ABF Pan Asia Bond Index Fund: Unit USD

Exchange Code Listed Last trade Delisted
HKCIS 02821  2005-07-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 113.5 112.6 114.5 113.2 113.6 240 27,230 113.46 113.5 112.6 114.5 113.2 113.6 240 113.46 0.40%
2026-02-02 0 113.1 112.6 113.1 113.1 113.1 12 1,354 112.83 113.1 112.6 113.1 113.1 113.1 12 112.83 -0.48%
2026-01-30 0 113.6 112.6 114.5 112.6 113.8 290 32,716 112.81 113.6 112.6 114.5 112.6 113.8 290 112.81 -0.39%
2026-01-29 0 114.1 112.5 114.1 114.1 114.1 3,000 342,150 114.05 114.1 112.5 114.1 114.1 114.1 3,000 114.05 -0.04%
2026-01-28 0 114.1 112.5 114.5 114.0 114.1 6,500 741,324 114.05 114.1 112.5 114.5 114.0 114.1 6,500 114.05 0.62%
2026-01-27 0 113.4 112.5 115.0 113.4 113.8 126 14,298 113.48 113.4 112.5 115.0 113.3 113.8 126 113.48 -0.22%
2026-01-26 0 113.7 112.7 113.7 112.8 113.7 1,487 168,877 113.57 113.7 112.7 113.7 112.8 113.7 1,487 113.57 0.75%
2026-01-23 0 112.8 112.8 113.0 112.6 112.8 170 19,138 112.58 112.8 112.8 113.0 112.6 112.8 170 112.58 0.22%
2026-01-22 0 112.6 112.5 116.8 112.6 112.6 310 34,904 112.59 112.6 112.5 116.8 112.6 112.6 310 112.59 -0.04%
2026-01-21 0 112.6 112.5 116.8 112.6 116.0 1,150 130,520 113.50 112.6 112.5 116.8 112.6 116.0 1,150 113.50 0.04%
2026-01-20 0 114.0 113.5 116.8 113.8 114.1 639 72,881 114.05 112.5 112.1 115.4 112.4 112.7 647 112.65 0.00%
2026-01-19 0 114.0 113.9 114.0 114.1 114.1 10 1,140 114.00 112.5 112.5 112.5 112.6 112.6 10 112.60 -0.09%
2026-01-16 0 114.1 113.5 116.8 113.8 114.1 740 84,223 113.81 112.6 112.1 115.4 112.4 112.7 749 112.42 0.18%
2026-01-15 0 113.9 113.5 126.0 113.9 114.0 3,220 366,714 113.89 112.5 112.1 124.5 112.5 112.5 3,260 112.49 0.13%
2026-01-14 0 113.7 113.5 116.8 113.7 114.3 561 63,824 113.77 112.3 112.1 115.4 112.3 112.8 568 112.37 -0.39%
2026-01-13 0 114.2 113.8 116.8 113.8 114.3 1,290 147,007 113.96 112.7 112.4 115.4 112.4 112.8 1,306 112.56 -0.09%
2026-01-09 0 114.3 113.5 116.8 114.4 114.4 60 6,861 114.35 112.8 112.1 115.4 112.9 112.9 61 112.95 -0.17%
2026-01-08 0 114.5 113.5 116.8 114.2 114.5 350 40,045 114.41 113.0 112.1 115.4 112.8 113.0 354 113.01 0.00%
2026-01-07 0 114.5 113.5 114.9 114.5 114.6 800 91,582 114.48 113.0 112.1 113.4 113.0 113.2 810 113.07 -0.17%
2026-01-06 0 114.7 113.5 114.9 114.7 114.9 1,000 114,794 114.79 113.2 112.1 113.4 113.2 113.4 1,012 113.38 0.09%
2026-01-05 0 114.6 113.5 116.8 114.6 114.8 120 13,764 114.70 113.1 112.1 115.4 113.2 113.4 121 113.29 -0.04%
2025-12-31 0 114.6 113.6 114.9 - - 0 0 - 113.2 112.2 113.5 - - 0 - 0.00%
2025-12-30 0 114.6 113.5 116.8 114.7 114.7 70 8,025 114.64 113.2 112.1 115.4 113.2 113.2 71 113.23 0.13%
2025-12-29 0 114.5 113.5 123.8 114.4 114.8 230 26,349 114.56 113.0 112.1 122.3 113.0 113.3 233 113.15 0.22%
2025-12-24 0 114.2 113.5 114.6 114.2 114.2 318 36,298 114.14 112.8 112.1 113.2 112.7 112.8 322 112.74 0.57%
2025-12-23 0 113.6 113.5 123.8 113.5 113.7 1,170 132,799 113.50 112.2 112.1 122.3 112.1 112.3 1,185 112.11 -0.13%
2025-12-22 0 113.7 113.5 123.8 113.7 113.7 410 46,617 113.70 112.3 112.1 122.3 112.3 112.3 415 112.30 0.09%
2025-12-19 0 113.6 113.0 123.8 113.6 113.6 50 5,680 113.60 112.2 111.6 122.3 112.2 112.2 51 112.20 0.18%
2025-12-18 0 113.4 113.0 123.8 113.4 113.5 750 85,058 113.41 112.0 111.6 122.3 112.0 112.1 759 112.02 -0.09%
2025-12-17 0 113.5 113.0 123.8 113.5 113.7 1,643 186,533 113.53 112.1 111.6 122.3 112.1 112.3 1,663 112.14 -0.04%
2025-12-16 0 113.6 113.0 123.8 113.5 113.7 6,021 684,968 113.76 112.2 111.6 122.3 112.1 112.3 6,096 112.37 -0.04%
2025-12-15 0 113.6 113.0 123.8 113.2 113.6 1,090 123,806 113.58 112.2 111.6 122.3 111.8 112.2 1,104 112.19 0.13%
2025-12-12 0 113.5 113.4 113.5 113.5 113.5 10 1,134 113.40 112.1 112.0 112.1 112.1 112.1 10 112.01 0.09%
2025-12-11 0 113.4 113.0 123.8 113.3 113.5 340 38,507 113.26 112.0 111.6 122.3 111.9 112.1 344 111.86 0.04%
2025-12-10 0 113.3 113.0 113.4 113.3 113.4 1,681 190,462 113.30 111.9 111.6 112.0 111.9 112.0 1,702 111.91 -0.09%
2025-12-09 0 113.4 113.0 123.8 113.4 113.4 100 11,340 113.40 112.0 111.6 122.3 112.0 112.0 101 112.01 0.13%
2025-12-08 0 113.3 113.0 123.8 113.3 113.3 330 37,372 113.25 111.9 111.6 122.3 111.9 111.9 334 111.86 0.00%
2025-12-05 0 113.3 113.0 113.4 113.3 113.4 1,170 132,508 113.25 111.9 111.6 112.0 111.9 112.0 1,185 111.86 -0.18%
2025-12-04 0 113.5 113.0 113.5 113.5 113.5 60 6,807 113.45 112.1 111.6 112.1 112.1 112.1 61 112.06 -0.13%
2025-12-03 0 113.6 113.0 123.8 113.6 113.6 430 48,835 113.57 112.2 111.6 122.3 112.2 112.2 435 112.17 0.13%
2025-12-02 0 113.5 - 113.5 113.5 113.5 10 1,134 113.40 112.1 - 112.1 112.1 112.1 10 112.01 0.22%
2025-12-01 0 113.2 112.9 123.8 113.2 113.2 70 7,920 113.14 111.8 111.5 122.3 111.8 111.8 71 111.75 -0.22%
2025-11-28 0 113.5 112.9 123.8 113.6 113.6 10 1,135 113.50 112.1 111.5 122.3 112.2 112.2 10 112.11 0.00%
2025-11-27 0 113.5 113.5 123.8 113.4 113.7 170 19,290 113.47 112.1 112.1 122.3 112.0 112.3 172 112.08 0.09%
2025-11-26 0 113.4 112.9 115.7 113.3 113.7 540 61,200 113.33 112.0 111.5 114.3 111.9 112.3 547 111.94 0.13%
2025-11-25 0 113.2 113.0 115.7 - - 0 0 - 111.8 111.6 114.3 - - 0 - 0.22%
2025-11-24 0 113.0 112.9 115.7 112.9 112.9 30 3,387 112.90 111.6 111.5 114.3 111.5 111.5 30 111.51 -0.26%
2025-11-21 0 113.3 112.9 115.7 113.0 113.3 70 7,922 113.17 111.9 111.5 114.3 111.6 111.9 71 111.78 0.04%
2025-11-20 0 113.2 112.9 115.7 113.2 113.3 60 6,793 113.22 111.8 111.5 114.3 111.8 111.9 61 111.83 -0.18%
2025-11-19 0 113.4 113.0 115.7 113.4 113.4 50 5,668 113.36 112.0 111.6 114.3 112.0 112.0 51 111.97 0.35%
2025-11-18 0 113.0 113.0 115.7 113.0 113.2 110 12,443 113.12 111.6 111.6 114.3 111.6 111.8 111 111.73 -0.31%
2025-11-17 0 113.4 113.0 115.7 113.3 113.6 780 88,442 113.39 112.0 111.6 114.3 111.9 112.2 790 111.99 -0.13%
2025-11-14 0 113.5 113.3 113.5 113.6 113.6 20 2,271 113.55 112.1 111.9 112.1 112.2 112.2 20 112.15 0.18%
2025-11-13 0 113.3 113.0 115.7 113.3 113.3 40 4,532 113.30 111.9 111.6 114.3 111.9 111.9 40 111.91 0.27%
2025-11-12 0 113.0 113.0 115.7 113.0 113.4 100 11,314 113.14 111.6 111.6 114.3 111.6 112.0 101 111.75 -0.26%
2025-11-11 0 113.3 113.0 115.7 113.3 113.3 80 9,064 113.30 111.9 111.6 114.3 111.9 111.9 81 111.91 -0.18%
2025-11-10 0 113.5 - 115.7 - - 0 0 - 112.1 - 114.3 - - 0 - 0.00%
2025-11-07 0 113.5 - 115.7 113.5 113.5 40 4,540 113.50 112.1 - 114.3 112.1 112.1 40 112.11 0.09%
2025-11-06 0 113.4 - 115.7 113.4 113.4 130 14,742 113.40 112.0 - 114.3 112.0 112.0 132 112.01 0.04%
2025-11-05 0 113.4 - 113.4 113.2 113.4 30 3,398 113.27 112.0 - 112.0 111.8 112.0 30 111.88 0.00%
2025-11-04 0 113.4 - 113.8 113.1 113.5 1,180 133,910 113.48 112.0 - 112.4 111.7 112.1 1,195 112.09 -0.22%
2025-11-03 0 113.6 113.5 114.0 113.6 113.9 50 5,687 113.74 112.2 112.1 112.6 112.2 112.5 51 112.34 -0.35%
2025-10-31 0 114.0 113.5 114.0 114.0 114.0 20 2,280 114.00 112.6 112.1 112.6 112.6 112.6 20 112.60 0.13%
2025-10-30 0 113.9 113.5 114.0 114.0 114.0 100 11,400 114.00 112.5 112.1 112.6 112.6 112.6 101 112.60 0.09%
2025-10-28 0 113.8 113.5 114.1 113.8 114.0 290 33,031 113.90 112.4 112.1 112.6 112.4 112.6 294 112.50 -0.18%
2025-10-27 0 114.0 113.9 114.0 114.0 114.0 40 4,558 113.95 112.5 112.5 112.6 112.5 112.5 40 112.55 -0.04%
2025-10-24 0 114.0 113.5 114.0 113.8 114.0 3,020 343,680 113.80 112.6 112.1 112.6 112.4 112.6 3,058 112.40 0.04%
2025-10-23 0 114.0 113.8 114.0 114.0 114.1 5,050 575,702 114.00 112.5 112.4 112.6 112.6 112.6 5,113 112.60 -0.22%
2025-10-22 0 114.2 114.0 114.3 114.2 114.2 340 38,828 114.20 112.8 112.5 112.8 112.8 112.8 344 112.80 -0.09%
2025-10-21 0 114.3 114.0 114.5 - - 0 0 - 112.9 112.6 113.1 - - 0 - 0.00%
2025-10-20 0 114.3 113.8 114.4 - - 0 0 - 112.9 112.4 113.0 - - 0 - -0.13%
2025-10-17 0 114.5 114.5 114.7 114.5 114.7 930 106,571 114.59 113.0 113.0 113.3 113.0 113.2 942 113.18 0.00%
2025-10-16 0 114.5 114.0 114.6 114.6 114.6 60 6,875 114.58 113.0 112.6 113.1 113.1 113.2 61 113.18 0.22%
2025-10-15 0 114.2 114.2 114.7 114.2 114.4 500 57,154 114.31 112.8 112.7 113.3 112.8 112.9 506 112.90 0.44%
2025-10-14 0 113.7 113.7 114.3 113.7 114.1 640 72,850 113.83 112.3 112.3 112.9 112.3 112.6 648 112.43 -0.13%
2025-10-13 0 113.9 113.5 114.3 113.7 114.1 840 95,593 113.80 112.5 112.1 112.9 112.3 112.6 850 112.40 0.04%
2025-10-10 0 113.8 113.8 114.3 113.8 114.0 460 52,350 113.80 112.4 112.4 112.9 112.4 112.6 466 112.41 -0.26%
2025-10-09 0 114.1 113.8 115.0 114.0 114.3 1,400 159,846 114.18 112.7 112.4 113.6 112.6 112.9 1,417 112.77 0.09%
2025-10-08 0 114.0 114.0 114.5 114.0 114.3 610 69,587 114.08 112.6 112.6 113.0 112.6 112.9 618 112.68 -0.18%
2025-10-06 0 114.2 114.0 115.0 114.2 114.5 480 54,821 114.21 112.8 112.6 113.6 112.8 113.0 486 112.81 -0.09%
2025-10-03 0 114.3 114.1 115.0 114.2 114.4 300 34,277 114.26 112.9 112.7 113.6 112.7 113.0 304 112.85 -0.09%
2025-10-02 0 114.4 114.4 115.0 114.2 114.5 290 33,126 114.23 113.0 113.0 113.6 112.8 113.1 294 112.82 0.09%
2025-09-30 0 114.3 114.0 115.0 114.3 114.4 200 22,861 114.31 112.9 112.6 113.6 112.9 113.0 202 112.90 -0.26%
2025-09-29 0 114.6 114.0 115.0 - - 0 0 - 113.2 112.6 113.6 - - 0 - 0.31%
2025-09-26 0 114.3 114.0 115.0 114.3 114.5 2,010 230,142 114.50 112.8 112.6 113.6 112.8 113.1 2,035 113.09 -0.48%
2025-09-25 0 114.8 114.6 115.0 114.9 114.9 410 47,109 114.90 113.4 113.2 113.6 113.5 113.5 415 113.49 -0.39%
2025-09-24 0 115.3 114.6 115.8 115.3 115.6 1,000 115,325 115.33 113.8 113.2 114.4 113.9 114.1 1,012 113.91 0.09%
2025-09-23 0 115.2 115.1 115.8 115.2 115.5 770 88,669 115.15 113.7 113.7 114.4 113.7 114.1 780 113.74 -0.30%
2025-09-22 0 115.5 114.0 115.7 115.5 115.6 180 20,793 115.52 114.1 112.6 114.3 114.1 114.1 182 114.10 0.04%
2025-09-19 0 115.5 114.0 115.5 115.2 115.5 420 48,486 115.44 114.0 112.6 114.1 113.7 114.0 425 114.02 0.09%
2025-09-18 0 115.4 114.0 115.8 115.2 115.5 70 8,071 115.30 113.9 112.6 114.4 113.8 114.0 71 113.88 -0.30%
2025-09-17 0 115.7 115.3 115.8 115.7 115.8 90 10,415 115.72 114.3 113.9 114.4 114.3 114.3 91 114.30 0.04%
2025-09-16 0 115.7 114.0 115.8 115.5 115.7 90 10,392 115.47 114.2 112.6 114.4 114.0 114.2 91 114.05 0.17%
2025-09-15 0 115.5 114.0 115.5 115.5 115.5 20 2,309 115.45 114.0 112.6 114.0 114.0 114.0 20 114.03 -0.09%
2025-09-12 0 115.6 114.0 115.8 115.3 115.6 230 26,534 115.37 114.1 112.6 114.4 113.9 114.1 233 113.95 0.17%
2025-09-11 0 115.4 115.5 115.8 115.5 115.5 60 6,930 115.50 113.9 114.1 114.4 114.1 114.1 61 114.08 0.04%
2025-09-10 0 115.3 114.0 115.8 115.3 115.6 560 64,650 115.45 113.9 112.6 114.4 113.9 114.2 567 114.03 -0.09%
2025-09-09 0 115.4 114.0 115.8 115.4 115.7 2,080 240,541 115.64 114.0 112.6 114.4 114.0 114.2 2,106 114.22 0.09%
2025-09-08 0 115.3 114.9 115.8 115.3 115.4 550 63,440 115.35 113.9 113.5 114.4 113.9 113.9 557 113.93 0.22%
2025-09-05 0 115.1 114.7 115.8 115.0 115.1 240 27,609 115.04 113.6 113.3 114.4 113.6 113.6 243 113.62 0.09%
2025-09-04 0 115.0 114.2 115.8 115.0 115.0 120 13,800 115.00 113.5 112.8 114.4 113.6 113.6 121 113.59 0.04%
2025-09-03 0 114.9 114.2 115.8 114.9 114.9 30 3,447 114.90 113.5 112.8 114.4 113.5 113.5 30 113.49 0.04%
2025-09-02 0 114.9 114.2 115.8 115.1 115.1 40 4,602 115.05 113.4 112.8 114.4 113.6 113.6 40 113.64 -0.09%
2025-09-01 0 115.0 115.0 115.8 114.8 115.0 930 106,776 114.81 113.5 113.5 114.4 113.4 113.5 942 113.40 0.09%
2025-08-29 0 114.9 114.2 115.3 114.9 115.4 240 27,667 115.28 113.4 112.8 113.9 113.4 113.9 243 113.86 -0.04%
2025-08-28 0 114.9 114.2 115.0 114.9 114.9 880 101,112 114.90 113.5 112.8 113.5 113.5 113.5 891 113.49 0.13%
2025-08-27 0 114.8 114.7 115.0 114.7 114.9 290 33,297 114.82 113.3 113.3 113.5 113.3 113.5 294 113.41 0.09%
2025-08-26 0 114.7 114.2 114.9 114.8 114.9 200 22,970 114.85 113.2 112.8 113.4 113.4 113.5 202 113.44 -0.26%
2025-08-25 0 115.0 114.2 115.1 115.0 115.0 140 16,093 114.95 113.5 112.8 113.6 113.5 113.5 142 113.54 0.57%
2025-08-22 0 114.3 114.2 114.3 114.3 114.3 20 2,286 114.30 112.9 112.8 112.9 112.9 112.9 20 112.90 -0.13%
2025-08-21 0 114.5 114.0 114.6 114.6 114.6 20 2,291 114.55 113.0 112.6 113.1 113.1 113.1 20 113.14 -0.09%
2025-08-20 0 114.6 114.0 114.7 114.6 114.9 150 17,210 114.73 113.1 112.6 113.2 113.1 113.5 152 113.32 -0.26%
2025-08-19 0 114.9 114.0 115.0 114.9 114.9 460 52,853 114.90 113.4 112.6 113.5 113.4 113.5 466 113.49 -0.13%
2025-08-18 0 115.0 114.0 115.0 115.0 115.0 20 2,300 115.00 113.6 112.6 113.6 113.6 113.6 20 113.59 0.00%
2025-08-15 0 115.0 114.0 115.0 - - 50 5,750 115.00 113.6 112.6 113.6 - - 51 113.59 0.00%
2025-08-14 0 115.0 114.9 115.0 115.0 115.0 10 1,150 115.00 113.6 113.5 113.6 113.6 113.6 10 113.59 0.09%
2025-08-13 0 114.9 114.0 115.0 114.8 114.9 440 50,524 114.83 113.5 112.6 113.6 113.3 113.5 445 113.42 0.26%
2025-08-12 0 114.6 114.5 114.9 114.6 114.8 140 16,070 114.79 113.2 113.1 113.5 113.2 113.4 142 113.38 0.00%
2025-08-11 0 114.6 100.1 114.9 114.6 114.6 20 2,292 114.60 113.2 98.87 113.5 113.2 113.2 20 113.19 0.22%
2025-08-08 0 114.4 100.1 114.9 - - 0 0 - 112.9 98.87 113.5 - - 0 - 0.00%
2025-08-07 0 114.4 114.1 114.9 - - 0 0 - 112.9 112.7 113.5 - - 0 - 0.22%
2025-08-06 0 114.1 111.5 116.2 114.0 114.1 150 17,104 114.03 112.7 110.1 114.8 112.6 112.7 152 112.63 0.00%
2025-08-05 0 114.1 111.5 116.2 114.2 114.2 480 54,782 114.13 112.7 110.1 114.8 112.7 112.8 486 112.73 -0.35%
2025-08-04 0 114.5 111.5 115.4 114.4 114.6 1,020 116,640 114.35 113.1 110.1 114.0 112.9 113.2 1,033 112.95 1.19%
2025-08-01 0 113.2 111.5 114.3 113.2 113.3 9,270 1,050,289 113.30 111.8 110.1 112.9 111.8 111.9 9,385 111.91 -0.26%
2025-07-31 0 113.5 113.2 114.3 - - 0 0 - 112.1 111.8 112.9 - - 0 - -0.61%
2025-07-30 0 114.2 113.2 114.3 114.3 114.3 20 2,285 114.25 112.7 111.8 112.9 112.8 112.9 20 112.85 0.31%
2025-07-29 0 113.8 113.2 114.3 113.8 113.9 110 12,523 113.85 112.4 111.8 112.9 112.4 112.5 111 112.45 -0.26%
2025-07-28 0 114.1 113.2 114.8 114.2 114.2 20 2,283 114.15 112.7 111.8 113.3 112.7 112.7 20 112.75 -0.26%
2025-07-25 0 114.4 113.2 114.8 - - 0 0 - 113.0 111.8 113.3 - - 0 - -0.17%
2025-07-24 0 114.6 113.2 114.8 114.6 114.8 330 37,860 114.73 113.2 111.8 113.3 113.2 113.3 334 113.32 0.09%
2025-07-23 0 114.5 113.9 114.6 113.6 114.5 1,060 121,184 114.32 113.1 112.5 113.2 112.2 113.1 1,073 112.92 0.31%
2025-07-22 0 114.2 113.6 116.2 114.0 114.9 310 35,363 114.07 112.7 112.2 114.8 112.5 113.4 314 112.67 0.40%
2025-07-21 0 113.7 113.6 116.2 112.8 115.0 29,780 3,367,551 113.08 112.3 112.2 114.8 111.4 113.6 30,150 111.69 -0.04%
2025-07-18 0 115.2 115.1 115.5 - - 0 0 - 112.3 112.2 112.6 - - 0 - 0.09%
2025-07-17 0 115.1 115.2 116.2 115.1 115.3 290 33,397 115.16 112.2 112.3 113.3 112.2 112.4 297 112.31 -0.22%
2025-07-16 0 115.4 115.1 116.0 115.3 115.4 110 12,688 115.35 112.5 112.2 113.1 112.4 112.5 113 112.48 -0.09%
2025-07-15 0 115.5 115.5 116.2 115.5 115.5 10 1,154 115.40 112.6 112.6 113.3 112.6 112.6 10 112.54 0.04%
2025-07-14 0 115.4 113.8 116.2 115.4 115.5 50 5,772 115.44 112.5 111.0 113.3 112.5 112.6 51 112.58 -0.26%
2025-07-11 0 115.7 113.8 116.2 115.7 115.7 150 17,355 115.70 112.8 111.0 113.3 112.8 112.8 154 112.83 0.09%
2025-07-10 0 115.6 113.8 126.0 115.6 115.8 180 20,810 115.61 112.7 111.0 122.9 112.7 112.9 185 112.74 0.09%
2025-07-09 0 115.5 113.8 126.0 115.4 116.2 360 41,605 115.57 112.6 111.0 122.9 112.5 113.3 369 112.70 -0.30%
2025-07-08 0 115.9 115.9 126.0 115.9 115.9 70 8,109 115.84 113.0 113.0 122.9 113.0 113.0 72 112.97 0.00%
2025-07-07 0 115.9 115.8 126.0 115.9 116.0 410 47,531 115.93 113.0 112.9 122.9 113.0 113.1 420 113.05 -0.13%
2025-07-04 0 116.0 116.0 126.0 116.0 116.2 120 13,923 116.03 113.1 113.1 122.9 113.1 113.3 123 113.15 -0.13%
2025-07-03 0 116.2 115.8 126.0 116.2 116.2 40 4,646 116.15 113.3 112.9 122.9 113.3 113.3 41 113.27 0.35%
2025-07-02 0 115.8 115.8 126.0 - - 0 0 - 112.9 112.9 122.9 - - 0 - 0.04%
2025-06-30 0 115.7 115.5 126.0 - - 0 0 - 112.8 112.6 122.9 - - 0 - 0.04%
2025-06-27 0 115.7 115.5 126.0 115.8 115.8 10 1,157 115.70 112.8 112.6 122.9 112.9 112.9 10 112.83 0.09%
2025-06-26 0 115.6 113.8 126.0 - - 0 0 - 112.7 111.0 122.9 - - 0 - 0.52%
2025-06-25 0 115.0 113.8 126.0 - - 0 0 - 112.1 111.0 122.9 - - 0 - 0.09%
2025-06-24 0 114.9 113.8 126.0 114.9 114.9 30 3,445 114.83 112.0 111.0 122.9 112.0 112.0 31 111.99 0.88%
2025-06-23 0 113.9 113.8 126.0 113.8 114.2 170 19,374 113.96 111.0 111.0 122.9 111.0 111.3 174 111.14 -0.44%
2025-06-20 0 114.4 113.8 - 114.1 114.6 120 13,694 114.12 111.5 111.0 - 111.2 111.8 123 111.29 0.26%
2025-06-19 0 114.1 113.8 114.1 114.2 114.3 4,500 513,896 114.20 111.2 111.0 111.2 111.3 111.4 4,614 111.37 -0.44%
2025-06-18 0 114.6 113.8 126.0 114.7 115.0 150 17,200 114.67 111.7 111.0 122.9 111.8 112.1 154 111.82 -0.09%
2025-06-17 0 114.7 113.8 126.0 - - 0 0 - 111.8 111.0 122.9 - - 0 - 0.09%
2025-06-16 0 114.6 113.8 126.0 114.6 114.8 1,740 199,534 114.67 111.7 111.0 122.9 111.7 112.0 1,784 111.83 -0.26%
2025-06-13 0 114.9 113.8 115.0 114.9 114.9 200 22,965 114.83 112.0 111.0 112.1 112.0 112.0 205 111.98 -0.04%
2025-06-12 0 114.9 114.6 126.0 114.9 115.0 30 3,447 114.90 112.1 111.8 122.9 112.1 112.1 31 112.05 0.26%
2025-06-11 0 114.6 113.8 126.0 114.7 114.7 90 10,323 114.70 111.8 111.0 122.9 111.9 111.9 92 111.85 -0.13%
2025-06-10 0 114.8 113.8 126.0 114.8 114.8 10 1,147 114.70 111.9 111.0 122.9 111.9 111.9 10 111.85 -0.04%
2025-06-09 0 114.8 113.8 126.0 - - 0 0 - 112.0 111.0 122.9 - - 0 - 0.00%
2025-06-06 0 114.8 114.0 126.0 114.8 114.8 90 10,332 114.80 112.0 111.2 122.9 112.0 112.0 92 111.95 0.00%
2025-06-05 0 114.8 113.8 126.0 114.8 114.9 560 64,289 114.80 112.0 111.0 122.9 112.0 112.0 574 111.95 0.75%
2025-06-04 0 114.0 110.0 126.0 113.9 114.3 2,450 279,180 113.95 111.1 107.3 122.9 111.1 111.5 2,512 111.12 -0.22%
2025-06-03 0 114.2 114.2 126.0 114.2 114.4 1,840 210,212 114.25 111.4 111.4 122.9 111.4 111.6 1,887 111.41 0.04%
2025-06-02 0 114.2 110.0 126.0 114.0 114.3 650 74,167 114.10 111.3 107.3 122.9 111.2 111.4 667 111.27 -0.09%
2025-05-30 0 114.3 110.0 116.5 114.4 114.4 20 2,287 114.35 111.4 107.3 113.6 111.5 111.5 21 111.51 0.26%
2025-05-29 0 114.0 110.0 126.0 114.0 114.2 1,640 186,881 113.95 111.1 107.3 122.9 111.1 111.3 1,682 111.13 -0.18%
2025-05-28 0 114.2 113.8 126.0 114.1 114.2 810 92,461 114.15 111.3 111.0 122.9 111.3 111.3 831 111.32 -0.13%
2025-05-27 0 114.3 113.8 126.0 114.3 114.7 540 61,729 114.31 111.5 111.0 122.9 111.5 111.8 554 111.48 -0.22%
2025-05-26 0 114.6 113.8 - 114.6 114.8 170 19,491 114.65 111.7 111.0 - 111.7 112.0 174 111.81 0.44%
2025-05-23 0 114.1 113.5 126.0 113.7 114.1 740 84,169 113.74 111.2 110.7 122.9 110.9 111.2 759 110.92 0.48%
2025-05-22 0 113.5 110.0 126.0 - - 0 0 - 110.7 107.3 122.9 - - 0 - 0.00%
2025-05-21 0 113.5 108.2 126.0 113.5 113.5 40 4,540 113.50 110.7 105.5 122.9 110.7 110.7 41 110.68 0.22%
2025-05-20 0 113.3 113.0 115.8 113.3 113.3 7,670 865,688 112.87 110.4 110.2 112.9 110.4 110.5 7,865 110.07 0.27%
2025-05-19 0 113.0 111.3 114.3 - - 0 0 - 110.1 108.5 111.4 - - 0 - -0.31%
2025-05-16 0 113.3 103.4 126.0 113.3 113.3 50 5,665 113.30 110.5 100.8 122.9 110.5 110.5 51 110.49 0.58%
2025-05-15 0 112.7 103.4 126.0 112.7 112.7 10 1,126 112.60 109.9 100.8 122.9 109.9 109.9 10 109.81 0.22%
2025-05-14 0 112.4 103.4 126.0 112.4 112.7 150 16,896 112.64 109.6 100.8 122.9 109.6 109.9 154 109.85 -0.09%
2025-05-13 0 112.5 112.4 126.0 112.6 112.6 100 11,260 112.60 109.7 109.6 122.9 109.8 109.8 103 109.81 -0.04%
2025-05-12 0 112.6 103.4 126.0 112.6 113.0 330 37,146 112.56 109.8 100.8 122.9 109.8 110.2 338 109.77 -0.44%
2025-05-09 0 113.1 103.4 126.0 113.0 113.0 10 1,129 112.90 110.2 100.8 122.9 110.1 110.1 10 110.10 -0.31%
2025-05-08 0 113.4 103.4 126.0 113.4 113.5 6,830 774,845 113.45 110.6 100.8 122.9 110.5 110.7 7,004 110.63 -0.22%
2025-05-07 0 113.7 103.4 126.0 113.7 113.7 90 10,231 113.68 110.8 100.8 122.9 110.8 110.9 92 110.86 0.18%
2025-05-06 0 113.5 113.5 126.0 112.4 113.5 11,800 1,327,738 112.52 110.6 110.6 122.9 109.6 110.6 12,100 109.73 1.11%
2025-05-02 0 112.2 103.4 126.0 111.6 111.6 60 6,696 111.60 109.4 100.8 122.9 108.8 108.8 62 108.83 0.36%
2025-04-30 0 111.8 103.4 126.0 111.6 111.6 20 2,231 111.55 109.0 100.8 122.9 108.8 108.8 21 108.78 0.40%
2025-04-29 0 111.4 103.4 112.0 - - 0 0 - 108.6 100.8 109.2 - - 0 - 0.59%
2025-04-28 0 110.7 103.4 112.0 - - 0 0 - 108.0 100.8 109.2 - - 0 - 0.00%
2025-04-25 0 110.7 103.4 112.0 - - 0 0 - 108.0 100.8 109.2 - - 0 - 0.23%
2025-04-24 0 110.5 103.4 112.0 110.5 110.9 1,990 219,815 110.46 107.7 100.8 109.2 107.7 108.1 2,041 107.72 -0.32%
2025-04-23 0 110.8 103.4 112.0 - - 0 0 - 108.1 100.8 109.2 - - 0 - 0.00%
2025-04-22 0 110.8 103.4 112.0 110.8 110.8 10 1,108 110.80 108.1 100.8 109.2 108.1 108.1 10 108.05 0.05%
2025-04-17 0 110.8 103.4 126.0 - - 0 0 - 108.0 100.8 122.9 - - 0 - 0.00%
2025-04-16 0 110.8 103.4 126.0 110.8 110.8 50 5,537 110.74 108.0 100.8 122.9 108.0 108.0 51 107.99 0.50%
2025-04-15 0 110.2 103.4 126.0 - - 0 0 - 107.5 100.8 122.9 - - 0 - 0.05%
2025-04-14 0 110.2 103.4 - 110.0 110.0 80 8,800 110.00 107.4 100.8 - 107.3 107.3 82 107.27 0.41%
2025-04-11 0 109.7 - - 108.6 109.0 470 51,225 108.99 107.0 - - 105.9 106.3 482 106.29 0.73%
2025-04-10 0 108.9 - 109.2 108.9 109.1 9,910 1,081,080 109.09 106.2 - 106.5 106.2 106.4 10,162 106.38 0.46%
2025-04-09 0 108.4 - 109.8 108.2 108.2 30 3,246 108.20 105.7 - 107.1 105.5 105.5 31 105.52 -0.91%
2025-04-08 0 109.4 - - 108.5 109.4 8,560 928,892 108.52 106.7 - - 105.8 106.7 8,778 105.82 -0.36%
2025-04-07 0 109.8 - 110.5 109.4 110.0 18,100 1,986,030 109.73 107.1 - 107.7 106.7 107.3 18,560 107.00 0.73%
2025-04-03 0 109.0 108.0 110.0 109.0 109.0 100 10,900 109.00 106.3 105.3 107.2 106.3 106.3 103 106.30 0.14%
2025-04-02 0 108.9 108.0 110.3 108.8 108.8 100 10,880 108.80 106.2 105.3 107.5 106.1 106.1 103 106.10 0.00%
2025-04-01 0 108.9 108.0 109.4 108.9 108.9 60 6,531 108.85 106.2 105.3 106.6 106.2 106.2 62 106.15 -0.09%
2025-03-31 0 109.0 108.0 109.5 - - 0 0 - 106.2 105.3 106.7 - - 0 - 0.00%
2025-03-28 0 109.0 108.0 109.5 - - 0 0 - 106.2 105.3 106.7 - - 0 - 0.00%
2025-03-27 0 109.0 108.0 109.2 - - 0 0 - 106.2 105.3 106.4 - - 0 - 0.00%
2025-03-26 0 109.0 103.5 109.3 109.0 109.0 10 1,089 108.90 106.2 100.9 106.6 106.2 106.2 10 106.20 0.18%
2025-03-25 0 108.8 103.5 109.2 - - 0 0 - 106.1 100.9 106.5 - - 0 - 0.00%
2025-03-24 0 108.8 103.5 109.6 108.8 108.8 110 11,962 108.75 106.1 100.9 106.8 106.1 106.1 113 106.05 -0.50%
2025-03-21 0 109.3 105.1 109.6 - - 0 0 - 106.6 102.5 106.8 - - 0 - -0.14%
2025-03-20 0 109.5 105.1 110.0 109.2 109.6 9,970 1,090,340 109.36 106.7 102.5 107.3 106.5 106.8 10,224 106.65 0.46%
2025-03-19 0 109.0 105.1 110.0 - - 0 0 - 106.2 102.5 107.3 - - 0 - 0.00%
2025-03-18 0 109.0 105.1 - 108.9 108.9 4,000 435,600 108.90 106.2 102.5 - 106.2 106.2 4,102 106.20 -0.05%
2025-03-17 0 109.0 105.1 - - - 0 0 - 106.3 102.5 - - - 0 - -0.18%
2025-03-14 0 109.2 105.1 - - - 0 0 - 106.5 102.5 - - - 0 - -0.09%
2025-03-13 0 109.3 105.1 - 109.3 109.3 500 54,650 109.30 106.6 102.5 - 106.6 106.6 513 106.59 0.41%
2025-03-12 0 108.9 105.1 - 108.9 108.9 100 10,885 108.85 106.2 102.5 - 106.2 106.2 103 106.15 -0.18%
2025-03-11 0 109.1 105.1 - - - 0 0 - 106.3 102.5 - - - 0 - 0.05%
2025-03-10 0 109.0 105.1 - - - 0 0 - 106.3 102.5 - - - 0 - -0.18%
2025-03-07 0 109.2 105.1 - - - 0 0 - 106.5 102.5 - - - 0 - 0.00%
2025-03-06 0 109.2 105.1 - 109.2 109.2 20 2,184 109.20 106.5 102.5 - 106.5 106.5 21 106.49 0.18%
2025-03-05 0 109.0 105.1 - 109.0 109.0 4,000 436,000 109.00 106.3 102.5 - 106.3 106.3 4,102 106.30 0.41%
2025-03-04 0 108.6 105.1 108.6 108.6 108.7 13,000 1,411,900 108.61 105.9 102.5 105.9 105.9 106.0 13,331 105.91 0.05%
2025-03-03 0 108.5 105.1 - 108.3 108.6 7,480 811,689 108.51 105.8 102.5 - 105.6 105.9 7,670 105.82 0.46%
2025-02-28 0 108.0 105.1 - 108.0 108.0 50 5,397 107.94 105.3 102.5 - 105.3 105.3 51 105.26 -0.60%
2025-02-27 0 108.7 104.8 - - - 0 0 - 106.0 102.2 - - - 0 - 0.00%
2025-02-26 0 108.7 104.8 - 108.7 108.8 120 13,043 108.69 106.0 102.2 - 106.0 106.1 123 106.00 -0.05%
2025-02-25 0 108.7 104.8 - 108.7 108.7 50 5,432 108.64 106.0 102.2 - 106.0 106.0 51 105.95 -0.23%
2025-02-24 0 109.0 104.8 109.0 109.0 109.0 500 54,475 108.95 106.2 102.2 106.2 106.2 106.2 513 106.25 0.28%
2025-02-21 0 108.7 104.8 - - - 0 0 - 106.0 102.2 - - - 0 - 0.18%
2025-02-20 0 108.5 104.8 - 108.5 108.5 100 10,845 108.45 105.8 102.2 - 105.8 105.8 103 105.76 0.09%
2025-02-19 0 108.4 104.8 108.5 108.4 108.4 320 34,688 108.40 105.7 102.2 105.8 105.7 105.7 328 105.71 -0.05%
2025-02-18 0 108.4 108.4 108.5 108.0 108.0 200 21,600 108.00 105.7 105.7 105.8 105.3 105.3 205 105.32 -0.18%
2025-02-17 0 108.6 104.8 - - - 0 0 - 105.9 102.2 - - - 0 - 0.09%
2025-02-14 0 108.5 104.8 - - - 0 0 - 105.8 102.2 - - - 0 - 0.37%
2025-02-13 0 108.1 104.8 - - - 0 0 - 105.4 102.2 - - - 0 - 0.00%
2025-02-12 0 108.1 104.8 108.4 - - 0 0 - 105.4 102.2 105.7 - - 0 - -0.09%
2025-02-11 0 108.2 104.8 108.6 108.3 108.3 100 10,825 108.25 105.5 102.2 105.9 105.6 105.6 103 105.56 0.05%
2025-02-10 0 108.2 107.8 - 107.9 108.2 2,120 228,768 107.91 105.5 105.1 - 105.2 105.5 2,174 105.23 -0.28%
2025-02-07 0 108.5 104.8 - 108.5 108.5 70 7,591 108.44 105.8 102.2 - 105.8 105.8 72 105.75 0.05%
2025-02-06 0 108.4 104.8 - - - 0 0 - 105.7 102.2 - - - 0 - 0.00%
2025-02-05 0 108.4 104.8 - - - 0 0 - 105.7 102.2 - - - 0 - 0.65%
2025-02-04 0 107.7 104.8 - - - 0 0 - 105.0 102.2 - - - 0 - 0.37%
2025-02-03 0 107.3 - - 103.1 107.2 440 45,437 103.27 104.6 - - 100.5 104.5 451 100.70 -1.11%
2025-01-28 0 108.5 107.8 108.7 108.5 108.5 5,450 591,325 108.50 105.8 105.1 106.0 105.8 105.8 5,589 105.81 0.00%
2025-01-27 0 108.5 105.3 - - - 0 0 - 105.8 102.6 - - - 0 - 0.00%
2025-01-24 0 108.5 105.3 108.9 - - 0 0 - 105.8 102.6 106.2 - - 0 - 0.60%
2025-01-23 0 107.9 105.3 108.9 - - 0 0 - 105.2 102.6 106.2 - - 0 - 0.00%
2025-01-22 0 107.9 - 108.9 - - 0 0 - 105.2 - 106.2 - - 0 - 0.19%
2025-01-21 0 107.7 - 108.5 - - 0 0 - 105.0 - 105.8 - - 0 - 0.54%
2025-01-20 0 108.7 - 108.9 - - 0 0 - 104.4 - 104.7 - - 0 - 0.00%
2025-01-17 0 108.7 105.3 110.0 108.7 108.7 10 1,087 108.70 104.4 101.1 105.7 104.5 104.5 10 104.46 0.28%
2025-01-16 0 108.4 105.3 109.2 - - 0 0 - 104.1 101.1 104.9 - - 0 - 0.00%
2025-01-15 0 108.4 105.3 - - - 0 0 - 104.1 101.1 - - - 0 - 0.00%
2025-01-14 0 108.4 105.3 108.8 108.0 108.4 240 25,941 108.09 104.1 101.1 104.6 103.8 104.1 250 103.87 0.18%
2025-01-13 0 108.2 105.3 108.5 - - 0 0 - 103.9 101.1 104.3 - - 0 - -0.18%
2025-01-10 0 108.4 - 108.5 108.4 108.4 340 36,839 108.35 104.1 - 104.3 104.1 104.1 354 104.13 -0.28%
2025-01-09 0 108.7 - - 108.9 108.9 10 1,088 108.80 104.4 - - 104.6 104.6 10 104.56 0.05%
2025-01-08 0 108.6 - 111.6 108.6 109.0 2,500 272,240 108.90 104.4 - 107.2 104.4 104.8 2,601 104.65 -0.14%
2025-01-07 0 108.8 108.8 - 108.3 108.3 240 25,992 108.30 104.5 104.5 - 104.1 104.1 250 104.08 0.23%
2025-01-06 0 108.5 - - 108.5 108.7 40 4,343 108.58 104.3 - - 104.3 104.4 42 104.34 0.00%
2025-01-03 0 108.5 108.5 - 108.5 108.5 10 1,084 108.40 104.3 104.3 - 104.2 104.2 10 104.17 -0.37%
2025-01-02 0 108.9 - 111.6 109.1 109.1 10 1,090 109.00 104.7 - 107.2 104.8 104.8 10 104.75 0.05%
2024-12-31 0 108.9 108.3 109.2 108.9 108.9 710 77,283 108.85 104.6 104.0 104.9 104.6 104.6 739 104.61 0.14%
2024-12-30 0 108.7 - - 108.7 108.8 5,090 553,285 108.70 104.5 - - 104.5 104.5 5,296 104.46 0.09%
2024-12-27 0 108.6 - - - - 0 0 - 104.4 - - - - 0 - -0.05%
2024-12-24 0 108.7 108.3 109.2 - - 0 0 - 104.4 104.1 104.9 - - 0 - 0.00%
2024-12-23 0 108.7 - - - - 0 0 - 104.4 - - - - 0 - 0.14%
2024-12-20 0 108.5 - - 108.0 108.5 600 65,016 108.36 104.3 - - 103.8 104.2 624 104.14 -0.05%
2024-12-19 0 108.6 - - - - 0 0 - 104.3 - - - - 0 - -0.82%
2024-12-18 0 109.5 - - - - 0 0 - 105.2 - - - - 0 - -0.05%
2024-12-17 0 109.5 - - - - 0 0 - 105.2 - - - - 0 - -0.23%
2024-12-16 0 109.8 109.4 - 109.8 110.0 1,010 110,850 109.75 105.5 105.1 - 105.5 105.7 1,051 105.47 0.27%
2024-12-13 0 109.5 - 111.0 109.5 110.2 14,300 1,564,907 109.43 105.2 - 106.7 105.2 105.9 14,880 105.17 -0.82%
2024-12-12 0 110.4 - 112.1 - - 0 0 - 106.0 - 107.7 - - 0 - -0.05%
2024-12-11 0 110.4 - 112.1 110.5 110.5 20 2,210 110.50 106.1 - 107.7 106.2 106.2 21 106.19 0.00%
2024-12-10 0 110.4 110.3 110.9 - - 0 0 - 106.1 106.0 106.6 - - 0 - 0.14%
2024-12-09 0 110.3 - - - - 0 0 - 106.0 - - - - 0 - 0.00%
2024-12-06 0 110.3 - - 110.0 110.0 5,940 653,400 110.00 106.0 - - 105.7 105.7 6,181 105.71 0.18%
2024-12-05 0 110.1 - - 110.0 110.0 100 10,995 109.95 105.8 - - 105.7 105.7 104 105.66 0.50%
2024-12-04 0 109.5 - 110.0 109.5 109.5 80 8,760 109.50 105.2 - 105.7 105.2 105.2 83 105.23 -0.27%
2024-12-03 0 109.8 - - 109.8 109.8 1,000 109,800 109.80 105.5 - - 105.5 105.5 1,041 105.52 -0.05%
2024-12-02 0 109.9 - 126.0 110.4 110.4 10 1,104 110.40 105.6 - 121.1 106.1 106.1 10 106.10 -0.18%
2024-11-29 0 110.1 - 112.7 110.0 110.3 3,110 342,553 110.15 105.8 - 108.3 105.7 106.0 3,236 105.85 0.23%
2024-11-28 0 109.8 109.6 110.8 109.5 109.8 500 54,870 109.74 105.5 105.3 106.5 105.2 105.5 520 105.46 0.60%
2024-11-27 0 109.2 109.1 111.3 109.0 109.0 100 10,900 109.00 104.9 104.8 107.0 104.8 104.8 104 104.75 0.05%
2024-11-26 0 109.1 108.8 109.9 109.1 109.1 2,600 283,560 109.06 104.8 104.6 105.6 104.8 104.8 2,705 104.81 0.09%
2024-11-25 0 109.0 108.8 - 108.9 109.0 1,010 110,088 109.00 104.8 104.6 - 104.6 104.8 1,051 104.75 0.23%
2024-11-22 0 108.8 - - 108.8 108.8 500 54,375 108.75 104.5 - - 104.5 104.5 520 104.51 0.00%
2024-11-21 0 108.8 - - 108.8 108.8 100 10,875 108.75 104.5 - - 104.5 104.5 104 104.51 -0.14%
2024-11-20 0 108.9 108.7 - - - 0 0 - 104.7 104.4 - - - 0 - -0.05%
2024-11-19 0 109.0 - - 109.0 109.0 1,050 114,397 108.95 104.7 - - 104.7 104.7 1,093 104.70 0.41%
2024-11-18 0 108.5 - - - - 0 0 - 104.3 - - - - 0 - 0.00%
2024-11-15 0 108.5 - - - - 0 0 - 104.3 - - - - 0 - 0.05%
2024-11-14 0 108.5 108.2 - 108.5 108.5 10 1,084 108.40 104.2 104.0 - 104.2 104.2 10 104.17 -0.28%
2024-11-13 0 108.8 - - - - 0 0 - 104.5 - - - - 0 - -0.23%
2024-11-12 0 109.0 - - - - 0 0 - 104.8 - - - - 0 - -0.73%
2024-11-11 0 109.8 - - - - 0 0 - 105.5 - - - - 0 - -0.50%
2024-11-08 0 110.4 - - 110.4 110.4 230 25,380 110.35 106.0 - - 106.0 106.0 239 106.05 0.78%
2024-11-07 0 109.5 - - 109.1 109.5 510 55,841 109.49 105.2 - - 104.8 105.2 531 105.22 0.00%
2024-11-06 0 109.5 - - - - 0 0 - 105.2 - - - - 0 - -0.86%
2024-11-05 0 110.5 - - - - 0 0 - 106.1 - - - - 0 - 0.05%
2024-11-04 0 110.4 - - - - 0 0 - 106.1 - - - - 0 - 0.23%
2024-11-01 0 110.2 110.2 - - - 0 0 - 105.9 105.9 - - - 0 - 0.05%
2024-10-31 0 110.1 - - - - 0 0 - 105.8 - - - - 0 - 0.14%
2024-10-30 0 110.0 109.3 - 109.9 109.9 80 8,792 109.90 105.7 105.0 - 105.6 105.6 83 105.62 -0.05%
2024-10-29 0 110.0 - - - - 0 0 - 105.7 - - - - 0 - -0.18%
2024-10-28 0 110.2 - - - - 0 0 - 105.9 - - - - 0 - -0.18%
2024-10-25 0 110.4 - - - - 0 0 - 106.1 - - - - 0 - 0.00%
2024-10-24 0 110.4 - - 110.4 110.4 10 1,103 110.30 106.1 - - 106.0 106.0 10 106.00 0.09%
2024-10-23 0 110.3 110.1 - 110.3 110.3 30 3,309 110.30 106.0 105.8 - 106.0 106.0 31 106.00 -0.41%
2024-10-22 0 110.8 110.5 - - - 0 0 - 106.4 106.1 - - - 0 - -0.40%
2024-10-21 0 111.2 - - - - 0 0 - 106.9 - - - - 0 - -0.13%
2024-10-18 0 111.4 - - - - 0 0 - 107.0 - - - - 0 - 0.00%
2024-10-17 0 111.4 111.3 - 111.5 111.5 30 3,345 111.50 107.0 106.9 - 107.2 107.2 31 107.15 -0.22%
2024-10-16 0 111.6 111.5 - 111.6 111.6 20 2,232 111.60 107.2 107.2 - 107.2 107.2 21 107.25 0.27%
2024-10-15 0 111.3 - - 111.3 111.3 50 5,565 111.30 107.0 - - 107.0 107.0 52 106.96 0.00%
2024-10-14 0 111.3 111.1 - 111.3 111.4 490 54,560 111.35 107.0 106.7 - 106.9 107.1 510 107.01 0.04%
2024-10-10 0 111.3 - - 111.3 111.6 690 76,794 111.30 106.9 - - 106.9 107.2 718 106.96 -0.31%
2024-10-09 0 111.6 111.6 - - - 0 0 - 107.2 107.2 - - - 0 - 0.09%
2024-10-08 0 111.5 111.3 126.0 110.9 111.5 90 10,017 111.30 107.2 106.9 121.1 106.6 107.2 94 106.96 -0.09%
2024-10-07 0 111.6 - - 111.6 111.7 540 60,271 111.61 107.2 - - 107.2 107.3 562 107.26 -1.20%
2024-10-04 0 113.0 112.8 - - - 0 0 - 108.5 108.4 - - - 0 - -0.31%
2024-10-03 0 113.3 - 115.0 113.4 113.4 120 13,602 113.35 108.9 - 110.5 108.9 108.9 125 108.93 -0.66%
2024-10-02 0 114.1 114.1 115.0 114.1 114.1 110 12,545 114.05 109.6 109.6 110.5 109.6 109.6 114 109.60 -0.26%
2024-09-30 0 114.4 114.4 115.0 - - 0 0 - 109.9 109.9 110.5 - - 0 - 0.26%
2024-09-27 0 114.1 - 115.0 114.0 114.3 320 36,483 114.01 109.6 - 110.5 109.6 109.8 333 109.56 -0.13%
2024-09-26 0 114.2 - - - - 0 0 - 109.7 - - - - 0 - -0.09%
2024-09-25 0 114.3 - 120.0 114.3 114.3 10 1,143 114.30 109.8 - 115.3 109.8 109.8 10 109.84 0.66%
2024-09-24 0 113.6 113.5 - - - 0 0 - 109.1 109.0 - - - 0 - 0.00%
2024-09-23 0 113.6 - - - - 0 0 - 109.1 - - - - 0 - -0.09%
2024-09-20 0 113.7 - - 113.7 113.7 100 11,365 113.65 109.2 - - 109.2 109.2 104 109.22 0.31%
2024-09-19 0 113.3 - - 113.0 113.0 50 5,650 113.00 108.9 - - 108.6 108.6 52 108.59 0.00%
2024-09-17 0 113.3 - - 112.6 113.4 2,130 239,875 112.62 108.9 - - 108.2 109.0 2,216 108.23 0.49%
2024-09-16 0 112.8 112.7 120.0 112.7 112.7 100 11,265 112.65 108.4 108.3 115.3 108.3 108.3 104 108.26 0.13%
2024-09-13 0 112.6 - 120.0 112.2 112.6 340 38,162 112.24 108.2 - 115.3 107.8 108.2 354 107.87 0.54%
2024-09-12 0 112.0 - 112.2 - - 0 0 - 107.6 - 107.8 - - 0 - 0.00%
2024-09-11 0 112.0 - 112.2 111.9 111.9 10 1,119 111.90 107.6 - 107.8 107.5 107.5 10 107.54 0.27%
2024-09-10 0 111.7 - 112.2 111.3 111.7 140 15,590 111.36 107.3 - 107.8 107.0 107.3 146 107.02 0.36%
2024-09-09 0 111.3 - 112.2 111.0 111.7 5,430 603,595 111.16 107.0 - 107.8 106.7 107.3 5,650 106.83 -0.22%
2024-09-05 0 111.6 - 112.2 111.6 111.6 180 20,081 111.56 107.2 - 107.8 107.2 107.2 187 107.21 0.54%
2024-09-04 0 111.0 - 111.1 - - 30 3,331 111.03 106.6 - 106.7 - - 31 106.70 0.27%
2024-09-03 0 110.7 - 110.9 110.6 110.6 70 7,738 110.54 106.3 - 106.6 106.2 106.2 73 106.23 -0.36%
2024-09-02 0 111.1 - 111.1 111.1 111.1 20 2,221 111.05 106.7 - 106.7 106.7 106.7 21 106.72 -0.13%
2024-08-30 0 111.2 - 112.2 - - 0 0 - 106.9 - 107.8 - - 0 - 0.00%
2024-08-29 0 111.2 - 112.2 - - 0 0 - 106.9 - 107.8 - - 0 - 0.14%
2024-08-28 0 111.1 - 112.2 - - 0 0 - 106.7 - 107.8 - - 0 - 0.00%
2024-08-27 0 111.1 - 112.2 111.2 111.2 30 3,334 111.13 106.7 - 107.8 106.8 106.8 31 106.80 -0.13%
2024-08-26 0 111.2 - 112.2 - - 0 0 - 106.9 - 107.8 - - 0 - 0.45%
2024-08-23 0 110.7 - 112.2 - - 0 0 - 106.4 - 107.8 - - 0 - 0.00%
2024-08-22 0 110.7 - 110.7 - - 0 0 - 106.4 - 106.4 - - 0 - 0.00%
2024-08-21 0 110.7 - 112.2 110.7 110.7 610 67,527 110.70 106.4 - 107.8 106.4 106.4 635 106.38 0.09%
2024-08-20 0 110.6 108.2 112.2 110.1 110.6 9,970 1,099,107 110.24 106.3 104.0 107.8 105.8 106.3 10,374 105.94 0.45%
2024-08-19 0 110.1 - 110.2 109.7 110.1 14,430 1,582,680 109.68 105.8 - 105.9 105.4 105.8 15,015 105.40 1.01%
2024-08-16 0 109.0 108.2 - - - 0 0 - 104.8 104.0 - - - 0 - -0.18%
2024-08-15 0 109.2 108.2 - - - 0 0 - 104.9 104.0 - - - 0 - -0.09%
2024-08-14 0 109.3 109.1 120.0 109.0 109.3 11,430 1,245,426 108.96 105.0 104.8 115.3 104.7 105.0 11,894 104.71 0.97%
2024-08-13 0 108.3 108.3 109.5 108.2 108.2 2,000 216,400 108.20 104.0 104.0 105.2 104.0 104.0 2,081 103.98 0.00%
2024-08-12 0 108.3 - 109.5 108.3 108.3 100 10,830 108.30 104.0 - 105.2 104.1 104.1 104 104.08 -0.05%
2024-08-09 0 108.3 - 109.5 - - 0 0 - 104.1 - 105.2 - - 0 - 0.05%
2024-08-08 0 108.3 - - - - 0 0 - 104.0 - - - - 0 - 0.19%
2024-08-07 0 108.1 - - - - 0 0 - 103.8 - - - - 0 - -0.28%
2024-08-06 0 108.4 107.4 111.0 - - 0 0 - 104.1 103.2 106.7 - - 0 - -0.55%
2024-08-05 0 109.0 107.4 111.0 109.3 109.3 50 5,462 109.24 104.7 103.2 106.7 105.0 105.0 52 104.98 1.21%
2024-08-02 0 107.7 106.2 120.0 107.4 107.7 2,030 217,929 107.35 103.5 102.1 115.3 103.2 103.5 2,112 103.17 0.89%
2024-08-01 0 106.7 106.2 - - - 0 0 - 102.5 102.1 - - - 0 - 0.09%
2024-07-31 0 106.6 105.6 - 106.6 106.6 6,000 639,600 106.60 102.4 101.5 - 102.4 102.4 6,243 102.44 0.24%
2024-07-30 0 106.4 105.6 120.0 106.1 106.4 4,800 509,920 106.23 102.2 101.5 115.3 102.0 102.2 4,995 102.09 0.14%
2024-07-29 0 106.2 105.6 - 106.2 106.2 1,200 127,440 106.20 102.1 101.5 - 102.1 102.1 1,249 102.06 0.24%
2024-07-26 0 106.0 105.6 - - - 0 0 - 101.8 101.5 - - - 0 - 0.00%
2024-07-25 0 106.0 - - - - 0 0 - 101.8 - - - - 0 - 0.38%
2024-07-24 0 105.6 - - 105.6 105.6 70 7,388 105.54 101.4 - - 101.4 101.4 73 101.43 0.00%
2024-07-23 0 105.6 - 105.7 105.6 105.6 10 1,055 105.50 101.4 - 101.5 101.4 101.4 10 101.39 0.00%
2024-07-22 0 105.6 - 120.0 105.6 105.6 500 52,775 105.55 101.4 - 115.3 101.4 101.4 520 101.44 -0.09%
2024-07-19 0 105.7 - 120.0 - - 0 0 - 101.5 - 115.3 - - 0 - -0.33%
2024-07-18 0 107.7 107.7 120.0 107.7 107.7 30 3,229 107.63 101.9 101.9 113.6 101.9 101.9 32 101.85 0.19%
2024-07-17 0 107.5 107.1 107.6 107.5 107.5 350 37,607 107.45 101.7 101.3 101.8 101.7 101.7 370 101.68 0.28%
2024-07-16 0 107.2 107.1 107.6 - - 0 0 - 101.4 101.3 101.8 - - 0 - 0.09%
2024-07-15 0 107.1 - 107.6 107.0 107.0 100 10,700 107.00 101.3 - 101.8 101.3 101.3 106 101.25 -0.05%
2024-07-12 0 107.1 - 120.0 - - 0 0 - 101.3 - 113.6 - - 0 - 0.42%
2024-07-11 0 106.7 - 106.9 106.6 106.7 40 4,264 106.60 100.9 - 101.2 100.9 100.9 42 100.87 0.19%
2024-07-10 0 106.5 - 106.6 - - 0 0 - 100.7 - 100.9 - - 0 - 0.05%
2024-07-09 0 106.4 - 106.6 - - 0 0 - 100.7 - 100.9 - - 0 - 0.14%
2024-07-08 0 106.3 - - - - 0 0 - 100.5 - - - - 0 - 0.09%
2024-07-05 0 106.2 - 107.0 - - 0 0 - 100.4 - 101.3 - - 0 - 0.09%
2024-07-04 0 106.1 - - - - 0 0 - 100.4 - - - - 0 - 0.43%
2024-07-03 0 105.6 - - - - 0 0 - 99.93 - - - - 0 - 0.14%
2024-07-02 0 105.5 - 120.0 104.0 105.5 270 28,254 104.64 99.79 - 113.6 98.41 99.79 285 99.023 -0.33%
2024-06-28 0 105.8 104.0 120.0 - - 0 0 - 100.1 98.41 113.6 - - 0 - 0.05%
2024-06-27 0 105.8 104.0 120.0 - - 0 0 - 100.1 98.41 113.6 - - 0 - -0.05%
2024-06-26 0 105.8 104.0 112.0 - - 0 0 - 100.1 98.41 106.0 - - 0 - -0.14%
2024-06-25 0 106.0 104.0 120.0 105.9 106.0 260 27,541 105.93 100.3 98.41 113.6 100.2 100.3 275 100.24 0.28%
2024-06-24 0 105.7 104.0 120.0 - - 0 0 - 99.97 98.41 113.6 - - 0 - 0.14%
2024-06-21 0 105.5 - 120.0 105.5 105.5 700 73,815 105.45 99.83 - 113.6 99.79 99.79 740 99.786 -0.33%
2024-06-20 0 105.9 - 120.0 105.9 105.9 450 47,633 105.85 100.2 - 113.6 100.2 100.2 476 100.17 0.00%
2024-06-19 0 105.9 105.9 - - - 0 0 - 100.2 100.2 - - - 0 - 0.05%
2024-06-18 0 105.8 105.7 120.0 - - 0 0 - 100.1 100.0 113.6 - - 0 - 0.00%
2024-06-17 0 105.8 105.7 120.0 - - 0 0 - 100.1 100.0 113.6 - - 0 - 0.00%
2024-06-14 0 105.8 105.3 108.9 105.8 105.8 3,500 370,178 105.77 100.1 99.60 103.0 100.1 100.1 3,699 100.08 0.00%
2024-06-13 0 105.8 105.3 120.0 105.8 105.8 100 10,580 105.80 100.1 99.60 113.6 100.1 100.1 106 100.12 0.43%
2024-06-12 0 105.4 105.3 120.0 - - 0 0 - 99.69 99.60 113.6 - - 0 - 0.00%
2024-06-11 0 105.4 105.2 120.0 105.1 105.4 1,330 139,838 105.14 99.69 99.50 113.6 99.45 99.69 1,405 99.494 -0.61%
2024-06-07 0 106.0 105.4 106.3 106.0 106.0 2,500 265,000 106.00 100.3 99.74 100.5 100.3 100.3 2,642 100.31 0.28%
2024-06-06 0 105.7 105.4 120.0 - - 0 0 - 100.0 99.74 113.6 - - 0 - 0.00%
2024-06-05 0 105.7 - 120.0 105.7 105.7 20 2,114 105.70 100.0 - 113.6 100.0 100.0 21 100.02 0.57%
2024-06-04 0 105.1 - 120.0 - - 0 0 - 99.45 - 113.6 - - 0 - 0.10%
2024-06-03 0 105.0 105.0 120.0 104.8 104.8 10 1,047 104.70 99.36 99.36 113.6 99.12 99.12 11 99.076 0.00%
2024-05-31 0 105.0 - 120.0 - - 0 0 - 99.36 - 113.6 - - 0 - 0.00%
2024-05-30 0 105.0 - 120.0 105.0 105.3 70 7,359 105.13 99.36 - 113.6 99.36 99.64 74 99.482 -0.28%
2024-05-29 0 105.3 105.3 120.0 - - 0 0 - 99.64 99.64 113.6 - - 0 - 0.00%
2024-05-28 0 105.3 105.3 119.3 - - 0 0 - 99.64 99.64 112.8 - - 0 - 0.24%
2024-05-27 0 105.1 105.0 - 105.1 105.1 250 26,262 105.05 99.41 99.36 - 99.41 99.41 264 99.405 -0.14%
2024-05-24 0 105.2 104.8 120.0 - - 0 0 - 99.55 99.12 113.6 - - 0 - 0.00%
2024-05-23 0 105.2 104.8 120.0 - - 0 0 - 99.55 99.12 113.6 - - 0 - 0.00%
2024-05-22 0 105.2 104.8 120.0 105.2 105.2 361,740 38,018,841 105.10 99.55 99.12 113.6 99.55 99.55 382,274 99.454 -0.28%
2024-05-21 0 105.5 104.8 105.8 105.5 105.6 15,040 1,586,723 105.50 99.83 99.12 100.1 99.83 99.93 15,894 99.833 -0.28%
2024-05-20 0 105.8 104.8 105.8 106.2 106.2 30 3,186 106.20 100.1 99.12 100.1 100.5 100.5 32 100.50 -0.42%
2024-05-17 0 106.3 104.8 120.0 - - 0 0 - 100.5 99.12 113.6 - - 0 - 0.00%
2024-05-16 0 106.3 104.8 120.0 106.2 106.3 650 69,045 106.22 100.5 99.12 113.6 100.5 100.5 687 100.52 1.19%
2024-05-14 0 105.0 - 120.0 105.0 105.0 200 21,000 105.00 99.36 - 113.6 99.36 99.36 211 99.360 0.00%
2024-05-13 0 105.0 104.5 105.0 105.0 105.0 10 1,050 105.00 99.36 98.89 99.36 99.36 99.36 11 99.360 0.29%
2024-05-10 0 104.7 - 105.0 - - 0 0 - 99.08 - 99.36 - - 0 - 0.05%
2024-05-09 0 104.7 - 105.1 - - 0 0 - 99.03 - 99.41 - - 0 - 0.00%
2024-05-08 0 104.7 - 105.1 104.6 104.6 30 3,137 104.57 99.03 - 99.45 98.93 98.98 32 98.950 -0.14%
2024-05-07 0 104.8 - 105.4 - - 0 0 - 99.17 - 99.74 - - 0 - 0.05%
2024-05-06 0 104.8 - 105.4 - - 0 0 - 99.12 - 99.74 - - 0 - 0.38%
2024-05-03 0 104.4 - 105.0 - - 0 0 - 98.74 - 99.36 - - 0 - 0.34%
2024-05-02 0 104.0 - - - - 0 0 - 98.41 - - - - 0 - 0.00%
2024-04-30 0 104.0 103.8 - - - 0 0 - 98.41 98.22 - - - 0 - 0.00%
2024-04-29 0 104.0 103.6 120.0 104.0 104.0 310 32,240 104.00 98.41 98.04 113.6 98.41 98.41 328 98.414 -0.34%
2024-04-26 0 104.4 104.0 120.0 - - 0 0 - 98.74 98.41 113.6 - - 0 - 0.00%
2024-04-25 0 104.4 - 120.0 - - 0 0 - 98.74 - 113.6 - - 0 - 0.00%
2024-04-24 0 104.4 104.3 120.0 104.4 104.4 200 20,870 104.35 98.74 98.65 113.6 98.74 98.74 211 98.745 0.00%
2024-04-23 0 104.4 104.1 120.0 - - 0 0 - 98.74 98.46 113.6 - - 0 - 0.00%
2024-04-22 0 104.4 103.8 120.0 - - 0 0 - 98.74 98.18 113.6 - - 0 - 0.00%
2024-04-19 0 104.4 - 120.0 - - 0 0 - 98.74 - 113.6 - - 0 - 0.00%
2024-04-18 0 104.4 - 120.0 - - 0 0 - 98.74 - 113.6 - - 0 - 0.00%
2024-04-17 0 104.4 104.0 120.0 104.4 104.4 20 2,087 104.35 98.74 98.41 113.6 98.74 98.74 21 98.745 -0.24%
2024-04-16 0 104.6 - 120.0 - - 0 0 - 98.98 - 113.6 - - 0 - -0.48%
2024-04-15 0 105.1 103.8 120.0 105.1 105.1 10 1,051 105.10 99.45 98.18 113.6 99.45 99.45 11 99.455 -0.19%
2024-04-12 0 105.3 - 120.0 - - 0 0 - 99.64 - 113.6 - - 0 - -0.05%
2024-04-11 0 105.4 104.7 120.0 105.6 105.6 150 15,840 105.60 99.69 99.03 113.6 99.93 99.93 159 99.928 -0.38%
2024-04-10 0 105.8 105.8 120.0 105.8 105.8 40 4,230 105.75 100.1 100.1 113.6 100.1 100.1 42 100.07 0.00%
2024-04-09 0 105.8 - 105.8 - - 0 0 - 100.1 - 100.1 - - 0 - 0.00%
2024-04-08 0 105.8 - 120.0 - - 0 0 - 100.1 - 113.6 - - 0 - 0.00%
2024-04-05 0 105.8 - 120.0 - - 0 0 - 100.1 - 113.6 - - 0 - 0.00%
2024-04-03 0 105.8 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2024-04-02 0 105.8 104.8 120.0 - - 0 0 - 100.1 99.17 113.6 - - 0 - 0.00%
2024-03-28 0 105.8 105.8 120.0 104.8 105.8 13,140 1,382,522 105.21 100.1 100.1 113.6 99.17 100.1 13,886 99.563 -0.28%
2024-03-27 0 106.1 106.1 120.0 106.1 106.6 110 11,671 106.10 100.4 100.4 113.6 100.4 100.9 116 100.40 0.05%
2024-03-26 0 106.0 106.0 120.0 - - 0 0 - 100.3 100.3 113.6 - - 0 - 0.00%
2024-03-25 0 106.0 - 120.0 106.0 106.7 860 91,541 106.44 100.3 - 113.6 100.3 100.9 909 100.73 -0.61%
2024-03-22 0 106.7 106.1 120.0 - - 0 0 - 100.9 100.4 113.6 - - 0 - -0.05%
2024-03-21 0 106.7 106.6 120.0 - - 0 0 - 101.0 100.8 113.6 - - 0 - 0.00%
2024-03-20 0 106.7 106.2 120.0 106.2 106.7 160 17,047 106.54 101.0 100.5 113.6 100.5 101.0 169 100.82 -0.09%
2024-03-19 0 106.8 106.1 120.0 - - 0 0 - 101.1 100.4 113.6 - - 0 - -0.23%
2024-03-18 0 107.1 106.4 120.0 - - 0 0 - 101.3 100.7 113.6 - - 0 - -0.14%
2024-03-15 0 107.2 - 120.0 - - 0 0 - 101.4 - 113.6 - - 0 - -0.46%
2024-03-14 0 107.7 107.0 120.0 - - 0 0 - 101.9 101.3 113.6 - - 0 - -0.05%
2024-03-13 0 107.8 107.3 120.0 - - 0 0 - 102.0 101.5 113.6 - - 0 - -0.05%
2024-03-12 0 107.8 107.3 120.0 107.8 107.8 500 53,900 107.80 102.0 101.5 113.6 102.0 102.0 528 102.01 0.28%
2024-03-11 0 107.5 - 120.0 107.5 107.5 3,050 327,875 107.50 101.7 - 113.6 101.7 101.7 3,223 101.73 0.42%
2024-03-08 0 107.1 106.8 120.0 107.0 107.1 120 12,839 106.99 101.3 101.1 113.6 101.2 101.3 127 101.24 0.14%
2024-03-07 0 106.9 106.9 120.0 - - 0 0 - 101.2 101.2 113.6 - - 0 - 0.28%
2024-03-06 0 106.6 106.6 106.7 - - 0 0 - 100.9 100.9 101.0 - - 0 - 0.33%
2024-03-05 0 106.3 106.2 107.4 106.3 106.3 200 21,250 106.25 100.5 100.4 101.6 100.5 100.5 211 100.54 0.19%
2024-03-04 0 106.1 106.1 107.4 105.9 105.9 30 3,177 105.90 100.4 100.4 101.6 100.2 100.2 32 100.21 0.14%
2024-03-01 0 105.9 105.8 106.6 - - 0 0 - 100.2 100.1 100.9 - - 0 - 0.00%
2024-02-29 0 105.9 - 106.6 105.9 106.0 50 5,298 105.96 100.2 - 100.9 100.2 100.3 53 100.27 -0.09%
2024-02-28 0 106.0 105.8 107.4 - - 0 0 - 100.3 100.1 101.6 - - 0 - 0.00%
2024-02-27 0 106.0 105.8 107.4 - - 0 0 - 100.3 100.1 101.6 - - 0 - 0.00%
2024-02-26 0 106.0 105.9 107.4 - - 0 0 - 100.3 100.2 101.6 - - 0 - 0.05%
2024-02-23 0 106.0 105.8 107.4 - - 0 0 - 100.3 100.1 101.6 - - 0 - 0.00%
2024-02-22 0 106.0 - 107.4 - - 0 0 - 100.3 - 101.6 - - 0 - 0.24%
2024-02-21 0 105.7 - 107.4 105.7 105.7 110 11,656 105.96 100.0 - 101.6 100.0 100.0 116 100.27 0.28%
2024-02-20 0 105.4 - 107.4 105.4 105.4 20 2,108 105.40 99.74 - 101.6 99.74 99.74 21 99.738 -0.19%
2024-02-19 0 105.6 - 107.4 - - 0 0 - 99.93 - 101.6 - - 0 - 0.05%
2024-02-16 0 105.6 - 107.4 105.6 105.6 130 13,721 105.55 99.88 - 101.6 99.88 99.88 137 99.877 -0.42%
2024-02-15 0 106.0 - 107.4 - - 0 0 - 100.3 - 101.6 - - 0 - 0.00%
2024-02-14 0 106.0 - 107.4 106.0 106.0 20 2,120 106.00 100.3 - 101.6 100.3 100.3 21 100.31 -0.09%
2024-02-09 0 106.1 105.6 106.5 - - 0 0 - 100.4 99.93 100.8 - - 0 - 0.00%
2024-02-08 0 106.1 - 107.4 - - 0 0 - 100.4 - 101.6 - - 0 - 0.00%
2024-02-07 0 106.1 106.1 107.4 - - 0 0 - 100.4 100.4 101.6 - - 0 - 0.24%
2024-02-06 0 105.9 - 107.4 105.7 105.7 184 19,440 105.65 100.2 - 101.6 99.97 100.0 194 99.977 -0.56%
2024-02-05 0 106.5 100.0 107.4 - - 0 0 - 100.7 94.63 101.6 - - 0 - -0.47%
2024-02-02 0 107.0 100.0 120.0 107.0 107.0 10 1,069 106.90 101.2 94.63 113.6 101.2 101.2 11 101.16 0.75%
2024-02-01 0 106.2 100.0 120.0 106.2 106.2 50 5,307 106.14 100.4 94.63 113.6 100.4 100.4 53 100.44 0.05%
2024-01-31 0 106.1 100.0 120.0 - - 0 0 - 100.4 94.63 113.6 - - 0 - 0.00%
2024-01-30 0 106.1 100.0 120.0 - - 0 0 - 100.4 94.63 113.6 - - 0 - 0.43%
2024-01-29 0 105.7 100.0 120.0 105.6 105.6 300 31,665 105.55 99.97 94.63 113.6 99.88 99.88 317 99.880 -0.14%
2024-01-26 0 105.8 100.0 120.0 105.7 105.8 7,100 751,120 105.79 100.1 94.63 113.6 100.0 100.1 7,503 100.11 -0.19%
2024-01-25 0 106.0 100.0 120.0 - - 0 0 - 100.3 94.63 113.6 - - 0 - 0.00%
2024-01-24 0 106.0 100.0 106.3 - - 0 0 - 100.3 94.63 100.6 - - 0 - 0.00%
2024-01-23 0 106.0 100.0 120.0 106.0 106.5 310 32,887 106.09 100.3 94.63 113.6 100.3 100.7 328 100.39 -0.38%
2024-01-22 0 106.4 100.0 120.0 106.5 106.5 30 3,193 106.43 100.7 94.63 113.6 100.7 100.7 32 100.72 0.15%
2024-01-19 0 106.2 100.0 120.0 - - 0 0 - 100.5 94.63 113.6 - - 0 - 0.00%
2024-01-18 0 108.0 107.4 120.0 - - 0 0 - 100.5 99.97 111.8 - - 0 - 0.00%
2024-01-17 0 108.0 106.0 120.0 - - 0 0 - 100.5 98.72 111.8 - - 0 - -0.51%
2024-01-16 0 108.5 106.0 109.0 108.5 108.5 20 2,170 108.50 101.0 98.72 101.5 101.0 101.0 21 101.05 0.00%
2024-01-15 0 108.5 108.5 109.0 - - 0 0 - 101.0 101.0 101.5 - - 0 - 0.00%
2024-01-12 0 108.5 106.0 109.0 - - 0 0 - 101.0 98.72 101.5 - - 0 - 0.00%
2024-01-11 0 108.5 106.0 109.0 - - 0 0 - 101.0 98.72 101.5 - - 0 - 0.32%
2024-01-10 0 108.2 106.0 109.0 107.9 108.2 2,000 215,900 107.95 100.7 98.72 101.5 100.5 100.7 2,148 100.53 -0.69%
2024-01-09 0 108.9 106.0 110.0 - - 0 0 - 101.4 98.72 102.4 - - 0 - 0.00%
2024-01-08 0 108.9 106.0 110.0 - - 0 0 - 101.4 98.72 102.4 - - 0 - -0.27%
2024-01-05 0 109.2 106.0 120.0 - - 0 0 - 101.7 98.72 111.8 - - 0 - -0.18%
2024-01-04 0 109.4 106.0 120.0 - - 0 0 - 101.9 98.72 111.8 - - 0 - 0.00%
2024-01-03 0 109.4 106.0 120.0 109.4 109.8 3,030 331,492 109.40 101.9 98.72 111.8 101.9 102.2 3,254 101.89 -0.32%
2024-01-02 0 109.8 109.8 120.0 - - 0 0 - 102.2 102.2 111.8 - - 0 - 0.09%
2023-12-29 0 109.7 109.4 120.0 - - 0 0 - 102.1 101.9 111.8 - - 0 - 0.14%
2023-12-28 0 109.5 109.4 120.0 - - 0 0 - 102.0 101.9 111.8 - - 0 - 0.09%
2023-12-27 0 109.4 106.0 120.0 109.4 109.4 30 3,282 109.40 101.9 98.72 111.8 101.9 101.9 32 101.88 0.00%
2023-12-22 0 109.4 106.5 120.0 109.4 109.4 430 47,027 109.37 101.9 99.18 111.8 101.8 101.9 462 101.85 0.97%
2023-12-21 0 108.4 106.5 120.0 108.0 108.0 640 69,120 108.00 100.9 99.18 111.8 100.6 100.6 687 100.58 0.14%
2023-12-20 0 108.2 106.5 120.0 108.2 108.9 400 43,335 108.34 100.8 99.18 111.8 100.7 101.4 430 100.89 0.37%
2023-12-19 0 107.8 106.0 120.0 107.8 107.8 300 32,340 107.80 100.4 98.72 111.8 100.4 100.4 322 100.39 -0.55%
2023-12-18 0 108.4 106.0 120.0 - - 0 0 - 101.0 98.72 111.8 - - 0 - 0.00%
2023-12-15 0 108.4 104.5 120.0 - - 0 0 - 101.0 97.32 111.8 - - 0 - 0.32%
2023-12-14 0 108.1 104.5 120.0 - - 0 0 - 100.6 97.32 111.8 - - 0 - 1.31%
2023-12-13 0 106.7 - 120.0 - - 0 0 - 99.32 - 111.8 - - 0 - 0.00%
2023-12-12 0 106.7 - 120.0 - - 0 0 - 99.32 - 111.8 - - 0 - 0.00%
2023-12-11 0 106.7 - 107.3 106.7 107.3 360 38,580 107.17 99.32 - 99.88 99.32 99.88 387 99.804 -0.51%
2023-12-08 0 107.2 106.9 120.0 106.9 107.3 1,120 119,859 107.02 99.83 99.51 111.8 99.51 99.88 1,203 99.664 0.09%
2023-12-07 0 107.1 - 120.0 107.1 107.3 1,030 110,356 107.14 99.74 - 111.8 99.74 99.93 1,106 99.781 -0.14%
2023-12-06 0 107.3 - 120.0 - - 29,870 3,201,493 107.18 99.88 - 111.8 - - 32,074 99.817 0.00%
2023-12-05 0 107.3 - 120.0 107.3 107.3 10 1,072 107.20 99.88 - 111.8 99.88 99.88 11 99.835 -0.05%
2023-12-04 0 107.3 106.5 120.0 107.3 107.3 280 30,044 107.30 99.93 99.18 111.8 99.93 99.93 301 99.928 0.09%
2023-12-01 0 107.2 106.5 120.0 - - 3,430 365,432 106.54 99.83 99.18 111.8 - - 3,683 99.220 -0.14%
2023-11-30 0 107.4 106.5 108.0 - - 0 0 - 99.97 99.18 100.6 - - 0 - 0.00%
2023-11-29 0 107.4 106.5 120.0 - - 0 0 - 99.97 99.18 111.8 - - 0 - 0.80%
2023-11-28 0 106.5 106.2 106.9 - - 0 0 - 99.18 98.90 99.56 - - 0 - 0.00%
2023-11-27 0 106.5 100.0 106.9 - - 0 0 - 99.18 93.13 99.56 - - 0 - 0.00%
2023-11-24 0 106.5 100.0 106.5 - - 0 0 - 99.18 93.13 99.18 - - 0 - -0.33%
2023-11-23 0 106.9 100.0 106.9 - - 0 0 - 99.51 93.13 99.56 - - 0 - 0.00%
2023-11-22 0 106.9 100.0 106.9 - - 0 0 - 99.51 93.13 99.56 - - 0 - 0.00%
2023-11-21 0 106.9 100.0 120.0 - - 0 0 - 99.51 93.13 111.8 - - 0 - 0.33%
2023-11-20 0 106.5 100.0 120.0 106.5 106.5 100 10,650 106.50 99.18 93.13 111.8 99.18 99.18 107 99.183 0.66%
2023-11-17 0 105.8 100.0 106.5 - - 0 0 - 98.53 93.13 99.18 - - 0 - 0.00%
2023-11-16 0 105.8 100.0 120.0 - - 0 0 - 98.53 93.13 111.8 - - 0 - 0.00%
2023-11-15 0 105.8 100.0 120.0 105.8 105.8 10 1,058 105.80 98.53 93.13 111.8 98.53 98.53 11 98.531 1.29%
2023-11-14 0 104.5 100.0 120.0 - - 0 0 - 97.27 93.13 111.8 - - 0 - 0.00%
2023-11-13 0 104.5 100.0 120.0 - - 0 0 - 97.27 93.13 111.8 - - 0 - 0.00%
2023-11-10 0 104.5 100.0 105.0 - - 0 0 - 97.27 93.13 97.79 - - 0 - 0.00%
2023-11-09 0 104.5 104.4 - - - 0 0 - 97.27 97.23 - - - 0 - 0.14%
2023-11-08 0 104.3 100.0 - - - 0 0 - 97.13 93.13 - - - 0 - 0.00%
2023-11-07 0 104.3 100.0 120.0 104.3 105.0 650 68,117 104.80 97.13 93.13 111.8 97.13 97.79 698 97.595 -0.19%
2023-11-06 0 104.5 100.0 - - - 0 0 - 97.32 93.13 - - - 0 - 1.16%
2023-11-03 0 103.3 103.0 - - - 0 0 - 96.20 95.92 - - - 0 - 0.54%
2023-11-02 0 102.8 100.0 - 102.8 103.1 8,160 838,470 102.75 95.69 93.13 - 95.69 95.97 8,762 95.694 1.03%
2023-11-01 0 101.7 100.0 - 101.7 101.8 210 21,362 101.72 94.71 93.13 - 94.71 94.81 225 94.735 -0.78%
2023-10-31 0 102.5 100.0 102.7 102.5 102.5 200 20,500 102.50 95.46 93.13 95.60 95.46 95.46 215 95.458 0.49%
2023-10-30 0 102.0 - - - - 0 0 - 94.99 - - - - 0 - 0.00%
2023-10-27 0 102.0 - - - - 0 0 - 94.99 - - - - 0 - 0.00%
2023-10-26 0 102.0 - - 102.0 102.0 20 2,040 102.00 94.99 - - 94.99 94.99 21 94.992 -0.15%
2023-10-25 0 102.2 - - 102.2 102.2 110 11,236 102.15 95.13 - - 95.13 95.13 118 95.128 0.00%
2023-10-24 0 102.2 - - - - 0 0 - 95.13 - - - - 0 - 0.25%
2023-10-20 0 101.9 - - - - 0 0 - 94.90 - - - - 0 - 0.00%
2023-10-19 0 101.9 - - 101.9 102.2 300 30,576 101.92 94.90 - - 94.90 95.18 322 94.918 -0.29%
2023-10-18 0 102.2 101.9 - 102.2 102.2 2,140 218,708 102.20 95.18 94.90 - 95.18 95.18 2,298 95.178 -0.10%
2023-10-17 0 102.3 101.9 - - - 0 0 - 95.27 94.90 - - - 0 - 0.00%
2023-10-16 0 102.3 - - 102.2 102.3 2,600 265,605 102.16 95.27 - - 95.13 95.27 2,792 95.137 0.00%
2023-10-13 0 102.3 - 102.9 102.3 102.3 100 10,225 102.25 95.27 - 95.83 95.22 95.22 107 95.225 -0.44%
2023-10-12 0 102.8 - - - - 3,500 359,100 102.60 95.69 - - - - 3,758 95.551 0.34%
2023-10-11 0 102.4 - - 102.3 102.4 40 4,093 102.33 95.36 - - 95.27 95.32 43 95.295 0.34%
2023-10-10 0 102.1 - - - - 0 0 - 95.04 - - - - 0 - 0.05%
2023-10-09 0 102.0 - - - - 0 0 - 94.99 - - - - 0 - 0.00%
2023-10-06 0 102.0 - - - - 0 0 - 94.99 - - - - 0 - 0.00%
2023-10-05 0 102.0 - - 102.0 102.0 200 20,400 102.00 94.99 - - 94.99 94.99 215 94.992 -0.15%
2023-10-04 0 102.2 - 103.0 - - 0 0 - 95.13 - 95.92 - - 0 - -0.73%
2023-10-03 0 102.9 - 103.0 - - 0 0 - 95.83 - 95.92 - - 0 - -0.48%
2023-09-29 0 103.4 103.4 103.7 103.4 103.4 90 9,301 103.34 96.30 96.30 96.58 96.25 96.25 97 96.244 0.49%
2023-09-28 0 102.9 - 103.7 - - 0 0 - 95.83 - 96.58 - - 0 - -0.34%
2023-09-27 0 103.3 - 103.7 - - 0 0 - 96.16 - 96.58 - - 0 - 0.00%
2023-09-26 0 103.3 - 103.7 103.4 103.4 10 1,033 103.30 96.16 - 96.58 96.25 96.25 11 96.203 0.15%
2023-09-25 0 103.1 - - - - 15,440 1,598,611 103.54 96.02 - - - - 16,579 96.423 0.10%
2023-09-22 0 103.0 102.0 104.5 103.0 103.6 48,595 5,011,165 103.12 95.92 94.99 97.32 95.92 96.48 52,180 96.036 -0.91%
2023-09-21 0 104.0 102.0 104.5 104.0 104.0 10 1,039 103.90 96.81 94.99 97.32 96.81 96.81 11 96.762 -0.34%
2023-09-20 0 104.3 102.0 104.5 - - 0 0 - 97.13 94.99 97.32 - - 0 - -0.14%
2023-09-19 0 104.5 102.0 104.5 103.9 104.5 654 68,265 104.38 97.27 94.99 97.32 96.71 97.32 702 97.209 -0.05%
2023-09-18 0 104.5 102.0 - 104.5 104.6 643 67,226 104.55 97.32 94.99 - 97.27 97.41 690 97.367 -0.48%
2023-09-15 0 105.0 102.0 105.0 104.8 105.0 753 78,962 104.86 97.79 94.99 97.79 97.55 97.79 809 97.659 0.10%
2023-09-14 0 104.9 103.7 105.0 104.8 105.0 206 21,616 104.93 97.69 96.53 97.79 97.60 97.79 221 97.723 0.14%
2023-09-13 0 104.8 103.7 105.0 104.7 104.8 768 80,440 104.74 97.55 96.53 97.79 97.51 97.60 825 97.543 -0.10%
2023-09-12 0 104.9 104.3 105.0 104.8 104.9 413 43,263 104.75 97.65 97.09 97.79 97.55 97.65 443 97.556 0.24%
2023-09-11 0 104.6 104.0 105.0 104.0 104.6 550 57,416 104.39 97.41 96.85 97.79 96.85 97.41 591 97.220 0.05%
2023-09-07 0 104.6 103.7 - 103.5 104.7 413 43,159 104.50 97.37 96.53 - 96.39 97.46 443 97.321 -0.24%
2023-09-06 0 104.8 102.0 - 104.7 105.1 520 54,561 104.93 97.60 94.99 - 97.51 97.88 558 97.716 -0.24%
2023-09-05 0 105.1 102.0 105.1 105.2 105.4 160 16,841 105.26 97.83 94.99 97.83 97.93 98.11 172 98.025 0.14%
2023-09-04 0 104.9 102.0 - 104.9 105.6 1,353 142,109 105.03 97.69 94.99 - 97.69 98.34 1,453 97.816 -0.85%
2023-08-31 0 105.8 102.0 106.6 105.2 105.8 308 32,489 105.48 98.53 94.99 99.28 97.93 98.53 331 98.236 0.28%
2023-08-30 0 105.5 102.0 - - - 20 2,112 105.60 98.25 94.99 - - - 21 98.345 0.00%
2023-08-29 0 105.5 103.0 - 105.4 105.6 197 20,769 105.43 98.25 95.92 - 98.11 98.30 212 98.183 0.38%
2023-08-28 0 105.1 102.0 - 105.1 105.3 681 71,616 105.16 97.88 94.99 - 97.83 98.02 731 97.938 -0.10%
2023-08-25 0 105.2 102.0 - 105.0 106.5 847 89,072 105.16 97.97 94.99 - 97.79 99.14 909 97.937 -0.09%
2023-08-24 0 105.3 102.0 - 105.3 105.3 411 43,278 105.30 98.07 94.99 - 98.07 98.07 441 98.065 0.72%
2023-08-23 0 104.6 102.0 - 104.6 104.6 60 6,273 104.55 97.37 94.99 - 97.37 97.37 64 97.367 0.10%
2023-08-22 0 104.5 104.5 104.9 104.4 104.4 800 83,520 104.40 97.27 97.27 97.65 97.23 97.23 859 97.227 -0.38%
2023-08-21 0 104.9 90.00 - 104.8 105.0 963 101,030 104.91 97.65 83.82 - 97.60 97.79 1,034 97.704 -0.19%
2023-08-18 0 105.1 90.00 - 104.5 105.1 1,445 151,555 104.88 97.83 83.82 - 97.27 97.83 1,552 97.676 0.33%
2023-08-17 0 104.7 90.00 - 104.2 104.8 553 57,903 104.71 97.51 83.82 - 97.04 97.60 594 97.513 -0.38%
2023-08-16 0 105.1 104.7 - - - 0 0 - 97.88 97.51 - - - 0 - 0.00%
2023-08-15 0 105.1 90.00 - - - 0 0 - 97.88 83.82 - - - 0 - -0.33%
2023-08-14 0 105.5 - - 105.4 105.6 1,949 205,509 105.44 98.21 - - 98.16 98.30 2,093 98.199 -0.52%
2023-08-11 0 106.0 - - 106.0 106.1 801 84,924 106.02 98.72 - - 98.67 98.81 860 98.738 -0.33%
2023-08-10 0 106.4 105.9 - 106.3 106.4 438 46,570 106.32 99.04 98.58 - 98.95 99.09 470 99.019 0.05%
2023-08-09 0 106.3 - 106.8 - - 0 0 - 99.00 - 99.42 - - 0 - 0.00%
2023-08-08 0 106.3 - - 106.3 106.3 100 10,630 106.30 99.00 - - 99.00 99.00 107 98.997 -0.42%
2023-08-07 0 106.8 106.3 - 106.7 106.8 1,666 177,788 106.72 99.42 99.00 - 99.32 99.46 1,789 99.384 0.33%
2023-08-04 0 106.4 106.0 106.7 106.4 106.7 247 26,308 106.51 99.09 98.72 99.32 99.09 99.32 265 99.192 -0.19%
2023-08-03 0 106.6 - - 106.6 106.8 220 23,477 106.71 99.28 - - 99.28 99.42 236 99.382 -0.51%
2023-08-02 0 107.2 - - 107.1 107.7 129 13,837 107.26 99.79 - - 99.74 100.3 139 99.894 -0.51%
2023-08-01 0 107.7 - 110.0 - - 5 538 107.60 100.3 - 102.4 - - 5 100.21 0.00%
2023-07-31 0 107.7 107.0 110.0 107.6 107.7 180 19,378 107.66 100.3 99.65 102.4 100.2 100.3 193 100.26 0.14%
2023-07-28 0 107.6 107.0 120.0 107.1 107.8 286 30,759 107.55 100.2 99.65 111.8 99.70 100.3 307 100.16 -0.83%
2023-07-27 0 108.5 107.8 120.0 108.0 108.5 406 43,988 108.34 101.0 100.3 111.8 100.5 101.0 436 100.90 0.51%
2023-07-26 0 107.9 107.0 120.0 107.6 107.9 827 89,110 107.75 100.5 99.65 111.8 100.2 100.5 888 100.35 0.47%
2023-07-25 0 107.4 107.4 107.6 107.4 107.6 180 19,336 107.42 100.0 100.0 100.2 100.0 100.2 193 100.04 -0.19%
2023-07-24 0 107.6 106.8 120.0 107.6 107.7 791 85,114 107.60 100.2 99.42 111.8 100.2 100.3 849 100.21 0.42%
2023-07-21 0 107.2 106.8 120.0 107.2 107.2 900 96,435 107.15 99.79 99.42 111.8 99.79 99.79 966 99.788 -0.46%
2023-07-20 0 109.4 108.9 120.0 - - 0 0 - 100.2 99.83 110.0 - - 0 - 0.00%
2023-07-19 0 109.4 109.4 120.0 109.2 109.4 358 39,096 109.21 100.2 100.2 110.0 100.1 100.2 391 100.11 0.00%
2023-07-18 0 109.4 106.8 120.0 109.2 109.4 1,306 142,746 109.30 100.2 97.86 110.0 100.1 100.2 1,425 100.20 -0.14%
2023-07-14 0 109.5 106.8 120.0 109.5 109.5 10 1,095 109.50 100.4 97.86 110.0 100.4 100.4 11 100.38 0.50%
2023-07-13 0 109.0 106.8 120.0 108.9 109.0 5,287 576,007 108.95 99.88 97.86 110.0 99.83 99.88 5,767 99.876 1.25%
2023-07-12 0 107.6 106.8 109.7 - - 0 0 - 98.64 97.86 100.6 - - 0 - 0.14%
2023-07-11 0 107.5 - 120.0 - - 0 0 - 98.50 - 110.0 - - 0 - 0.14%
2023-07-10 0 107.3 107.0 108.6 107.0 107.3 220 23,546 107.03 98.37 98.09 99.56 98.09 98.37 240 98.115 0.47%
2023-07-07 0 106.8 - 110.0 106.7 107.4 1,330 141,989 106.76 97.91 - 100.8 97.82 98.41 1,451 97.869 -0.70%
2023-07-06 0 107.6 107.1 110.0 - - 0 0 - 98.59 98.14 100.8 - - 0 - 0.00%
2023-07-05 0 107.6 - 110.0 107.6 107.6 190 20,436 107.56 98.59 - 100.8 98.59 98.64 207 98.602 0.00%
2023-07-04 0 107.6 - 110.0 - - 0 0 - 98.59 - 100.8 - - 0 - 0.05%
2023-07-03 0 107.5 - 120.0 - - 0 0 - 98.55 - 110.0 - - 0 - 0.00%
2023-06-30 0 107.5 - 120.0 - - 0 0 - 98.55 - 110.0 - - 0 - -0.14%
2023-06-29 0 107.7 - 120.0 107.1 107.7 936 100,630 107.51 98.69 - 110.0 98.18 98.73 1,021 98.558 0.14%
2023-06-28 0 107.5 107.3 120.0 - - 0 0 - 98.55 98.37 110.0 - - 0 - 0.00%
2023-06-27 0 107.5 - 120.0 - - 0 0 - 98.55 - 110.0 - - 0 - 0.28%
2023-06-26 0 107.2 - 120.0 107.2 108.0 660 70,932 107.47 98.27 - 110.0 98.27 98.96 720 98.524 -0.79%
2023-06-23 0 108.1 - 120.0 - - 0 0 - 99.05 - 110.0 - - 0 - -0.14%
2023-06-21 0 108.2 - 120.0 108.2 108.2 10 1,082 108.20 99.19 - 110.0 99.19 99.19 11 99.190 -0.51%
2023-06-20 0 108.8 - 120.0 - - 0 0 - 99.69 - 110.0 - - 0 - 0.00%
2023-06-19 0 108.8 - 120.0 - - 0 0 - 99.69 - 110.0 - - 0 - 0.00%
2023-06-16 0 108.8 107.8 120.0 - - 0 0 - 99.69 98.82 110.0 - - 0 - 0.00%
2023-06-15 0 108.8 107.8 120.0 108.8 108.8 150 16,312 108.75 99.69 98.82 110.0 99.69 99.69 164 99.691 0.00%
2023-06-14 0 108.8 107.8 120.0 108.2 108.9 730 79,333 108.68 99.69 98.82 110.0 99.19 99.79 796 99.626 0.14%
2023-06-13 0 108.6 107.8 108.7 - - 0 0 - 99.56 98.82 99.60 - - 0 - 0.00%
2023-06-12 0 108.6 107.8 108.6 - - 0 0 - 99.56 98.82 99.56 - - 0 - 0.00%
2023-06-09 0 108.6 107.8 120.0 108.4 108.6 43 4,667 108.53 99.56 98.82 110.0 99.37 99.56 47 99.497 0.84%
2023-06-08 0 107.7 107.2 - 107.7 108.2 8,020 863,764 107.70 98.73 98.27 - 98.73 99.19 8,748 98.733 -0.46%
2023-06-07 0 108.2 107.9 120.0 108.2 108.2 7,510 812,567 108.20 99.19 98.87 110.0 99.14 99.19 8,192 99.189 0.05%
2023-06-06 0 108.2 107.9 120.0 - - 0 0 - 99.14 98.87 110.0 - - 0 - 0.00%
2023-06-05 0 108.2 107.9 120.0 - - 0 0 - 99.14 98.87 110.0 - - 0 - 0.00%
2023-06-02 0 108.2 - 120.0 - - 0 0 - 99.14 - 110.0 - - 0 - 0.42%
2023-06-01 0 107.7 - 120.0 107.7 107.7 10 1,077 107.70 98.73 - 110.0 98.73 98.73 11 98.732 0.05%
2023-05-31 0 107.7 - 120.0 107.3 107.8 1,901 204,112 107.37 98.69 - 110.0 98.37 98.78 2,074 98.430 -0.37%
2023-05-30 0 108.1 - 120.0 - - 0 0 - 99.05 - 110.0 - - 0 - -0.05%
2023-05-29 0 108.1 - 120.0 108.1 108.1 20 2,162 108.10 99.10 - 110.0 99.10 99.10 22 99.099 0.00%
2023-05-25 0 108.1 - 120.0 108.4 108.4 6,000 650,385 108.40 99.10 - 110.0 99.33 99.37 6,545 99.371 -0.37%
2023-05-24 0 108.5 - 111.2 - - 0 0 - 99.47 - 101.9 - - 0 - 0.00%
2023-05-23 0 108.5 - 111.2 - - 0 0 - 99.47 - 101.9 - - 0 - 0.00%
2023-05-22 0 108.5 - 111.2 108.3 108.6 680 73,734 108.43 99.47 - 101.9 99.28 99.56 742 99.403 0.09%
2023-05-19 0 108.4 - 111.2 108.3 108.4 150 16,247 108.31 99.37 - 101.9 99.28 99.33 164 99.294 -0.78%
2023-05-18 0 109.3 - 111.2 - - 0 0 - 100.2 - 101.9 - - 0 - -0.14%
2023-05-17 0 109.4 109.0 111.2 - - 0 0 - 100.3 99.88 101.9 - - 0 - 0.00%
2023-05-16 0 109.4 109.4 111.2 108.8 108.8 50 5,440 108.80 100.3 100.3 101.9 99.74 99.74 55 99.740 -0.05%
2023-05-15 0 109.5 108.5 120.0 109.5 109.5 1,240 135,718 109.45 100.3 99.47 110.0 100.3 100.3 1,353 100.34 -0.73%
2023-05-12 0 110.3 108.5 112.0 - - 0 0 - 101.1 99.47 102.6 - - 0 - 0.00%
2023-05-11 0 110.3 109.3 112.0 - - 0 0 - 101.1 100.2 102.6 - - 0 - 0.00%
2023-05-10 0 110.3 109.3 112.0 - - 0 0 - 101.1 100.2 102.6 - - 0 - -0.23%
2023-05-09 0 110.5 109.5 112.0 - - 0 0 - 101.3 100.4 102.6 - - 0 - -0.09%
2023-05-08 0 110.6 110.2 112.0 110.7 111.0 360 39,806 110.57 101.4 101.0 102.6 101.4 101.8 393 101.37 0.27%
2023-05-05 0 110.3 110.1 112.0 - - 0 0 - 101.1 100.9 102.6 - - 0 - 0.00%
2023-05-04 0 110.3 110.3 110.9 - - 30 3,319 110.63 101.1 101.1 101.6 - - 33 101.42 0.87%
2023-05-03 0 109.4 109.3 110.9 - - 20 2,206 110.30 100.2 100.2 101.6 - - 22 101.12 0.09%
2023-05-02 0 109.3 109.3 110.9 - - 0 0 - 100.2 100.2 101.6 - - 0 - 0.00%
2023-04-28 0 109.3 109.3 110.9 - - 0 0 - 100.2 100.2 101.6 - - 0 - 0.00%
2023-04-27 0 109.3 109.3 110.9 - - 0 0 - 100.2 100.2 101.6 - - 0 - 0.00%
2023-04-26 0 109.3 108.5 120.0 - - 0 0 - 100.2 99.47 110.0 - - 0 - 0.00%
2023-04-25 0 109.3 108.5 110.9 - - 0 0 - 100.2 99.47 101.6 - - 0 - 0.00%
2023-04-24 0 109.3 108.5 110.9 - - 100 10,880 108.80 100.2 99.47 101.6 - - 109 99.740 0.00%
2023-04-21 0 109.3 - 110.9 - - 0 0 - 100.2 - 101.6 - - 0 - 0.00%
2023-04-20 0 109.3 - 110.9 - - 0 0 - 100.2 - 101.6 - - 0 - 0.00%
2023-04-19 0 109.3 - 110.9 - - 0 0 - 100.2 - 101.6 - - 0 - -0.05%
2023-04-18 0 109.3 - 110.9 109.3 109.3 1,930 211,006 109.33 100.2 - 101.6 100.2 100.2 2,105 100.23 -0.50%
2023-04-17 0 109.9 109.3 110.9 110.0 110.0 190 20,900 110.00 100.7 100.2 101.6 100.8 100.8 207 100.84 -0.77%
2023-04-14 0 110.7 109.3 110.9 - - 0 0 - 101.5 100.2 101.6 - - 0 - -0.27%
2023-04-13 0 111.0 109.3 120.0 110.5 111.0 12,310 1,355,128 110.08 101.8 100.2 110.0 101.3 101.8 13,428 100.92 1.23%
2023-04-12 0 109.7 109.3 120.0 - - 0 0 - 100.5 100.2 110.0 - - 0 - 0.00%
2023-04-11 0 109.7 - 120.0 - - 0 0 - 100.5 - 110.0 - - 0 - 0.00%
2023-04-06 0 109.7 109.7 120.0 109.7 109.7 4,800 526,320 109.65 100.5 100.5 110.0 100.5 100.5 5,236 100.52 0.18%
2023-04-04 0 109.5 - 120.0 109.5 109.5 3,900 426,855 109.45 100.3 - 110.0 100.3 100.3 4,254 100.34 -0.05%
2023-04-03 0 109.5 - 120.0 109.5 109.8 330 36,180 109.64 100.4 - 110.0 100.4 100.6 360 100.51 -0.32%
2023-03-31 0 109.9 - 120.0 - - 0 0 - 100.7 - 110.0 - - 0 - 0.00%
2023-03-30 0 109.9 - 120.0 109.5 109.9 11,370 1,244,707 109.47 100.7 - 110.0 100.3 100.7 12,403 100.36 0.05%
2023-03-29 0 109.8 108.3 120.0 110.1 110.1 7,100 778,854 109.70 100.7 99.24 110.0 100.9 100.9 7,745 100.56 0.27%
2023-03-28 0 109.5 108.3 109.9 - - 0 0 - 100.4 99.24 100.7 - - 0 - 0.00%
2023-03-27 0 109.5 108.3 109.6 - - 0 0 - 100.4 99.24 100.4 - - 0 - -0.41%
2023-03-24 0 110.0 - 110.0 - - 0 0 - 100.8 - 100.8 - - 0 - -0.05%
2023-03-23 0 110.0 - 120.0 110.0 110.0 30 3,300 110.00 100.8 - 110.0 100.8 100.8 33 100.84 1.76%
2023-03-22 0 108.1 - 120.0 108.1 108.1 140 15,134 108.10 99.10 - 110.0 99.10 99.10 153 99.099 -0.14%
2023-03-21 0 108.3 - 120.0 - - 0 0 - 99.24 - 110.0 - - 0 - 0.05%
2023-03-20 0 108.2 - 120.0 - - 0 0 - 99.19 - 110.0 - - 0 - 0.19%
2023-03-17 0 108.0 - 120.0 107.7 107.9 2,410 259,617 107.72 99.01 - 110.0 98.73 98.92 2,629 98.755 0.75%
2023-03-16 0 107.2 - 120.0 107.2 107.2 20 2,144 107.20 98.27 - 110.0 98.27 98.27 22 98.274 0.00%
2023-03-15 0 107.2 - 120.0 107.2 107.2 10 1,072 107.20 98.27 - 110.0 98.27 98.27 11 98.274 -0.28%
2023-03-14 0 107.5 - 120.0 107.5 107.5 20 2,150 107.50 98.55 - 110.0 98.55 98.55 22 98.549 -0.14%
2023-03-13 0 107.7 100.0 120.0 107.2 107.7 6,110 654,767 107.16 98.69 91.67 110.0 98.23 98.69 6,665 98.240 1.56%
2023-03-10 0 106.0 100.0 107.4 105.7 105.7 120 12,678 105.65 97.17 91.67 98.41 96.85 96.85 131 96.853 -0.09%
2023-03-09 0 106.1 100.0 120.0 - - 0 0 - 97.27 91.67 110.0 - - 0 - 0.00%
2023-03-08 0 106.1 100.0 120.0 106.1 106.1 50 5,305 106.10 97.27 91.67 110.0 97.27 97.27 55 97.265 -0.47%
2023-03-07 0 106.6 100.0 107.3 106.0 106.5 390 41,475 106.35 97.72 91.67 98.37 97.17 97.59 425 97.491 -0.14%
2023-03-06 0 106.8 106.0 107.3 106.8 106.8 40 4,270 106.75 97.86 97.17 98.37 97.86 97.86 44 97.861 0.52%
2023-03-03 0 106.2 106.0 106.7 106.2 106.2 40 4,248 106.20 97.36 97.17 97.77 97.36 97.36 44 97.357 -0.05%
2023-03-02 0 106.3 - 107.0 106.3 106.3 50 5,315 106.30 97.40 - 98.09 97.45 97.45 55 97.449 0.05%
2023-03-01 0 106.2 106.0 106.8 - - 0 0 - 97.36 97.17 97.91 - - 0 - 0.24%
2023-02-28 0 106.0 105.7 107.0 - - 0 0 - 97.13 96.90 98.09 - - 0 - -0.14%
2023-02-27 0 106.1 - 106.5 106.1 106.2 12,330 1,308,294 106.11 97.27 - 97.63 97.27 97.36 13,450 97.271 -0.52%
2023-02-24 0 106.7 - 110.4 106.7 106.7 100 10,665 106.65 97.77 - 101.2 97.77 97.77 109 97.769 -0.84%
2023-02-23 0 107.6 - 110.4 - - 0 0 - 98.59 - 101.2 - - 0 - 0.00%
2023-02-22 0 107.6 - 110.4 - - 0 0 - 98.59 - 101.2 - - 0 - -0.19%
2023-02-21 0 107.8 107.3 110.4 - - 0 0 - 98.78 98.32 101.2 - - 0 - 0.00%
2023-02-20 0 107.8 - 110.4 - - 0 0 - 98.78 - 101.2 - - 0 - 0.00%
2023-02-17 0 107.8 - 110.4 - - 0 0 - 98.78 - 101.2 - - 0 - -0.23%
2023-02-16 0 108.0 - 110.4 108.0 108.0 330 35,640 108.00 99.01 - 101.2 99.01 99.01 360 99.007 -0.78%
2023-02-15 0 108.9 108.5 109.5 - - 0 0 - 99.79 99.47 100.4 - - 0 - -0.14%
2023-02-14 0 109.0 108.9 110.4 109.0 109.0 3,040 331,360 109.00 99.92 99.83 101.2 99.92 99.92 3,316 99.924 -0.37%
2023-02-13 0 109.4 108.7 110.4 - - 0 0 - 100.3 99.65 101.2 - - 0 - -0.59%
2023-02-10 0 110.1 109.3 111.8 - - 0 0 - 100.9 100.2 102.5 - - 0 - 0.00%
2023-02-09 0 110.1 109.4 111.8 - - 0 0 - 100.9 100.3 102.5 - - 0 - -0.09%
2023-02-08 0 110.2 109.8 111.8 - - 0 0 - 101.0 100.6 102.5 - - 0 - 0.00%
2023-02-07 0 110.2 109.6 110.4 110.3 110.3 40 4,410 110.25 101.0 100.5 101.2 101.1 101.1 44 101.07 -0.68%
2023-02-06 0 110.9 110.4 - - - 0 0 - 101.7 101.2 - - - 0 - -0.76%
2023-02-03 0 111.8 111.4 112.2 111.8 111.8 10 1,117 111.70 102.4 102.1 102.9 102.4 102.4 11 102.40 0.00%
2023-02-02 0 111.8 111.8 112.2 111.3 111.3 500 55,650 111.30 102.4 102.4 102.9 102.0 102.0 545 102.03 0.95%
2023-02-01 0 110.7 110.2 111.3 110.5 110.7 910 100,584 110.53 101.5 101.0 102.0 101.3 101.5 993 101.33 -0.76%
2023-01-31 0 111.6 - 112.2 - - 0 0 - 102.3 - 102.9 - - 0 - -0.18%
2023-01-30 0 111.8 111.2 112.2 111.8 111.8 190 21,232 111.75 102.4 101.9 102.9 102.4 102.4 207 102.44 0.77%
2023-01-27 0 110.9 - 112.2 - - 0 0 - 101.7 - 102.9 - - 0 - 0.00%
2023-01-26 0 110.9 - - 110.8 110.8 60 6,648 110.80 101.7 - - 101.6 101.6 65 101.57 -0.09%
2023-01-20 0 111.0 - 112.4 111.0 111.1 10,430 1,158,045 111.03 101.8 - 103.0 101.7 101.8 11,377 101.78 0.42%
2023-01-19 0 112.2 - 112.4 111.6 112.2 3,180 356,535 112.12 101.3 - 101.6 100.8 101.3 3,519 101.31 0.54%
2023-01-18 0 111.6 110.2 111.6 - - 0 0 - 100.8 99.53 100.8 - - 0 - 0.00%
2023-01-17 0 111.6 - 112.4 111.6 111.6 10 1,115 111.50 100.8 - 101.6 100.8 100.8 11 100.75 -0.04%
2023-01-16 0 111.6 - - 111.4 111.6 300 33,460 111.53 100.8 - - 100.7 100.8 332 100.78 0.36%
2023-01-13 0 111.2 110.2 111.4 111.0 111.0 200 22,200 111.00 100.5 99.57 100.7 100.3 100.3 221 100.30 0.82%
2023-01-12 0 110.3 110.2 111.4 - - 0 0 - 99.66 99.57 100.7 - - 0 - 0.00%
2023-01-11 0 110.3 108.8 - 110.3 110.3 100 11,030 110.30 99.66 98.31 - 99.66 99.66 111 99.664 0.55%
2023-01-10 0 109.7 - - - - 0 0 - 99.12 - - - - 0 - 0.00%
2023-01-09 0 109.7 - - - - 0 0 - 99.12 - - - - 0 - 1.11%
2023-01-06 0 108.5 - - - - 0 0 - 98.04 - - - - 0 - 0.00%
2023-01-05 0 108.5 107.8 - - - 0 0 - 98.04 97.40 - - - 0 - 0.00%
2023-01-04 0 108.5 - - 108.5 108.5 40 4,340 108.50 98.04 - - 98.04 98.04 44 98.037 0.28%
2023-01-03 0 108.2 - - 108.2 108.2 10 1,082 108.20 97.77 - - 97.77 97.77 11 97.766 0.70%
2022-12-30 0 107.5 - - 105.8 107.5 2,000 214,597 107.30 97.09 - - 95.60 97.09 2,213 96.952 0.09%
2022-12-29 0 107.4 105.8 - - - 0 0 - 97.00 95.60 - - - 0 - 0.00%
2022-12-28 0 107.4 105.8 - - - 0 0 - 97.00 95.60 - - - 0 - 0.00%
2022-12-23 0 107.4 105.8 - - - 0 0 - 97.00 95.60 - - - 0 - 0.00%
2022-12-22 0 107.4 105.8 - - - 0 0 - 97.00 95.60 - - - 0 - 0.33%
2022-12-21 0 107.0 107.0 - 106.9 106.9 100 10,685 106.85 96.68 96.68 - 96.55 96.55 111 96.547 5.26%
2022-12-20 0 101.7 101.7 - 101.7 101.7 100 10,165 101.65 91.85 91.85 - 91.85 91.85 111 91.848 -5.00%
2022-12-19 0 107.0 - - - - 0 0 - 96.68 - - - - 0 - 0.00%
2022-12-16 0 107.0 - - - - 0 0 - 96.68 - - - - 0 - 0.00%
2022-12-15 0 107.0 105.9 - - - 0 0 - 96.68 95.69 - - - 0 - 0.00%
2022-12-14 0 107.0 105.9 - 107.0 107.0 70 7,490 107.00 96.68 95.69 - 96.68 96.68 77 96.682 0.09%
2022-12-13 0 106.9 105.9 107.0 106.9 106.9 470 50,243 106.90 96.59 95.69 96.68 96.59 96.59 520 96.592 0.14%
2022-12-12 0 106.8 105.9 107.0 - - 0 0 - 96.46 95.69 96.68 - - 0 - 0.00%
2022-12-09 0 106.8 105.9 - - - 0 0 - 96.46 95.69 - - - 0 - 0.28%
2022-12-08 0 106.5 105.9 - - - 0 0 - 96.19 95.69 - - - 0 - 0.00%
2022-12-07 0 106.5 105.9 - - - 0 0 - 96.19 95.69 - - - 0 - -0.09%
2022-12-06 0 106.6 105.9 - - - 0 0 - 96.28 95.69 - - - 0 - -0.42%
2022-12-05 0 107.0 105.9 - 106.6 107.0 7,480 798,479 106.75 96.68 95.69 - 96.28 96.68 8,278 96.455 0.61%
2022-12-02 0 106.4 106.0 - - - 0 0 - 96.09 95.78 - - - 0 - 0.42%
2022-12-01 0 105.9 90.00 - 105.9 105.9 3,000 317,700 105.90 95.69 81.32 - 95.69 95.69 3,320 95.688 1.29%
2022-11-30 0 104.6 103.1 104.7 - - 0 0 - 94.47 93.16 94.60 - - 0 - 0.43%
2022-11-29 0 104.1 103.0 - - - 0 0 - 94.06 93.07 - - - 0 - 0.00%
2022-11-28 0 104.1 104.0 - 104.1 104.2 6,660 693,330 104.10 94.06 93.97 - 94.06 94.15 7,371 94.065 0.10%
2022-11-25 0 104.0 90.00 - - - 0 0 - 93.97 81.32 - - - 0 - 0.00%
2022-11-24 0 104.0 102.5 105.2 103.6 104.0 8,000 830,400 103.80 93.97 92.62 95.06 93.61 93.97 8,854 93.791 1.12%
2022-11-23 0 102.9 90.00 104.0 - - 0 0 - 92.93 81.32 93.97 - - 0 - 0.00%
2022-11-22 0 102.9 90.00 104.0 102.9 102.9 90 9,256 102.84 92.93 81.32 93.97 92.93 92.93 100 92.927 0.15%
2022-11-21 0 102.7 90.00 104.0 102.7 102.7 10 1,027 102.70 92.80 81.32 93.97 92.80 92.80 11 92.797 -0.72%
2022-11-18 0 103.5 102.8 104.0 103.5 103.5 50 5,166 103.32 93.47 92.89 93.97 93.47 93.47 55 93.357 0.44%
2022-11-17 0 103.0 102.9 104.0 - - 0 0 - 93.07 92.98 93.97 - - 0 - 0.00%
2022-11-16 0 103.0 90.00 104.0 103.0 103.4 3,020 312,260 103.40 93.07 81.32 93.97 93.07 93.43 3,342 93.427 -0.19%
2022-11-15 0 103.2 90.00 - 103.1 103.1 12,000 1,237,200 103.10 93.25 81.32 - 93.16 93.16 13,281 93.158 0.63%
2022-11-14 0 102.6 90.00 - - - 0 0 - 92.66 81.32 - - - 0 - 0.15%
2022-11-11 0 102.4 90.00 - 101.9 102.4 19,130 1,955,055 102.20 92.53 81.32 - 92.03 92.53 21,172 92.343 2.40%
2022-11-10 0 100.0 90.00 - - - 0 0 - 90.36 81.32 - - - 0 - 0.00%
2022-11-09 0 100.0 90.00 - 99.65 100.1 5,710 570,558 99.923 90.36 81.32 - 90.04 90.40 6,319 90.287 0.70%
2022-11-08 0 99.30 90.00 99.70 - - 0 0 - 89.72 81.32 90.09 - - 0 - 0.15%
2022-11-07 0 99.15 90.00 99.70 - - 0 0 - 89.59 81.32 90.09 - - 0 - 0.00%
2022-11-04 0 99.15 90.00 99.70 - - 0 0 - 89.59 81.32 90.09 - - 0 - 0.00%
2022-11-03 0 99.15 90.00 99.70 99.40 99.40 10 994 99.400 89.59 81.32 90.09 89.81 89.81 11 89.815 -0.15%
2022-11-02 0 99.30 99.05 99.60 - - 0 0 - 89.72 89.50 90.00 - - 0 - 0.00%
2022-11-01 0 99.30 90.00 99.70 99.30 99.30 100 9,930 99.300 89.72 81.32 90.09 89.72 89.72 111 89.725 0.46%
2022-10-31 0 98.85 98.70 99.70 98.85 98.85 10 988 98.800 89.32 89.18 90.09 89.32 89.32 11 89.273 -0.80%
2022-10-28 0 99.65 98.70 99.70 99.65 99.70 20 1,993 99.650 90.04 89.18 90.09 90.04 90.09 22 90.041 0.55%
2022-10-27 0 99.10 90.00 99.70 99.10 99.10 100 9,910 99.100 89.54 81.32 90.09 89.54 89.54 111 89.544 0.15%
2022-10-26 0 98.95 - 99.10 98.95 98.95 1,000 98,950 98.950 89.41 - 89.54 89.41 89.41 1,107 89.408 0.51%
2022-10-25 0 98.45 90.00 99.10 98.50 98.50 10 985 98.500 88.96 81.32 89.54 89.00 89.00 11 89.002 -0.05%
2022-10-24 0 98.50 90.00 99.70 98.50 98.50 50 4,925 98.500 89.00 81.32 90.09 89.00 89.00 55 89.002 0.72%
2022-10-21 0 97.80 90.00 99.70 97.65 97.90 3,518 343,916 97.759 88.37 81.32 90.09 88.23 88.46 3,893 88.332 -0.86%
2022-10-20 0 98.65 98.40 98.70 - - 60 5,904 98.400 89.14 88.91 89.18 - - 66 88.911 -0.40%
2022-10-19 0 99.05 90.00 99.70 99.70 99.70 20 1,994 99.700 89.50 81.32 90.09 90.09 90.09 22 90.086 -0.25%
2022-10-18 0 99.30 90.00 99.30 99.30 99.30 60 5,958 99.300 89.72 81.32 89.72 89.72 89.72 66 89.725 -0.05%
2022-10-17 0 99.35 90.00 99.70 - - 0 0 - 89.77 81.32 90.09 - - 0 - -0.25%
2022-10-14 0 99.60 90.00 99.70 99.65 99.65 60 5,979 99.650 90.00 81.32 90.09 90.04 90.04 66 90.041 0.50%
2022-10-13 0 99.10 99.10 99.70 99.10 99.30 810 80,431 99.298 89.54 89.54 90.09 89.54 89.72 896 89.722 -0.40%
2022-10-12 0 99.50 90.00 99.50 - - 50 4,970 99.400 89.91 81.32 89.91 - - 55 89.815 0.00%
2022-10-11 0 99.50 90.00 - - - 0 0 - 89.91 81.32 - - - 0 - -0.65%
2022-10-10 0 100.2 90.00 100.6 - - 0 0 - 90.49 81.32 90.85 - - 0 - -0.45%
2022-10-07 0 100.6 90.00 - - - 0 0 - 90.90 81.32 - - - 0 - -0.54%
2022-10-06 0 101.2 90.00 - 101.5 101.5 10 1,015 101.50 91.40 81.32 - 91.71 91.71 11 91.712 0.80%
2022-10-05 0 100.4 90.00 - 99.85 100.8 246 24,747 100.60 90.67 81.32 - 90.22 91.03 272 90.897 0.50%
2022-10-03 0 99.85 90.00 - 99.85 100.1 250 24,976 99.904 90.22 81.32 - 90.22 90.40 277 90.270 0.10%
2022-09-30 0 99.75 90.00 - - - 0 0 - 90.13 81.32 - - - 0 - 0.40%
2022-09-29 0 99.35 90.00 - 98.70 99.60 4,878 484,630 99.350 89.77 81.32 - 89.18 90.00 5,399 89.770 0.15%
2022-09-28 0 99.20 90.00 98.70 99.25 99.35 4,000 397,300 99.325 89.63 81.32 89.18 89.68 89.77 4,427 89.747 -0.60%
2022-09-27 0 99.80 90.00 100.0 99.80 99.80 100 9,980 99.800 90.18 81.32 90.36 90.18 90.18 111 90.176 -0.35%
2022-09-26 0 100.2 90.00 - 100.2 100.2 10 1,001 100.10 90.49 81.32 - 90.49 90.49 11 90.447 -1.14%
2022-09-23 0 101.3 90.00 - 101.3 101.3 170 17,221 101.30 91.53 81.32 - 91.53 91.53 188 91.532 -0.20%
2022-09-22 0 101.5 99.00 101.5 101.5 102.8 310 31,477 101.54 91.71 89.45 91.71 91.71 92.84 343 91.747 -0.88%
2022-09-21 0 102.4 98.00 - 102.4 102.4 20 2,048 102.40 92.53 88.55 - 92.53 92.53 22 92.526 -0.39%
2022-09-20 0 102.8 99.00 - 102.7 102.8 50 5,137 102.74 92.89 89.45 - 92.80 92.89 55 92.833 -0.29%
2022-09-19 0 103.1 102.7 - 103.1 103.1 10 1,031 103.10 93.16 92.80 - 93.16 93.16 11 93.158 0.39%
2022-09-16 0 102.7 98.00 - 102.6 103.0 8,610 883,509 102.61 92.80 88.55 - 92.71 93.02 9,529 92.719 -1.06%
2022-09-15 0 103.8 98.00 - - - 0 0 - 93.79 88.55 - - - 0 - -0.29%
2022-09-14 0 104.1 98.00 - - - 0 0 - 94.06 88.55 - - - 0 - -0.29%
2022-09-13 0 104.4 98.00 - 104.4 104.4 50 5,217 104.34 94.33 88.55 - 94.29 94.29 55 94.279 0.05%
2022-09-09 0 104.4 98.00 - 104.2 104.2 30 3,126 104.20 94.29 88.55 - 94.15 94.15 33 94.152 0.05%
2022-09-08 0 104.3 98.00 104.5 - - 0 0 - 94.24 88.55 94.42 - - 0 - 0.00%
2022-09-07 0 104.3 103.8 - - - 0 0 - 94.24 93.79 - - - 0 - -0.24%
2022-09-06 0 104.6 104.3 105.4 104.6 104.6 760 79,458 104.55 94.47 94.20 95.24 94.47 94.47 841 94.468 0.24%
2022-09-05 0 104.3 104.3 105.4 104.3 104.5 3,000 312,810 104.27 94.24 94.20 95.24 94.20 94.38 3,320 94.215 -0.81%
2022-09-02 0 105.2 105.0 105.4 105.4 105.4 40 4,216 105.40 95.01 94.87 95.24 95.24 95.24 44 95.236 -0.24%
2022-09-01 0 105.4 105.2 - 105.4 105.4 20 2,108 105.40 95.24 95.06 - 95.24 95.24 22 95.236 -0.33%
2022-08-31 0 105.8 105.4 - - - 0 0 - 95.55 95.24 - - - 0 - 0.00%
2022-08-30 0 105.8 105.3 - - - 0 0 - 95.55 95.15 - - - 0 - 0.00%
2022-08-29 0 105.8 105.3 - 105.8 106.1 5,430 574,780 105.85 95.55 95.10 - 95.55 95.87 6,009 95.645 -0.61%
2022-08-26 0 106.4 105.9 - 106.5 106.6 210 22,367 106.51 96.14 95.69 - 96.23 96.32 232 96.239 -0.09%
2022-08-25 0 106.5 106.0 - - - 0 0 - 96.23 95.78 - - - 0 - 0.00%
2022-08-24 0 106.5 - - 106.5 106.5 80 8,520 106.50 96.23 - - 96.23 96.23 89 96.230 -0.14%
2022-08-23 0 106.7 106.0 - - - 0 0 - 96.37 95.78 - - - 0 - -0.09%
2022-08-22 0 106.8 106.2 - - - 0 0 - 96.46 95.96 - - - 0 - -0.09%
2022-08-19 0 106.9 - 109.0 106.9 108.0 1,098 118,345 107.78 96.55 - 98.49 96.55 97.54 1,215 97.389 -0.84%
2022-08-18 0 107.8 - 107.8 - - 0 0 - 97.36 - 97.36 - - 0 - -0.19%
2022-08-17 0 108.0 - 108.0 - - 0 0 - 97.54 - 97.59 - - 0 - 0.00%
2022-08-16 0 108.0 - 108.0 108.0 108.0 10 1,079 107.90 97.54 - 97.59 97.54 97.54 11 97.495 0.00%
2022-08-15 0 108.0 - 108.0 - - 0 0 - 97.54 - 97.59 - - 0 - 0.00%
2022-08-12 0 108.0 107.8 110.0 - - 0 0 - 97.54 97.40 99.39 - - 0 - 0.00%
2022-08-11 0 108.0 - - 108.0 108.0 220 23,750 107.95 97.54 - - 97.54 97.59 243 97.545 0.14%
2022-08-10 0 107.8 - 108.0 107.8 107.8 10 1,078 107.80 97.40 - 97.54 97.40 97.40 11 97.405 0.14%
2022-08-09 0 107.7 - 108.0 - - 0 0 - 97.27 - 97.54 - - 0 - 0.00%
2022-08-08 0 107.7 - 108.0 107.7 107.7 500 53,825 107.65 97.27 - 97.54 97.27 97.27 553 97.269 0.00%
2022-08-05 0 107.7 - 108.0 - - 0 0 - 97.27 - 97.54 - - 0 - 0.23%
2022-08-04 0 107.4 - 108.0 107.0 107.4 200 21,420 107.10 97.04 - 97.54 96.68 97.04 221 96.772 0.09%
2022-08-03 0 107.3 - 111.1 107.3 107.3 30 3,219 107.30 96.95 - 100.4 96.95 96.95 33 96.953 0.00%
2022-08-02 0 107.3 107.3 111.1 - - 0 0 - 96.95 96.95 100.4 - - 0 - 0.00%
2022-08-01 0 107.3 - 111.1 - - 0 0 - 96.95 - 100.4 - - 0 - 0.00%
2022-07-29 0 107.3 107.0 111.1 107.2 107.3 5,660 607,252 107.29 96.95 96.68 100.4 96.86 96.95 6,264 96.943 0.56%
2022-07-28 0 106.7 - 111.1 - - 0 0 - 96.41 - 100.4 - - 0 - 0.14%
2022-07-27 0 106.6 106.1 107.0 106.3 106.6 4,040 430,062 106.45 96.28 95.87 96.68 96.05 96.28 4,471 96.186 0.24%
2022-07-26 0 106.3 106.1 111.1 106.1 106.2 500 53,080 106.16 96.05 95.87 100.4 95.87 95.96 553 95.923 0.28%
2022-07-25 0 106.0 106.0 111.1 - - 0 0 - 95.78 95.78 100.4 - - 0 - 0.28%
2022-07-22 0 105.7 105.7 111.1 - - 0 0 - 95.51 95.51 100.4 - - 0 - 0.00%
2022-07-21 0 105.7 - 111.1 105.9 105.9 10 1,058 105.80 95.51 - 100.4 95.64 95.64 11 95.598 -0.12%
2022-07-20 0 107.5 107.4 111.1 - - 0 0 - 95.62 95.49 98.83 - - 0 - -0.23%
2022-07-19 0 107.8 - 111.1 - - 0 0 - 95.85 - 98.83 - - 0 - 0.00%
2022-07-18 0 107.8 - 111.1 107.8 107.8 10 1,077 107.70 95.85 - 98.83 95.85 95.85 11 95.803 0.47%
2022-07-15 0 107.3 - 111.1 - - 0 0 - 95.40 - 98.83 - - 0 - 0.00%
2022-07-14 0 107.3 - 111.1 - - 0 0 - 95.40 - 98.83 - - 0 - 0.00%
2022-07-13 0 107.3 - 111.1 107.0 107.5 4,660 500,148 107.33 95.40 - 98.83 95.14 95.58 5,239 95.472 -0.23%
2022-07-12 0 107.5 107.2 111.1 - - 0 0 - 95.62 95.36 98.83 - - 0 - -0.32%
2022-07-11 0 107.9 - 111.1 107.9 107.9 50 5,395 107.90 95.94 - 98.83 95.98 95.98 56 95.981 0.23%
2022-07-08 0 107.6 - 111.1 - - 0 0 - 95.71 - 98.83 - - 0 - 0.00%
2022-07-07 0 107.6 - 111.1 107.6 107.6 20 2,152 107.60 95.71 - 98.83 95.71 95.71 22 95.714 -0.09%
2022-07-06 0 107.7 - 111.1 107.8 107.8 60 6,465 107.75 95.80 - 98.83 95.85 95.85 67 95.847 0.19%
2022-07-05 0 107.5 - 111.1 107.5 107.5 730 78,475 107.50 95.62 - 98.83 95.62 95.62 821 95.625 -0.19%
2022-07-04 0 107.7 - 107.7 - - 0 0 - 95.80 - 95.80 - - 0 - 0.00%
2022-06-30 0 107.7 - 111.1 - - 0 0 - 95.80 - 98.83 - - 0 - 0.00%
2022-06-29 0 107.7 - 111.1 107.7 107.7 190 20,463 107.70 95.80 - 98.83 95.80 95.80 214 95.803 0.00%
2022-06-28 0 107.7 107.7 111.1 - - 0 0 - 95.80 95.80 98.83 - - 0 - 0.19%
2022-06-27 0 107.5 - 110.8 - - 0 0 - 95.62 - 98.56 - - 0 - 0.09%
2022-06-24 0 107.4 - 107.8 - - 0 0 - 95.54 - 95.89 - - 0 - 0.00%
2022-06-23 0 107.4 - 107.8 - - 0 0 - 95.54 - 95.89 - - 0 - 0.00%
2022-06-22 0 107.4 - 107.8 - - 0 0 - 95.54 - 95.89 - - 0 - -0.05%
2022-06-21 0 107.5 - 107.8 107.5 107.5 170 18,276 107.51 95.58 - 95.89 95.58 95.58 191 95.630 -0.05%
2022-06-20 0 107.5 - 107.8 - - 0 0 - 95.62 - 95.89 - - 0 - 0.00%
2022-06-17 0 107.5 - 111.1 - - 0 0 - 95.62 - 98.83 - - 0 - 0.00%
2022-06-16 0 107.5 - 111.1 107.6 107.9 3,150 339,684 107.84 95.62 - 98.83 95.67 95.94 3,541 95.924 -0.19%
2022-06-15 0 107.7 - 111.1 107.8 107.8 80 8,620 107.75 95.80 - 98.83 95.85 95.85 90 95.847 -0.14%
2022-06-14 0 107.9 107.6 111.1 107.9 108.0 7,300 788,010 107.95 95.94 95.71 98.83 95.94 96.07 8,207 96.022 -0.55%
2022-06-13 0 108.5 107.8 111.1 108.9 109.3 10,000 1,092,685 109.27 96.47 95.85 98.83 96.87 97.23 11,242 97.198 -1.23%
2022-06-10 0 109.8 109.7 111.1 109.0 109.9 6,170 675,964 109.56 97.67 97.58 98.83 96.91 97.72 6,936 97.454 -0.18%
2022-06-09 0 110.0 109.8 111.1 - - 0 0 - 97.85 97.67 98.83 - - 0 - -0.09%
2022-06-08 0 110.1 - 111.1 110.1 110.1 30 3,303 110.10 97.94 - 98.83 97.94 97.94 34 97.938 0.00%
2022-06-07 0 110.1 - 111.1 109.1 110.1 800 87,466 109.33 97.94 - 98.83 97.00 97.94 899 97.255 -0.27%
2022-06-06 0 110.4 - 111.1 - - 0 0 - 98.20 - 98.83 - - 0 - 0.00%
2022-06-02 0 110.4 - 111.1 - - 0 0 - 98.20 - 98.83 - - 0 - -0.23%
2022-06-01 0 110.7 - 111.1 - - 0 0 - 98.43 - 98.83 - - 0 - -0.14%
2022-05-31 0 110.8 - 111.1 110.8 110.8 90 9,972 110.80 98.56 - 98.83 98.56 98.56 101 98.560 -0.09%
2022-05-30 0 110.9 110.9 - - - 0 0 - 98.65 98.65 - - - 0 - 0.64%
2022-05-27 0 110.2 - - - - 0 0 - 98.03 - - - - 0 - 0.00%
2022-05-26 0 110.2 - - - - 0 0 - 98.03 - - - - 0 - 0.00%
2022-05-25 0 110.2 - - 110.2 110.2 10 1,102 110.20 98.03 - - 98.03 98.03 11 98.027 0.59%
2022-05-24 0 109.6 - 110.0 - - 0 0 - 97.45 - 97.80 - - 0 - 0.37%
2022-05-23 0 109.2 - - - - 0 0 - 97.09 - - - - 0 - 0.23%
2022-05-20 0 108.9 - - 108.7 108.7 80 8,696 108.70 96.87 - - 96.69 96.69 90 96.692 0.79%
2022-05-19 0 108.1 - 108.2 - - 358,300 38,774,151 108.22 96.11 - 96.25 - - 402,795 96.263 0.00%
2022-05-18 0 108.1 - - - - 10 1,080 108.00 96.11 - - - - 11 96.070 0.28%
2022-05-17 0 107.8 - 109.4 107.6 108.0 10,000 1,077,012 107.70 95.85 - 97.27 95.71 96.03 11,242 95.804 -0.09%
2022-05-16 0 107.9 - 108.9 107.9 108.0 100 10,794 107.94 95.94 - 96.87 95.94 96.03 112 96.016 -0.19%
2022-05-13 0 108.1 - 108.1 108.1 108.1 50 5,402 108.04 96.11 - 96.11 96.11 96.11 56 96.105 -0.05%
2022-05-12 0 108.1 108.1 108.9 - - 0 0 - 96.16 96.11 96.87 - - 0 - 0.00%
2022-05-11 0 108.1 108.1 108.9 108.1 108.1 30 3,241 108.03 96.16 96.11 96.87 96.11 96.11 34 96.099 -0.05%
2022-05-10 0 108.2 108.1 108.9 108.2 108.3 230 24,906 108.29 96.20 96.11 96.87 96.20 96.34 259 96.325 -0.92%
2022-05-06 0 109.2 - - 109.3 109.3 90 9,832 109.24 97.09 - - 97.18 97.18 101 97.177 -0.86%
2022-05-05 0 110.1 - - 110.1 110.1 1,000 110,100 110.10 97.94 - - 97.94 97.94 1,124 97.938 0.09%
2022-05-04 0 110.0 - - 110.0 110.0 10 1,100 110.00 97.85 - - 97.85 97.85 11 97.849 -0.18%
2022-05-03 0 110.2 110.0 - - - 0 0 - 98.03 97.85 - - - 0 - -0.41%
2022-04-29 0 110.7 110.0 - 110.4 110.7 3,100 342,990 110.64 98.43 97.85 - 98.20 98.43 3,485 98.420 0.23%
2022-04-28 0 110.4 110.0 112.2 110.4 110.4 30 3,312 110.40 98.20 97.85 99.81 98.20 98.20 34 98.205 -0.63%
2022-04-27 0 111.1 - 112.2 111.1 111.1 40 4,444 111.10 98.83 - 99.81 98.83 98.83 45 98.827 -0.13%
2022-04-26 0 111.3 - 111.3 - - 0 0 - 98.96 - 99.01 - - 0 - -0.04%
2022-04-25 0 111.3 - 111.3 - - 0 0 - 99.01 - 99.01 - - 0 - -0.62%
2022-04-22 0 112.0 - 113.6 112.0 112.0 40 4,480 112.00 99.63 - 101.1 99.63 99.63 45 99.628 -0.49%
2022-04-21 0 112.6 - 113.0 - - 0 0 - 100.1 - 100.5 - - 0 - -0.09%
2022-04-20 0 112.7 - 113.6 112.5 112.7 1,100 123,860 112.60 100.2 - 101.1 100.0 100.2 1,237 100.16 -0.44%
2022-04-19 0 113.2 113.0 113.6 - - 0 0 - 100.7 100.5 101.1 - - 0 - -0.57%
2022-04-14 0 113.8 113.0 114.2 - - 0 0 - 101.2 100.5 101.6 - - 0 - 0.26%
2022-04-13 0 113.5 113.3 115.0 - - 0 0 - 101.0 100.8 102.3 - - 0 - 0.00%
2022-04-12 0 113.5 113.3 115.0 113.5 113.5 30 3,405 113.50 101.0 100.8 102.3 101.0 101.0 34 100.96 0.00%
2022-04-11 0 113.5 113.4 115.0 - - 0 0 - 101.0 100.9 102.3 - - 0 - -0.53%
2022-04-08 0 114.1 - - 114.2 114.3 550 62,835 114.25 101.5 - - 101.6 101.6 618 101.63 -0.22%
2022-04-07 0 114.4 - - 114.3 114.3 30 3,429 114.30 101.7 - - 101.7 101.7 34 101.67 -0.22%
2022-04-06 0 114.6 114.3 - - - 0 0 - 101.9 101.7 - - - 0 - -0.04%
2022-04-04 0 114.7 - 116.5 114.7 115.2 70 8,040 114.86 102.0 - 103.6 102.0 102.4 79 102.17 -0.43%
2022-04-01 0 115.2 - 116.0 - - 0 0 - 102.4 - 103.2 - - 0 - -0.13%
2022-03-31 0 115.3 - 116.0 - - 0 0 - 102.6 - 103.2 - - 0 - 0.00%
2022-03-30 0 115.3 - 116.0 115.3 115.3 110 12,683 115.30 102.6 - 103.2 102.6 102.6 124 102.56 0.87%
2022-03-29 0 114.3 112.0 116.0 114.3 114.5 1,070 122,437 114.43 101.7 99.63 103.2 101.7 101.9 1,203 101.79 -0.31%
2022-03-28 0 114.7 114.5 - - - 0 0 - 102.0 101.9 - - - 0 - -0.48%
2022-03-25 0 115.2 112.0 - 115.2 115.2 3,930 452,736 115.20 102.5 99.63 - 102.5 102.5 4,418 102.47 0.04%
2022-03-24 0 115.2 114.1 - 115.1 115.2 1,600 184,294 115.18 102.4 101.5 - 102.4 102.5 1,799 102.46 -0.52%
2022-03-23 0 115.8 115.6 117.5 - - 0 0 - 103.0 102.8 104.5 - - 0 - 0.00%
2022-03-22 0 115.8 112.0 117.5 115.3 115.8 1,800 207,675 115.38 103.0 99.63 104.5 102.6 103.0 2,024 102.63 -0.47%
2022-03-21 0 116.3 116.3 117.5 116.3 116.3 130 15,119 116.30 103.5 103.5 104.5 103.5 103.5 146 103.45 -0.09%
2022-03-18 0 116.4 112.0 117.0 - - 0 0 - 103.5 99.63 104.1 - - 0 - 0.00%
2022-03-17 0 116.4 112.0 117.0 - - 0 0 - 103.5 99.63 104.1 - - 0 - 0.34%
2022-03-16 0 116.0 112.0 117.0 115.6 116.1 250 28,965 115.86 103.2 99.63 104.1 102.8 103.3 281 103.06 0.13%
2022-03-15 0 115.9 114.6 116.0 - - 0 0 - 103.1 101.9 103.2 - - 0 - -0.34%
2022-03-14 0 116.3 - 117.0 116.3 116.5 550 64,012 116.39 103.4 - 104.1 103.4 103.6 618 103.53 -0.17%
2022-03-11 0 116.5 - 118.0 116.5 116.8 440 51,252 116.48 103.6 - 105.0 103.6 103.9 495 103.61 -0.26%
2022-03-10 0 116.8 116.8 120.7 116.7 116.7 50 5,835 116.70 103.9 103.9 107.3 103.8 103.8 56 103.81 0.21%
2022-03-09 0 116.5 - 120.7 116.5 116.5 1,000 116,500 116.50 103.6 - 107.3 103.6 103.6 1,124 103.63 -0.21%
2022-03-08 0 116.8 - 120.7 116.8 116.8 50 5,837 116.74 103.9 - 107.3 103.9 103.9 56 103.84 -0.34%
2022-03-07 0 117.2 - 120.7 - - 0 0 - 104.2 - 107.3 - - 0 - -0.34%
2022-03-04 0 117.6 117.2 119.0 - - 0 0 - 104.6 104.3 105.9 - - 0 - 0.00%
2022-03-03 0 117.6 117.2 117.8 117.6 117.8 80 9,413 117.66 104.6 104.3 104.8 104.6 104.8 90 104.66 -0.13%
2022-03-02 0 117.7 117.2 119.0 - - 0 0 - 104.7 104.3 105.9 - - 0 - 0.00%
2022-03-01 0 117.7 117.2 119.0 - - 0 0 - 104.7 104.3 105.9 - - 0 - 0.17%
2022-02-28 0 117.5 117.2 119.0 - - 0 0 - 104.5 104.3 105.9 - - 0 - 0.00%
2022-02-25 0 117.5 113.5 119.0 - - 0 0 - 104.5 101.0 105.9 - - 0 - 0.00%
2022-02-24 0 117.5 117.5 117.8 117.2 117.5 26,800 3,148,970 117.50 104.5 104.5 104.8 104.3 104.5 30,128 104.52 -0.21%
2022-02-23 0 117.8 113.5 118.0 - - 0 0 - 104.7 101.0 105.0 - - 0 - 0.00%
2022-02-22 0 117.8 113.5 118.0 - - 0 0 - 104.7 101.0 105.0 - - 0 - 0.00%
2022-02-21 0 117.8 113.5 118.0 117.8 117.8 9,540 1,123,335 117.75 104.7 101.0 105.0 104.7 104.7 10,725 104.74 0.04%
2022-02-18 0 117.7 113.5 119.0 117.6 117.6 2,500 294,000 117.60 104.7 101.0 105.9 104.6 104.6 2,810 104.61 0.04%
2022-02-17 0 117.7 113.5 119.0 - - 0 0 - 104.7 101.0 105.9 - - 0 - 0.13%
2022-02-16 0 117.5 117.4 119.0 117.3 117.7 5,200 610,981 117.50 104.5 104.4 105.9 104.3 104.7 5,846 104.52 -0.25%
2022-02-15 0 117.8 - - 117.6 117.9 2,600 305,785 117.61 104.8 - - 104.6 104.8 2,923 104.62 0.17%
2022-02-14 0 117.6 - - 117.4 117.6 4,990 585,856 117.41 104.6 - - 104.4 104.6 5,610 104.44 0.09%
2022-02-11 0 117.5 - 117.5 117.5 117.5 220 25,850 117.50 104.5 - 104.5 104.5 104.5 247 104.52 -0.13%
2022-02-10 0 117.7 - - 117.6 117.6 730 85,811 117.55 104.7 - - 104.6 104.6 821 104.56 0.09%
2022-02-09 0 117.6 - - 117.5 117.8 120 14,103 117.53 104.6 - - 104.5 104.8 135 104.54 0.04%
2022-02-08 0 117.5 - - 117.3 117.6 410 48,105 117.33 104.5 - - 104.3 104.6 461 104.37 0.00%
2022-02-07 0 117.5 - 117.5 117.5 117.5 30 3,525 117.50 104.5 - 104.5 104.5 104.5 34 104.52 0.00%
2022-02-04 0 117.5 117.5 - - - 0 0 - 104.5 104.5 - - - 0 - 0.04%
2022-01-31 0 117.5 - 117.5 - - 0 0 - 104.5 - 104.5 - - 0 - 0.00%
2022-01-28 0 117.5 - 118.0 117.5 117.5 10 1,174 117.40 104.5 - 105.0 104.5 104.5 11 104.43 -0.21%
2022-01-27 0 117.7 - - 117.8 117.8 2,230 262,584 117.75 104.7 - - 104.7 104.8 2,507 104.74 -0.21%
2022-01-26 0 118.0 - - 118.0 118.4 1,760 207,657 117.99 104.9 - - 104.9 105.3 1,979 104.95 -0.13%
2022-01-25 0 118.1 - 120.0 - - 0 0 - 105.1 - 106.7 - - 0 - 0.00%
2022-01-24 0 118.1 116.0 118.3 - - 0 0 - 105.1 103.2 105.2 - - 0 - 0.00%
2022-01-21 0 118.1 116.0 - - - 0 0 - 105.1 103.2 - - - 0 - 0.11%
2022-01-20 0 119.5 119.4 120.0 119.5 119.5 10 1,194 119.40 104.9 104.9 105.4 104.9 104.9 11 104.89 0.00%
2022-01-19 0 119.5 116.0 120.0 - - 0 0 - 104.9 101.9 105.4 - - 0 - 0.00%
2022-01-18 0 119.5 116.0 120.2 119.5 119.6 70 8,366 119.51 104.9 101.9 105.6 104.9 105.1 80 104.99 -0.13%
2022-01-17 0 119.6 116.0 120.2 - - 0 0 - 105.1 101.9 105.6 - - 0 - -0.17%
2022-01-14 0 119.8 119.8 120.2 119.5 119.5 19 2,262 119.05 105.2 105.2 105.6 105.0 105.0 22 104.59 0.21%
2022-01-13 0 119.6 119.6 - - - 0 0 - 105.0 105.0 - - - 0 - 0.38%
2022-01-12 0 119.1 116.0 - - - 0 0 - 104.6 101.9 - - - 0 - 0.08%
2022-01-11 0 119.0 116.0 - 119.0 119.0 50 5,950 119.00 104.5 101.9 - 104.5 104.5 57 104.54 0.21%
2022-01-10 0 118.8 116.0 - - - 0 0 - 104.3 101.9 - - - 0 - 0.00%
2022-01-07 0 118.8 118.0 - - - 0 0 - 104.3 103.7 - - - 0 - 0.13%
2022-01-06 0 118.6 118.0 - 118.6 119.5 1,360 161,702 118.90 104.2 103.7 - 104.1 104.9 1,548 104.45 -0.92%
2022-01-05 0 119.7 118.0 - - - 0 0 - 105.2 103.7 - - - 0 - 0.00%
2022-01-04 0 119.7 118.0 - 119.7 119.8 700 83,800 119.71 105.2 103.7 - 105.2 105.2 797 105.17 -0.37%
2022-01-03 0 120.2 119.6 - - - 0 0 - 105.6 105.0 - - - 0 - 0.00%
2021-12-31 0 120.2 120.0 - 120.2 120.2 200 24,030 120.15 105.6 105.4 - 105.6 105.6 228 105.55 -0.08%
2021-12-30 0 120.3 120.2 - 120.3 120.3 10 1,203 120.30 105.6 105.6 - 105.7 105.7 11 105.69 0.17%
2021-12-29 0 120.1 120.1 - - - 0 0 - 105.5 105.5 - - - 0 - 0.00%
2021-12-28 0 120.1 119.3 - 120.1 120.1 220 26,411 120.05 105.5 104.8 - 105.5 105.5 250 105.47 -0.04%
2021-12-24 0 120.1 119.3 - - - 0 0 - 105.5 104.8 - - - 0 - 0.00%
2021-12-23 0 120.1 120.1 - - - 0 0 - 105.5 105.5 - - - 0 - 0.08%
2021-12-22 0 120.0 119.3 - 120.1 120.1 50 6,002 120.04 105.4 104.8 - 105.5 105.5 57 105.46 0.17%
2021-12-21 0 119.8 118.8 - - - 0 0 - 105.2 104.3 - - - 0 - 0.00%
2021-12-20 0 119.8 118.8 - 119.9 119.9 50 5,992 119.84 105.2 104.3 - 105.3 105.3 57 105.28 0.00%
2021-12-17 0 119.8 118.8 - 119.8 119.8 1,160 138,956 119.79 105.2 104.3 - 105.2 105.2 1,320 105.24 0.08%
2021-12-16 0 119.7 118.8 - - - 0 0 - 105.2 104.3 - - - 0 - 0.13%
2021-12-15 0 119.6 118.8 120.0 119.4 119.5 2,000 238,845 119.42 105.0 104.3 105.4 104.9 105.0 2,277 104.91 -0.13%
2021-12-14 0 119.7 118.8 120.0 119.7 119.8 2,950 353,257 119.75 105.2 104.3 105.4 105.2 105.2 3,358 105.20 0.04%
2021-12-13 0 119.7 118.8 120.0 119.7 119.7 60 7,179 119.65 105.1 104.3 105.4 105.1 105.1 68 105.11 -0.04%
2021-12-10 0 119.7 118.8 120.0 - - 0 0 - 105.2 104.3 105.4 - - 0 - -0.08%
2021-12-09 0 119.8 118.8 120.0 - - 0 0 - 105.2 104.3 105.4 - - 0 - 0.08%
2021-12-08 0 119.7 118.8 120.0 119.7 119.7 200 23,940 119.70 105.2 104.3 105.4 105.2 105.2 228 105.16 0.17%
2021-12-07 0 119.5 118.8 119.7 119.5 119.5 170 20,315 119.50 105.0 104.3 105.2 105.0 105.0 194 104.98 0.17%
2021-12-06 0 119.3 118.8 119.7 - - 0 0 - 104.8 104.3 105.2 - - 0 - 0.00%
2021-12-03 0 119.3 118.8 - 119.5 119.5 40 4,780 119.50 104.8 104.3 - 105.0 105.0 46 104.98 -0.21%
2021-12-02 0 119.6 119.5 - - - 0 0 - 105.0 105.0 - - - 0 - 0.00%
2021-12-01 0 119.6 - - - - 0 0 - 105.0 - - - - 0 - 0.17%
2021-11-30 0 119.4 - - 119.1 119.4 360 42,920 119.22 104.9 - - 104.6 104.9 410 104.74 0.51%
2021-11-29 0 118.8 - - 118.7 118.7 60 7,122 118.70 104.3 - - 104.3 104.3 68 104.28 -0.21%
2021-11-26 0 119.0 118.9 120.0 - - 0 0 - 104.5 104.4 105.4 - - 0 - -0.04%
2021-11-25 0 119.1 - 120.0 119.1 119.1 160 19,048 119.05 104.6 - 105.4 104.6 104.6 182 104.59 0.04%
2021-11-24 0 119.0 118.6 120.0 119.0 119.0 50 5,950 119.00 104.5 104.1 105.4 104.5 104.5 57 104.54 -0.13%
2021-11-23 0 119.2 119.0 120.0 - - 0 0 - 104.7 104.5 105.4 - - 0 - -0.17%
2021-11-22 0 119.4 119.0 - - - 0 0 - 104.9 104.5 - - - 0 - 0.00%
2021-11-19 0 119.4 119.0 - 119.0 119.1 1,600 190,461 119.04 104.9 104.5 - 104.5 104.6 1,821 104.58 -0.46%
2021-11-18 0 119.9 119.1 - 120.0 120.0 400 48,000 120.00 105.3 104.6 - 105.4 105.4 455 105.42 0.29%
2021-11-17 0 119.6 119.1 - - - 0 0 - 105.0 104.6 - - - 0 - -0.29%
2021-11-16 0 119.9 119.1 120.6 - - 0 0 - 105.3 104.6 105.9 - - 0 - -0.08%
2021-11-15 0 120.0 119.1 120.6 120.0 120.0 160 19,193 119.96 105.4 104.6 105.9 105.4 105.4 182 105.38 0.38%
2021-11-12 0 119.6 119.0 - - - 0 0 - 105.0 104.5 - - - 0 - 0.00%
2021-11-11 0 119.6 119.0 - 119.5 119.7 1,160 138,641 119.52 105.0 104.5 - 105.0 105.1 1,320 105.00 -0.42%
2021-11-10 0 120.1 119.0 - 119.9 120.2 1,050 125,907 119.91 105.5 104.5 - 105.3 105.6 1,195 105.34 -0.04%
2021-11-09 0 120.1 119.0 120.6 120.1 120.1 100 12,010 120.10 105.5 104.5 105.9 105.5 105.5 114 105.51 0.42%
2021-11-08 0 119.6 119.0 120.6 119.6 119.6 100 11,960 119.60 105.1 104.5 105.9 105.1 105.1 114 105.07 0.38%
2021-11-05 0 119.2 119.0 - - - 0 0 - 104.7 104.5 - - - 0 - 0.00%
2021-11-04 0 119.2 118.7 - - - 0 0 - 104.7 104.2 - - - 0 - 0.00%
2021-11-03 0 119.2 118.7 - - - 0 0 - 104.7 104.2 - - - 0 - -0.04%
2021-11-02 0 119.2 118.7 119.6 119.1 119.2 100 11,915 119.15 104.7 104.2 105.0 104.6 104.7 114 104.67 0.17%
2021-11-01 0 119.0 - 119.1 - - 0 0 - 104.5 - 104.6 - - 0 - -0.08%
2021-10-29 0 119.1 - - 119.1 119.3 740 88,212 119.21 104.6 - - 104.6 104.8 842 104.72 -0.13%
2021-10-28 0 119.3 - - - - 0 0 - 104.8 - - - - 0 - 0.13%
2021-10-27 0 119.1 119.1 120.0 119.0 119.2 1,000 119,020 119.02 104.6 104.6 105.4 104.5 104.7 1,138 104.56 -0.17%
2021-10-26 0 119.3 119.2 120.0 119.3 119.3 1,000 119,300 119.30 104.8 104.7 105.4 104.8 104.8 1,138 104.81 0.00%
2021-10-25 0 119.3 119.2 120.0 119.2 119.2 200 23,840 119.20 104.8 104.7 105.4 104.7 104.7 228 104.72 -0.04%
2021-10-22 0 119.4 119.2 120.0 119.4 119.4 180 21,483 119.35 104.9 104.7 105.4 104.9 104.9 205 104.85 0.21%
2021-10-21 0 119.1 - 120.0 118.7 119.5 410 48,862 119.18 104.6 - 105.4 104.3 104.9 467 104.70 0.00%
2021-10-20 0 119.1 119.2 119.3 119.2 119.2 250 29,800 119.20 104.6 104.7 104.8 104.7 104.7 285 104.72 -0.04%
2021-10-19 0 119.2 - 119.2 119.0 119.0 10 1,189 118.90 104.7 - 104.7 104.5 104.5 11 104.46 0.17%
2021-10-18 0 119.0 - - 119.2 119.2 170 20,255 119.15 104.5 - - 104.7 104.7 194 104.67 -0.34%
2021-10-15 0 119.4 - - 119.4 119.4 70 8,354 119.34 104.9 - - 104.9 104.9 80 104.84 0.59%
2021-10-12 0 118.7 - - 118.7 118.7 410 48,646 118.65 104.2 - - 104.2 104.2 467 104.23 -0.21%
2021-10-11 0 118.9 118.7 - 119.0 119.0 50 5,950 119.00 104.5 104.2 - 104.5 104.5 57 104.54 -0.13%
2021-10-08 0 119.1 119.0 - - - 0 0 - 104.6 104.5 - - - 0 - -0.04%
2021-10-07 0 119.1 - - - - 0 0 - 104.6 - - - - 0 - 0.13%
2021-10-06 0 119.0 - - 118.9 119.1 1,920 228,337 118.93 104.5 - - 104.5 104.6 2,186 104.48 -0.42%
2021-10-05 0 119.5 - - 119.4 119.5 886 105,817 119.43 104.9 - - 104.9 104.9 1,009 104.92 0.17%
2021-10-04 0 119.3 - - - - 0 0 - 104.8 - - - - 0 - 0.00%
2021-09-30 0 119.3 119.0 - - - 0 0 - 104.8 104.5 - - - 0 - -0.13%
2021-09-29 0 119.4 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
2021-09-28 0 119.4 - 122.2 119.5 119.8 160 19,122 119.51 104.9 - 107.4 105.0 105.2 182 104.99 -0.29%
2021-09-27 0 119.8 119.8 122.2 119.5 119.8 2,750 329,127 119.68 105.2 105.2 107.4 105.0 105.2 3,130 105.14 -0.21%
2021-09-24 0 120.0 119.6 122.0 120.0 120.0 100 12,000 120.00 105.4 105.0 107.2 105.4 105.4 114 105.42 -0.17%
2021-09-23 0 120.2 120.1 122.2 - - 0 0 - 105.6 105.5 107.4 - - 0 - 0.00%
2021-09-21 0 120.2 120.1 122.2 120.4 120.4 100 12,040 120.40 105.6 105.5 107.4 105.8 105.8 114 105.77 0.04%
2021-09-20 0 120.2 119.5 122.2 120.2 120.2 400 48,080 120.20 105.6 105.0 107.4 105.6 105.6 455 105.60 -0.17%
2021-09-17 0 120.4 120.2 122.2 120.3 120.4 900 108,270 120.30 105.7 105.6 107.4 105.6 105.7 1,024 105.69 -0.33%
2021-09-16 0 120.8 119.5 122.2 120.8 121.0 520 62,892 120.95 106.1 105.0 107.4 106.1 106.3 592 106.25 -0.17%
2021-09-15 0 121.0 119.5 122.2 120.9 120.9 10 1,209 120.90 106.3 105.0 107.4 106.2 106.2 11 106.21 0.00%
2021-09-14 0 121.0 120.8 122.2 - - 0 0 - 106.3 106.1 107.4 - - 0 - 0.00%
2021-09-13 0 121.0 119.5 122.2 - - 0 0 - 106.3 105.0 107.4 - - 0 - -0.33%
2021-09-10 0 121.4 119.5 121.4 121.4 121.4 500 60,675 121.35 106.6 105.0 106.6 106.6 106.6 569 106.61 0.17%
2021-09-09 0 121.2 119.5 121.5 121.0 121.2 1,000 121,148 121.15 106.4 105.0 106.7 106.3 106.4 1,138 106.43 0.17%
2021-09-08 0 121.0 - 122.2 120.9 121.0 250 30,235 120.94 106.3 - 107.4 106.2 106.3 285 106.25 -0.37%
2021-09-07 0 121.4 121.4 121.6 121.4 121.7 160 19,456 121.60 106.7 106.7 106.8 106.7 106.9 182 106.83 -0.25%
2021-09-06 0 121.7 121.5 121.7 122.0 122.0 100 12,200 122.00 106.9 106.7 106.9 107.2 107.2 114 107.18 0.16%
2021-09-03 0 121.5 121.5 122.2 121.5 122.0 140 17,075 121.96 106.7 106.7 107.4 106.7 107.2 159 107.15 0.08%
2021-09-02 0 121.4 119.0 121.4 - - 0 0 - 106.7 104.5 106.7 - - 0 - -0.04%
2021-09-01 0 121.5 119.0 121.5 - - 0 0 - 106.7 104.5 106.7 - - 0 - 0.00%
2021-08-31 0 121.5 121.3 121.5 121.5 121.5 40 4,858 121.45 106.7 106.6 106.7 106.7 106.7 46 106.70 0.45%
2021-08-30 0 120.9 120.8 122.2 - - 0 0 - 106.2 106.1 107.4 - - 0 - 0.25%
2021-08-27 0 120.6 120.5 122.2 - - 0 0 - 105.9 105.9 107.4 - - 0 - 0.00%
2021-08-26 0 120.6 119.6 122.2 120.6 120.6 10 1,206 120.60 105.9 105.1 107.4 105.9 105.9 11 105.95 0.08%
2021-08-25 0 120.5 120.4 122.2 120.5 120.5 10 1,204 120.40 105.9 105.8 107.4 105.8 105.8 11 105.77 0.04%
2021-08-24 0 120.5 120.1 122.2 120.1 120.5 20 2,405 120.25 105.8 105.5 107.4 105.5 105.8 23 105.64 0.50%
2021-08-23 0 119.9 119.6 120.0 119.9 119.9 1,050 125,842 119.85 105.3 105.1 105.4 105.3 105.3 1,195 105.29 0.04%
2021-08-20 0 119.8 119.6 119.8 - - 0 0 - 105.2 105.1 105.2 - - 0 - -0.13%
2021-08-19 0 120.0 119.0 122.2 - - 0 0 - 105.4 104.5 107.4 - - 0 - -0.08%
2021-08-18 0 120.1 119.0 122.2 120.1 120.1 140 16,807 120.05 105.5 104.5 107.4 105.5 105.5 159 105.47 -0.12%
2021-08-17 0 120.2 119.0 122.2 - - 0 0 - 105.6 104.5 107.4 - - 0 - -0.04%
2021-08-16 0 120.3 119.0 120.5 119.9 120.3 650 77,977 119.96 105.6 104.5 105.9 105.3 105.6 740 105.39 0.04%
2021-08-13 0 120.2 119.9 122.2 - - 0 0 - 105.6 105.3 107.4 - - 0 - 0.00%
2021-08-12 0 120.2 119.9 122.2 120.2 120.2 90 10,815 120.17 105.6 105.3 107.4 105.6 105.6 102 105.57 0.21%
2021-08-11 0 120.0 119.0 122.2 120.0 120.4 2,183 262,367 120.19 105.4 104.5 107.4 105.4 105.7 2,485 105.59 -0.46%
2021-08-10 0 120.5 120.5 122.2 120.4 120.4 170 20,461 120.36 105.9 105.9 107.4 105.7 105.8 194 105.74 -0.25%
2021-08-09 0 120.8 120.6 122.2 120.5 120.9 430 51,839 120.56 106.1 105.9 107.4 105.9 106.2 489 105.91 -0.17%
2021-08-06 0 121.0 120.0 122.2 121.0 121.3 490 59,311 121.04 106.3 105.4 107.4 106.3 106.6 558 106.34 -0.37%
2021-08-05 0 121.5 121.3 122.2 121.5 121.6 2,420 293,981 121.48 106.7 106.6 107.4 106.7 106.8 2,755 106.72 0.12%
2021-08-04 0 121.3 121.3 122.2 121.1 121.3 1,230 149,141 121.25 106.6 106.6 107.4 106.3 106.6 1,400 106.52 0.21%
2021-08-03 0 121.1 120.9 122.2 121.0 121.0 1,280 154,880 121.00 106.3 106.2 107.4 106.3 106.3 1,457 106.30 0.21%
2021-08-02 0 120.8 120.0 122.2 120.8 120.9 900 108,750 120.83 106.1 105.4 107.4 106.1 106.2 1,024 106.15 -0.08%
2021-07-30 0 120.9 120.0 122.2 120.9 120.9 740 89,429 120.85 106.2 105.4 107.4 106.2 106.2 842 106.17 0.21%
2021-07-29 0 120.7 120.6 122.2 120.5 120.7 820 98,911 120.62 106.0 105.9 107.4 105.8 106.0 933 105.97 0.29%
2021-07-28 0 120.3 120.0 122.2 120.2 120.2 650 78,127 120.20 105.7 105.4 107.4 105.6 105.6 740 105.59 -0.08%
2021-07-27 0 120.4 120.0 122.2 120.6 120.6 280 33,754 120.55 105.8 105.4 107.4 105.9 105.9 319 105.90 0.00%
2021-07-26 0 120.4 120.0 122.2 120.0 120.4 1,800 216,525 120.29 105.8 105.4 107.4 105.4 105.8 2,049 105.68 0.08%
2021-07-23 0 120.3 119.7 122.2 120.3 120.3 150 18,045 120.30 105.7 105.2 107.4 105.7 105.7 171 105.69 0.08%
2021-07-22 0 120.2 120.0 122.2 120.2 120.2 5,000 601,000 120.20 105.6 105.4 107.4 105.6 105.6 5,691 105.60 0.00%
2021-07-21 0 120.2 120.0 120.2 120.2 120.2 60 7,212 120.20 105.6 105.4 105.6 105.6 105.6 68 105.60 0.10%
2021-07-20 0 121.5 121.3 121.5 - - 0 0 - 105.5 105.3 105.5 - - 0 - 0.00%
2021-07-19 0 121.5 121.3 122.2 - - 0 0 - 105.5 105.3 106.1 - - 0 - 0.00%
2021-07-16 0 121.5 121.0 - 121.5 121.8 400 48,655 121.64 105.5 105.1 - 105.5 105.8 461 105.65 -0.25%
2021-07-15 0 121.8 121.0 - - - 0 0 - 105.8 105.1 - - - 0 - 0.00%
2021-07-14 0 121.8 121.0 - - - 0 0 - 105.8 105.1 - - - 0 - -0.04%
2021-07-13 0 121.8 120.8 - - - 0 0 - 105.8 104.9 - - - 0 - 0.00%
2021-07-12 0 121.8 120.5 - 121.3 121.8 270 32,787 121.43 105.8 104.7 - 105.4 105.8 311 105.48 0.33%
2021-07-09 0 121.4 120.5 121.4 121.4 121.4 50 6,070 121.40 105.4 104.7 105.4 105.4 105.4 58 105.45 -0.21%
2021-07-08 0 121.7 120.5 - 121.7 121.8 70 8,516 121.66 105.7 104.7 - 105.7 105.8 81 105.67 -0.08%
2021-07-07 0 121.8 121.0 - - - 0 0 - 105.8 105.1 - - - 0 - 0.00%
2021-07-06 0 121.8 120.5 - - - 0 0 - 105.8 104.7 - - - 0 - 0.08%
2021-07-05 0 121.7 121.2 - - - 0 0 - 105.7 105.3 - - - 0 - 0.21%
2021-07-02 0 121.4 121.2 - 121.5 121.5 750 91,102 121.47 105.4 105.3 - 105.5 105.5 863 105.51 -0.16%
2021-06-30 0 121.6 120.0 - 121.6 121.6 500 60,800 121.60 105.6 104.2 - 105.6 105.6 576 105.62 -0.04%
2021-06-29 0 121.7 121.6 - 121.6 121.6 120 14,587 121.56 105.7 105.6 - 105.6 105.6 138 105.59 -0.12%
2021-06-28 0 121.8 120.0 - 121.8 121.8 50 6,090 121.80 105.8 104.2 - 105.8 105.8 58 105.80 -0.04%
2021-06-25 0 121.9 121.7 - - - 0 0 - 105.8 105.7 - - - 0 - 0.12%
2021-06-24 0 121.7 120.0 - 121.7 121.8 371,030 44,984,275 121.24 105.7 104.2 - 105.7 105.8 427,157 105.31 -0.04%
2021-06-23 0 121.8 120.0 - 122.1 122.1 10 1,220 122.00 105.8 104.2 - 106.0 106.0 12 105.97 -0.29%
2021-06-22 0 122.1 120.5 - - - 0 0 - 106.1 104.7 - - - 0 - 0.00%
2021-06-21 0 122.1 120.5 - 122.1 122.1 300 36,630 122.10 106.1 104.7 - 106.1 106.1 345 106.06 -0.33%
2021-06-18 0 122.5 120.5 - 122.0 123.0 370 45,265 122.34 106.4 104.7 - 106.0 106.8 426 106.26 0.00%
2021-06-17 0 122.5 120.0 122.5 123.0 123.1 30 3,691 123.03 106.4 104.2 106.4 106.8 106.9 35 106.87 -0.97%
2021-06-16 0 123.7 123.4 - 123.4 123.7 450 55,650 123.67 107.4 107.2 - 107.2 107.4 518 107.42 0.00%
2021-06-15 0 123.7 123.4 - 123.4 123.8 250 30,900 123.60 107.4 107.2 - 107.2 107.5 288 107.36 -0.08%
2021-06-11 0 123.8 123.4 125.0 123.6 123.6 100 12,360 123.60 107.5 107.2 108.6 107.4 107.4 115 107.36 0.12%
2021-06-10 0 123.7 123.1 125.0 123.6 123.7 1,020 126,073 123.60 107.4 106.9 108.6 107.4 107.4 1,174 107.36 0.04%
2021-06-09 0 123.6 123.5 123.7 123.6 123.6 100 12,360 123.60 107.4 107.3 107.4 107.4 107.4 115 107.36 0.16%
2021-06-08 0 123.4 123.1 123.7 123.4 123.4 180 22,212 123.40 107.2 106.9 107.4 107.2 107.2 207 107.19 0.00%
2021-06-07 0 123.4 123.1 123.4 123.2 123.4 300 36,954 123.18 107.2 106.9 107.2 107.0 107.2 345 106.99 0.16%
2021-06-04 0 123.2 123.1 123.2 123.2 123.2 50 6,160 123.20 107.0 106.9 107.0 107.0 107.0 58 107.01 0.00%
2021-06-03 0 123.2 120.0 125.0 123.2 123.4 100 12,332 123.32 107.0 104.2 108.5 107.0 107.2 115 107.12 -0.12%
2021-06-02 0 123.4 120.0 - 123.4 123.5 120 14,817 123.48 107.1 104.2 - 107.1 107.3 138 107.25 -0.12%
2021-06-01 0 123.5 120.0 - 123.5 123.5 380 46,930 123.50 107.3 104.2 - 107.3 107.3 437 107.27 0.08%
2021-05-31 0 123.4 120.0 123.5 123.3 123.3 150 18,487 123.25 107.2 104.2 107.3 107.1 107.1 173 107.05 0.12%
2021-05-28 0 123.3 120.0 123.3 123.1 123.3 200 24,636 123.18 107.1 104.2 107.1 106.9 107.1 230 106.99 0.12%
2021-05-27 0 123.1 120.0 124.0 123.1 123.1 610 75,091 123.10 106.9 104.2 107.7 106.9 106.9 702 106.93 0.12%
2021-05-26 0 123.0 120.0 123.1 123.0 123.1 480 59,017 122.95 106.8 104.2 106.9 106.8 106.9 553 106.80 -0.12%
2021-05-25 0 123.1 123.1 - 123.0 123.1 1,130 138,994 123.00 106.9 106.9 - 106.8 106.9 1,301 106.84 0.16%
2021-05-24 0 122.9 122.9 124.1 122.5 122.9 2,130 261,616 122.82 106.8 106.8 107.8 106.4 106.8 2,452 106.69 0.57%
2021-05-21 0 122.2 122.2 122.5 - - 0 0 - 106.1 106.1 106.4 - - 0 - 0.00%
2021-05-20 0 122.2 - 123.7 122.2 122.2 100 12,220 122.20 106.1 - 107.4 106.1 106.1 115 106.14 -0.12%
2021-05-18 0 122.4 - 123.7 122.4 122.4 2,200 269,170 122.35 106.3 - 107.4 106.3 106.3 2,533 106.27 0.16%
2021-05-17 0 122.2 - - 122.3 122.3 39,747 4,854,910 122.15 106.1 - - 106.2 106.2 45,760 106.10 -0.04%
2021-05-14 0 122.2 - 122.5 122.2 122.2 200 24,440 122.20 106.1 - 106.4 106.1 106.1 230 106.14 0.08%
2021-05-13 0 122.1 - 122.1 122.3 122.3 20 2,445 122.25 106.1 - 106.1 106.2 106.2 23 106.19 -0.37%
2021-05-12 0 122.6 - 122.8 - - 0 0 - 106.4 - 106.7 - - 0 - 0.00%
2021-05-11 0 122.6 - 122.8 122.6 122.7 180 22,063 122.57 106.4 - 106.6 106.4 106.5 207 106.47 0.00%
2021-05-10 0 122.6 - 122.7 122.5 122.6 1,400 171,555 122.54 106.4 - 106.6 106.4 106.5 1,612 106.44 0.45%
2021-05-07 0 122.0 - 122.1 - - 0 0 - 106.0 - 106.1 - - 0 - 0.12%
2021-05-06 0 121.9 - - - - 0 0 - 105.8 - - - - 0 - 0.16%
2021-05-05 0 121.7 - 123.6 121.6 121.8 700 85,225 121.75 105.7 - 107.4 105.6 105.8 806 105.75 0.04%
2021-05-04 0 121.6 - 123.6 121.6 121.9 4,700 572,054 121.71 105.6 - 107.4 105.6 105.8 5,411 105.72 -0.29%
2021-05-03 0 122.0 - 123.2 122.0 122.6 180 22,008 122.27 105.9 - 107.0 105.9 106.5 207 106.20 -0.20%
2021-04-30 0 122.2 120.0 122.7 - - 0 0 - 106.1 104.2 106.6 - - 0 - -0.16%
2021-04-29 0 122.4 120.0 123.0 122.5 122.5 10 1,225 122.50 106.3 104.2 106.8 106.4 106.4 12 106.40 0.45%
2021-04-28 0 121.9 120.0 123.0 121.9 122.1 30 3,658 121.93 105.8 104.2 106.8 105.8 106.1 35 105.91 -0.20%
2021-04-27 0 122.1 122.1 123.0 - - 0 0 - 106.1 106.1 106.8 - - 0 - 0.12%
2021-04-26 0 122.0 120.0 123.0 - - 0 0 - 105.9 104.2 106.8 - - 0 - 0.04%
2021-04-23 0 121.9 121.9 122.5 121.9 121.9 60 7,314 121.90 105.9 105.9 106.4 105.9 105.9 69 105.88 -0.25%
2021-04-22 0 122.2 121.6 123.0 121.9 122.2 170 20,721 121.89 106.1 105.6 106.8 105.8 106.1 196 105.87 0.21%
2021-04-21 0 122.0 121.6 123.0 122.0 122.0 60 7,317 121.95 105.9 105.6 106.8 105.9 105.9 69 105.93 -0.20%
2021-04-20 0 122.2 121.5 123.0 121.9 122.3 2,910 355,351 122.11 106.1 105.5 106.8 105.9 106.2 3,350 106.07 0.58%
2021-04-19 0 121.5 120.8 122.0 121.5 121.5 200 24,290 121.45 105.5 104.9 106.0 105.5 105.5 230 105.49 0.12%
2021-04-16 0 121.4 120.0 122.0 121.4 121.4 50 6,067 121.34 105.4 104.2 106.0 105.4 105.4 58 105.40 0.29%
2021-04-15 0 121.0 120.5 122.0 120.6 121.0 630 76,207 120.96 105.1 104.7 106.0 104.7 105.1 725 105.07 0.08%
2021-04-14 0 120.9 120.0 121.0 - - 0 0 - 105.0 104.2 105.1 - - 0 - 0.33%
2021-04-13 0 120.5 119.2 121.0 120.5 120.5 300 36,150 120.50 104.7 103.5 105.1 104.7 104.7 345 104.67 0.04%
2021-04-12 0 120.5 119.0 121.0 120.3 120.3 100 12,030 120.30 104.6 103.4 105.1 104.5 104.5 115 104.49 -0.04%
2021-04-09 0 120.5 119.0 - 120.5 120.5 100 12,050 120.50 104.7 103.4 - 104.7 104.7 115 104.67 -0.21%
2021-04-08 0 120.8 119.0 - 120.6 120.8 170 20,505 120.62 104.9 103.4 - 104.7 104.9 196 104.77 0.08%
2021-04-07 0 120.7 119.0 - 120.7 120.7 60 7,242 120.70 104.8 103.4 - 104.8 104.8 69 104.84 0.54%
2021-04-01 0 120.0 119.8 - 119.9 120.0 1,160 139,120 119.93 104.2 104.1 - 104.1 104.2 1,335 104.17 0.17%
2021-03-31 0 119.8 119.0 126.5 119.7 119.9 1,900 227,520 119.75 104.1 103.4 109.9 104.0 104.1 2,187 104.01 -0.13%
2021-03-30 0 120.0 - 126.5 120.0 120.0 120 14,400 120.00 104.2 - 109.9 104.2 104.2 138 104.23 -0.21%
2021-03-29 0 120.2 120.0 126.5 - - 0 0 - 104.4 104.2 109.9 - - 0 - 0.00%
2021-03-26 0 120.2 120.0 126.5 120.1 120.1 60 7,203 120.05 104.4 104.2 109.9 104.3 104.3 69 104.28 0.08%
2021-03-25 0 120.1 120.0 126.5 120.1 120.4 30 3,606 120.20 104.3 104.2 109.9 104.3 104.6 35 104.41 -0.25%
2021-03-24 0 120.4 120.4 126.5 - - 0 0 - 104.6 104.6 109.9 - - 0 - 0.00%
2021-03-23 0 120.4 120.0 126.5 120.4 120.4 20 2,408 120.40 104.6 104.2 109.9 104.6 104.6 23 104.58 -0.04%
2021-03-22 0 120.5 120.0 126.5 120.2 120.2 30 3,604 120.13 104.6 104.2 109.9 104.4 104.4 35 104.35 -0.25%
2021-03-19 0 120.8 120.0 126.5 120.0 120.8 1,210 145,553 120.29 104.9 104.2 109.9 104.2 104.9 1,393 104.49 0.08%
2021-03-18 0 120.7 120.0 126.5 120.7 120.7 50 6,032 120.64 104.8 104.2 109.9 104.8 104.8 58 104.79 0.08%
2021-03-17 0 120.6 120.3 126.5 120.6 120.6 40 4,822 120.55 104.7 104.5 109.9 104.7 104.7 46 104.71 0.00%
2021-03-16 0 120.6 120.6 126.5 120.5 120.5 50 6,022 120.44 104.7 104.7 109.9 104.6 104.6 58 104.61 0.04%
2021-03-15 0 120.5 120.0 126.5 120.5 120.7 680 82,000 120.59 104.7 104.2 109.9 104.7 104.8 783 104.74 -0.33%
2021-03-12 0 120.9 120.7 126.5 121.2 121.2 1,000 121,200 121.20 105.0 104.8 109.9 105.3 105.3 1,151 105.27 0.00%
2021-03-11 0 120.9 120.8 126.5 - - 0 0 - 105.0 104.9 109.9 - - 0 - 0.17%
2021-03-10 0 120.7 120.7 126.5 120.6 120.6 40 4,824 120.60 104.8 104.8 109.9 104.8 104.8 46 104.75 0.08%
2021-03-09 0 120.6 120.0 120.6 120.5 121.0 210 25,360 120.76 104.8 104.2 104.8 104.7 105.1 242 104.89 -0.33%
2021-03-08 0 121.0 121.0 122.8 121.0 121.6 4,780 580,950 121.54 105.1 105.1 106.6 105.1 105.6 5,503 105.57 -0.74%
2021-03-05 0 121.9 121.0 126.5 121.9 122.4 190 23,201 122.11 105.9 105.1 109.9 105.9 106.3 219 106.07 -0.69%
2021-03-04 0 122.8 - 126.5 122.7 122.8 70 8,590 122.71 106.6 - 109.9 106.6 106.6 81 106.59 -0.20%
2021-03-03 0 123.0 - 126.5 - - 0 0 - 106.8 - 109.9 - - 0 - 0.00%
2021-03-02 0 123.0 122.8 126.5 123.0 123.1 210 25,847 123.08 106.8 106.7 109.9 106.8 106.9 242 106.91 -0.24%
2021-03-01 0 123.3 123.0 126.5 123.0 123.4 30 3,696 123.20 107.1 106.8 109.9 106.8 107.1 35 107.01 0.16%
2021-02-26 0 123.1 - 124.6 123.1 123.9 1,120 137,892 123.12 106.9 - 108.2 106.9 107.6 1,289 106.94 -0.65%
2021-02-25 0 123.9 123.8 124.1 123.9 123.9 61 7,556 123.87 107.6 107.5 107.8 107.6 107.6 70 107.59 -0.24%
2021-02-24 0 124.2 123.9 125.6 124.2 124.2 470 58,374 124.20 107.9 107.6 109.1 107.9 107.9 541 107.88 0.08%
2021-02-23 0 124.1 - 125.6 124.2 126.4 1,130 140,966 124.75 107.8 - 109.1 107.9 109.8 1,301 108.36 0.08%
2021-02-22 0 124.0 - 125.6 124.0 124.2 1,440 178,825 124.18 107.7 - 109.1 107.7 107.9 1,658 107.87 -0.36%
2021-02-19 0 124.5 - 125.6 125.9 125.9 1,560 196,404 125.90 108.1 - 109.1 109.4 109.4 1,796 109.36 -0.24%
2021-02-18 0 124.8 - 126.8 125.0 126.5 2,240 283,236 126.44 108.4 - 110.1 108.5 109.9 2,579 109.83 -0.08%
2021-02-17 0 124.9 - 125.6 125.0 126.0 1,030 129,748 125.97 108.4 - 109.1 108.5 109.4 1,186 109.42 -0.32%
2021-02-16 0 125.3 125.3 125.6 125.3 125.3 1,400 175,415 125.30 108.8 108.8 109.1 108.8 108.8 1,612 108.83 0.04%
2021-02-11 0 125.2 125.0 - - - 0 0 - 108.7 108.6 - - - 0 - 0.00%
2021-02-10 0 125.2 125.2 - 125.2 125.2 270 33,799 125.18 108.7 108.7 - 108.7 108.7 311 108.73 0.28%
2021-02-09 0 124.9 124.9 125.2 124.9 124.9 10 1,248 124.80 108.4 108.4 108.7 108.4 108.4 12 108.40 0.20%
2021-02-08 0 124.6 - 125.4 124.6 124.7 120 14,952 124.60 108.2 - 108.9 108.2 108.3 138 108.23 0.00%
2021-02-05 0 124.6 124.6 124.6 124.6 125.8 2,220 277,824 125.15 108.2 108.2 108.2 108.2 109.3 2,556 108.70 -0.32%
2021-02-04 0 125.0 124.6 125.2 125.0 125.8 1,100 138,304 125.73 108.6 108.2 108.7 108.6 109.3 1,266 109.21 0.08%
2021-02-03 0 124.9 - 126.8 124.9 125.3 700 87,634 125.19 108.5 - 110.1 108.5 108.8 806 108.74 -0.36%
2021-02-02 0 125.4 125.2 126.8 125.2 125.4 1,390 174,043 125.21 108.9 108.7 110.1 108.7 108.9 1,600 108.76 0.04%
2021-02-01 0 125.3 125.3 - - - 0 0 - 108.8 108.8 - - - 0 - 0.08%
2021-01-29 0 125.2 125.1 126.6 125.2 125.2 20 2,504 125.20 108.7 108.7 110.0 108.7 108.7 23 108.75 0.00%
2021-01-28 0 125.2 125.1 126.6 125.3 125.4 1,820 228,225 125.40 108.7 108.7 110.0 108.8 108.9 2,095 108.92 -0.16%
2021-01-27 0 125.4 125.4 125.6 - - 0 0 - 108.9 108.9 109.1 - - 0 - 0.24%
2021-01-26 0 125.1 - 125.5 125.1 126.0 1,450 181,798 125.38 108.7 - 109.0 108.7 109.4 1,669 108.90 -0.48%
2021-01-25 0 125.7 125.5 125.7 125.7 125.7 110 13,824 125.67 109.2 109.0 109.2 109.2 109.2 127 109.16 -0.12%
2021-01-22 0 125.9 125.7 - 126.0 126.0 1,400 176,385 125.99 109.3 109.1 - 109.4 109.4 1,612 109.43 -0.20%
2021-01-21 0 126.1 126.1 - 126.1 126.4 700 88,345 126.21 109.5 109.5 - 109.5 109.8 806 109.62 0.10%
2021-01-20 0 127.3 127.5 - 126.9 127.3 310 39,373 127.01 109.4 109.6 - 109.1 109.4 360 109.22 0.20%
2021-01-19 0 127.0 126.7 127.0 127.0 127.2 2,270 288,280 127.00 109.2 108.9 109.2 109.2 109.3 2,640 109.21 0.12%
2021-01-18 0 126.9 126.5 127.2 126.9 127.0 60 7,616 126.93 109.1 108.8 109.4 109.1 109.2 70 109.15 -0.28%
2021-01-15 0 127.2 127.1 - 127.2 127.2 240 30,528 127.20 109.4 109.3 - 109.4 109.4 279 109.38 0.08%
2021-01-14 0 127.1 - - 127.1 127.1 20 2,542 127.10 109.3 - - 109.3 109.3 23 109.30 -0.12%
2021-01-13 0 127.3 127.3 - 126.6 127.0 1,130 143,254 126.77 109.4 109.4 - 108.8 109.2 1,314 109.02 0.28%
2021-01-12 0 126.9 126.6 - 126.6 126.9 20 2,535 126.75 109.1 108.9 - 108.9 109.1 23 109.00 0.24%
2021-01-11 0 126.6 126.6 - 126.6 127.0 220 27,895 126.80 108.9 108.8 - 108.8 109.2 256 109.04 -0.59%
2021-01-08 0 127.4 127.0 - 127.0 127.6 1,420 181,026 127.48 109.5 109.2 - 109.2 109.7 1,651 109.63 -0.43%
2021-01-07 0 127.9 127.8 - 127.9 127.9 80 10,232 127.90 110.0 109.9 - 110.0 110.0 93 109.99 0.27%
2021-01-06 0 127.6 127.6 - 127.6 127.6 38 4,838 127.32 109.7 109.7 - 109.7 109.7 44 109.48 -0.43%
2021-01-05 0 128.1 127.6 - 128.1 128.1 180 23,058 128.10 110.2 109.7 - 110.2 110.2 209 110.16 0.00%
2021-01-04 0 128.1 127.5 - 127.4 128.1 1,300 166,437 128.03 110.2 109.6 - 109.6 110.2 1,512 110.10 0.35%
2020-12-31 0 127.7 127.2 - 127.2 127.8 210 26,800 127.62 109.8 109.4 - 109.4 109.9 244 109.74 0.35%
2020-12-30 0 127.2 127.0 - 127.2 127.2 50 6,360 127.20 109.4 109.2 - 109.4 109.4 58 109.38 0.16%
2020-12-29 0 127.0 127.0 - 126.9 127.0 200 25,395 126.98 109.2 109.2 - 109.1 109.2 233 109.19 0.12%
2020-12-28 0 126.9 - - 126.9 127.1 140 17,775 126.96 109.1 - - 109.1 109.3 163 109.18 0.16%
2020-12-24 0 126.7 126.5 - 126.7 127.3 3,880 492,806 127.01 108.9 108.8 - 108.9 109.5 4,512 109.22 0.28%
2020-12-23 0 126.3 126.1 - 126.2 126.3 40 5,048 126.20 108.6 108.4 - 108.5 108.6 47 108.52 -0.12%
2020-12-22 0 126.5 126.1 - 126.3 126.5 40 5,054 126.35 108.7 108.4 - 108.6 108.8 47 108.65 0.28%
2020-12-21 0 126.1 126.1 - 126.1 126.6 290 36,639 126.34 108.4 108.4 - 108.4 108.9 337 108.65 -0.55%
2020-12-18 0 126.8 126.4 - - - 0 0 - 109.0 108.7 - - - 0 - -0.16%
2020-12-17 0 127.0 126.1 - 127.0 127.0 50 6,350 127.00 109.2 108.4 - 109.2 109.2 58 109.21 0.24%
2020-12-16 0 126.7 126.4 126.8 126.7 126.7 1,430 181,181 126.70 109.0 108.7 109.0 109.0 109.0 1,663 108.95 0.08%
2020-12-15 0 126.6 126.3 126.6 126.7 126.7 60 7,599 126.65 108.9 108.6 108.9 108.9 108.9 70 108.91 0.28%
2020-12-14 0 126.3 125.6 - 126.3 126.7 900 113,905 126.56 108.6 108.0 - 108.6 108.9 1,047 108.83 -0.24%
2020-12-11 0 126.6 126.6 - 126.6 126.7 4,820 610,374 126.63 108.8 108.8 - 108.8 109.0 5,605 108.90 0.20%
2020-12-10 0 126.3 124.3 - 126.2 126.6 2,870 362,938 126.46 108.6 106.9 - 108.5 108.8 3,337 108.75 -0.24%
2020-12-09 0 126.6 126.5 - 126.3 126.7 2,050 259,586 126.63 108.9 108.7 - 108.6 109.0 2,384 108.89 0.12%
2020-12-08 0 126.5 126.2 - 126.5 126.7 1,520 192,561 126.68 108.7 108.5 - 108.7 109.0 1,768 108.94 0.08%
2020-12-07 0 126.4 126.3 - 126.4 126.4 10 1,263 126.30 108.7 108.6 - 108.7 108.7 12 108.61 0.04%
2020-12-04 0 126.3 126.2 - 126.3 126.6 15,540 1,963,912 126.38 108.6 108.5 - 108.6 108.8 18,071 108.68 0.64%
2020-12-03 0 125.5 124.3 - 125.2 125.5 620 77,788 125.46 107.9 106.9 - 107.6 107.9 721 107.89 -0.08%
2020-12-02 0 125.6 124.3 - 125.6 126.7 2,430 306,781 126.25 108.0 106.9 - 108.0 109.0 2,826 108.56 0.08%
2020-12-01 0 125.5 124.3 - 125.5 125.5 80 10,040 125.50 107.9 106.9 - 107.9 107.9 93 107.92 0.00%
2020-11-30 0 125.5 - - 125.5 125.5 2,020 253,710 125.60 107.9 - - 107.9 107.9 2,349 108.01 0.40%
2020-11-27 0 125.0 124.8 - 125.0 125.0 40 5,000 125.00 107.5 107.3 - 107.5 107.5 47 107.49 0.04%
2020-11-26 0 125.0 124.8 - 124.9 125.0 4,520 564,595 124.91 107.4 107.3 - 107.4 107.5 5,256 107.41 0.16%
2020-11-25 0 124.8 124.3 - 124.7 124.8 455 56,749 124.72 107.3 106.9 - 107.2 107.3 529 107.25 -0.12%
2020-11-24 0 124.9 124.8 125.3 - - 0 0 - 107.4 107.3 107.7 - - 0 - 0.00%
2020-11-23 0 124.9 124.8 - 124.9 124.9 1,360 169,864 124.90 107.4 107.3 - 107.4 107.4 1,582 107.41 0.00%
2020-11-20 0 124.9 124.8 125.7 124.9 124.9 20 2,498 124.90 107.4 107.3 108.1 107.4 107.4 23 107.41 0.00%
2020-11-19 0 124.9 124.8 125.1 125.1 125.1 60 7,506 125.10 107.4 107.3 107.6 107.6 107.6 70 107.58 -0.12%
2020-11-18 0 125.1 124.3 - - - 0 0 - 107.5 106.9 - - - 0 - 0.12%
2020-11-17 0 124.9 124.3 - 124.9 125.0 2,870 358,493 124.91 107.4 106.9 - 107.4 107.5 3,337 107.41 0.08%
2020-11-16 0 124.8 124.3 - 124.7 125.0 450 56,151 124.78 107.3 106.9 - 107.2 107.5 523 107.30 0.12%
2020-11-13 0 124.7 124.3 - 124.7 124.8 1,690 210,670 124.66 107.2 106.9 - 107.2 107.3 1,965 107.20 0.04%
2020-11-12 0 124.6 - - 125.0 125.0 60 7,497 124.95 107.1 - - 107.4 107.4 70 107.45 -0.28%
2020-11-11 0 125.0 - - 125.2 125.2 730 91,386 125.19 107.4 - - 107.6 107.7 849 107.65 0.04%
2020-11-10 0 124.9 124.9 - 124.9 124.9 80 9,992 124.90 107.4 107.4 - 107.4 107.4 93 107.41 -0.12%
2020-11-09 0 125.1 125.0 - 124.8 124.8 980 122,304 124.80 107.5 107.5 - 107.3 107.3 1,140 107.32 0.60%
2020-11-06 0 124.3 - - 123.9 123.9 1,000 123,900 123.90 106.9 - - 106.5 106.5 1,163 106.55 0.61%
2020-11-05 0 123.6 - - 123.3 123.6 720 88,886 123.45 106.2 - - 106.0 106.2 837 106.16 0.61%
2020-11-04 0 122.8 - 122.8 122.5 123.1 4,090 501,857 122.70 105.6 - 105.6 105.3 105.9 4,756 105.52 0.12%
2020-11-03 0 122.7 122.5 - 122.6 122.7 130 15,940 122.62 105.5 105.3 - 105.4 105.5 151 105.44 -0.16%
2020-11-02 0 122.9 122.5 122.9 122.9 122.9 40 4,914 122.85 105.6 105.3 105.6 105.6 105.6 47 105.64 0.00%
2020-10-30 0 122.9 122.5 - 122.8 122.9 630 77,409 122.87 105.6 105.3 - 105.6 105.7 733 105.66 0.00%
2020-10-29 0 122.9 - - 122.4 122.9 500 61,330 122.66 105.6 - - 105.2 105.6 581 105.48 0.20%
2020-10-28 0 122.6 - - 122.6 122.6 200 24,520 122.60 105.4 - - 105.4 105.4 233 105.43 0.00%
2020-10-27 0 122.6 - - 122.5 123.0 310 38,046 122.73 105.4 - - 105.3 105.7 360 105.54 -0.16%
2020-10-23 0 122.8 - - 122.8 122.8 250 30,697 122.79 105.6 - - 105.6 105.6 291 105.59 0.00%
2020-10-22 0 122.8 - - 122.8 122.8 20 2,456 122.80 105.6 - - 105.6 105.6 23 105.60 0.04%
2020-10-21 0 122.8 - - 122.7 122.7 30 3,681 122.70 105.6 - - 105.5 105.5 35 105.51 0.20%
2020-10-20 0 122.5 122.5 - - - 0 0 - 105.3 105.3 - - - 0 - 0.00%
2020-10-19 0 122.5 122.5 - 122.3 122.4 1,890 231,156 122.30 105.3 105.3 - 105.1 105.2 2,198 105.17 0.20%
2020-10-16 0 122.3 - - 122.3 122.3 30 3,667 122.23 105.1 - - 105.1 105.1 35 105.11 0.00%
2020-10-15 0 122.3 - - - - 0 0 - 105.1 - - - - 0 - 0.00%
2020-10-14 0 122.3 121.8 - 122.3 122.3 60 7,335 122.25 105.1 104.7 - 105.1 105.1 70 105.13 0.04%
2020-10-12 0 122.2 - 122.3 122.2 122.2 540 65,988 122.20 105.1 - 105.2 105.1 105.1 628 105.08 0.08%
2020-10-09 0 122.1 121.5 - 122.1 122.1 90 10,989 122.10 105.0 104.5 - 105.0 105.0 105 105.00 0.37%
2020-10-08 0 121.7 121.5 122.1 121.5 121.9 80 9,744 121.80 104.6 104.5 105.0 104.5 104.8 93 104.74 -0.04%
2020-10-07 0 121.7 120.5 122.1 - - 0 0 - 104.7 103.6 105.0 - - 0 - 0.00%
2020-10-06 0 121.7 120.5 122.1 121.8 121.9 90 10,958 121.76 104.7 103.6 105.0 104.7 104.8 105 104.70 0.29%
2020-10-05 0 121.4 121.0 122.1 121.3 121.3 50 6,065 121.30 104.4 104.1 105.0 104.3 104.3 58 104.31 0.29%
2020-09-30 0 121.0 127.1 - 120.9 120.9 40 4,834 120.85 104.1 109.3 - 103.9 103.9 47 103.92 0.00%
2020-09-29 0 121.0 121.0 - 120.8 121.0 150 18,120 120.80 104.1 104.1 - 103.8 104.1 174 103.88 0.08%
2020-09-28 0 120.9 120.5 - 120.7 121.0 250 30,186 120.74 104.0 103.6 - 103.8 104.0 291 103.83 -0.17%
2020-09-25 0 121.1 120.5 - 120.8 121.1 270 32,606 120.76 104.1 103.6 - 103.8 104.1 314 103.85 0.04%
2020-09-24 0 121.1 120.4 - 121.2 121.2 1,310 158,706 121.15 104.1 103.5 - 104.2 104.2 1,523 104.18 -0.37%
2020-09-23 0 121.5 120.4 - 121.5 121.9 130 15,816 121.66 104.5 103.5 - 104.5 104.8 151 104.62 -0.21%
2020-09-22 0 121.8 121.5 - 121.8 121.8 10 1,217 121.70 104.7 104.4 - 104.7 104.7 12 104.65 -0.33%
2020-09-21 0 122.2 121.4 - 121.9 122.2 1,040 126,786 121.91 105.0 104.4 - 104.8 105.0 1,209 104.83 0.29%
2020-09-18 0 121.8 120.4 - 121.8 121.8 570 69,426 121.80 104.7 103.5 - 104.7 104.7 663 104.74 0.25%
2020-09-17 0 121.5 120.4 - 121.5 121.5 80 9,720 121.50 104.5 103.5 - 104.5 104.5 93 104.48 0.04%
2020-09-16 0 121.5 120.4 - 121.3 121.4 1,090 132,312 121.39 104.4 103.5 - 104.3 104.4 1,268 104.38 0.21%
2020-09-15 0 121.2 120.4 - 121.2 121.2 1,000 121,200 121.20 104.2 103.5 - 104.2 104.2 1,163 104.22 0.17%
2020-09-14 0 121.0 120.4 - 120.7 121.0 90 10,881 120.90 104.1 103.5 - 103.8 104.1 105 103.97 0.41%
2020-09-11 0 120.5 120.4 121.0 120.5 120.5 50 6,022 120.44 103.6 103.5 104.1 103.6 103.6 58 103.57 -0.29%
2020-09-10 0 120.9 120.4 121.0 120.6 120.9 40 4,825 120.63 103.9 103.5 104.1 103.7 104.0 47 103.73 0.21%
2020-09-09 0 120.6 120.0 120.9 120.5 120.7 500 60,284 120.57 103.7 103.2 104.0 103.6 103.8 581 103.68 -0.08%
2020-09-08 0 120.7 120.5 120.9 - - 0 0 - 103.8 103.6 104.0 - - 0 - 0.00%
2020-09-07 0 120.7 120.5 120.9 120.3 120.8 180 21,726 120.70 103.8 103.6 104.0 103.5 103.8 209 103.79 -0.08%
2020-09-04 0 120.8 120.1 120.9 120.8 120.8 480 57,969 120.77 103.9 103.3 104.0 103.8 103.9 558 103.85 -0.04%
2020-09-03 0 120.9 120.5 120.9 120.6 120.9 100 12,075 120.75 103.9 103.6 104.0 103.7 104.0 116 103.84 -0.12%
2020-09-02 0 121.0 120.0 121.4 121.1 121.1 10 1,211 121.10 104.1 103.2 104.4 104.1 104.1 12 104.14 -0.29%
2020-09-01 0 121.4 120.3 121.4 121.4 121.4 50 6,067 121.34 104.4 103.5 104.4 104.4 104.4 58 104.34 0.46%
2020-08-31 0 120.8 - 121.2 120.8 121.4 450 54,415 120.92 103.9 - 104.2 103.9 104.4 523 103.99 0.08%
2020-08-28 0 120.7 - - 120.7 121.1 1,210 146,527 121.10 103.8 - - 103.8 104.1 1,407 104.14 -0.33%
2020-08-27 0 121.1 121.1 - - - 0 0 - 104.1 104.1 - - - 0 - 0.12%
2020-08-26 0 121.0 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2020-08-25 0 121.0 - - 121.0 121.2 1,700 205,947 121.15 104.0 - - 104.0 104.2 1,977 104.18 -0.12%
2020-08-24 0 121.1 120.2 - - - 0 0 - 104.1 103.4 - - - 0 - 0.00%
2020-08-21 0 121.1 120.8 - 121.1 121.6 2,460 298,012 121.14 104.1 103.9 - 104.1 104.6 2,861 104.18 0.04%
2020-08-20 0 121.1 120.8 - 120.8 121.1 50 6,040 120.80 104.1 103.8 - 103.8 104.1 58 103.88 -0.04%
2020-08-19 0 121.1 121.0 - 121.0 121.1 5,850 708,410 121.10 104.1 104.1 - 104.1 104.1 6,803 104.13 0.08%
2020-08-18 0 121.0 120.5 121.0 121.0 121.0 100 12,100 121.00 104.1 103.6 104.1 104.1 104.1 116 104.05 0.00%
2020-08-17 0 121.0 120.5 121.0 - - 0 0 - 104.1 103.6 104.1 - - 0 - 0.00%
2020-08-14 0 121.0 120.5 121.0 121.1 121.1 220 26,631 121.05 104.1 103.6 104.1 104.1 104.1 256 104.09 -0.17%
2020-08-13 0 121.2 120.5 - 121.0 121.3 330 40,006 121.23 104.2 103.6 - 104.1 104.3 384 104.25 0.21%
2020-08-12 0 121.0 121.0 121.1 121.0 121.2 560 67,832 121.13 104.0 104.0 104.1 104.0 104.2 651 104.16 -0.17%
2020-08-11 0 121.2 - - 121.2 121.2 90 10,908 121.20 104.2 - - 104.2 104.2 105 104.22 0.17%
2020-08-10 0 121.0 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
2020-08-07 0 121.0 121.0 - 121.0 121.0 110 13,307 120.97 104.0 104.0 - 104.0 104.0 128 104.03 -0.25%
2020-08-06 0 121.3 121.1 - 121.1 121.3 140 16,971 121.22 104.3 104.1 - 104.1 104.3 163 104.24 0.17%
2020-08-05 0 121.1 - - 120.8 121.1 340 41,070 120.79 104.1 - - 103.8 104.1 395 103.87 0.58%
2020-08-04 0 120.4 - 120.9 120.4 121.0 600 72,326 120.54 103.5 - 103.9 103.5 104.0 698 103.66 -0.41%
2020-08-03 0 120.9 120.5 - 120.9 120.9 220 26,550 120.68 103.9 103.6 - 104.0 104.0 256 103.78 0.29%
2020-07-31 0 120.5 120.5 - 120.5 120.5 90 10,845 120.50 103.6 103.6 - 103.6 103.6 105 103.62 0.00%
2020-07-30 0 120.5 - - 120.1 120.5 120 14,452 120.43 103.6 - - 103.3 103.6 140 103.56 0.33%
2020-07-29 0 120.1 - - 120.0 120.3 130 15,605 120.04 103.3 - - 103.2 103.4 151 103.23 0.00%
2020-07-28 0 120.1 119.2 - 120.3 120.3 90 10,827 120.30 103.3 102.5 - 103.5 103.5 105 103.45 0.25%
2020-07-27 0 119.8 119.2 - 119.8 120.1 3,050 366,300 120.10 103.0 102.5 - 103.0 103.3 3,547 103.28 -0.04%
2020-07-24 0 119.9 119.8 - 119.9 119.9 109 13,056 119.78 103.1 103.0 - 103.1 103.1 127 103.00 0.08%
2020-07-23 0 119.8 119.7 - 119.8 119.8 2,080 249,080 119.75 103.0 102.9 - 103.0 103.0 2,419 102.98 0.25%
2020-07-22 0 119.5 119.5 - 119.4 119.4 400 47,755 119.39 102.7 102.7 - 102.6 102.7 465 102.67 0.08%
2020-07-21 0 119.4 119.3 119.7 119.4 119.7 360 42,999 119.44 102.6 102.5 102.9 102.7 102.9 419 102.71 0.19%
2020-07-20 0 120.4 120.1 - 120.3 120.4 230 27,675 120.33 102.4 102.2 - 102.4 102.4 270 102.41 0.12%
2020-07-17 0 120.2 120.2 - - - 0 0 - 102.3 102.3 - - - 0 - -0.04%
2020-07-16 0 120.3 120.0 - - - 0 0 - 102.4 102.1 - - - 0 - -0.08%
2020-07-15 0 120.4 120.0 - 120.0 120.5 520 62,437 120.07 102.4 102.1 - 102.1 102.5 611 102.20 0.21%
2020-07-14 0 120.1 119.9 - 120.2 120.2 200 24,040 120.20 102.2 102.1 - 102.3 102.3 235 102.31 -0.08%
2020-07-13 0 120.2 119.9 - 119.9 120.4 500 60,074 120.15 102.3 102.1 - 102.1 102.4 587 102.26 0.29%
2020-07-10 0 119.9 120.0 - 119.9 119.9 1,230 147,396 119.83 102.0 102.1 - 102.0 102.0 1,445 102.00 -0.46%
2020-07-09 0 120.4 120.0 - 120.0 120.4 1,130 135,640 120.04 102.5 102.1 - 102.1 102.5 1,328 102.17 0.38%
2020-07-08 0 120.0 120.0 120.0 - - 0 0 - 102.1 102.1 102.1 - - 0 - 0.00%
2020-07-07 0 120.0 119.9 120.0 - - 0 0 - 102.1 102.1 102.1 - - 0 - 0.00%
2020-07-06 0 120.0 119.6 120.0 119.6 120.0 70 8,393 119.90 102.1 101.8 102.1 101.8 102.1 82 102.05 -0.04%
2020-07-03 0 120.0 119.6 120.1 120.0 120.1 450 54,007 120.02 102.1 101.8 102.2 102.1 102.2 529 102.15 0.25%
2020-07-02 0 119.7 119.6 119.7 119.6 120.0 1,060 126,899 119.72 101.9 101.8 101.9 101.8 102.1 1,245 101.90 -0.17%
2020-06-30 0 119.9 119.7 120.5 119.9 120.2 770 92,383 119.98 102.1 101.8 102.6 102.1 102.3 905 102.12 -0.04%
2020-06-29 0 120.0 119.6 120.0 119.5 120.0 1,350 161,485 119.62 102.1 101.8 102.1 101.7 102.1 1,586 101.81 0.38%
2020-06-26 0 119.5 119.5 119.7 119.5 119.5 600 71,670 119.45 101.7 101.7 101.9 101.7 101.7 705 101.67 -0.29%
2020-06-24 0 119.9 118.9 - 119.9 119.9 50 5,995 119.90 102.0 101.2 - 102.1 102.1 59 102.05 0.29%
2020-06-23 0 119.5 119.0 - 119.5 119.5 300 35,850 119.50 101.7 101.3 - 101.7 101.7 352 101.71 -0.04%
2020-06-22 0 119.6 118.9 - 119.6 119.6 310 37,061 119.55 101.8 101.2 - 101.8 101.8 364 101.76 -0.04%
2020-06-19 0 119.6 118.9 - 119.5 119.7 860 102,817 119.55 101.8 101.2 - 101.7 101.8 1,010 101.76 0.00%
2020-06-18 0 119.6 - - 119.6 119.7 910 108,882 119.65 101.8 - - 101.8 101.9 1,069 101.84 0.50%
2020-06-17 0 119.0 119.0 - 119.0 119.0 140 16,660 119.00 101.3 101.3 - 101.3 101.3 164 101.29 -0.34%
2020-06-16 0 119.4 - - 119.1 119.7 640 76,500 119.53 101.6 - - 101.4 101.9 752 101.74 0.13%
2020-06-15 0 119.3 - - 119.3 119.3 200 23,860 119.30 101.5 - - 101.5 101.5 235 101.54 -0.25%
2020-06-12 0 119.6 - - - - 0 0 - 101.8 - - - - 0 - -0.33%
2020-06-11 0 120.0 - - 120.7 120.7 20 2,414 120.70 102.1 - - 102.7 102.7 23 102.73 0.25%
2020-06-10 0 119.7 - - 119.6 119.7 330 39,470 119.61 101.8 - - 101.8 101.8 388 101.80 -0.04%
2020-06-09 0 119.7 119.5 - 119.1 119.8 210 25,066 119.36 101.9 101.7 - 101.4 102.0 247 101.59 0.38%
2020-06-08 0 119.3 - - 119.2 119.2 200 23,840 119.20 101.5 - - 101.5 101.5 235 101.46 0.13%
2020-06-05 0 119.1 - - 119.1 119.1 1,000 119,050 119.05 101.4 - - 101.3 101.3 1,175 101.33 0.29%
2020-06-04 0 118.8 - - 118.8 119.0 1,900 225,855 118.87 101.1 - - 101.1 101.3 2,232 101.18 -0.21%
2020-06-03 0 119.0 - - 118.9 118.9 100 11,885 118.85 101.3 - - 101.2 101.2 117 101.16 0.38%
2020-06-02 0 118.6 - - 118.5 118.6 2,680 317,690 118.54 100.9 - - 100.9 100.9 3,149 100.90 0.04%
2020-06-01 0 118.5 - - 118.4 118.7 160 18,956 118.48 100.9 - - 100.7 101.0 188 100.84 0.42%
2020-05-29 0 118.0 - - 118.0 118.0 10 1,180 118.00 100.4 - - 100.4 100.4 12 100.44 0.13%
2020-05-28 0 117.9 - - 117.6 117.9 280 32,940 117.64 100.3 - - 100.1 100.3 329 100.13 -0.04%
2020-05-27 0 117.9 - - 117.9 118.1 710 83,740 117.94 100.4 - - 100.4 100.5 834 100.39 -0.17%
2020-05-26 0 118.1 - - 118.0 118.1 390 46,034 118.04 100.5 - - 100.4 100.5 458 100.47 0.17%
2020-05-25 0 117.9 - 118.0 118.0 118.0 70 8,260 118.00 100.4 - 100.4 100.4 100.4 82 100.44 -0.17%
2020-05-22 0 118.1 - - 117.9 118.2 520 61,383 118.04 100.5 - - 100.4 100.6 611 100.47 0.04%
2020-05-21 0 118.1 117.8 - 118.0 118.1 180 21,241 118.01 100.5 100.2 - 100.4 100.5 211 100.44 0.04%
2020-05-20 0 118.0 117.8 118.0 117.9 118.0 210 24,771 117.96 100.4 100.2 100.4 100.4 100.4 247 100.40 0.00%
2020-05-19 0 118.0 117.8 118.0 118.0 118.0 220 25,960 118.00 100.4 100.2 100.4 100.4 100.4 258 100.44 0.21%
2020-05-18 0 117.8 117.6 118.0 117.8 117.8 50 5,887 117.74 100.2 100.1 100.4 100.2 100.2 59 100.21 -0.21%
2020-05-15 0 118.0 117.8 - 118.0 118.0 10 1,180 118.00 100.4 100.3 - 100.4 100.4 12 100.44 0.21%
2020-05-14 0 117.8 117.2 118.0 117.8 118.0 160 18,846 117.79 100.2 99.75 100.4 100.2 100.4 188 100.25 -0.08%
2020-05-13 0 117.9 117.2 118.0 - - 0 0 - 100.3 99.75 100.4 - - 0 - 0.00%
2020-05-12 0 117.9 117.2 118.0 - - 0 0 - 100.3 99.75 100.4 - - 0 - 0.00%
2020-05-11 0 117.9 - 118.0 117.9 117.9 10 1,178 117.80 100.3 - 100.4 100.3 100.3 12 100.26 -0.04%
2020-05-08 0 117.9 - 118.0 117.9 118.0 570 67,220 117.93 100.4 - 100.4 100.4 100.4 670 100.38 0.30%
2020-05-07 0 117.6 - - 117.0 117.7 3,040 357,330 117.54 100.1 - - 99.58 100.2 3,572 100.05 0.56%
2020-05-06 0 116.9 116.8 117.8 116.6 117.8 13,790 1,615,852 117.18 99.50 99.37 100.3 99.24 100.2 16,202 99.733 -0.76%
2020-05-05 0 117.8 - - 117.7 117.9 880 103,667 117.80 100.3 - - 100.1 100.3 1,034 100.27 0.34%
2020-05-04 0 117.4 - - 117.4 117.4 2,500 293,500 117.40 99.92 - - 99.92 99.92 2,937 99.924 0.09%
2020-04-29 0 117.3 - - 117.1 117.2 220 25,753 117.06 99.84 - - 99.63 99.71 258 99.634 0.39%
2020-04-28 0 116.9 - - 116.5 116.9 100 11,653 116.53 99.46 - - 99.16 99.46 117 99.184 -0.04%
2020-04-27 0 116.9 - - 116.7 116.9 630 73,594 116.82 99.50 - - 99.29 99.50 740 99.427 0.56%
2020-04-24 0 116.3 116.0 - 116.2 116.2 100 11,620 116.20 98.95 98.73 - 98.90 98.90 117 98.903 -0.39%
2020-04-23 0 116.7 116.0 116.7 116.7 116.7 60 7,002 116.70 99.33 98.73 99.33 99.33 99.33 70 99.329 0.60%
2020-04-22 0 116.0 - - 115.9 116.0 520 60,290 115.94 98.73 - - 98.65 98.73 611 98.684 -0.09%
2020-04-21 0 116.1 - - 116.1 116.4 830 96,381 116.12 98.82 - - 98.78 99.03 975 98.836 -0.21%
2020-04-20 0 116.4 - - 116.4 116.4 60 6,981 116.35 99.03 - - 99.03 99.03 70 99.031 0.17%
2020-04-17 0 116.2 - - - - 0 0 - 98.86 - - - - 0 - 0.22%
2020-04-16 0 115.9 - - - - 0 0 - 98.65 - - - - 0 - 0.00%
2020-04-15 0 115.9 - - 115.9 115.9 30 3,477 115.90 98.65 - - 98.65 98.65 35 98.648 -0.30%
2020-04-14 0 116.3 114.4 - 115.2 116.3 2,180 252,041 115.62 98.95 97.37 - 98.05 98.95 2,561 98.405 0.96%
2020-04-09 0 115.2 - 115.2 115.2 115.2 60 6,912 115.20 98.01 - 98.01 98.05 98.05 70 98.052 0.48%
2020-04-08 0 114.6 - 115.1 114.2 115.2 150 17,190 114.60 97.54 - 97.92 97.20 98.05 176 97.541 -0.35%
2020-04-07 0 115.0 - 115.0 114.5 115.0 210 24,089 114.71 97.88 - 97.88 97.41 97.88 247 97.634 0.88%
2020-04-06 0 114.0 - - 114.0 114.0 400 45,600 114.00 97.03 - - 97.03 97.03 470 97.031 0.04%
2020-04-03 0 114.0 - 114.4 114.0 114.0 160 18,232 113.95 96.99 - 97.37 96.99 96.99 188 96.988 0.00%
2020-04-02 0 114.0 113.9 114.2 113.9 114.0 200 22,789 113.95 96.99 96.95 97.20 96.95 96.99 235 96.984 0.13%
2020-04-01 0 113.8 - - 113.8 114.3 120 13,666 113.88 96.86 - - 96.86 97.29 141 96.931 -0.26%
2020-03-31 0 114.1 114.1 - - - 0 0 - 97.12 97.12 - - - 0 - 0.26%
2020-03-30 0 113.8 - - 113.8 114.4 1,140 129,875 113.93 96.86 - - 96.86 97.33 1,339 96.967 -0.39%
2020-03-27 0 114.3 111.7 - 113.5 114.3 4,010 455,765 113.66 97.24 95.07 - 96.60 97.24 4,711 96.739 1.38%
2020-03-26 0 112.7 112.4 112.7 112.6 112.7 1,370 154,397 112.70 95.92 95.67 95.92 95.84 95.92 1,610 95.923 -0.27%
2020-03-25 0 113.0 113.0 - 112.3 113.0 700 78,624 112.32 96.18 96.18 - 95.58 96.18 822 95.601 1.07%
2020-03-24 0 111.8 - 112.9 111.8 112.6 1,260 141,590 112.37 95.16 - 96.09 95.16 95.84 1,480 95.646 0.36%
2020-03-23 0 111.4 111.2 112.5 111.4 111.4 220 24,497 111.35 94.82 94.65 95.75 94.78 94.78 258 94.775 -0.71%
2020-03-20 0 112.2 - 112.7 112.1 112.2 560 62,792 112.13 95.50 - 95.92 95.41 95.46 658 95.438 -0.44%
2020-03-19 0 112.7 112.7 113.0 112.7 114.3 4,110 467,081 113.65 95.92 95.92 96.18 95.92 97.29 4,829 96.728 -2.00%
2020-03-18 0 115.0 - 115.5 115.0 115.5 2,400 276,470 115.20 97.88 - 98.31 97.88 98.31 2,820 98.048 -0.95%
2020-03-17 0 116.1 - 116.5 116.0 116.5 1,560 181,035 116.05 98.82 - 99.16 98.73 99.16 1,833 98.774 -0.34%
2020-03-16 0 116.5 116.0 116.5 116.5 116.8 1,150 134,192 116.69 99.16 98.73 99.16 99.16 99.41 1,351 99.319 -0.51%
2020-03-13 0 117.1 117.0 117.3 117.1 117.3 1,610 188,480 117.07 99.67 99.58 99.84 99.63 99.84 1,892 99.642 -1.76%
2020-03-12 0 119.2 119.0 119.8 119.2 119.7 3,490 416,516 119.35 101.5 101.3 102.0 101.4 101.9 4,100 101.58 -0.75%
2020-03-11 0 120.1 - 120.1 120.1 120.1 1,800 216,007 120.00 102.2 - 102.2 102.2 102.2 2,115 102.14 0.00%
2020-03-10 0 120.1 - 120.5 119.9 119.9 560 67,144 119.90 102.2 - 102.6 102.1 102.1 658 102.05 0.00%
2020-03-09 0 120.1 120.0 120.5 120.1 120.2 350 42,039 120.11 102.2 102.1 102.6 102.2 102.3 411 102.23 0.17%
2020-03-06 0 119.9 118.8 120.5 119.9 120.1 2,780 333,616 120.01 102.1 101.1 102.6 102.1 102.2 3,266 102.14 -0.08%
2020-03-05 0 120.0 117.5 120.1 120.0 120.0 10 1,200 120.00 102.1 100.0 102.2 102.1 102.1 12 102.14 0.00%
2020-03-04 0 120.0 - 120.5 119.7 120.1 1,100 131,798 119.82 102.1 - 102.6 101.9 102.2 1,292 101.98 0.63%
2020-03-03 0 119.3 118.5 119.3 119.4 119.4 230 27,453 119.36 101.5 100.9 101.5 101.6 101.6 270 101.59 -0.04%
2020-03-02 0 119.3 119.0 119.3 118.5 119.3 2,465 292,620 118.71 101.5 101.3 101.5 100.9 101.5 2,896 101.04 0.72%
2020-02-28 0 118.5 118.3 119.0 118.3 118.5 2,180 258,161 118.42 100.8 100.7 101.3 100.7 100.8 2,561 100.79 0.13%
2020-02-27 0 118.3 118.0 119.0 118.1 118.3 370 43,753 118.25 100.7 100.4 101.3 100.5 100.7 435 100.65 0.13%
2020-02-26 0 118.2 - 119.0 117.9 118.2 30 3,539 117.97 100.6 - 101.3 100.4 100.6 35 100.41 0.13%
2020-02-25 0 118.0 - 119.0 118.0 118.0 1,070 126,260 118.00 100.4 - 101.3 100.4 100.4 1,257 100.44 0.17%
2020-02-24 0 117.8 117.7 119.5 117.5 117.9 1,240 145,782 117.57 100.3 100.2 101.7 100.0 100.3 1,457 100.07 -0.21%
2020-02-21 0 118.1 117.7 119.5 118.2 118.2 70 8,272 118.17 100.5 100.2 101.7 100.6 100.6 82 100.58 -0.13%
2020-02-20 0 118.2 - 119.5 118.2 118.5 4,280 506,307 118.30 100.6 - 101.7 100.6 100.9 5,029 100.69 -0.30%
2020-02-19 0 118.6 118.5 119.5 118.5 118.8 170 20,180 118.71 100.9 100.9 101.7 100.9 101.1 200 101.04 -0.04%
2020-02-18 0 118.6 118.6 119.5 118.5 118.9 90 10,686 118.73 100.9 100.9 101.7 100.9 101.2 106 101.06 -0.25%
2020-02-17 0 118.9 118.8 119.5 118.5 119.0 530 63,010 118.89 101.2 101.1 101.7 100.9 101.3 623 101.19 0.13%
2020-02-14 0 118.8 - 119.0 118.7 118.9 1,330 157,892 118.72 101.1 - 101.3 101.0 101.2 1,563 101.04 -0.04%
2020-02-13 0 118.8 118.8 118.9 118.8 118.9 1,110 131,958 118.88 101.1 101.1 101.2 101.1 101.2 1,304 101.19 0.00%
2020-02-12 0 118.8 118.3 119.0 118.8 119.0 1,340 159,199 118.81 101.1 100.6 101.3 101.1 101.2 1,574 101.12 0.25%
2020-02-11 0 118.5 118.2 119.0 118.5 118.5 100 11,850 118.50 100.9 100.6 101.3 100.9 100.9 117 100.86 0.13%
2020-02-10 0 118.4 118.0 119.2 118.4 118.4 30 3,552 118.40 100.7 100.4 101.5 100.8 100.8 35 100.78 -0.08%
2020-02-07 0 118.5 118.2 119.2 118.0 118.5 510 60,407 118.45 100.8 100.6 101.5 100.4 100.9 599 100.81 -0.17%
2020-02-06 0 118.7 118.2 119.2 118.4 118.9 1,480 175,626 118.67 101.0 100.6 101.5 100.8 101.2 1,739 101.00 0.38%
2020-02-05 0 118.2 118.2 - 118.2 118.5 500 59,193 118.39 100.6 100.6 - 100.6 100.9 587 100.76 -0.25%
2020-02-04 0 118.5 117.6 118.6 118.5 118.5 510 60,435 118.50 100.9 100.1 100.9 100.9 100.9 599 100.86 0.25%
2020-02-03 0 118.2 118.1 - 118.1 118.5 1,550 183,230 118.21 100.6 100.5 - 100.5 100.8 1,821 100.62 0.17%
2020-01-31 0 118.0 - 118.0 118.0 118.7 250 29,534 118.14 100.4 - 100.4 100.4 101.0 294 100.55 -0.21%
2020-01-30 0 118.3 - 119.2 118.3 118.5 110 13,017 118.34 100.6 - 101.5 100.6 100.9 129 100.72 -0.38%
2020-01-29 0 118.7 - 118.8 118.7 118.8 320 37,991 118.72 101.0 - 101.1 101.0 101.1 376 101.05 -0.17%
2020-01-24 0 118.9 - - - - 0 0 - 101.2 - - - - 0 - 0.00%
2020-01-23 0 118.9 - - - - 0 0 - 101.2 - - - - 0 - 0.00%
2020-01-22 0 118.9 - - 118.7 118.9 120 14,260 118.83 101.2 - - 101.0 101.2 141 101.14 0.08%
2020-01-21 0 118.8 118.4 118.8 - - 0 0 - 101.1 100.8 101.1 - - 0 - -0.15%
2020-01-20 0 120.4 118.9 - 120.4 120.7 910 109,659 120.50 101.3 100.0 - 101.3 101.5 1,082 101.36 0.00%
2020-01-17 0 120.4 119.4 - - - 0 0 - 101.3 100.4 - - - 0 - 0.00%
2020-01-16 0 120.4 - - 120.2 120.5 210 25,281 120.39 101.3 - - 101.1 101.3 250 101.26 -0.04%
2020-01-15 0 120.5 120.2 - 120.0 120.5 240 28,818 120.08 101.3 101.1 - 100.9 101.3 285 101.00 0.00%
2020-01-14 0 120.5 120.5 - - - 0 0 - 101.3 101.3 - - - 0 - 0.00%
2020-01-13 0 120.5 - - 120.4 120.5 150 18,068 120.45 101.3 - - 101.3 101.4 178 101.31 0.42%
2020-01-10 0 120.0 119.9 - - - 0 0 - 100.9 100.8 - - - 0 - 0.00%
2020-01-09 0 120.0 119.8 - 119.8 120.0 280 33,566 119.88 100.9 100.8 - 100.8 100.9 333 100.83 0.38%
2020-01-08 0 119.5 119.0 119.5 119.5 119.5 50 5,975 119.50 100.5 100.1 100.5 100.5 100.5 59 100.51 0.00%
2020-01-07 0 119.5 123.0 - 119.5 119.5 110 13,141 119.46 100.5 103.5 - 100.5 100.5 131 100.48 0.08%
2020-01-06 0 119.4 - - 119.3 119.5 410 48,944 119.38 100.4 - - 100.3 100.5 487 100.41 0.00%
2020-01-03 0 119.4 119.4 - 119.4 119.5 850 101,493 119.40 100.4 100.4 - 100.4 100.5 1,011 100.43 0.04%
2020-01-02 0 119.4 - 119.5 119.4 119.5 130 15,519 119.38 100.4 - 100.5 100.4 100.5 155 100.41 -0.04%
2019-12-31 0 119.4 - 119.4 119.3 119.4 250 29,848 119.39 100.4 - 100.4 100.3 100.4 297 100.42 0.17%
2019-12-30 0 119.2 - 119.2 119.1 119.2 1,010 120,292 119.10 100.3 - 100.3 100.2 100.3 1,201 100.18 0.17%
2019-12-27 0 119.0 118.7 - 118.7 119.0 530 62,978 118.83 100.1 99.84 - 99.84 100.1 630 99.946 0.51%
2019-12-24 0 118.4 - - 118.4 118.7 70 8,306 118.66 99.59 - - 99.59 99.84 83 99.803 -0.17%
2019-12-23 0 118.6 - 118.6 118.7 118.7 60 7,120 118.67 99.76 - 99.76 99.80 99.84 71 99.811 0.17%
2019-12-20 0 118.4 118.4 118.5 118.3 118.7 1,050 124,593 118.66 99.59 99.59 99.67 99.50 99.84 1,248 99.806 -0.17%
2019-12-19 0 118.6 118.5 - 118.6 118.6 1,880 222,968 118.60 99.76 99.67 - 99.76 99.76 2,235 99.755 0.21%
2019-12-18 0 118.4 118.3 - 118.4 118.4 100 11,839 118.39 99.54 99.50 - 99.54 99.59 119 99.579 -0.04%
2019-12-17 0 118.4 118.4 118.5 - - 0 0 - 99.59 99.59 99.63 - - 0 - 0.00%
2019-12-16 0 118.4 - - 118.4 118.5 360 42,650 118.47 99.59 - - 99.59 99.67 428 99.648 0.00%
2019-12-13 0 118.4 - - 118.4 118.4 40 4,736 118.40 99.59 - - 99.59 99.59 48 99.587 0.30%
2019-12-12 0 118.1 117.7 - 118.1 118.1 140 16,527 118.05 99.29 99.00 - 99.29 99.29 166 99.293 0.30%
2019-12-11 0 117.7 - 118.5 117.5 117.7 300 35,293 117.64 99.00 - 99.67 98.79 99.00 357 98.951 0.17%
2019-12-10 0 117.5 - 117.7 117.5 117.5 200 23,490 117.45 98.83 - 99.00 98.79 98.79 238 98.788 -0.13%
2019-12-09 0 117.7 - 117.7 117.4 117.7 260 30,556 117.52 98.96 - 98.96 98.70 98.96 309 98.849 0.00%
2019-12-06 0 117.7 - - 117.7 117.7 100 11,765 117.65 98.96 - - 98.96 98.96 119 98.956 0.21%
2019-12-05 0 117.4 - - 117.0 117.4 1,400 164,101 117.22 98.75 - - 98.41 98.75 1,664 98.590 0.26%
2019-12-04 0 117.1 - 117.4 117.1 117.2 860 100,714 117.11 98.49 - 98.75 98.45 98.54 1,022 98.501 -0.34%
2019-12-03 0 117.5 - 117.5 117.2 117.6 400 47,009 117.52 98.83 - 98.83 98.58 98.91 476 98.849 -0.09%
2019-12-02 0 117.6 - 117.8 117.7 117.8 270 31,782 117.71 98.91 - 99.08 98.96 99.08 321 99.008 -0.04%
2019-11-29 0 117.7 117.7 117.7 117.7 117.7 100 11,765 117.65 98.96 98.96 99.00 98.96 98.96 119 98.956 -0.04%
2019-11-28 0 117.7 - 117.7 117.6 117.8 30 3,530 117.67 99.00 - 99.00 98.91 99.08 36 98.970 0.17%
2019-11-27 0 117.5 - 117.6 - - 0 0 - 98.83 - 98.91 - - 0 - 0.00%
2019-11-26 0 117.5 - 117.5 117.6 117.6 50 5,880 117.60 98.83 - 98.83 98.91 98.91 59 98.914 0.04%
2019-11-25 0 117.5 - 117.8 117.5 117.8 70 8,235 117.64 98.79 - 99.04 98.79 99.08 83 98.950 -0.34%
2019-11-22 0 117.9 - 119.0 117.8 117.9 240 28,283 117.85 99.12 - 100.1 99.08 99.12 285 99.121 0.34%
2019-11-21 0 117.5 - 117.8 117.5 117.5 50 5,872 117.44 98.79 - 99.08 98.79 98.79 59 98.780 -0.34%
2019-11-20 0 117.9 117.6 - - - 0 0 - 99.12 98.91 - - - 0 - 0.00%
2019-11-19 0 117.9 - - 117.5 117.9 300 35,319 117.73 99.12 - - 98.83 99.17 357 99.023 0.00%
2019-11-18 0 117.9 117.6 - 117.6 117.9 150 17,638 117.59 99.12 98.91 - 98.87 99.12 178 98.903 0.38%
2019-11-15 0 117.4 - 117.8 - - 0 0 - 98.75 - 99.08 - - 0 - 0.09%
2019-11-14 0 117.3 - - 117.2 117.2 20 2,344 117.20 98.66 - - 98.58 98.58 24 98.578 -0.26%
2019-11-13 0 117.6 - 118.7 117.5 118.1 250 29,393 117.57 98.91 - 99.84 98.83 99.29 297 98.891 -0.08%
2019-11-12 0 117.7 117.5 118.7 - - 0 0 - 99.00 98.83 99.84 - - 0 - 0.00%
2019-11-11 0 117.7 117.6 - 117.5 117.8 230 27,062 117.66 99.00 98.91 - 98.83 99.04 273 98.965 -0.30%
2019-11-08 0 118.1 - - 118.0 118.1 250 29,507 118.03 99.29 - - 99.25 99.29 297 99.274 0.13%
2019-11-07 0 117.9 117.5 118.0 117.6 117.9 480 56,492 117.69 99.17 98.83 99.25 98.91 99.17 571 98.991 -0.08%
2019-11-06 0 118.0 - - 118.0 118.0 200 23,600 118.00 99.25 - - 99.25 99.25 238 99.251 0.17%
2019-11-05 0 117.8 117.6 118.6 117.6 117.6 20 2,352 117.60 99.08 98.91 99.76 98.91 98.91 24 98.914 0.17%
2019-11-04 0 117.6 117.6 118.6 117.6 117.7 2,230 262,250 117.60 98.91 98.91 99.76 98.91 98.96 2,651 98.915 0.00%
2019-11-01 0 117.6 - 119.0 117.5 117.8 330 38,851 117.73 98.91 - 100.1 98.79 99.08 392 99.024 0.00%
2019-10-31 0 117.6 - - 117.6 117.6 290 34,104 117.60 98.91 - - 98.91 98.91 345 98.914 0.30%
2019-10-30 0 117.3 - - 117.3 117.3 250 29,312 117.25 98.62 - - 98.62 98.62 297 98.618 -0.09%
2019-10-29 0 117.4 - - 117.4 117.4 300 35,205 117.35 98.70 - - 98.70 98.70 357 98.704 0.04%
2019-10-28 0 117.3 - - 117.3 117.5 240 28,173 117.39 98.66 - - 98.66 98.79 285 98.735 -0.13%
2019-10-25 0 117.5 - - 117.0 117.5 330 38,739 117.39 98.79 - - 98.41 98.79 392 98.738 0.04%
2019-10-24 0 117.4 - - 117.3 117.7 500 58,723 117.45 98.75 - - 98.66 98.96 594 98.785 0.21%
2019-10-23 0 117.2 116.5 119.0 117.2 117.2 310 36,316 117.15 98.54 97.99 100.1 98.54 98.54 369 98.534 -0.47%
2019-10-22 0 117.7 117.5 118.5 117.6 117.7 390 45,858 117.58 99.00 98.83 99.67 98.87 99.00 464 98.901 0.17%
2019-10-21 0 117.5 117.0 117.6 117.2 117.5 570 66,960 117.47 98.83 98.41 98.91 98.54 98.83 678 98.808 0.13%
2019-10-18 0 117.4 117.0 119.0 117.3 117.4 1,520 178,332 117.32 98.70 98.41 100.1 98.66 98.75 1,807 98.682 0.17%
2019-10-17 0 117.2 117.0 117.4 117.1 117.2 1,050 123,005 117.15 98.54 98.41 98.70 98.49 98.54 1,248 98.534 0.09%
2019-10-16 0 117.1 117.0 117.4 117.0 117.2 610 71,449 117.13 98.45 98.41 98.70 98.41 98.54 725 98.518 -0.09%
2019-10-15 0 117.2 117.2 117.7 - - 0 0 - 98.54 98.54 99.00 - - 0 - 0.00%
2019-10-14 0 117.2 116.7 117.7 117.0 117.0 10 1,170 117.00 98.54 98.16 99.00 98.41 98.41 12 98.409 -0.09%
2019-10-11 0 117.3 116.7 118.0 117.3 117.3 170 19,931 117.24 98.62 98.16 99.25 98.62 98.62 202 98.612 0.26%
2019-10-10 0 117.0 116.5 117.1 - - 0 0 - 98.37 97.99 98.49 - - 0 - 0.00%
2019-10-09 0 117.0 116.6 117.1 117.0 117.0 480 56,145 116.97 98.37 98.07 98.49 98.37 98.41 571 98.383 0.26%
2019-10-08 0 116.7 116.3 117.1 116.5 116.5 130 15,145 116.50 98.12 97.78 98.49 97.99 97.99 155 97.989 0.13%
2019-10-04 0 116.5 116.0 117.0 116.4 116.6 350 40,769 116.48 97.99 97.57 98.41 97.90 98.07 416 97.975 0.39%
2019-10-03 0 116.1 - 117.0 116.0 116.0 920 106,727 116.01 97.61 - 98.41 97.57 97.57 1,094 97.575 -0.13%
2019-10-02 0 116.2 116.2 117.1 116.2 116.2 90 10,458 116.20 97.74 97.74 98.49 97.74 97.74 107 97.737 -0.39%
2019-09-30 0 116.7 116.0 117.0 116.7 116.7 60 6,999 116.65 98.12 97.57 98.41 98.12 98.12 71 98.115 0.39%
2019-09-27 0 116.2 116.0 117.1 116.2 116.2 20 2,324 116.20 97.74 97.57 98.49 97.74 97.74 24 97.737 -0.21%
2019-09-26 0 116.5 116.0 117.1 116.5 116.5 50 5,822 116.44 97.95 97.57 98.49 97.95 97.95 59 97.938 -0.13%
2019-09-25 0 116.6 116.0 117.1 116.7 116.7 50 5,832 116.64 98.07 97.57 98.49 98.12 98.12 59 98.107 -0.04%
2019-09-24 0 116.7 115.5 117.1 - - 0 0 - 98.12 97.15 98.49 - - 0 - 0.00%
2019-09-23 0 116.7 116.4 117.1 116.4 117.0 810 94,613 116.81 98.12 97.90 98.49 97.90 98.41 963 98.246 -0.30%
2019-09-20 0 117.0 117.0 117.1 116.7 117.0 5,500 642,810 116.87 98.41 98.41 98.49 98.16 98.41 6,539 98.304 0.52%
2019-09-19 0 116.4 116.2 117.1 116.4 116.4 160 18,624 116.40 97.90 97.69 98.49 97.90 97.90 190 97.905 -0.17%
2019-09-18 0 116.6 116.3 117.1 116.3 116.6 1,520 176,879 116.37 98.07 97.78 98.49 97.82 98.07 1,807 97.878 0.21%
2019-09-17 0 116.4 116.4 116.7 116.4 116.4 130 15,125 116.35 97.86 97.86 98.12 97.86 97.86 155 97.860 -0.47%
2019-09-16 0 116.9 115.5 117.1 - - 0 0 - 98.33 97.15 98.49 - - 0 - -0.09%
2019-09-13 0 117.0 116.8 119.0 117.0 117.0 30 3,510 117.00 98.41 98.24 100.1 98.41 98.41 36 98.409 0.17%
2019-09-12 0 116.8 - 117.0 - - 0 0 - 98.24 - 98.41 - - 0 - 0.09%
2019-09-11 0 116.7 116.7 117.0 116.7 117.0 2,780 324,390 116.69 98.16 98.16 98.41 98.12 98.41 3,305 98.146 0.13%
2019-09-10 0 116.6 116.4 116.6 116.5 116.5 640 74,560 116.50 98.03 97.90 98.07 97.99 97.99 761 97.989 0.04%
2019-09-09 0 116.5 - 116.5 - - 0 0 - 97.99 - 97.99 - - 0 - 0.00%
2019-09-06 0 116.5 115.0 116.5 116.1 116.5 300 34,910 116.37 97.99 96.73 97.99 97.65 97.99 357 97.877 0.22%
2019-09-05 0 116.3 115.6 116.5 116.3 116.5 1,280 148,886 116.32 97.78 97.23 97.99 97.78 97.95 1,522 97.835 0.17%
2019-09-04 0 116.1 115.6 116.5 115.8 116.1 2,960 343,279 115.97 97.61 97.23 97.99 97.40 97.65 3,519 97.545 0.43%
2019-09-03 0 115.6 115.0 115.9 115.6 115.6 100 11,555 115.55 97.19 96.73 97.44 97.19 97.19 119 97.190 -0.56%
2019-09-02 0 116.2 115.0 116.5 116.0 116.3 160 18,596 116.23 97.74 96.73 97.99 97.53 97.78 190 97.758 -0.30%
2019-08-30 0 116.6 115.0 117.0 116.2 116.7 160 18,651 116.57 98.03 96.73 98.41 97.69 98.16 190 98.047 0.30%
2019-08-29 0 116.2 115.0 117.0 116.0 116.2 590 68,458 116.03 97.74 96.73 98.41 97.57 97.74 701 97.594 0.48%
2019-08-28 0 115.7 115.0 116.0 115.7 115.7 10 1,156 115.60 97.27 96.73 97.57 97.27 97.27 12 97.232 -0.13%
2019-08-27 0 115.8 - 116.1 - - 0 0 - 97.40 - 97.65 - - 0 - 0.00%
2019-08-26 0 115.8 - 116.7 115.7 116.1 1,200 139,225 116.02 97.40 - 98.12 97.32 97.65 1,427 97.586 -0.34%
2019-08-23 0 116.2 116.0 116.2 116.2 116.2 805,038 93,685,478 116.37 97.74 97.57 97.74 97.74 97.74 957,118 97.883 0.00%
2019-08-22 0 116.2 - 117.0 116.2 116.6 378 44,015 116.44 97.74 - 98.41 97.74 98.07 449 97.940 -0.26%
2019-08-21 0 116.5 - 116.5 116.5 116.5 10 1,165 116.50 97.99 - 97.99 97.99 97.99 12 97.989 -0.09%
2019-08-20 0 116.6 116.3 117.0 116.3 116.7 160 18,626 116.41 98.07 97.78 98.41 97.82 98.12 190 97.915 -0.17%
2019-08-19 0 116.8 - 117.0 116.8 116.8 130 15,184 116.80 98.24 - 98.41 98.24 98.24 155 98.241 0.78%
2019-08-16 0 115.9 - 117.0 115.9 115.9 50 5,795 115.90 97.48 - 98.41 97.48 97.48 59 97.484 -0.22%
2019-08-15 0 116.2 - 117.0 - - 0 0 - 97.69 - 98.41 - - 0 - 0.00%
2019-08-14 0 116.2 - 116.2 115.3 116.2 40 4,621 115.53 97.69 - 97.69 96.98 97.74 48 97.169 0.96%
2019-08-13 0 115.1 115.1 117.0 - - 0 0 - 96.77 96.77 98.41 - - 0 - 0.04%
2019-08-12 0 115.0 115.0 117.0 115.0 115.0 270 31,050 115.00 96.73 96.73 98.41 96.73 96.73 321 96.727 0.00%
2019-08-09 0 115.0 115.0 119.0 115.0 115.2 3,450 397,080 115.10 96.73 96.73 100.1 96.73 96.85 4,102 96.808 -0.04%
2019-08-08 0 115.1 - 115.7 115.1 115.6 3,295 379,609 115.21 96.77 - 97.32 96.77 97.19 3,917 96.902 -0.69%
2019-08-07 0 115.9 115.0 116.0 115.0 115.9 10,810 1,246,190 115.28 97.44 96.73 97.57 96.73 97.44 12,852 96.964 0.70%
2019-08-06 0 115.1 115.0 115.6 115.0 115.0 40 4,600 115.00 96.77 96.73 97.19 96.73 96.73 48 96.727 -0.48%
2019-08-05 0 115.6 - 119.0 115.6 115.7 200 23,125 115.63 97.23 - 100.1 97.23 97.27 238 97.253 -0.04%
2019-08-02 0 115.7 115.7 117.0 115.6 115.9 930 107,560 115.66 97.27 97.27 98.41 97.23 97.44 1,106 97.279 -0.30%
2019-08-01 0 116.0 116.0 117.0 115.7 116.0 1,150 133,393 115.99 97.57 97.57 98.41 97.27 97.57 1,367 97.563 -0.73%
2019-07-31 0 116.9 116.5 116.9 116.9 116.9 50 5,842 116.84 98.28 97.99 98.33 98.28 98.28 59 98.275 0.47%
2019-07-30 0 116.3 116.0 116.3 116.5 116.5 120 13,980 116.50 97.82 97.57 97.82 97.99 97.99 143 97.989 -0.17%
2019-07-29 0 116.5 115.9 119.0 - - 0 0 - 97.99 97.44 100.1 - - 0 - 0.00%
2019-07-26 0 116.5 115.9 117.0 116.5 116.5 120 13,980 116.50 97.99 97.44 98.41 97.99 97.99 143 97.989 0.43%
2019-07-25 0 116.0 116.0 119.0 115.8 115.8 20 2,316 115.80 97.57 97.57 100.1 97.40 97.40 24 97.400 0.17%
2019-07-24 0 115.8 115.7 119.0 115.7 115.7 10 1,157 115.70 97.40 97.32 100.1 97.32 97.32 12 97.316 -0.04%
2019-07-23 0 115.9 115.7 119.0 115.9 116.0 100 11,590 115.90 97.44 97.32 100.1 97.44 97.53 119 97.484 -0.09%
2019-07-22 0 116.0 115.7 119.0 116.0 116.3 200 23,200 116.00 97.53 97.32 100.1 97.53 97.82 238 97.568 -0.17%
2019-07-19 0 116.2 - 118.0 116.2 116.2 170 19,745 116.15 97.69 - 99.25 97.69 97.69 202 97.692 -0.09%
2019-07-18 0 117.9 117.3 118.0 117.5 117.9 400 47,025 117.56 97.79 97.25 97.87 97.41 97.79 482 97.507 0.60%
2019-07-17 0 117.2 - 119.0 117.2 117.8 110 12,949 117.72 97.21 - 98.70 97.21 97.70 133 97.636 -0.51%
2019-07-16 0 117.8 - 119.0 117.8 117.8 80 9,424 117.80 97.70 - 98.70 97.70 97.70 96 97.704 0.04%
2019-07-15 0 117.8 117.5 119.0 117.7 117.8 120 14,126 117.72 97.66 97.46 98.70 97.62 97.66 145 97.635 0.51%
2019-07-12 0 117.2 - 119.0 117.2 117.7 140 16,466 117.61 97.17 - 98.70 97.17 97.62 169 97.550 -0.13%
2019-07-11 0 117.3 - 117.5 117.0 117.3 100 11,703 117.03 97.29 - 97.46 97.04 97.29 121 97.065 0.60%
2019-07-10 0 116.6 - 117.0 116.6 117.0 80 9,339 116.74 96.71 - 97.04 96.71 97.04 96 96.823 -0.55%
2019-07-09 0 117.3 117.0 119.0 - - 0 0 - 97.25 97.00 98.70 - - 0 - -0.04%
2019-07-08 0 117.3 - 119.0 117.3 117.5 250 29,373 117.49 97.29 - 98.70 97.29 97.46 301 97.449 0.00%
2019-07-05 0 117.3 - 119.0 - - 0 0 - 97.29 - 98.70 - - 0 - 0.00%
2019-07-04 0 117.3 - 119.0 117.3 117.3 250 29,325 117.30 97.29 - 98.70 97.29 97.29 301 97.289 -0.04%
2019-07-03 0 117.4 117.0 119.0 - - 0 0 - 97.33 97.04 98.70 - - 0 - 0.00%
2019-07-02 0 117.4 - 117.5 116.7 117.4 8,890 1,041,712 117.18 97.33 - 97.41 96.79 97.37 10,719 97.188 0.82%
2019-06-28 0 116.4 - 117.0 - - 0 0 - 96.54 - 97.04 - - 0 - 0.00%
2019-06-27 0 116.4 - 117.0 116.4 116.4 52 6,048 116.31 96.54 - 97.04 96.50 96.50 63 96.466 0.13%
2019-06-26 0 116.3 116.2 119.0 116.2 116.3 8,800 1,022,690 116.21 96.42 96.34 98.70 96.34 96.46 10,610 96.389 -0.21%
2019-06-25 0 116.5 - 119.0 116.5 116.8 1,400 163,426 116.73 96.63 - 98.70 96.63 96.87 1,688 96.819 0.17%
2019-06-24 0 116.3 - 116.5 116.3 117.0 180 20,990 116.61 96.46 - 96.63 96.46 97.04 217 96.718 -0.21%
2019-06-21 0 116.6 116.6 119.0 116.6 116.6 170 19,798 116.46 96.67 96.67 98.70 96.67 96.67 205 96.592 0.09%
2019-06-20 0 116.5 116.3 119.0 116.2 116.3 1,100 127,830 116.21 96.58 96.46 98.70 96.38 96.46 1,326 96.385 1.04%
2019-06-19 0 115.3 115.3 115.4 115.1 115.1 234,650 26,962,182 114.90 95.59 95.59 95.71 95.46 95.46 282,913 95.302 0.48%
2019-06-18 0 114.7 114.7 119.0 114.7 114.7 430 49,321 114.70 95.13 95.13 98.70 95.13 95.13 518 95.133 -0.17%
2019-06-17 0 114.9 - 114.9 114.9 114.9 320 36,753 114.85 95.30 - 95.30 95.26 95.30 386 95.260 -0.35%
2019-06-14 0 115.3 114.2 119.0 114.9 115.3 1,650 189,885 115.08 95.63 94.72 98.70 95.30 95.63 1,989 95.450 0.13%
2019-06-13 0 115.2 115.0 119.0 - - 0 0 - 95.51 95.38 98.70 - - 0 - 0.00%
2019-06-12 0 115.2 115.0 119.0 115.1 116.0 500 57,574 115.15 95.51 95.38 98.70 95.46 96.21 603 95.505 0.17%
2019-06-11 0 115.0 114.9 119.0 115.0 115.0 300 34,485 114.95 95.34 95.30 98.70 95.34 95.34 362 95.340 0.13%
2019-06-10 0 114.8 114.5 119.0 114.8 115.1 690 79,309 114.94 95.22 94.97 98.70 95.22 95.42 832 95.333 -0.13%
2019-06-06 0 115.0 - 119.0 114.7 115.0 1,450 166,333 114.71 95.34 - 98.70 95.09 95.34 1,748 95.143 0.13%
2019-06-05 0 114.8 114.7 119.0 114.7 114.8 19,600 2,245,491 114.57 95.22 95.09 98.70 95.13 95.22 23,631 95.022 0.13%
2019-06-04 0 114.7 114.4 119.0 114.4 114.7 390 44,686 114.58 95.09 94.84 98.70 94.84 95.09 470 95.033 0.31%
2019-06-03 0 114.3 114.1 119.0 114.1 114.3 1,300 148,390 114.15 94.80 94.64 98.70 94.64 94.80 1,567 94.674 0.62%
2019-05-31 0 113.6 113.4 119.0 113.5 113.5 960 108,960 113.50 94.22 94.05 98.70 94.14 94.14 1,157 94.138 0.18%
2019-05-30 0 113.4 113.4 113.5 - - 0 0 - 94.05 94.05 94.14 - - 0 - 0.00%
2019-05-29 0 113.4 113.3 113.5 113.5 113.5 10 1,135 113.50 94.05 93.97 94.14 94.14 94.14 12 94.138 0.04%
2019-05-28 0 113.4 113.2 113.5 113.4 113.5 60 6,805 113.42 94.01 93.89 94.14 94.01 94.14 72 94.069 0.18%
2019-05-27 0 113.2 112.0 113.5 - - 0 0 - 93.85 92.89 94.14 - - 0 - 0.00%
2019-05-24 0 113.2 - 114.0 - - 0 0 - 93.85 - 94.55 - - 0 - 0.27%
2019-05-23 0 112.9 112.9 - 112.9 112.9 10 1,128 112.80 93.60 93.60 - 93.60 93.60 12 93.557 0.00%
2019-05-22 0 112.9 - - 112.5 113.1 6,000 676,619 112.77 93.60 - - 93.27 93.81 7,234 93.532 -0.13%
2019-05-21 0 113.0 - - 113.0 113.1 70 7,912 113.03 93.72 - - 93.72 93.76 84 93.747 -0.18%
2019-05-20 0 113.2 113.0 114.0 - - 1,200 135,570 112.98 93.89 93.72 94.55 - - 1,447 93.702 0.00%
2019-05-17 0 113.2 112.8 114.0 - - 0 0 - 93.89 93.56 94.55 - - 0 - -0.26%
2019-05-16 0 113.5 110.0 114.0 - - 0 0 - 94.14 91.23 94.55 - - 0 - 0.00%
2019-05-15 0 113.5 113.4 114.0 113.5 113.5 236,550 26,793,580 113.27 94.14 94.05 94.55 94.14 94.14 285,204 93.945 -0.09%
2019-05-14 0 113.6 - 114.0 113.0 113.8 2,340 265,825 113.60 94.22 - 94.55 93.72 94.35 2,821 94.221 -0.04%
2019-05-10 0 113.7 - 113.8 113.7 113.7 30 3,409 113.63 94.26 - 94.35 94.26 94.26 36 94.248 0.00%
2019-05-09 0 113.7 - 113.8 113.5 113.8 1,730 196,715 113.71 94.26 - 94.39 94.14 94.39 2,086 94.310 -0.31%
2019-05-08 0 114.0 - 114.0 113.9 114.0 3,870 441,057 113.97 94.55 - 94.55 94.47 94.55 4,666 94.526 0.31%
2019-05-07 0 113.7 113.5 113.9 113.7 113.7 1,660 188,659 113.65 94.26 94.14 94.47 94.26 94.26 2,001 94.262 -0.18%
2019-05-06 0 113.9 112.0 113.9 - - 0 0 - 94.43 92.89 94.43 - - 0 - 0.00%
2019-05-03 0 113.9 112.0 113.9 113.6 114.1 90 10,228 113.64 94.43 92.89 94.43 94.22 94.59 109 94.257 -0.44%
2019-05-02 0 114.4 112.0 115.4 114.4 114.6 190 21,749 114.47 94.84 92.89 95.71 94.88 95.05 229 94.941 0.13%
2019-04-30 0 114.2 114.2 115.4 - - 0 0 - 94.72 94.72 95.71 - - 0 - 0.00%
2019-04-29 0 114.2 114.2 115.4 - - 0 0 - 94.72 94.72 95.71 - - 0 - 0.18%
2019-04-26 0 114.0 - 115.4 114.0 114.0 1,700 193,800 114.00 94.55 - 95.71 94.55 94.55 2,050 94.552 -0.26%
2019-04-25 0 114.3 114.0 119.0 114.5 114.5 1,000 114,500 114.50 94.80 94.55 98.70 94.97 94.97 1,206 94.967 -0.35%
2019-04-24 0 114.7 114.5 115.8 114.7 114.7 140 16,056 114.69 95.13 94.97 96.05 95.09 95.13 169 95.121 -0.13%
2019-04-23 0 114.9 114.0 115.8 115.0 115.0 1,000 114,950 114.95 95.26 94.55 96.05 95.34 95.34 1,206 95.340 -0.35%
2019-04-18 0 115.3 114.0 115.8 - - 0 0 - 95.59 94.55 96.05 - - 0 - 0.00%
2019-04-17 0 115.3 114.0 119.0 115.3 115.3 400 46,100 115.25 95.59 94.55 98.70 95.59 95.59 482 95.589 -0.04%
2019-04-16 0 115.3 115.2 119.0 - - 0 0 - 95.63 95.51 98.70 - - 0 - -0.17%
2019-04-15 0 115.5 115.0 119.0 115.5 115.5 160 18,480 115.50 95.80 95.38 98.70 95.80 95.80 193 95.796 0.43%
2019-04-12 0 115.0 114.9 119.0 115.0 115.4 1,060 121,898 115.00 95.38 95.30 98.70 95.34 95.67 1,278 95.380 -0.26%
2019-04-11 0 115.3 115.3 119.0 - - 270 31,104 115.20 95.63 95.63 98.70 - - 326 95.548 0.09%
2019-04-10 0 115.2 115.2 119.0 115.1 115.6 220 25,389 115.40 95.55 95.55 98.70 95.46 95.84 265 95.717 0.09%
2019-04-09 0 115.1 115.1 115.3 115.1 115.1 400 46,045 115.11 95.46 95.46 95.63 95.42 95.42 482 95.475 -0.17%
2019-04-08 0 115.3 115.1 115.3 115.1 115.3 290 33,367 115.06 95.63 95.46 95.63 95.42 95.63 350 95.430 0.00%
2019-04-04 0 115.3 115.1 115.3 115.3 115.3 260 29,978 115.30 95.63 95.42 95.63 95.63 95.63 313 95.631 0.00%
2019-04-03 0 115.3 115.1 115.5 115.3 115.9 1,310 151,127 115.36 95.63 95.42 95.80 95.63 96.09 1,579 95.684 -0.17%
2019-04-02 0 115.5 115.5 115.5 115.7 115.7 1,000 115,650 115.65 95.80 95.76 95.80 95.92 95.92 1,206 95.921 0.00%
2019-04-01 0 115.5 115.5 115.7 115.5 115.8 40 4,625 115.63 95.80 95.80 95.96 95.80 96.00 48 95.900 -0.04%
2019-03-29 0 115.6 115.5 119.0 115.1 115.6 4,250 490,300 115.36 95.84 95.80 98.70 95.42 95.88 5,124 95.684 0.35%
2019-03-28 0 115.2 115.2 119.0 115.1 115.2 330 37,992 115.13 95.51 95.51 98.70 95.42 95.55 398 95.487 -0.30%
2019-03-27 0 115.5 115.5 115.7 115.5 115.6 2,470 285,290 115.50 95.80 95.76 95.96 95.80 95.88 2,978 95.798 -0.13%
2019-03-26 0 115.7 115.5 115.8 115.5 115.7 600 69,345 115.58 95.92 95.80 96.00 95.80 95.92 723 95.859 0.09%
2019-03-25 0 115.6 114.9 115.6 115.6 115.6 300 34,665 115.55 95.84 95.30 95.84 95.84 95.84 362 95.838 -0.09%
2019-03-22 0 115.7 115.3 119.0 115.4 115.7 1,140 131,591 115.43 95.92 95.63 98.70 95.71 95.92 1,374 95.739 0.39%
2019-03-21 0 115.2 114.5 115.2 115.2 115.2 250 28,800 115.20 95.55 94.93 95.55 95.55 95.55 301 95.548 0.57%
2019-03-20 0 114.6 114.5 119.0 - - 0 0 - 95.01 94.97 98.70 - - 0 - 0.04%
2019-03-19 0 114.5 114.5 119.0 114.5 114.5 1,220 139,690 114.50 94.97 94.97 98.70 94.97 94.97 1,471 94.967 0.00%
2019-03-18 0 114.5 114.4 114.5 114.5 114.5 4,990 571,353 114.50 94.97 94.88 94.97 94.93 94.97 6,016 94.967 0.09%
2019-03-15 0 114.4 114.4 114.5 114.4 114.4 1,000 114,400 114.40 94.88 94.88 94.97 94.88 94.88 1,206 94.884 -0.09%
2019-03-14 0 114.5 114.4 114.5 114.5 115.0 4,650 532,462 114.51 94.97 94.88 94.97 94.97 95.34 5,606 94.974 0.00%
2019-03-13 0 114.5 - 119.0 114.5 114.5 650 74,435 114.52 94.97 - 98.70 94.97 94.97 784 94.980 -0.26%
2019-03-12 0 114.8 114.6 119.0 114.8 114.9 23 2,640 114.78 95.22 95.01 98.70 95.22 95.30 28 95.201 0.31%
2019-03-11 0 114.5 - 119.0 114.5 114.5 300 34,335 114.45 94.93 - 98.70 94.93 94.93 362 94.926 -0.17%
2019-03-08 0 114.7 - 119.0 114.4 114.9 2,300 263,557 114.59 95.09 - 98.70 94.88 95.30 2,773 95.042 -0.09%
2019-03-07 0 114.8 - 119.0 114.7 114.8 130 14,909 114.68 95.17 - 98.70 95.09 95.17 157 95.120 0.09%
2019-03-06 0 114.7 - 114.7 114.9 115.5 1,040 119,514 114.92 95.09 - 95.09 95.30 95.80 1,254 95.313 -0.26%
2019-03-05 0 115.0 - 119.0 115.0 115.0 10 1,150 115.00 95.34 - 98.70 95.38 95.38 12 95.382 -0.82%
2019-03-04 0 115.9 - 117.0 114.9 115.9 70 8,063 115.19 96.13 - 97.04 95.30 96.13 84 95.536 0.78%
2019-03-01 0 115.0 - 117.0 115.0 115.0 14,670 1,685,463 114.89 95.38 - 97.04 95.38 95.38 17,687 95.292 -0.26%
2019-02-28 0 115.3 - 115.4 115.3 115.3 200 23,067 115.34 95.63 - 95.67 95.63 95.63 241 95.660 -0.17%
2019-02-27 0 115.5 115.4 119.0 - - 0 0 - 95.80 95.67 98.70 - - 0 - 0.00%
2019-02-26 0 115.5 115.4 119.0 115.5 115.5 660 76,230 115.50 95.80 95.67 98.70 95.80 95.80 796 95.796 0.04%
2019-02-25 0 115.5 115.4 119.0 115.5 115.5 30 3,465 115.50 95.76 95.67 98.70 95.80 95.80 36 95.796 0.35%
2019-02-22 0 115.1 114.9 115.1 115.1 115.2 580 66,745 115.08 95.42 95.26 95.42 95.42 95.51 699 95.446 -0.09%
2019-02-21 0 115.2 115.1 119.0 115.2 115.2 10 1,152 115.20 95.51 95.42 98.70 95.55 95.55 12 95.548 0.13%
2019-02-20 0 115.0 114.9 116.0 115.0 115.0 430 49,450 115.00 95.38 95.30 96.21 95.38 95.38 518 95.382 0.22%
2019-02-19 0 114.8 114.5 115.0 114.8 114.8 40 4,590 114.75 95.17 94.97 95.38 95.17 95.17 48 95.174 0.04%
2019-02-18 0 114.7 114.7 115.0 - - 0 0 - 95.13 95.09 95.38 - - 0 - 0.00%
2019-02-15 0 114.7 - 115.0 114.9 114.9 350 40,197 114.85 95.13 - 95.38 95.26 95.26 422 95.256 -0.13%
2019-02-14 0 114.9 114.8 117.3 - - 20,000 2,294,382 114.72 95.26 95.17 97.29 - - 24,114 95.149 -0.13%
2019-02-13 0 115.0 114.9 117.3 115.1 115.1 10 1,150 115.00 95.38 95.26 97.29 95.42 95.42 12 95.382 0.13%
2019-02-12 0 114.9 114.5 117.5 114.8 115.0 41,680 4,777,401 114.62 95.26 94.97 97.46 95.17 95.38 50,253 95.067 -0.13%
2019-02-11 0 115.0 114.7 117.5 115.0 115.1 110 12,646 114.96 95.38 95.13 97.46 95.34 95.42 133 95.352 -0.04%
2019-02-08 0 115.1 114.8 119.0 115.0 115.1 360 41,410 115.03 95.42 95.22 98.70 95.38 95.42 434 95.405 0.09%
2019-02-04 0 115.0 114.8 119.0 115.0 115.0 450 51,750 115.00 95.34 95.22 98.70 95.38 95.38 543 95.382 -0.13%
2019-02-01 0 115.1 - 119.0 114.8 115.1 44,640 5,127,271 114.86 95.46 - 98.70 95.22 95.46 53,822 95.264 0.26%
2019-01-31 0 114.8 - 119.0 114.8 114.8 50 5,740 114.80 95.22 - 98.70 95.22 95.22 60 95.216 0.26%
2019-01-30 0 114.5 114.0 119.0 - - 0 0 - 94.97 94.55 98.70 - - 0 - 0.00%
2019-01-29 0 114.5 114.5 119.0 113.9 114.5 2,670 305,033 114.24 94.97 94.97 98.70 94.47 94.97 3,219 94.755 0.53%
2019-01-28 0 113.9 113.7 119.0 - - 0 0 - 94.47 94.30 98.70 - - 0 - 0.26%
2019-01-25 0 113.6 113.6 119.0 113.6 113.6 150 17,032 113.55 94.22 94.18 98.70 94.18 94.18 181 94.176 0.04%
2019-01-24 0 113.6 113.6 119.0 113.6 113.6 40,370 4,573,315 113.29 94.18 94.18 98.70 94.18 94.18 48,673 93.959 0.00%
2019-01-23 0 113.6 113.6 113.8 113.6 113.6 820 93,111 113.55 94.18 94.18 94.39 94.18 94.18 989 94.179 0.04%
2019-01-22 0 113.5 - 113.8 113.5 113.6 3,830 433,697 113.24 94.14 - 94.39 94.14 94.18 4,618 93.919 -0.18%
2019-01-21 0 113.7 113.5 119.0 113.7 113.8 36,030 4,156,620 115.37 94.30 94.14 98.70 94.30 94.39 43,441 95.685 0.05%
2019-01-18 0 115.4 115.3 118.0 115.4 115.4 1,070 123,428 115.35 94.25 94.13 96.38 94.21 94.25 1,310 94.216 -0.30%
2019-01-17 0 115.8 115.6 115.8 116.0 116.0 20 2,320 116.00 94.54 94.38 94.54 94.74 94.74 24 94.744 0.00%
2019-01-16 0 115.8 115.3 119.0 - - 0 0 - 94.54 94.13 97.19 - - 0 - 0.00%
2019-01-15 0 115.8 114.8 119.0 - - 0 0 - 94.54 93.76 97.19 - - 0 - 0.00%
2019-01-14 0 115.8 114.8 119.0 115.2 115.8 810 93,737 115.72 94.54 93.76 97.19 94.09 94.54 992 94.519 0.35%
2019-01-11 0 115.4 114.8 119.0 - - 0 0 - 94.21 93.76 97.19 - - 0 - 0.30%
2019-01-10 0 115.0 115.0 119.0 115.0 115.0 39,800 4,567,495 114.76 93.93 93.93 97.19 93.89 93.93 48,729 93.732 0.35%
2019-01-09 0 114.6 114.5 114.9 - - 0 0 - 93.60 93.52 93.80 - - 0 - 0.09%
2019-01-08 0 114.5 - 114.8 114.5 114.9 3,092 355,190 114.87 93.52 - 93.76 93.52 93.80 3,786 93.824 0.00%
2019-01-07 0 114.5 - 114.9 - - 10,092 1,155,951 114.54 93.52 - 93.85 - - 12,356 93.552 0.31%
2019-01-04 0 114.2 - 119.0 - - 0 0 - 93.23 - 97.19 - - 0 - 0.00%
2019-01-03 0 114.2 - 119.0 114.2 114.2 50 5,707 114.14 93.23 - 97.19 93.23 93.23 61 93.225 -0.04%
2019-01-02 0 114.2 - 114.6 114.2 114.2 10 1,142 114.20 93.27 - 93.60 93.27 93.27 12 93.274 0.44%
2018-12-31 0 113.7 - 119.0 113.7 114.1 150 17,095 113.97 92.87 - 97.19 92.87 93.19 184 93.083 0.04%
2018-12-28 0 113.7 112.0 119.0 113.2 113.5 1,230 139,306 113.26 92.82 91.48 97.19 92.46 92.66 1,506 92.503 0.49%
2018-12-27 0 113.1 - 113.2 113.1 113.1 340 38,482 113.18 92.38 - 92.46 92.38 92.38 416 92.443 -0.09%
2018-12-24 0 113.2 - 119.0 113.2 113.2 380 43,016 113.20 92.46 - 97.19 92.46 92.46 465 92.457 0.27%
2018-12-21 0 112.9 - 113.0 112.9 113.0 78,795 8,911,168 113.09 92.21 - 92.29 92.17 92.25 96,473 92.370 -0.13%
2018-12-20 0 113.1 113.1 119.0 113.1 113.1 120 13,566 113.05 92.33 92.33 97.19 92.33 92.33 147 92.334 0.13%
2018-12-19 0 112.9 112.9 119.0 - - 0 0 - 92.21 92.21 97.19 - - 0 - 0.27%
2018-12-18 0 112.6 - 119.0 - - 145 16,319 112.54 91.97 - 97.19 - - 178 91.922 0.00%
2018-12-17 0 112.6 - 119.0 112.6 112.6 130 14,638 112.60 91.97 - 97.19 91.97 91.97 159 91.967 0.22%
2018-12-14 0 112.4 - 119.0 112.4 112.4 400 44,940 112.35 91.76 - 97.19 91.76 91.76 490 91.763 -0.13%
2018-12-13 0 112.5 - 119.0 - - 0 0 - 91.89 - 97.19 - - 0 - 0.09%
2018-12-12 0 112.4 - 119.0 112.4 112.4 493 55,420 112.41 91.80 - 97.19 91.80 91.80 604 91.815 -0.27%
2018-12-11 0 112.7 112.5 119.0 - - 0 0 - 92.05 91.89 97.19 - - 0 - -0.22%
2018-12-10 0 113.0 112.5 119.0 113.1 113.2 2,000 226,355 113.18 92.25 91.89 97.19 92.38 92.46 2,449 92.439 -0.13%
2018-12-07 0 113.1 - 119.0 - - 143 16,162 113.02 92.38 - 97.19 - - 175 92.311 0.00%
2018-12-06 0 113.1 - 113.2 113.1 113.1 30 3,393 113.10 92.38 - 92.46 92.38 92.38 37 92.375 -0.09%
2018-12-05 0 113.2 113.2 114.0 - - 0 0 - 92.46 92.46 93.07 - - 0 - 0.18%
2018-12-04 0 113.0 113.0 113.9 - - 0 0 - 92.29 92.29 92.99 - - 0 - 0.53%
2018-12-03 0 112.4 112.4 119.0 - - 0 0 - 91.80 91.80 97.19 - - 0 - 0.18%
2018-11-30 0 112.2 112.1 119.0 112.2 112.2 20 2,244 112.20 91.64 91.52 97.19 91.64 91.64 24 91.640 0.45%
2018-11-29 0 111.7 111.6 119.0 - - 0 0 - 91.23 91.15 97.19 - - 0 - 0.00%
2018-11-28 0 111.7 111.4 119.0 111.8 111.8 170 18,997 111.75 91.23 90.95 97.19 91.27 91.27 208 91.270 0.31%
2018-11-27 0 111.4 - 119.0 - - 0 0 - 90.95 - 97.19 - - 0 - 0.00%
2018-11-26 0 111.4 - 119.0 - - 0 0 - 90.95 - 97.19 - - 0 - 0.00%
2018-11-23 0 111.4 111.4 119.0 - - 0 0 - 90.95 90.95 97.19 - - 0 - 0.00%
2018-11-22 0 111.4 110.0 119.0 - - 0 0 - 90.95 89.84 97.19 - - 0 - 0.00%
2018-11-21 0 111.4 110.0 119.0 - - 0 0 - 90.95 89.84 97.19 - - 0 - -0.04%
2018-11-20 0 111.4 110.0 119.0 111.4 111.4 10 1,114 111.40 90.99 89.84 97.19 90.99 90.99 12 90.987 0.41%
2018-11-19 0 111.0 110.0 119.0 110.6 110.9 2,270 251,740 110.90 90.62 89.84 97.19 90.33 90.58 2,779 90.577 0.27%
2018-11-16 0 110.7 110.0 110.9 - - 0 0 - 90.37 89.84 90.58 - - 0 - 0.09%
2018-11-15 0 110.6 110.0 110.9 - - 0 0 - 90.29 89.84 90.58 - - 0 - 0.32%
2018-11-14 0 110.2 110.0 110.9 - - 156 17,220 110.38 90.01 89.84 90.58 - - 191 90.157 0.00%
2018-11-13 0 110.2 110.0 119.0 - - 0 0 - 90.01 89.84 97.19 - - 0 - 0.00%
2018-11-12 0 110.2 110.0 110.2 110.4 110.4 154 17,032 110.60 90.01 89.84 90.01 90.17 90.17 189 90.331 -0.32%
2018-11-09 0 110.6 - 119.0 110.6 110.7 30 3,317 110.57 90.29 - 97.19 90.29 90.37 37 90.306 -0.14%
2018-11-08 0 110.7 110.6 119.0 110.7 110.7 10 1,107 110.70 90.42 90.33 97.19 90.42 90.42 12 90.415 0.36%
2018-11-07 0 110.3 110.3 - - - 0 0 - 90.09 90.09 - - - 0 - 0.14%
2018-11-06 0 110.2 - - 110.2 110.2 1,633 179,871 110.15 89.97 - - 89.97 89.97 1,999 89.964 -0.14%
2018-11-05 0 110.3 - 110.3 110.0 110.3 90 9,906 110.07 90.09 - 90.09 89.84 90.09 110 89.898 0.09%
2018-11-02 0 110.2 - - 110.2 110.2 10 1,102 110.20 90.01 - - 90.01 90.01 12 90.007 0.78%
2018-11-01 0 109.4 - - 108.8 109.7 2,134 233,663 109.50 89.31 - - 88.82 89.56 2,613 89.431 0.46%
2018-10-31 0 108.9 - - - - 0 0 - 88.90 - - - - 0 - 0.00%
2018-10-30 0 108.9 - - 108.8 108.9 500 54,412 108.82 88.90 - - 88.86 88.90 612 88.883 -0.27%
2018-10-29 0 109.2 - - 109.2 109.5 180 19,682 109.34 89.15 - - 89.15 89.43 220 89.308 -0.32%
2018-10-26 0 109.5 109.3 109.5 109.4 109.5 210 22,987 109.46 89.43 89.27 89.43 89.31 89.43 257 89.404 0.00%
2018-10-25 0 109.5 109.3 109.5 109.5 109.5 10 1,095 109.50 89.43 89.27 89.43 89.43 89.43 12 89.435 0.00%
2018-10-24 0 109.5 109.3 109.5 109.5 109.5 524 57,355 109.46 89.43 89.27 89.43 89.43 89.43 642 89.399 0.09%
2018-10-23 0 109.4 109.3 109.5 109.3 109.4 40 4,373 109.33 89.35 89.27 89.43 89.27 89.35 49 89.292 -0.05%
2018-10-22 0 109.5 109.4 109.5 - - 0 0 - 89.39 89.35 89.43 - - 0 - 0.00%
2018-10-19 0 109.5 - 109.5 109.4 109.5 100 10,942 109.42 89.39 - 89.43 89.35 89.43 122 89.370 0.27%
2018-10-18 0 109.2 109.2 109.5 109.0 109.0 1,810 197,290 109.00 89.15 89.15 89.43 89.03 89.03 2,216 89.027 -0.05%
2018-10-16 0 109.2 109.0 109.5 - - 369 40,324 109.28 89.19 89.03 89.43 - - 452 89.255 0.00%
2018-10-15 0 109.2 - 109.5 109.3 109.3 690 75,382 109.25 89.19 - 89.43 89.23 89.23 845 89.230 -0.09%
2018-10-12 0 109.3 109.0 110.0 109.2 109.4 900 98,355 109.28 89.27 89.03 89.84 89.19 89.31 1,102 89.258 0.28%
2018-10-11 0 109.0 109.0 109.2 109.0 109.0 300 32,700 109.00 89.03 89.03 89.19 89.03 89.03 367 89.027 0.00%
2018-10-10 0 109.0 108.8 109.2 109.0 109.1 490 53,422 109.02 89.03 88.82 89.19 89.03 89.07 600 89.047 0.09%
2018-10-09 0 108.9 108.8 109.2 108.8 108.9 5,510 599,189 108.75 88.94 88.82 89.19 88.82 88.94 6,746 88.819 -0.09%
2018-10-08 0 109.0 - 109.2 109.0 109.0 200 21,800 109.00 89.03 - 89.19 89.03 89.03 245 89.027 -0.18%
2018-10-05 0 109.2 - 109.5 109.2 109.7 1,850 202,177 109.28 89.19 - 89.43 89.19 89.60 2,265 89.259 -0.91%
2018-10-04 0 110.2 110.0 - 110.0 110.2 1,550 170,513 110.01 90.01 89.80 - 89.84 90.01 1,898 89.850 -0.32%
2018-10-03 0 110.6 110.4 - 110.6 110.6 50 5,527 110.54 90.29 90.17 - 90.29 90.29 61 90.284 0.14%
2018-10-02 0 110.4 110.4 110.6 110.4 110.7 470 51,954 110.54 90.17 90.17 90.33 90.17 90.42 575 90.285 -0.27%
2018-09-28 0 110.7 110.2 - 110.7 110.7 31 3,431 110.68 90.42 90.01 - 90.42 90.42 38 90.397 -0.05%
2018-09-27 0 110.8 110.2 - 110.8 110.8 202 22,331 110.55 90.46 90.01 - 90.46 90.46 247 90.292 0.50%
2018-09-26 0 110.2 110.2 - 110.2 110.2 500 55,100 110.20 90.01 90.01 - 90.01 90.01 612 90.007 -0.23%
2018-09-24 0 110.5 - 110.5 110.5 110.5 500 55,225 110.45 90.21 - 90.21 90.21 90.21 612 90.211 0.09%
2018-09-21 0 110.4 - 110.5 110.4 110.7 310 34,212 110.36 90.13 - 90.21 90.13 90.42 380 90.138 0.00%
2018-09-20 0 110.4 - 110.4 - - 0 0 - 90.13 - 90.13 - - 0 - -0.05%
2018-09-19 0 110.4 - 115.0 110.4 110.6 1,300 143,625 110.48 90.17 - 93.93 90.17 90.29 1,592 90.236 0.18%
2018-09-18 0 110.2 - 115.0 - - 0 0 - 90.01 - 93.93 - - 0 - 0.00%
2018-09-17 0 110.2 - 115.0 - - 0 0 - 90.01 - 93.93 - - 0 - 0.00%
2018-09-14 0 110.2 - 110.3 110.2 110.2 500 55,100 110.20 90.01 - 90.09 90.01 90.01 612 90.007 0.00%
2018-09-13 0 110.2 - 110.2 110.2 110.3 360 39,681 110.23 90.01 - 90.01 89.97 90.09 441 90.027 0.18%
2018-09-12 0 110.0 - 110.3 110.0 110.2 534 58,764 110.04 89.84 - 90.09 89.84 90.01 654 89.880 -0.18%
2018-09-11 0 110.2 110.2 110.2 - - 0 0 - 90.01 89.97 90.01 - - 0 - 0.00%
2018-09-10 0 110.2 110.2 110.2 - - 0 0 - 90.01 89.97 90.01 - - 0 - -0.45%
2018-09-07 0 110.7 110.2 111.0 110.8 110.8 40 4,432 110.80 90.42 89.97 90.66 90.50 90.50 49 90.497 -0.18%
2018-09-06 0 110.9 110.4 111.2 111.0 111.0 300 33,300 111.00 90.58 90.13 90.82 90.66 90.66 367 90.660 0.14%
2018-09-05 0 110.8 110.4 115.0 110.8 110.8 20 2,215 110.75 90.46 90.13 93.93 90.46 90.46 24 90.456 -0.18%
2018-09-04 0 111.0 110.8 115.0 111.3 111.3 10 1,113 111.30 90.62 90.46 93.93 90.91 90.91 12 90.905 -0.27%
2018-09-03 0 111.3 111.2 111.3 111.2 111.3 310 34,472 111.20 90.86 90.82 90.86 90.82 90.86 380 90.823 -0.09%
2018-08-31 0 111.4 111.1 111.4 111.4 111.4 30 3,340 111.33 90.95 90.74 90.95 90.95 90.95 37 90.932 -0.27%
2018-08-30 0 111.7 111.1 115.0 111.7 111.7 70 7,815 111.64 91.19 90.74 93.93 91.19 91.19 86 91.185 0.09%
2018-08-29 0 111.6 111.5 111.6 111.6 111.6 115 12,850 111.74 91.11 91.07 91.11 91.11 91.11 141 91.264 -0.27%
2018-08-28 0 111.9 111.1 115.0 111.9 111.9 100 11,185 111.85 91.35 90.74 93.93 91.35 91.35 122 91.354 0.54%
2018-08-27 0 111.3 111.1 115.0 110.8 110.8 400 44,320 110.80 90.86 90.74 93.93 90.50 90.50 490 90.497 0.14%
2018-08-24 0 111.1 110.4 115.0 111.1 111.1 1,010 112,210 111.10 90.74 90.13 93.93 90.70 90.74 1,237 90.741 0.00%
2018-08-23 0 111.1 110.4 - - - 0 0 - 90.74 90.13 - - - 0 - -0.13%
2018-08-22 0 111.3 110.4 - - - 0 0 - 90.86 90.13 - - - 0 - 0.00%
2018-08-21 0 111.3 110.4 111.3 111.4 111.5 2,581 287,602 111.43 90.86 90.13 90.86 90.99 91.03 3,160 91.012 0.04%
2018-08-20 0 111.2 111.0 - 111.0 111.2 1,080 120,083 111.19 90.82 90.66 - 90.66 90.82 1,322 90.814 0.77%
2018-08-17 0 110.4 110.4 - - - 0 0 - 90.13 90.13 - - - 0 - 0.00%
2018-08-16 0 110.4 110.3 - 110.3 110.5 7,310 806,295 110.30 90.13 90.09 - 90.05 90.21 8,950 90.089 0.14%
2018-08-15 0 110.2 - 110.3 110.2 110.3 230 25,349 110.21 90.01 - 90.09 90.01 90.09 282 90.017 -0.18%
2018-08-14 0 110.4 110.2 - 110.4 110.5 140 15,461 110.44 90.17 90.01 - 90.17 90.21 171 90.199 -0.23%
2018-08-13 0 110.7 110.5 - 110.7 111.2 500 55,409 110.82 90.37 90.21 - 90.37 90.82 612 90.511 -0.49%
2018-08-10 0 111.2 111.1 111.2 111.4 111.4 3,307 368,234 111.35 90.82 90.74 90.82 90.95 90.95 4,049 90.946 -0.13%
2018-08-09 0 111.4 111.3 - 111.4 111.4 30 3,340 111.33 90.95 90.91 - 90.95 90.95 37 90.932 0.00%
2018-08-08 0 111.4 111.2 112.4 111.4 111.4 11,410 1,267,140 111.06 90.95 90.82 91.76 90.95 90.95 13,970 90.705 0.13%
2018-08-07 0 111.2 111.0 111.8 - - 0 0 - 90.82 90.66 91.31 - - 0 - -0.18%
2018-08-06 0 111.4 111.0 111.4 111.4 111.4 120 13,368 111.40 90.99 90.66 90.99 90.99 90.99 147 90.987 0.54%
2018-08-03 0 110.8 110.7 - - - 0 0 - 90.50 90.42 - - - 0 - -0.54%
2018-08-02 0 111.4 110.7 - - - 0 0 - 90.99 90.42 - - - 0 - -0.22%
2018-08-01 0 111.7 110.7 111.8 111.2 111.7 1,180 131,502 111.44 91.19 90.42 91.31 90.78 91.19 1,445 91.021 0.86%
2018-07-31 0 110.7 110.7 111.0 110.7 110.8 300 33,212 110.71 90.42 90.37 90.66 90.42 90.46 367 90.420 -0.09%
2018-07-30 0 110.8 110.8 116.1 110.8 110.8 210 23,268 110.80 90.50 90.46 94.83 90.50 90.50 257 90.497 0.00%
2018-07-27 0 110.8 110.8 116.1 - - 0 0 - 90.50 90.50 94.83 - - 0 - 0.14%
2018-07-26 0 110.7 110.7 111.5 - - 0 0 - 90.37 90.37 91.03 - - 0 - 0.00%
2018-07-25 0 110.7 110.7 111.4 - - 0 0 - 90.37 90.37 90.95 - - 0 - 0.23%
2018-07-24 0 110.4 110.2 110.5 110.4 110.5 220 24,297 110.44 90.17 90.01 90.25 90.17 90.25 269 90.203 -0.09%
2018-07-23 0 110.5 110.5 117.0 110.5 110.5 100 11,050 110.50 90.25 90.25 95.56 90.25 90.25 122 90.252 0.00%
2018-07-20 0 110.5 110.5 112.0 110.5 110.6 53 5,856 110.49 90.25 90.25 91.48 90.25 90.33 65 90.244 -0.46%
2018-07-19 0 112.9 - 116.1 112.9 112.9 130 14,670 112.85 90.67 - 93.28 90.67 90.67 162 90.665 -0.18%
2018-07-18 0 113.1 112.9 116.1 113.0 113.3 1,480 167,386 113.10 90.83 90.67 93.28 90.79 90.99 1,842 90.868 -0.22%
2018-07-17 0 113.3 113.2 113.3 113.6 113.6 25 2,832 113.28 91.03 90.91 91.03 91.23 91.23 31 91.014 -0.04%
2018-07-16 0 113.4 113.2 113.5 113.4 113.4 100 11,335 113.35 91.07 90.91 91.19 91.07 91.07 124 91.070 0.18%
2018-07-13 0 113.2 112.9 116.1 113.4 113.4 30 3,400 113.33 90.91 90.71 93.28 91.07 91.07 37 91.057 -0.22%
2018-07-12 0 113.4 113.0 113.9 113.5 113.5 90 10,210 113.44 91.11 90.79 91.47 91.15 91.15 112 91.146 0.13%
2018-07-11 0 113.3 112.9 113.9 113.1 113.2 4,620 522,524 113.10 90.99 90.67 91.51 90.87 90.95 5,750 90.869 -0.31%
2018-07-10 0 113.6 113.6 114.0 - - 0 0 - 91.27 91.27 91.59 - - 0 - 0.00%
2018-07-09 0 113.6 112.9 114.6 112.8 113.6 1,730 195,859 113.21 91.27 90.67 92.07 90.63 91.27 2,153 90.960 0.44%
2018-07-06 0 113.1 - 116.1 - - 0 0 - 90.87 - 93.28 - - 0 - 0.18%
2018-07-05 0 112.9 112.7 116.1 - - 0 0 - 90.71 90.55 93.28 - - 0 - 0.00%
2018-07-04 0 112.9 112.5 113.2 112.8 112.8 50 5,640 112.80 90.71 90.39 90.95 90.63 90.63 62 90.628 0.00%
2018-07-03 0 112.9 112.7 116.1 112.9 112.9 42 4,739 112.83 90.71 90.51 93.28 90.71 90.71 52 90.655 -0.27%
2018-06-29 0 113.2 112.9 116.1 - - 0 0 - 90.95 90.71 93.28 - - 0 - 0.00%
2018-06-28 0 113.2 112.9 113.8 113.2 113.2 10 1,132 113.20 90.95 90.67 91.43 90.95 90.95 12 90.949 -0.18%
2018-06-27 0 113.4 112.8 116.1 113.2 113.5 130 14,746 113.43 91.11 90.63 93.28 90.95 91.15 162 91.135 -0.35%
2018-06-26 0 113.8 113.3 113.9 113.8 113.8 680 77,384 113.80 91.43 91.03 91.51 91.43 91.43 846 91.432 0.26%
2018-06-25 0 113.5 113.4 113.9 113.5 114.1 1,500 170,613 113.74 91.19 91.07 91.51 91.19 91.67 1,867 91.385 -0.26%
2018-06-22 0 113.8 113.7 114.4 113.8 113.8 80 9,104 113.80 91.43 91.31 91.87 91.43 91.43 100 91.432 -0.22%
2018-06-21 0 114.1 113.6 114.9 114.1 114.1 10 1,140 114.00 91.63 91.27 92.28 91.63 91.63 12 91.592 -0.26%
2018-06-20 0 114.4 114.3 115.5 - - 0 0 - 91.87 91.83 92.80 - - 0 - 0.00%
2018-06-19 0 114.4 114.4 115.5 114.3 114.3 50 5,715 114.30 91.87 91.87 92.80 91.83 91.83 62 91.833 -0.78%
2018-06-15 0 115.3 115.3 116.1 - - 0 0 - 92.60 92.60 93.28 - - 0 - 0.00%
2018-06-14 0 115.3 115.3 115.8 115.3 115.7 490 56,477 115.26 92.60 92.60 93.00 92.60 92.96 610 92.604 -0.39%
2018-06-13 0 115.7 - 116.1 115.9 115.9 300 34,755 115.85 92.96 - 93.28 93.08 93.08 373 93.079 -0.26%
2018-06-12 0 116.0 115.5 116.1 - - 0 0 - 93.20 92.80 93.28 - - 0 - 0.00%
2018-06-11 0 116.0 - 116.0 116.2 116.2 200 23,230 116.15 93.20 - 93.20 93.32 93.32 249 93.320 0.00%
2018-06-08 0 116.0 115.5 116.1 - - 0 0 - 93.20 92.80 93.28 - - 0 - 0.00%
2018-06-07 0 116.0 - 116.0 116.0 116.0 32 3,712 116.00 93.20 - 93.20 93.20 93.20 40 93.199 -0.09%
2018-06-06 0 116.1 115.6 116.1 116.1 116.1 50 5,805 116.10 93.28 92.88 93.28 93.28 93.28 62 93.279 0.35%
2018-06-05 0 115.7 115.7 116.0 115.6 115.6 550 63,620 115.67 92.96 92.96 93.20 92.88 92.88 685 92.936 0.09%
2018-06-04 0 115.6 115.6 116.0 115.5 115.5 320 37,016 115.68 92.88 92.88 93.20 92.80 92.80 398 92.938 -0.47%
2018-06-01 0 116.2 115.1 - 115.6 116.2 4,452 516,484 116.01 93.32 92.48 - 92.84 93.32 5,541 93.208 0.52%
2018-05-31 0 115.6 115.4 115.9 115.6 115.6 130 15,021 115.55 92.84 92.72 93.08 92.84 92.84 162 92.834 0.17%
2018-05-30 0 115.4 115.4 115.8 115.4 115.4 100 11,535 115.35 92.68 92.68 93.04 92.68 92.68 124 92.677 0.04%
2018-05-29 0 115.3 115.3 115.5 115.3 115.4 1,020 117,607 115.30 92.64 92.64 92.80 92.64 92.68 1,270 92.637 -0.04%
2018-05-28 0 115.4 115.1 115.8 - - 0 0 - 92.68 92.48 93.00 - - 0 - 0.13%
2018-05-25 0 115.2 115.1 115.5 115.1 115.2 1,420 163,560 115.18 92.56 92.48 92.80 92.48 92.56 1,767 92.543 0.17%
2018-05-24 0 115.0 - 115.2 - - 0 0 - 92.40 - 92.56 - - 0 - 0.00%
2018-05-23 0 115.0 - 115.3 115.0 115.1 3,190 366,871 115.01 92.40 - 92.60 92.40 92.44 3,970 92.401 -0.17%
2018-05-21 0 115.2 - 115.2 - - 0 0 - 92.56 - 92.56 - - 0 - -0.09%
2018-05-18 0 115.3 115.3 116.3 115.3 115.3 10 1,153 115.30 92.64 92.64 93.44 92.64 92.64 12 92.637 -0.47%
2018-05-17 0 115.9 - 116.3 - - 40 4,640 116.00 93.08 - 93.40 - - 50 93.199 -0.13%
2018-05-16 0 116.0 - 116.4 - - 0 0 - 93.20 - 93.52 - - 0 - -0.22%
2018-05-15 0 116.3 116.0 116.4 116.3 116.4 390 45,355 116.29 93.40 93.20 93.52 93.40 93.52 485 93.436 -0.13%
2018-05-14 0 116.4 116.0 117.5 116.4 116.4 560 65,184 116.40 93.52 93.20 94.40 93.52 93.52 697 93.520 0.17%
2018-05-11 0 116.2 115.7 116.2 115.7 116.2 670 77,569 115.77 93.36 92.96 93.32 92.92 93.36 834 93.018 0.17%
2018-05-10 0 116.0 115.4 116.2 116.0 116.0 30 3,480 116.00 93.20 92.68 93.36 93.20 93.20 37 93.199 -0.09%
2018-05-09 0 116.1 - 116.5 116.0 116.2 1,000 116,081 116.08 93.28 - 93.56 93.20 93.32 1,245 93.264 0.26%
2018-05-08 0 115.8 115.8 116.4 115.8 116.1 800 92,691 115.86 93.04 93.04 93.52 93.04 93.24 996 93.090 -0.52%
2018-05-07 0 116.4 - 116.4 - - 0 0 - 93.52 - 93.52 - - 0 - 0.00%
2018-05-04 0 116.4 - 117.5 116.4 116.5 110 12,805 116.41 93.52 - 94.40 93.52 93.60 137 93.528 0.22%
2018-05-03 0 116.2 116.1 116.5 116.1 116.2 410 47,603 116.10 93.32 93.28 93.60 93.24 93.32 510 93.283 -0.56%
2018-05-02 0 116.8 - 117.0 116.8 117.1 260 30,393 116.90 93.84 - 93.96 93.84 94.04 324 93.919 -0.21%
2018-04-30 0 117.1 117.1 117.3 117.1 117.1 100 11,705 117.05 94.04 94.04 94.24 94.04 94.04 124 94.043 0.26%
2018-04-27 0 116.8 - 117.5 116.8 116.8 600 70,050 116.75 93.80 - 94.40 93.80 93.80 747 93.802 0.04%
2018-04-26 0 116.7 - 116.7 - - 0 0 - 93.76 - 93.76 - - 0 - -0.09%
2018-04-25 0 116.8 - - 116.8 117.1 1,260 147,190 116.82 93.84 - - 93.84 94.08 1,568 93.856 -0.34%
2018-04-24 0 117.2 116.9 - 117.2 117.2 1,030 120,716 117.20 94.16 93.92 - 94.16 94.16 1,282 94.163 -0.55%
2018-04-23 0 117.9 116.9 - - - 0 0 - 94.69 93.92 - - - 0 - -0.67%
2018-04-20 0 118.7 116.9 - 118.8 118.8 10 1,188 118.80 95.33 93.92 - 95.45 95.45 12 95.449 0.00%
2018-04-19 0 118.7 116.9 - - - 0 0 - 95.33 93.92 - - - 0 - 0.00%
2018-04-18 0 118.7 117.8 118.7 118.7 118.7 10 1,186 118.60 95.33 94.65 95.37 95.33 95.33 12 95.288 -0.04%
2018-04-17 0 118.7 116.9 - - - 0 0 - 95.37 93.92 - - - 0 - -0.08%
2018-04-16 0 118.8 116.9 - 118.8 118.8 30 3,564 118.80 95.45 93.92 - 95.45 95.45 37 95.449 0.25%
2018-04-13 0 118.5 118.5 - 118.5 118.5 400 47,400 118.50 95.21 95.21 - 95.21 95.21 498 95.208 -0.29%
2018-04-12 0 118.9 118.5 - - - 0 0 - 95.49 95.21 - - - 0 - 0.00%
2018-04-11 0 118.9 118.5 - 118.9 118.9 1,000 118,850 118.85 95.49 95.21 - 95.49 95.49 1,245 95.489 0.38%
2018-04-10 0 118.4 118.4 - - - 0 0 - 95.13 95.13 - - - 0 - 0.00%
2018-04-09 0 118.4 118.4 118.5 118.4 118.5 20 2,369 118.45 95.13 95.13 95.21 95.13 95.21 25 95.167 0.00%
2018-04-06 0 118.4 118.4 - - - 0 0 - 95.13 95.13 - - - 0 - 0.00%
2018-04-04 0 118.4 118.4 - 118.4 118.4 10 1,184 118.40 95.13 95.13 - 95.13 95.13 12 95.127 0.08%
2018-04-03 0 118.3 118.3 - 118.3 118.3 95 11,238 118.29 95.05 95.05 - 95.05 95.05 118 95.043 0.00%
2018-03-29 0 118.3 117.4 - 118.3 118.3 200 23,660 118.30 95.05 94.32 - 95.05 95.05 249 95.047 0.77%
2018-03-28 0 117.4 117.4 118.2 - - 0 0 - 94.32 94.32 94.97 - - 0 - 0.00%
2018-03-27 0 117.4 116.9 - 117.4 117.4 720 84,528 117.40 94.32 93.92 - 94.32 94.32 896 94.324 0.43%
2018-03-26 0 116.9 116.9 117.4 116.9 116.9 330 38,702 117.28 93.92 93.92 94.32 93.92 93.92 411 94.226 0.00%
2018-03-23 0 116.9 116.8 117.0 116.9 116.9 309 36,129 116.92 93.92 93.80 93.96 93.92 93.92 385 93.940 -0.09%
2018-03-22 0 117.0 116.6 117.0 117.0 117.0 30 3,510 117.00 94.00 93.68 94.00 94.00 94.00 37 94.003 -0.30%
2018-03-21 0 117.4 117.0 - 117.4 117.4 70 8,214 117.34 94.28 94.00 - 94.28 94.28 87 94.278 0.04%
2018-03-20 0 117.3 116.6 117.4 - - 0 0 - 94.24 93.68 94.32 - - 0 - 0.00%
2018-03-19 0 117.3 - - - - 0 0 - 94.24 - - - - 0 - 0.00%
2018-03-16 0 117.3 116.5 117.9 - - 0 0 - 94.24 93.60 94.69 - - 0 - 0.00%
2018-03-15 0 117.3 116.9 117.7 - - 0 0 - 94.24 93.92 94.52 - - 0 - 0.00%
2018-03-14 0 117.3 116.6 117.5 - - 0 0 - 94.24 93.68 94.36 - - 0 - 0.00%
2018-03-13 0 117.3 116.6 117.3 117.4 117.4 10 1,173 117.30 94.24 93.68 94.24 94.28 94.28 12 94.244 0.60%
2018-03-12 0 116.6 116.6 117.4 116.6 116.8 70 8,168 116.69 93.68 93.68 94.32 93.68 93.84 87 93.750 0.04%
2018-03-09 0 116.6 116.4 117.2 - - 0 0 - 93.64 93.48 94.16 - - 0 - 0.00%
2018-03-08 0 116.6 116.6 - 116.6 116.8 2,410 281,015 116.60 93.64 93.64 - 93.64 93.84 3,000 93.684 -0.21%
2018-03-07 0 116.8 116.8 - 116.7 116.7 140 16,331 116.65 93.84 93.84 - 93.72 93.72 174 93.721 0.30%
2018-03-06 0 116.5 116.5 - 116.4 116.4 40 4,656 116.40 93.56 93.56 - 93.52 93.52 50 93.520 -0.04%
2018-03-05 0 116.5 - 116.7 116.5 117.5 140 16,348 116.77 93.60 - 93.76 93.60 94.36 174 93.819 -0.81%
2018-03-02 0 117.5 116.2 - 116.9 117.5 3,502 410,386 117.19 94.36 93.36 - 93.92 94.36 4,359 94.152 0.26%
2018-03-01 0 117.2 116.4 117.2 117.2 117.2 60 7,029 117.15 94.12 93.48 94.16 94.12 94.12 75 94.123 0.43%
2018-02-28 0 116.7 116.7 117.2 116.7 116.7 79 9,205 116.52 93.72 93.72 94.16 93.72 93.72 98 93.616 -0.38%
2018-02-27 0 117.1 116.8 117.1 - - 0 0 - 94.08 93.84 94.08 - - 0 - 0.00%
2018-02-26 0 117.1 116.2 117.1 117.2 117.2 20 2,343 117.15 94.08 93.36 94.08 94.12 94.12 25 94.123 0.21%
2018-02-23 0 116.9 116.6 116.9 - - 0 0 - 93.88 93.64 93.88 - - 0 - -0.04%
2018-02-22 0 116.9 116.3 117.0 - - 0 0 - 93.92 93.44 94.00 - - 0 - -0.21%
2018-02-21 0 117.2 116.5 117.2 - - 0 0 - 94.12 93.60 94.12 - - 0 - -0.21%
2018-02-20 0 117.4 116.7 117.4 117.3 117.5 40 4,696 117.40 94.32 93.76 94.32 94.24 94.36 50 94.324 0.77%
2018-02-15 0 116.5 - 117.3 116.5 116.5 270 31,455 116.50 93.60 - 94.24 93.60 93.60 336 93.601 0.00%
2018-02-14 0 116.5 116.2 116.5 116.5 116.9 200 23,324 116.62 93.60 93.36 93.60 93.60 93.92 249 93.697 0.00%
2018-02-13 0 116.5 116.3 116.5 116.5 116.5 1,070 124,655 116.50 93.60 93.44 93.60 93.60 93.60 1,332 93.601 0.00%
2018-02-12 0 116.5 116.5 117.8 116.4 117.0 2,420 282,304 116.65 93.60 93.56 94.65 93.48 94.00 3,012 93.725 -0.30%
2018-02-09 0 116.9 116.2 116.9 116.2 117.1 260 30,319 116.61 93.88 93.36 93.92 93.36 94.04 324 93.690 -0.13%
2018-02-08 0 117.0 117.0 117.2 117.0 117.4 1,150 134,561 117.01 94.00 94.00 94.16 94.00 94.32 1,431 94.010 -0.34%
2018-02-07 0 117.4 117.4 117.6 - - 0 0 - 94.32 94.32 94.44 - - 0 - 0.43%
2018-02-06 0 116.9 116.9 117.5 116.9 117.5 90 10,527 116.97 93.92 93.92 94.36 93.92 94.40 112 93.976 -0.85%
2018-02-05 0 117.9 117.2 117.9 117.7 118.0 3,870 455,694 117.75 94.73 94.12 94.73 94.56 94.77 4,817 94.605 0.08%
2018-02-02 0 117.8 117.3 117.8 117.3 117.9 260 30,607 117.72 94.65 94.24 94.65 94.24 94.73 324 94.580 0.17%
2018-02-01 0 117.6 117.2 118.0 - - 0 0 - 94.48 94.16 94.77 - - 0 - 0.00%
2018-01-31 0 117.6 117.4 117.8 - - 0 0 - 94.48 94.32 94.65 - - 0 - 0.00%
2018-01-30 0 117.6 117.6 118.1 117.6 118.0 305 35,869 117.60 94.48 94.44 94.85 94.48 94.81 380 94.487 -0.88%
2018-01-29 0 118.7 118.1 118.9 118.1 118.8 350 41,525 118.64 95.33 94.89 95.49 94.89 95.45 436 95.322 0.76%
2018-01-26 0 117.8 117.7 118.6 - - 0 0 - 94.61 94.56 95.29 - - 0 - 0.08%
2018-01-25 0 117.7 117.6 - - - 0 0 - 94.52 94.48 - - - 0 - 0.00%
2018-01-24 0 117.7 117.7 - - - 0 0 - 94.52 94.52 - - - 0 - 0.00%
2018-01-23 0 117.7 117.0 117.7 117.7 117.7 340 40,017 117.70 94.52 94.00 94.52 94.52 94.56 423 94.563 0.00%
2018-01-22 0 117.7 117.1 117.7 117.7 117.7 10 1,176 117.60 94.52 94.04 94.52 94.52 94.52 12 94.485 0.09%
2018-01-19 0 117.6 117.0 117.8 117.6 117.6 30 3,526 117.53 94.44 93.96 94.61 94.44 94.44 37 94.431 0.12%
2018-01-18 0 119.2 118.3 119.2 118.2 119.2 8,170 973,686 119.18 94.33 93.66 94.33 93.58 94.37 10,319 94.354 -0.21%
2018-01-17 0 119.4 117.4 119.4 119.5 119.5 360 43,002 119.45 94.53 92.95 94.53 94.57 94.57 455 94.569 0.08%
2018-01-16 0 119.3 119.0 119.3 119.4 119.4 130 15,515 119.35 94.45 94.21 94.45 94.49 94.49 164 94.487 0.00%
2018-01-15 0 119.3 118.4 120.4 119.3 119.3 10 1,193 119.30 94.45 93.70 95.32 94.45 94.45 13 94.451 0.59%
2018-01-12 0 118.6 117.7 119.7 118.6 118.6 10 1,186 118.60 93.90 93.18 94.77 93.90 93.90 13 93.896 0.85%
2018-01-11 0 117.6 - - - - 0 0 - 93.10 - - - - 0 - 0.09%
2018-01-10 0 117.5 116.3 - 117.5 118.5 1,030 121,999 118.45 93.03 92.08 - 93.03 93.82 1,301 93.774 -1.05%
2018-01-09 0 118.8 - - 118.8 118.8 10 1,187 118.70 94.02 - - 94.02 94.02 13 93.976 -0.04%
2018-01-08 0 118.8 118.4 - 118.8 118.8 10 1,188 118.80 94.05 93.70 - 94.05 94.05 13 94.055 0.38%
2018-01-05 0 118.4 117.5 118.4 118.4 118.4 880 104,148 118.35 93.70 93.03 93.70 93.70 93.70 1,112 93.699 0.51%
2018-01-04 0 117.8 117.8 118.2 117.6 117.8 1,660 195,235 117.61 93.22 93.22 93.54 93.07 93.22 2,097 93.114 0.00%
2018-01-03 0 117.8 117.2 117.8 117.5 117.8 2,000 235,200 117.60 93.22 92.75 93.22 92.99 93.22 2,526 93.105 0.51%
2018-01-02 0 117.2 117.2 - - - 0 0 - 92.75 92.75 - - - 0 - 0.13%
2017-12-29 0 117.0 117.0 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
2017-12-28 0 117.0 117.0 - - - 0 0 - 92.63 92.63 - - - 0 - 0.52%
2017-12-27 0 116.4 117.0 - 116.4 116.4 1,310 152,484 116.40 92.15 92.63 - 92.15 92.15 1,655 92.155 -0.68%
2017-12-22 0 117.2 116.2 - 117.2 117.2 230 26,956 117.20 92.79 92.00 - 92.79 92.79 291 92.788 0.82%
2017-12-21 0 116.3 116.1 - - - 0 0 - 92.04 91.88 - - - 0 - 0.00%
2017-12-20 0 116.3 116.1 116.9 116.3 116.4 70 8,142 116.31 92.04 91.88 92.55 92.04 92.12 88 92.087 -0.13%
2017-12-19 0 116.4 116.1 116.4 116.5 116.5 210 24,465 116.50 92.15 91.92 92.15 92.23 92.23 265 92.234 -0.21%
2017-12-18 0 116.7 116.5 116.7 116.5 116.8 240 28,015 116.73 92.35 92.23 92.35 92.23 92.43 303 92.415 -0.09%
2017-12-15 0 116.8 116.5 - - - 0 0 - 92.43 92.23 - - - 0 - 0.00%
2017-12-14 0 116.8 116.0 - - - 0 0 - 92.43 91.84 - - - 0 - 0.00%
2017-12-13 0 116.8 115.9 - 116.8 116.8 50 5,840 116.80 92.43 91.72 - 92.47 92.47 63 92.471 0.73%
2017-12-12 0 115.9 115.9 - - - 0 0 - 91.76 91.72 - - - 0 - 0.00%
2017-12-11 0 115.9 115.9 - 115.9 116.3 694 80,463 115.94 91.76 91.76 - 91.72 92.04 877 91.791 -0.09%
2017-12-08 0 116.0 115.9 - 116.0 116.0 470 54,520 116.00 91.84 91.72 - 91.84 91.84 594 91.838 0.00%
2017-12-07 0 116.0 115.7 116.0 116.0 116.9 1,430 166,700 116.57 91.84 91.60 91.84 91.84 92.51 1,806 92.292 -0.51%
2017-12-06 0 116.6 116.0 - - - 0 0 - 92.31 91.84 - - - 0 - 0.00%
2017-12-05 0 116.6 116.1 117.8 116.0 116.6 290 33,652 116.04 92.31 91.88 93.26 91.84 92.31 366 91.871 0.65%
2017-12-04 0 115.9 115.9 116.7 - - 0 0 - 91.72 91.72 92.39 - - 0 - 0.00%
2017-12-01 0 115.9 114.7 116.7 115.9 115.9 10 1,158 115.80 91.72 90.81 92.35 91.72 91.72 13 91.680 0.00%
2017-11-30 0 115.9 115.9 116.6 115.9 116.2 210 24,367 116.03 91.72 91.72 92.31 91.72 92.00 265 91.864 -0.43%
2017-11-29 0 116.4 115.7 116.4 116.4 116.4 180 20,943 116.35 92.12 91.56 92.12 92.12 92.12 227 92.115 0.09%
2017-11-28 0 116.3 115.6 116.4 116.1 116.3 12,760 1,482,978 116.22 92.04 91.52 92.15 91.88 92.04 16,117 92.013 0.87%
2017-11-27 0 115.3 115.3 116.1 115.3 115.3 927 106,828 115.24 91.24 91.24 91.88 91.24 91.24 1,171 91.237 0.00%
2017-11-24 0 115.3 115.3 116.0 - - 0 0 - 91.24 91.24 91.80 - - 0 - 0.09%
2017-11-23 0 115.2 115.2 115.8 - - 0 0 - 91.17 91.17 91.68 - - 0 - 0.35%
2017-11-22 0 114.8 114.8 115.5 114.7 114.7 110 12,616 114.69 90.85 90.85 91.44 90.77 90.81 139 90.802 0.09%
2017-11-21 0 114.7 114.7 115.0 - - 0 0 - 90.77 90.77 91.05 - - 0 - 0.04%
2017-11-20 0 114.6 114.6 115.4 114.6 114.7 2,380 272,748 114.60 90.73 90.73 91.32 90.73 90.77 3,006 90.730 -0.26%
2017-11-17 0 114.9 114.7 115.5 - - 0 0 - 90.97 90.77 91.44 - - 0 - 0.00%
2017-11-16 0 114.9 114.2 115.0 - - 0 0 - 90.97 90.41 91.01 - - 0 - 0.00%
2017-11-15 0 114.9 114.2 114.9 - - 0 0 - 90.97 90.37 90.97 - - 0 - 0.00%
2017-11-14 0 114.9 114.2 114.9 115.0 115.0 140 16,085 114.89 90.97 90.37 90.97 91.01 91.01 177 90.962 -0.09%
2017-11-13 0 115.0 114.4 115.0 - - 0 0 - 91.05 90.53 91.05 - - 0 - 0.00%
2017-11-10 0 115.0 115.0 115.2 115.0 115.0 990 113,850 115.00 91.05 91.05 91.17 91.05 91.05 1,250 91.046 -0.17%
2017-11-09 0 115.2 114.4 115.2 - - 0 0 - 91.20 90.53 91.20 - - 0 - -0.04%
2017-11-08 0 115.3 114.5 115.3 114.8 115.3 3,270 376,064 115.00 91.24 90.61 91.24 90.85 91.24 4,130 91.050 0.92%
2017-11-07 0 114.2 114.1 114.6 114.1 114.9 160 18,276 114.23 90.41 90.29 90.73 90.33 90.93 202 90.433 0.04%
2017-11-06 0 114.2 114.1 114.2 114.5 114.9 190 21,753 114.49 90.37 90.29 90.37 90.65 90.93 240 90.642 -0.31%
2017-11-03 0 114.5 114.2 114.5 114.6 114.6 60 6,874 114.57 90.65 90.37 90.65 90.69 90.73 76 90.703 -0.04%
2017-11-02 0 114.6 114.6 114.6 114.6 114.6 20 2,291 114.55 90.69 90.69 90.73 90.69 90.69 25 90.690 0.70%
2017-11-01 0 113.8 113.8 114.4 113.8 113.9 800 91,002 113.75 90.06 90.06 90.57 90.06 90.14 1,010 90.059 -0.66%
2017-10-31 0 114.5 113.8 114.6 113.8 114.5 2,164 247,117 114.19 90.65 90.10 90.73 90.10 90.65 2,733 90.409 0.75%
2017-10-30 0 113.7 113.7 113.7 - - 0 0 - 89.98 89.98 90.02 - - 0 - 0.00%
2017-10-27 0 113.7 113.5 114.1 113.7 114.3 1,120 127,471 113.81 89.98 89.86 90.33 89.98 90.49 1,415 90.107 -0.66%
2017-10-26 0 114.4 114.3 115.1 114.4 114.6 1,120 128,152 114.42 90.57 90.49 91.09 90.57 90.73 1,415 90.588 -0.69%
2017-10-25 0 115.2 114.5 115.4 - - 0 0 - 91.20 90.65 91.32 - - 0 - 0.00%
2017-10-24 0 115.2 114.4 115.2 114.6 115.3 50 5,742 114.84 91.20 90.57 91.20 90.73 91.24 63 90.920 0.52%
2017-10-23 0 114.6 114.6 115.2 114.6 115.0 220 25,224 114.65 90.73 90.73 91.20 90.73 91.05 278 90.773 -0.35%
2017-10-20 0 115.0 114.7 115.0 115.0 115.0 10 1,150 115.00 91.05 90.81 91.05 91.05 91.05 13 91.046 -0.09%
2017-10-19 0 115.1 115.0 115.1 115.0 115.2 30 3,452 115.07 91.13 91.05 91.13 91.05 91.20 38 91.099 0.00%
2017-10-18 0 115.1 115.1 115.3 - - 0 0 - 91.13 91.13 91.28 - - 0 - 0.00%
2017-10-17 0 115.1 115.1 115.3 115.1 115.1 250 28,775 115.10 91.13 91.13 91.24 91.13 91.13 316 91.126 -0.04%
2017-10-16 0 115.2 114.9 115.3 - - 0 0 - 91.17 90.93 91.28 - - 0 - 0.00%
2017-10-13 0 115.2 114.7 115.2 115.2 115.2 200 23,039 115.20 91.17 90.81 91.17 91.17 91.20 253 91.201 0.57%
2017-10-12 0 114.5 114.5 115.1 114.5 114.5 10 1,145 114.50 90.65 90.65 91.09 90.65 90.65 13 90.650 -0.39%
2017-10-11 0 115.0 114.3 115.0 114.2 115.0 80 9,143 114.29 91.01 90.45 91.01 90.41 91.01 101 90.482 0.66%
2017-10-10 0 114.2 114.2 114.8 114.0 114.0 390 44,458 113.99 90.41 90.41 90.89 90.22 90.25 493 90.251 -0.09%
2017-10-09 0 114.3 114.3 - - - 70 8,001 114.30 90.49 90.49 - - - 88 90.492 0.00%
2017-10-06 0 114.3 114.3 115.0 114.3 114.3 10 1,143 114.30 90.49 90.49 91.05 90.49 90.49 13 90.492 0.00%
2017-10-04 0 114.3 114.1 114.3 - - 0 0 - 90.49 90.29 90.49 - - 0 - -0.09%
2017-10-03 0 114.4 114.1 114.5 114.0 114.7 4,230 483,884 114.39 90.57 90.29 90.65 90.25 90.81 5,343 90.566 0.18%
2017-09-29 0 114.2 113.9 114.2 114.2 114.9 120 13,723 114.36 90.41 90.18 90.41 90.41 90.93 152 90.538 0.09%
2017-09-28 0 114.1 114.0 114.8 114.1 114.4 1,190 136,093 114.36 90.33 90.25 90.89 90.33 90.57 1,503 90.543 -0.87%
2017-09-27 0 115.1 115.1 115.4 115.0 115.4 80 9,208 115.10 91.13 91.13 91.32 91.05 91.32 101 91.126 -0.04%
2017-09-26 0 115.2 114.7 115.4 - - 0 0 - 91.17 90.77 91.36 - - 0 - 0.00%
2017-09-25 0 115.2 114.2 115.7 115.2 115.2 10 1,151 115.10 91.17 90.41 91.60 91.17 91.17 13 91.126 0.13%
2017-09-22 0 115.0 114.9 115.7 115.0 115.8 79 9,091 115.08 91.05 90.93 91.60 91.05 91.64 100 91.106 0.00%
2017-09-21 0 115.0 114.8 115.8 114.9 115.2 7,200 828,291 115.04 91.05 90.85 91.64 90.93 91.20 9,094 91.078 -0.86%
2017-09-20 0 116.0 115.4 116.0 - - 0 0 - 91.84 91.36 91.84 - - 0 - -0.30%
2017-09-19 0 116.4 115.5 - - - 0 0 - 92.12 91.40 - - - 0 - 0.00%
2017-09-18 0 116.4 115.6 116.4 116.4 116.4 10 1,163 116.30 92.12 91.52 92.12 92.12 92.12 13 92.076 0.00%
2017-09-15 0 116.4 116.3 - 116.4 116.4 500 58,177 116.35 92.12 92.08 - 92.12 92.15 632 92.118 -0.13%
2017-09-14 0 116.5 116.3 - - - 1,635 189,987 116.20 92.23 92.08 - - - 2,065 91.996 0.00%
2017-09-13 0 116.5 116.3 - 116.5 116.5 300 34,950 116.50 92.23 92.08 - 92.23 92.23 379 92.234 0.17%
2017-09-12 0 116.3 116.3 116.5 116.3 116.3 90 10,467 116.30 92.08 92.08 92.23 92.08 92.08 114 92.076 -0.21%
2017-09-11 0 116.6 116.5 116.9 116.5 116.6 20 2,330 116.50 92.27 92.19 92.55 92.19 92.27 25 92.234 0.09%
2017-09-08 0 116.5 115.7 - 115.4 116.5 1,090 126,706 116.24 92.19 91.60 - 91.36 92.19 1,377 92.031 0.87%
2017-09-07 0 115.5 115.0 115.5 - - 0 0 - 91.40 91.01 91.40 - - 0 - 0.00%
2017-09-06 0 115.5 114.7 115.9 - - 350 40,407 115.45 91.40 90.77 91.72 - - 442 91.401 0.00%
2017-09-05 0 115.5 114.9 - 115.0 115.5 990 114,206 115.36 91.40 90.97 - 91.05 91.40 1,250 91.331 0.48%
2017-09-04 0 114.9 114.9 115.0 - - 0 0 - 90.97 90.97 91.01 - - 0 - 0.39%
2017-09-01 0 114.5 114.5 115.0 114.4 115.0 2,354 270,370 114.86 90.61 90.61 91.01 90.57 91.01 2,973 90.932 0.09%
2017-08-31 0 114.4 114.4 114.9 114.4 115.0 7,120 814,251 114.36 90.53 90.53 90.97 90.53 91.01 8,993 90.541 -0.48%
2017-08-30 0 114.9 114.9 115.1 114.9 114.9 40 4,596 114.90 90.97 90.97 91.09 90.97 90.97 51 90.967 0.35%
2017-08-29 0 114.5 114.0 114.5 - - 0 0 - 90.65 90.25 90.65 - - 0 - 0.00%
2017-08-28 0 114.5 114.5 114.9 114.0 114.4 830 94,656 114.04 90.65 90.65 90.93 90.25 90.57 1,048 90.289 0.62%
2017-08-25 0 113.8 113.8 114.4 113.8 113.8 200 22,760 113.80 90.10 90.10 90.53 90.10 90.10 253 90.096 -0.52%
2017-08-24 0 114.4 113.9 114.4 114.4 114.4 10 1,144 114.40 90.57 90.14 90.57 90.57 90.57 13 90.571 0.44%
2017-08-22 0 113.9 113.9 114.4 - - 0 0 - 90.18 90.18 90.57 - - 0 - 0.09%
2017-08-21 0 113.8 113.8 114.4 113.8 113.8 110 12,518 113.80 90.10 90.10 90.53 90.10 90.10 139 90.096 -0.13%
2017-08-18 0 114.0 113.8 114.7 - - 0 0 - 90.22 90.10 90.81 - - 0 - 0.00%
2017-08-17 0 114.0 113.9 114.7 114.0 114.8 310 35,362 114.07 90.22 90.18 90.81 90.22 90.89 392 90.311 0.04%
2017-08-16 0 113.9 113.9 114.8 113.8 114.0 320 36,448 113.90 90.18 90.18 90.89 90.10 90.25 404 90.175 -0.18%
2017-08-15 0 114.1 114.1 114.1 114.1 114.9 190 21,755 114.50 90.33 90.29 90.33 90.33 90.93 240 90.650 -0.44%
2017-08-14 0 114.6 114.0 114.6 114.6 114.6 100 11,460 114.60 90.73 90.25 90.73 90.73 90.73 126 90.730 0.09%
2017-08-11 0 114.5 114.0 114.5 114.5 114.5 10 1,145 114.50 90.65 90.25 90.65 90.65 90.65 13 90.650 0.44%
2017-08-10 0 114.0 114.0 115.8 114.0 115.0 926 105,804 114.26 90.25 90.25 91.68 90.25 91.01 1,170 90.460 -0.83%
2017-08-09 0 115.0 114.3 115.8 115.0 115.0 650 74,722 114.96 91.01 90.45 91.68 91.01 91.05 821 91.012 0.17%
2017-08-08 0 114.8 114.8 115.5 114.8 114.8 10 1,147 114.70 90.85 90.85 91.44 90.85 90.85 13 90.809 0.44%
2017-08-07 0 114.3 114.3 114.9 114.2 115.0 970 111,412 114.86 90.45 90.45 90.97 90.41 91.01 1,225 90.934 -0.91%
2017-08-04 0 115.3 114.5 115.5 115.2 115.3 120 13,835 115.29 91.28 90.65 91.44 91.20 91.28 152 91.277 0.13%
2017-08-03 0 115.2 114.6 115.2 114.8 115.3 700 80,364 114.81 91.17 90.73 91.17 90.89 91.24 884 90.893 0.48%
2017-08-02 0 114.6 114.5 115.4 - - 6,000 688,800 114.80 90.73 90.65 91.32 - - 7,579 90.888 0.00%
2017-08-01 0 114.6 114.5 115.4 114.6 115.4 300 34,450 114.83 90.73 90.65 91.32 90.73 91.32 379 90.914 -0.43%
2017-07-31 0 115.1 115.0 115.5 115.1 115.1 1,900 218,240 114.86 91.13 91.05 91.44 91.13 91.13 2,400 90.938 0.61%
2017-07-28 0 114.4 114.2 115.5 114.4 115.3 3,750 429,658 114.58 90.57 90.37 91.44 90.57 91.28 4,737 90.710 -0.09%
2017-07-27 0 114.5 114.5 115.2 - - 0 0 - 90.65 90.65 91.20 - - 0 - 0.31%
2017-07-26 0 114.2 113.9 115.5 114.2 115.1 1,140 130,266 114.27 90.37 90.14 91.44 90.37 91.09 1,440 90.467 -0.39%
2017-07-25 0 114.6 113.9 114.6 - - 0 0 - 90.73 90.14 90.73 - - 0 - -0.17%
2017-07-24 0 114.8 113.3 115.5 114.8 115.2 190 21,872 115.12 90.89 89.70 91.44 90.89 91.20 240 91.138 -0.13%
2017-07-21 0 115.0 114.2 115.2 114.2 115.0 1,120 127,904 114.20 91.01 90.41 91.20 90.37 91.05 1,415 90.413 0.74%
2017-07-20 0 115.8 114.9 116.0 115.8 115.8 100 11,580 115.80 90.33 89.63 90.49 90.37 90.37 128 90.373 0.09%
2017-07-19 0 115.7 115.0 115.7 115.7 115.7 230 26,611 115.70 90.26 89.75 90.26 90.29 90.29 295 90.295 0.48%
2017-07-18 0 115.1 114.6 - 115.1 115.1 1,020 117,402 115.10 89.83 89.44 - 89.83 89.83 1,307 89.827 0.79%
2017-07-17 0 114.2 114.2 - 114.0 114.0 450 51,300 114.00 89.12 89.12 - 88.97 88.97 577 88.968 0.09%
2017-07-14 0 114.1 114.1 114.8 - - 0 0 - 89.05 89.05 89.59 - - 0 - 0.09%
2017-07-13 0 114.0 114.0 114.7 114.0 114.0 70 7,980 114.00 88.97 88.93 89.48 88.97 88.97 90 88.968 0.00%
2017-07-12 0 114.0 - 114.0 114.0 114.0 200 22,800 114.00 88.97 - 88.97 88.97 88.97 256 88.968 -0.57%
2017-07-11 0 114.7 114.0 114.7 114.7 114.7 50 5,732 114.64 89.48 88.97 89.48 89.48 89.48 64 89.468 0.00%
2017-07-10 0 114.7 114.0 114.8 - - 0 0 - 89.48 88.97 89.59 - - 0 - -0.13%
2017-07-07 0 114.8 114.0 114.8 - - 0 0 - 89.59 88.97 89.59 - - 0 - 0.00%
2017-07-06 0 114.8 114.0 114.8 - - 0 0 - 89.59 88.97 89.59 - - 0 - -0.09%
2017-07-05 0 114.9 114.0 - 114.9 114.9 10 1,149 114.90 89.67 88.97 - 89.67 89.67 13 89.670 0.88%
2017-07-04 0 113.9 113.9 114.7 113.9 113.9 800 91,120 113.90 88.89 88.89 89.48 88.89 88.89 1,025 88.890 -0.74%
2017-07-03 0 114.8 114.5 114.9 114.3 114.8 1,270 145,206 114.34 89.55 89.36 89.67 89.16 89.55 1,627 89.230 -0.22%
2017-06-30 0 115.0 114.3 115.0 114.3 115.0 520 59,618 114.65 89.75 89.16 89.75 89.20 89.75 666 89.475 -0.13%
2017-06-29 0 115.2 115.0 115.3 - - 0 0 - 89.87 89.75 89.98 - - 0 - 0.00%
2017-06-28 0 115.2 115.0 - - - 0 0 - 89.87 89.75 - - - 0 - 0.00%
2017-06-27 0 115.2 115.0 115.7 - - 0 0 - 89.87 89.75 90.29 - - 0 - 0.00%
2017-06-26 0 115.2 115.0 115.6 115.2 115.2 430 49,536 115.20 89.87 89.75 90.22 89.90 89.90 551 89.905 0.13%
2017-06-23 0 115.0 114.2 115.6 - - 0 0 - 89.75 89.12 90.22 - - 0 - 0.00%
2017-06-22 0 115.0 115.0 115.6 115.0 115.0 810 93,150 115.00 89.75 89.75 90.22 89.75 89.75 1,038 89.748 0.09%
2017-06-21 0 114.9 114.4 114.9 - - 0 0 - 89.67 89.24 89.67 - - 0 - -0.30%
2017-06-20 0 115.3 115.3 115.7 115.3 115.5 40 4,615 115.38 89.94 89.94 90.29 89.94 90.14 51 90.041 -0.22%
2017-06-19 0 115.5 115.5 115.7 115.5 115.5 10 1,155 115.50 90.14 90.14 90.29 90.14 90.14 13 90.139 0.00%
2017-06-16 0 115.5 115.3 115.5 115.5 115.5 120 13,860 115.50 90.14 89.94 90.14 90.14 90.14 154 90.139 0.22%
2017-06-15 0 115.3 115.3 115.7 - - 0 0 - 89.94 89.94 90.29 - - 0 - 0.00%
2017-06-14 0 115.3 114.9 115.3 115.3 115.3 10 1,152 115.20 89.94 89.67 89.98 89.94 89.94 13 89.905 0.30%
2017-06-13 0 114.9 114.3 114.9 - - 10 1,149 114.90 89.67 89.20 89.67 - - 13 89.670 -0.13%
2017-06-12 0 115.1 115.1 115.4 - - 0 0 - 89.79 89.79 90.06 - - 0 - 0.04%
2017-06-09 0 115.0 115.0 115.3 - - 0 0 - 89.75 89.75 89.98 - - 0 - 0.44%
2017-06-08 0 114.5 114.5 115.3 114.5 115.0 2,050 235,722 114.99 89.36 89.36 89.98 89.32 89.75 2,627 89.738 -0.43%
2017-06-07 0 115.0 114.5 115.3 115.0 115.0 500 57,500 115.00 89.75 89.36 89.98 89.75 89.75 641 89.748 0.57%
2017-06-06 0 114.4 114.4 115.3 114.3 114.3 50 5,715 114.30 89.24 89.24 89.98 89.20 89.20 64 89.202 -0.61%
2017-06-05 0 115.1 115.0 115.3 114.2 115.1 170 19,501 114.71 89.79 89.75 89.98 89.09 89.79 218 89.524 0.88%
2017-06-02 0 114.1 114.0 114.5 114.0 114.0 40 4,560 114.00 89.01 88.97 89.36 88.97 88.97 51 88.968 -0.31%
2017-06-01 0 114.4 114.0 114.7 114.4 114.4 87 9,923 114.06 89.28 88.97 89.51 89.28 89.28 111 89.013 0.00%
2017-05-31 0 114.4 114.2 114.7 114.4 114.4 90 10,296 114.40 89.28 89.12 89.51 89.28 89.28 115 89.280 0.00%
2017-05-29 0 114.4 113.7 114.7 113.6 114.5 590 67,400 114.24 89.28 88.69 89.51 88.66 89.36 756 89.153 0.35%
2017-05-26 0 114.0 114.0 114.2 - - 0 0 - 88.97 88.97 89.12 - - 0 - 0.09%
2017-05-25 0 113.9 113.2 114.1 113.9 113.9 20 2,277 113.85 88.89 88.34 89.05 88.85 88.89 26 88.851 0.18%
2017-05-24 0 113.7 113.1 113.7 112.9 113.8 136 15,366 112.99 88.73 88.27 88.73 88.11 88.81 174 88.176 0.35%
2017-05-23 0 113.3 113.3 113.9 - - 0 0 - 88.42 88.42 88.89 - - 0 - 0.00%
2017-05-22 0 113.3 113.3 113.7 113.3 113.3 100 11,330 113.30 88.42 88.42 88.69 88.42 88.42 128 88.422 -0.31%
2017-05-19 0 113.7 112.8 113.9 113.7 113.7 77 8,751 113.65 88.69 88.03 88.89 88.69 88.69 99 88.694 0.13%
2017-05-18 0 113.5 112.8 113.6 - - 0 0 - 88.58 87.99 88.66 - - 0 - 0.00%
2017-05-17 0 113.5 112.8 113.9 113.5 113.5 1,000 113,499 113.50 88.58 88.03 88.89 88.54 88.58 1,281 88.577 0.75%
2017-05-16 0 112.7 112.7 113.3 112.7 112.7 540 60,831 112.65 87.91 87.91 88.42 87.91 87.91 692 87.914 0.00%
2017-05-15 0 112.7 112.2 112.7 112.2 112.7 80 9,007 112.59 87.91 87.56 87.91 87.52 87.91 103 87.866 0.31%
2017-05-12 0 112.3 112.3 112.6 112.1 112.4 2,740 307,224 112.13 87.64 87.64 87.88 87.45 87.72 3,511 87.505 -0.09%
2017-05-11 0 112.4 112.2 112.4 112.7 112.7 180 20,277 112.65 87.72 87.52 87.72 87.91 87.91 231 87.914 -0.22%
2017-05-10 0 112.7 112.4 112.7 - - 0 0 - 87.91 87.72 87.91 - - 0 - 0.00%
2017-05-09 0 112.7 112.5 113.7 112.7 112.7 10 1,126 112.60 87.91 87.80 88.73 87.91 87.91 13 87.875 0.00%
2017-05-08 0 112.7 112.7 113.0 112.7 112.7 990 111,523 112.65 87.91 87.91 88.19 87.91 87.91 1,269 87.914 0.04%
2017-05-05 0 112.6 112.6 113.7 - - 0 0 - 87.88 87.88 88.73 - - 0 - 0.00%
2017-05-04 0 112.6 112.6 113.7 112.6 112.6 570 64,182 112.60 87.88 87.88 88.73 87.88 87.88 730 87.875 -0.27%
2017-05-02 0 112.9 112.8 112.9 113.0 113.0 20 2,260 113.00 88.11 87.99 88.11 88.19 88.19 26 88.188 -0.27%
2017-04-28 0 113.2 113.0 113.7 113.2 113.8 570 64,581 113.30 88.34 88.19 88.73 88.34 88.77 730 88.422 -0.18%
2017-04-27 0 113.4 113.1 113.5 113.0 113.5 330 37,430 113.42 88.50 88.27 88.58 88.19 88.58 423 88.519 -0.35%
2017-04-26 0 113.8 113.1 113.9 113.8 113.8 30 3,414 113.80 88.81 88.23 88.89 88.81 88.81 38 88.812 0.89%
2017-04-25 0 112.8 112.8 113.0 112.6 112.7 205 23,081 112.59 88.03 88.03 88.19 87.88 87.91 263 87.868 0.00%
2017-04-24 0 112.8 112.7 113.5 112.8 113.2 320 36,136 112.93 88.03 87.91 88.58 88.03 88.34 410 88.129 -0.53%
2017-04-21 0 113.4 112.7 113.5 - - 0 0 - 88.50 87.91 88.58 - - 0 - 0.00%
2017-04-20 0 113.4 113.4 113.5 112.7 113.4 330 37,384 113.28 88.50 88.50 88.54 87.91 88.50 423 88.410 0.09%
2017-04-19 0 113.3 113.3 113.5 112.6 113.3 390 43,987 112.79 88.42 88.42 88.54 87.88 88.42 500 88.022 -0.13%
2017-04-18 0 113.5 113.0 113.5 - - 0 0 - 88.54 88.19 88.54 - - 0 - 0.00%
2017-04-13 0 113.5 113.0 113.6 113.4 113.5 40 4,539 113.48 88.54 88.19 88.62 88.50 88.58 51 88.558 1.11%
2017-04-12 0 112.2 112.1 113.0 - - 0 0 - 87.56 87.49 88.19 - - 0 - 0.00%
2017-04-11 0 112.2 112.2 112.9 - - 0 0 - 87.56 87.56 88.11 - - 0 - 0.04%
2017-04-10 0 112.2 111.6 112.2 112.2 112.2 10 1,121 112.10 87.52 87.06 87.52 87.52 87.52 13 87.485 0.00%
2017-04-07 0 112.2 112.2 113.1 112.1 112.3 200 22,423 112.12 87.52 87.52 88.23 87.49 87.60 256 87.497 -0.09%
2017-04-06 0 112.3 112.3 112.6 112.3 113.4 655 73,709 112.53 87.60 87.60 87.88 87.60 88.50 839 87.823 -0.66%
2017-04-05 0 113.0 112.7 113.8 113.0 113.5 950 107,732 113.40 88.19 87.91 88.81 88.19 88.54 1,217 88.501 -0.40%
2017-04-03 0 113.5 112.3 113.5 113.5 113.6 100 11,351 113.51 88.54 87.64 88.54 88.58 88.66 128 88.586 0.84%
2017-03-31 0 112.5 112.3 113.6 112.5 112.6 1,100 123,854 112.59 87.80 87.64 88.62 87.80 87.88 1,409 87.871 -0.22%
2017-03-30 0 112.8 112.4 113.8 112.8 112.8 960 108,263 112.77 87.99 87.68 88.81 87.99 88.03 1,230 88.011 -0.04%
2017-03-29 0 112.8 112.4 113.2 112.8 112.8 400 45,120 112.80 88.03 87.68 88.30 88.03 88.03 513 88.032 -0.04%
2017-03-28 0 112.9 112.2 113.2 112.9 112.9 300 33,855 112.85 88.07 87.52 88.30 88.07 88.07 384 88.071 -0.09%
2017-03-27 0 113.0 112.1 113.2 113.0 113.0 60 6,777 112.95 88.15 87.45 88.30 88.15 88.15 77 88.149 0.00%
2017-03-24 0 113.0 110.1 113.0 113.0 113.0 30 3,390 113.00 88.15 85.92 88.15 88.19 88.19 38 88.188 0.00%
2017-03-23 0 113.0 111.1 113.0 113.0 113.0 257 29,041 113.00 88.15 86.67 88.15 88.19 88.19 329 88.188 0.27%
2017-03-22 0 112.7 112.7 113.0 112.3 112.6 1,010 113,672 112.55 87.91 87.91 88.19 87.60 87.88 1,294 87.834 0.58%
2017-03-21 0 112.0 112.0 112.3 112.0 112.0 1,000 112,000 112.00 87.41 87.37 87.60 87.41 87.41 1,281 87.407 0.27%
2017-03-20 0 111.7 111.0 111.7 110.1 111.8 4,940 548,890 111.11 87.17 86.63 87.17 85.92 87.25 6,330 86.714 0.54%
2017-03-17 0 111.1 110.6 112.0 111.1 111.1 1,000 111,100 111.10 86.70 86.31 87.37 86.70 86.70 1,281 86.705 0.50%
2017-03-16 0 110.6 110.2 111.4 110.5 111.3 1,720 191,022 111.06 86.28 86.00 86.94 86.24 86.82 2,204 86.673 -0.45%
2017-03-15 0 111.1 110.2 111.1 - - 0 0 - 86.67 85.96 86.67 - - 0 - 0.00%
2017-03-14 0 111.1 110.1 111.5 111.1 111.1 30 3,331 111.03 86.67 85.92 86.98 86.67 86.67 38 86.653 0.18%
2017-03-13 0 110.9 110.9 111.0 110.8 110.8 70 7,756 110.80 86.51 86.51 86.63 86.47 86.47 90 86.471 0.05%
2017-03-10 0 110.8 110.2 110.8 110.8 110.8 40 4,432 110.80 86.47 86.00 86.47 86.47 86.47 51 86.471 -0.63%
2017-03-09 0 111.5 110.9 112.3 111.5 111.5 630 70,245 111.50 87.02 86.55 87.60 87.02 87.02 807 87.017 -0.04%
2017-03-08 0 111.6 110.2 112.3 111.6 111.6 20 2,232 111.60 87.06 85.96 87.60 87.10 87.10 26 87.095 -0.22%
2017-03-07 0 111.8 111.1 112.0 110.9 111.8 530 58,804 110.95 87.25 86.67 87.41 86.55 87.25 679 86.589 0.86%
2017-03-06 0 110.9 110.9 112.1 109.8 111.0 2,010 222,451 110.67 86.51 86.51 87.45 85.65 86.63 2,576 86.371 -0.98%
2017-03-03 0 112.0 111.3 112.5 - - 0 0 - 87.37 86.82 87.76 - - 0 - -0.44%
2017-03-02 0 112.5 111.5 113.8 - - 0 0 - 87.76 87.02 88.81 - - 0 - -0.13%
2017-03-01 0 112.6 111.7 113.8 112.6 112.6 48 5,390 112.29 87.88 87.17 88.81 87.88 87.88 62 87.635 0.67%
2017-02-28 0 111.9 111.9 113.8 111.8 111.8 110 12,298 111.80 87.29 87.29 88.81 87.25 87.25 141 87.251 0.00%
2017-02-27 0 111.9 111.9 113.8 111.8 111.8 17 1,893 111.35 87.29 87.29 88.81 87.25 87.25 22 86.902 -0.13%
2017-02-24 0 112.0 112.0 113.8 - - 0 0 - 87.41 87.41 88.81 - - 0 - 0.36%
2017-02-23 0 111.6 111.6 113.0 111.3 111.3 10 1,113 111.30 87.10 87.10 88.19 86.86 86.86 13 86.861 -0.40%
2017-02-22 0 112.1 112.1 113.0 111.8 112.1 530 59,299 111.88 87.45 87.45 88.19 87.21 87.45 679 87.317 -0.13%
2017-02-21 0 112.2 112.2 113.0 - - 0 0 - 87.56 87.56 88.19 - - 0 - 0.00%
2017-02-20 0 112.2 112.2 113.0 112.2 112.3 830 93,161 112.24 87.56 87.56 88.19 87.56 87.60 1,064 87.596 0.00%
2017-02-17 0 112.2 111.8 112.2 111.3 112.2 129 14,390 111.55 87.56 87.25 87.56 86.86 87.56 165 87.056 0.04%
2017-02-16 0 112.2 111.6 113.8 112.2 112.2 20 2,243 112.15 87.52 87.10 88.81 87.52 87.56 26 87.524 0.36%
2017-02-15 0 111.8 111.5 113.8 - - 0 0 - 87.21 86.98 88.81 - - 0 - 0.00%
2017-02-14 0 111.8 111.5 113.8 - - 0 0 - 87.21 86.98 88.81 - - 0 - 0.00%
2017-02-13 0 111.8 111.8 - 111.8 112.1 400 44,703 111.76 87.21 87.21 - 87.21 87.45 513 87.218 -0.22%
2017-02-10 0 112.0 111.5 112.1 112.0 112.0 500 56,000 112.00 87.41 87.02 87.45 87.41 87.41 641 87.407 0.09%
2017-02-09 0 111.9 111.7 113.6 111.9 111.9 90 10,071 111.90 87.33 87.17 88.66 87.33 87.33 115 87.329 0.13%
2017-02-08 0 111.8 111.1 111.8 111.7 111.8 130 14,522 111.71 87.21 86.67 87.21 87.17 87.21 167 87.179 0.68%
2017-02-07 0 111.0 111.0 113.8 - - 0 0 - 86.63 86.63 88.81 - - 0 - 0.14%
2017-02-06 0 110.9 110.7 113.8 - - 0 0 - 86.51 86.39 88.81 - - 0 - 0.18%
2017-02-03 0 110.7 110.7 111.6 110.6 110.7 1,281 141,723 110.63 86.35 86.35 87.06 86.28 86.35 1,641 86.342 0.00%
2017-02-02 0 110.7 110.7 111.9 110.5 110.5 30 3,315 110.50 86.35 86.35 87.33 86.24 86.24 38 86.237 0.05%
2017-02-01 0 110.6 110.6 113.7 110.6 111.0 614 67,952 110.67 86.31 86.31 88.73 86.31 86.59 787 86.370 -0.36%
2017-01-27 0 111.0 111.0 111.6 - - 0 0 - 86.63 86.63 87.06 - - 0 - 0.00%
2017-01-26 0 111.0 111.0 111.9 - - 0 0 - 86.63 86.63 87.33 - - 0 - 0.00%
2017-01-25 0 111.0 111.0 112.6 111.0 111.0 70 7,766 110.94 86.63 86.63 87.88 86.59 86.59 90 86.582 -0.13%
2017-01-24 0 111.2 111.0 111.2 111.2 111.2 130 14,449 111.15 86.74 86.63 86.74 86.74 86.74 167 86.741 0.00%
2017-01-23 0 111.2 111.2 112.9 111.2 111.2 60 6,669 111.15 86.74 86.74 88.07 86.74 86.74 77 86.744 0.00%
2017-01-20 0 111.2 111.1 113.9 111.1 111.2 1,470 163,385 111.15 86.74 86.67 88.89 86.67 86.74 1,884 86.741 -0.16%
2017-01-19 0 112.9 112.0 112.9 112.9 112.9 130 14,670 112.85 86.88 86.23 86.92 86.88 86.88 169 86.881 0.04%
2017-01-18 0 112.8 112.0 112.8 112.8 112.8 80 9,034 112.93 86.85 86.23 86.85 86.85 86.85 104 86.942 0.89%
2017-01-17 0 111.8 111.1 112.5 111.8 111.8 50 5,590 111.80 86.08 85.54 86.61 86.08 86.08 65 86.076 -0.62%
2017-01-16 0 112.5 112.1 112.5 - - 500 56,250 112.50 86.61 86.31 86.61 - - 649 86.615 0.00%
2017-01-13 0 112.5 112.0 112.9 112.5 112.5 100 11,250 112.50 86.61 86.23 86.92 86.61 86.61 130 86.615 0.45%
2017-01-12 0 112.0 111.3 112.5 111.3 112.0 820 91,286 111.32 86.23 85.69 86.61 85.69 86.23 1,065 85.710 0.63%
2017-01-11 0 111.3 111.2 112.0 111.1 112.0 3,090 344,230 111.40 85.69 85.61 86.23 85.54 86.23 4,013 85.769 -0.45%
2017-01-10 0 111.8 111.6 112.4 111.6 111.8 6,776 753,938 111.27 86.08 85.88 86.50 85.88 86.08 8,801 85.665 0.22%
2017-01-09 0 111.6 111.1 112.7 111.6 111.7 1,160 129,511 111.65 85.88 85.54 86.73 85.88 85.96 1,507 85.958 0.50%
2017-01-06 0 111.0 111.0 111.9 111.0 111.0 21 2,330 110.95 85.46 85.46 86.15 85.46 85.46 27 85.423 0.18%
2017-01-05 0 110.8 110.6 110.8 110.8 110.8 110 12,188 110.80 85.31 85.15 85.31 85.31 85.31 143 85.306 -0.09%
2017-01-04 0 110.9 110.9 111.0 110.9 111.1 120 13,314 110.95 85.38 85.38 85.46 85.38 85.54 156 85.422 0.59%
2017-01-03 0 110.3 110.3 112.4 110.2 110.2 120 13,224 110.20 84.88 84.88 86.50 84.84 84.84 156 84.844 -0.68%
2016-12-30 0 111.0 110.5 111.1 111.0 111.0 200 22,200 111.00 85.46 85.08 85.50 85.46 85.46 260 85.460 0.45%
2016-12-29 0 110.5 110.1 110.5 110.8 111.0 250 27,726 110.90 85.08 84.77 85.08 85.31 85.42 325 85.386 -0.32%
2016-12-28 0 110.9 110.1 110.9 110.9 110.9 20 2,217 110.85 85.34 84.73 85.34 85.34 85.34 26 85.345 -0.05%
2016-12-23 0 110.9 110.1 111.2 110.9 110.9 20 2,218 110.90 85.38 84.73 85.58 85.38 85.38 26 85.383 0.64%
2016-12-22 0 110.2 110.2 111.2 110.2 111.1 920 101,413 110.23 84.84 84.84 85.58 84.84 85.54 1,195 84.868 -0.54%
2016-12-21 0 110.8 110.8 111.2 - - 0 0 - 85.31 85.27 85.58 - - 0 - 0.00%
2016-12-20 0 110.8 110.6 111.2 110.8 110.8 1,350 149,580 110.80 85.31 85.15 85.58 85.31 85.31 1,753 85.306 0.00%
2016-12-19 0 110.8 110.6 112.0 110.8 111.5 160 17,767 111.04 85.31 85.15 86.19 85.31 85.81 208 85.494 -0.18%
2016-12-16 0 111.0 110.8 114.3 111.0 111.2 1,070 118,779 111.01 85.46 85.31 88.00 85.46 85.58 1,390 85.466 -0.05%
2016-12-15 0 111.1 111.1 112.9 111.0 111.9 409 45,481 111.20 85.50 85.50 86.92 85.46 86.15 531 85.614 -0.89%
2016-12-14 0 112.1 111.9 112.5 112.0 112.1 940 105,287 112.01 86.27 86.15 86.58 86.23 86.27 1,221 86.236 -0.13%
2016-12-13 0 112.2 111.9 112.5 - - 0 0 - 86.38 86.15 86.58 - - 0 - 0.00%
2016-12-12 0 112.2 111.9 112.8 112.2 112.2 261 29,282 112.19 86.38 86.15 86.85 86.38 86.38 339 86.377 -0.18%
2016-12-09 0 112.4 112.4 113.1 112.6 112.6 10 1,126 112.60 86.54 86.54 87.08 86.69 86.69 13 86.692 0.00%
2016-12-08 0 112.4 112.2 112.9 112.4 112.4 1,000 112,400 112.40 86.54 86.38 86.92 86.54 86.54 1,299 86.538 0.13%
2016-12-07 0 112.3 112.0 112.9 - - 0 0 - 86.42 86.23 86.88 - - 0 - 0.00%
2016-12-06 0 112.3 112.0 112.4 - - 0 0 - 86.42 86.23 86.50 - - 0 - 0.00%
2016-12-05 0 112.3 112.0 112.3 112.3 112.3 50 5,615 112.30 86.42 86.23 86.42 86.46 86.46 65 86.461 0.04%
2016-12-02 0 112.2 112.0 112.9 112.1 112.2 3,935 441,330 112.16 86.38 86.23 86.92 86.31 86.38 5,111 86.349 0.09%
2016-12-01 0 112.1 111.8 113.2 112.1 112.1 2,840 318,364 112.10 86.31 86.08 87.15 86.31 86.31 3,689 86.307 0.09%
2016-11-30 0 112.0 112.0 112.8 111.5 112.0 5,598 626,560 111.93 86.23 86.23 86.81 85.84 86.23 7,271 86.173 0.27%
2016-11-29 0 111.7 111.7 114.2 - - 0 0 - 86.00 86.00 87.92 - - 0 - 0.00%
2016-11-28 0 111.7 111.7 112.9 111.2 111.2 500 55,602 111.20 86.00 86.00 86.92 85.61 85.61 649 85.617 0.00%
2016-11-25 0 111.7 111.4 114.6 111.7 112.0 90 10,062 111.80 86.00 85.77 88.23 86.00 86.23 117 86.076 -0.40%
2016-11-24 0 112.2 112.0 113.0 112.0 112.2 920 103,192 112.17 86.35 86.23 86.96 86.23 86.38 1,195 86.357 -0.22%
2016-11-23 0 112.4 112.2 114.8 - - 0 0 - 86.54 86.38 88.39 - - 0 - 0.00%
2016-11-22 0 112.4 112.2 113.8 112.4 112.4 1,120 125,888 112.40 86.54 86.38 87.62 86.54 86.54 1,455 86.538 -0.13%
2016-11-21 0 112.6 112.2 113.1 112.3 112.9 120 13,527 112.73 86.65 86.38 87.04 86.46 86.88 156 86.788 0.04%
2016-11-18 0 112.5 112.5 113.9 112.5 112.5 40 4,500 112.50 86.61 86.61 87.69 86.61 86.61 52 86.615 0.00%
2016-11-17 0 112.5 112.3 112.5 - - 20 2,255 112.75 86.61 86.46 86.61 - - 26 86.807 -0.71%
2016-11-16 0 113.3 112.3 114.7 113.3 113.3 1,000 113,300 113.30 87.23 86.46 88.31 87.23 87.23 1,299 87.231 -0.22%
2016-11-15 0 113.6 112.4 113.8 112.6 113.6 2,164 244,997 113.21 87.42 86.50 87.58 86.69 87.42 2,811 87.165 -0.66%
2016-11-14 0 114.3 114.0 114.3 113.8 114.4 760 86,636 113.99 88.00 87.77 88.00 87.62 88.08 987 87.766 -0.95%
2016-11-11 0 115.4 115.0 115.6 114.7 116.9 4,890 564,791 115.50 88.85 88.54 88.96 88.31 90.00 6,351 88.924 -1.58%
2016-11-10 0 117.3 116.9 119.6 117.3 117.3 20 2,345 117.25 90.27 90.00 92.08 90.27 90.27 26 90.272 0.26%
2016-11-09 0 117.0 117.0 117.7 117.0 117.3 20 2,342 117.10 90.04 90.04 90.58 90.04 90.27 26 90.156 -0.21%
2016-11-08 0 117.2 117.2 117.6 - - 0 0 - 90.23 90.23 90.54 - - 0 - 0.04%
2016-11-07 0 117.2 117.0 118.3 - - 0 0 - 90.19 90.04 91.08 - - 0 - 0.00%
2016-11-04 0 117.2 117.2 117.9 117.1 117.5 6,930 812,369 117.23 90.19 90.19 90.77 90.16 90.46 9,001 90.253 -1.10%
2016-11-03 0 118.5 117.6 120.2 118.2 118.5 1,790 211,775 118.31 91.20 90.54 92.54 91.00 91.20 2,325 91.088 0.34%
2016-11-02 0 118.1 117.6 120.2 118.0 118.2 200 23,625 118.13 90.89 90.54 92.54 90.85 90.96 260 90.946 0.00%
2016-11-01 0 118.1 117.6 120.2 117.5 118.3 3,260 383,127 117.52 90.89 90.50 92.54 90.46 91.08 4,234 90.483 0.08%
2016-10-31 0 118.0 117.5 118.2 118.0 118.0 90 10,615 117.94 90.81 90.46 90.96 90.81 90.81 117 90.807 -0.04%
2016-10-28 0 118.0 117.5 118.0 118.1 118.1 20 2,361 118.05 90.85 90.46 90.85 90.89 90.89 26 90.888 0.00%
2016-10-27 0 118.0 117.4 118.0 - - 0 0 - 90.85 90.39 90.85 - - 0 - 0.00%
2016-10-26 0 118.0 118.0 118.4 118.0 118.0 40 4,720 118.00 90.85 90.85 91.12 90.85 90.85 52 90.849 0.21%
2016-10-25 0 117.8 117.8 118.0 - - 0 0 - 90.66 90.66 90.85 - - 0 - 0.00%
2016-10-24 0 117.8 117.8 118.0 117.7 117.8 729 85,775 117.66 90.66 90.66 90.85 90.58 90.70 947 90.589 -0.04%
2016-10-20 0 117.8 117.4 118.7 - - 0 0 - 90.70 90.39 91.35 - - 0 - 0.08%
2016-10-19 0 117.7 117.7 118.2 - - 0 0 - 90.62 90.62 90.96 - - 0 - 0.00%
2016-10-18 0 117.7 117.4 120.2 117.7 117.7 120 14,124 117.70 90.62 90.39 92.54 90.62 90.62 156 90.618 -0.08%
2016-10-17 0 117.8 117.8 118.8 117.8 118.0 400 47,188 117.97 90.70 90.70 91.47 90.70 90.85 520 90.826 -0.38%
2016-10-14 0 118.3 118.3 118.6 118.3 118.3 20 2,365 118.25 91.04 91.04 91.27 91.04 91.04 26 91.042 0.17%
2016-10-13 0 118.1 118.1 118.7 118.0 118.4 1,050 123,921 118.02 90.89 90.89 91.39 90.85 91.16 1,364 90.865 -0.80%
2016-10-12 0 119.0 118.6 119.0 119.0 119.1 880 104,761 119.05 91.62 91.27 91.62 91.62 91.66 1,143 91.655 0.00%
2016-10-11 0 119.0 119.0 121.1 119.0 119.1 120 14,277 118.98 91.62 91.62 93.24 91.58 91.66 156 91.600 -0.46%
2016-10-07 0 119.6 119.6 121.1 119.6 119.6 10 1,195 119.50 92.04 92.04 93.24 92.04 92.04 13 92.004 -0.33%
2016-10-06 0 120.0 119.3 121.1 119.9 120.0 750 89,955 119.94 92.35 91.85 93.24 92.27 92.35 974 92.343 0.04%
2016-10-05 0 119.9 119.1 119.9 120.0 120.0 24,450 2,925,670 119.66 92.31 91.70 92.31 92.39 92.39 31,757 92.127 -0.08%
2016-10-04 0 120.0 119.5 120.7 119.8 120.0 680 81,593 119.99 92.39 92.00 92.89 92.24 92.39 883 92.381 0.33%
2016-10-03 0 119.6 119.1 119.9 - - 43,810 5,250,628 119.85 92.08 91.66 92.31 - - 56,903 92.274 0.00%
2016-09-30 0 119.6 119.1 119.6 - - 0 0 - 92.08 91.66 92.08 - - 0 - -0.04%
2016-09-29 0 119.7 118.5 119.9 - - 0 0 - 92.12 91.23 92.27 - - 0 - 0.00%
2016-09-28 0 119.7 118.5 119.8 - - 62,327 7,489,183 120.16 92.12 91.23 92.24 - - 80,954 92.512 0.00%
2016-09-27 0 119.7 119.1 120.0 119.7 119.7 8,403 1,006,502 119.78 92.12 91.66 92.39 92.12 92.12 10,914 92.219 0.46%
2016-09-26 0 119.1 118.5 119.8 - - 0 0 - 91.70 91.23 92.20 - - 0 - 0.08%
2016-09-23 0 119.0 119.0 119.6 119.0 119.0 100 11,900 119.00 91.62 91.58 92.08 91.62 91.62 130 91.619 0.00%
2016-09-22 0 119.0 119.0 119.6 119.0 119.0 150 17,850 119.00 91.62 91.62 92.08 91.62 91.62 195 91.619 0.00%
2016-09-21 0 119.0 118.3 119.0 119.5 119.5 30 3,585 119.50 91.62 91.08 91.62 92.00 92.00 39 92.004 0.42%
2016-09-20 0 118.5 118.3 118.7 118.5 118.7 20 2,372 118.60 91.23 91.08 91.39 91.23 91.39 26 91.311 0.00%
2016-09-19 0 118.5 118.5 119.2 118.4 119.0 12,471 1,476,594 118.40 91.23 91.23 91.77 91.12 91.62 16,198 91.159 -0.75%
2016-09-15 0 119.4 119.0 120.8 - - 0 0 - 91.93 91.62 92.97 - - 0 - 0.00%
2016-09-14 0 119.4 119.2 119.6 119.4 119.5 1,080 128,956 119.40 91.93 91.77 92.08 91.93 91.97 1,403 91.930 -0.46%
2016-09-13 0 120.0 119.7 120.0 120.0 120.3 320 38,422 120.07 92.35 92.12 92.39 92.35 92.62 416 92.442 0.29%
2016-09-12 0 119.6 119.5 120.4 119.6 120.1 5,696 682,905 119.89 92.08 91.97 92.70 92.08 92.43 7,398 92.306 -0.95%
2016-09-09 0 120.8 120.2 120.8 120.9 120.9 2,260 272,153 120.42 92.97 92.50 92.97 93.04 93.04 2,935 92.714 0.54%
2016-09-08 0 120.1 120.1 120.8 120.1 120.9 850 102,509 120.60 92.47 92.47 92.97 92.47 93.08 1,104 92.850 -0.58%
2016-09-07 0 120.8 120.2 120.8 120.6 120.9 20 2,414 120.70 93.01 92.54 93.01 92.85 93.04 26 92.928 0.71%
2016-09-06 0 120.0 120.0 120.7 119.9 120.9 6,906 833,003 120.62 92.35 92.35 92.93 92.31 93.08 8,970 92.867 -0.74%
2016-09-05 0 120.9 120.7 121.6 120.5 120.9 2,030 244,822 120.60 93.04 92.89 93.62 92.77 93.04 2,637 92.853 0.25%
2016-09-02 0 120.6 119.6 121.6 120.2 122.5 5,630 677,618 120.36 92.81 92.04 93.62 92.54 94.31 7,313 92.665 0.33%
2016-09-01 0 120.2 119.7 120.9 120.2 120.3 8,010 963,182 120.25 92.50 92.12 93.04 92.50 92.58 10,404 92.580 -0.04%
2016-08-31 0 120.2 119.5 120.3 119.4 120.4 2,499 298,793 119.57 92.54 91.97 92.62 91.93 92.66 3,246 92.054 0.54%
2016-08-30 0 119.6 119.6 120.3 119.5 119.8 1,240 148,428 119.70 92.04 92.04 92.62 92.00 92.24 1,611 92.158 -0.33%
2016-08-29 0 120.0 120.0 120.1 119.8 119.8 220 26,356 119.80 92.35 92.35 92.47 92.24 92.24 286 92.235 -0.12%
2016-08-26 0 120.1 119.8 120.1 119.9 120.1 2,571 308,450 119.97 92.47 92.24 92.47 92.31 92.47 3,339 92.368 -0.33%
2016-08-25 0 120.5 120.0 120.7 120.1 120.5 1,205 144,782 120.15 92.77 92.35 92.93 92.43 92.77 1,565 92.505 0.25%
2016-08-24 0 120.2 120.2 121.0 120.2 120.9 1,272 153,324 120.54 92.54 92.54 93.16 92.50 93.08 1,652 92.803 -0.66%
2016-08-23 0 121.0 120.1 121.0 - - 60,000 7,197,660 119.96 93.16 92.47 93.16 - - 77,931 92.359 0.00%
2016-08-22 0 121.0 120.1 121.0 121.0 121.4 5,480 663,819 121.13 93.16 92.43 93.16 93.16 93.43 7,118 93.263 -0.25%
2016-08-19 0 121.3 121.3 121.4 121.2 121.4 1,200 145,607 121.34 93.39 93.39 93.47 93.31 93.43 1,559 93.420 0.12%
2016-08-18 0 121.2 120.7 121.2 121.1 121.2 20 2,422 121.10 93.27 92.93 93.31 93.20 93.27 26 93.236 0.00%
2016-08-17 0 121.2 120.3 121.2 120.6 121.2 760 92,090 121.17 93.27 92.62 93.27 92.85 93.31 987 93.291 0.62%
2016-08-16 0 120.4 120.4 120.6 120.4 120.4 10 1,204 120.40 92.70 92.66 92.85 92.70 92.70 13 92.697 0.12%
2016-08-15 0 120.3 119.9 121.0 120.2 120.3 50 6,010 120.20 92.58 92.31 93.16 92.54 92.58 65 92.543 0.21%
2016-08-12 0 120.0 120.0 120.3 119.9 120.2 1,858 223,133 120.09 92.39 92.35 92.58 92.31 92.54 2,413 92.461 -0.25%
2016-08-11 0 120.3 120.1 120.3 119.8 120.3 1,020 122,206 119.81 92.62 92.47 92.62 92.24 92.62 1,325 92.243 0.04%
2016-08-10 0 120.3 120.2 120.3 120.3 120.3 50 6,012 120.24 92.58 92.50 92.58 92.58 92.58 65 92.574 0.00%
2016-08-09 0 120.3 120.0 120.3 120.3 120.3 10,050 1,208,012 120.20 92.58 92.39 92.62 92.58 92.58 13,053 92.543 0.08%
2016-08-08 0 120.2 120.0 120.3 120.0 120.2 3,760 451,755 120.15 92.50 92.39 92.58 92.39 92.50 4,884 92.503 -0.04%
2016-08-05 0 120.2 120.0 120.3 120.0 120.3 530 63,605 120.01 92.54 92.39 92.58 92.39 92.58 688 92.396 0.00%
2016-08-04 0 120.2 119.4 120.2 119.9 120.3 61,000 7,316,628 119.94 92.54 91.89 92.54 92.31 92.58 79,230 92.347 0.08%
2016-08-03 0 120.1 119.2 120.1 119.0 120.2 1,130 135,517 119.93 92.47 91.77 92.47 91.62 92.54 1,468 92.333 0.50%
2016-08-01 0 119.5 118.8 119.6 118.9 119.5 41,030 4,914,566 119.78 92.00 91.47 92.04 91.50 92.00 53,292 92.220 1.01%
2016-07-29 0 118.3 118.3 119.2 118.3 118.6 23,508 2,782,572 118.37 91.08 91.04 91.73 91.04 91.31 30,533 91.132 -0.17%
2016-07-28 0 118.5 118.2 118.5 118.1 118.5 190 22,483 118.33 91.23 90.96 91.23 90.93 91.23 247 91.105 0.00%
2016-07-27 0 118.5 118.1 118.5 118.0 118.5 4,054 478,792 118.10 91.23 90.89 91.23 90.85 91.23 5,266 90.929 -0.38%
2016-07-26 0 119.0 118.3 119.0 - - 0 0 - 91.58 91.04 91.58 - - 0 - -0.04%
2016-07-25 0 119.0 118.3 119.0 119.0 119.0 50 5,950 119.00 91.62 91.04 91.62 91.62 91.62 65 91.619 0.04%
2016-07-22 0 119.0 118.3 119.0 118.8 119.0 50 5,944 118.88 91.58 91.04 91.58 91.47 91.58 65 91.527 0.72%
2016-07-21 0 118.1 118.1 119.0 118.0 119.3 2,415 285,781 118.34 90.93 90.93 91.62 90.85 91.81 3,137 91.108 -0.80%
2016-07-20 0 120.3 119.7 120.3 120.4 120.4 60 7,223 120.38 91.66 91.20 91.66 91.70 91.73 79 91.721 -0.17%
2016-07-19 0 120.5 120.5 120.5 120.5 120.5 620 74,690 120.47 91.81 91.77 91.81 91.77 91.81 814 91.786 0.00%
2016-07-18 0 120.5 120.0 120.5 119.9 120.5 730 87,811 120.29 91.81 91.43 91.81 91.35 91.81 958 91.649 0.42%
2016-07-15 0 120.0 120.0 120.3 120.0 120.0 698 84,104 120.49 91.43 91.43 91.66 91.43 91.43 916 91.805 0.38%
2016-07-14 0 119.6 119.6 120.2 119.6 119.6 10 1,195 119.50 91.09 91.09 91.58 91.09 91.09 13 91.048 0.00%
2016-07-13 0 119.6 119.6 120.0 - - 0 0 - 91.09 91.09 91.39 - - 0 - 0.55%
2016-07-12 0 118.9 118.9 119.8 118.9 119.1 515 61,240 118.91 90.59 90.59 91.24 90.59 90.74 676 90.601 -0.25%
2016-07-11 0 119.2 119.2 119.9 119.2 119.2 80 9,532 119.15 90.82 90.82 91.35 90.78 90.78 105 90.782 -0.38%
2016-07-08 0 119.7 119.0 119.7 119.7 119.7 140 16,758 119.70 91.16 90.67 91.16 91.20 91.20 184 91.201 0.00%
2016-07-07 0 119.7 119.1 119.7 119.7 119.7 50 5,985 119.70 91.16 90.71 91.20 91.20 91.20 66 91.201 0.63%
2016-07-06 0 118.9 118.8 119.7 118.8 119.3 1,877 223,470 119.06 90.59 90.51 91.20 90.51 90.90 2,464 90.711 -1.12%
2016-07-05 0 120.3 119.3 120.3 119.3 120.3 5,080 608,769 119.84 91.62 90.90 91.62 90.90 91.62 6,667 91.305 0.80%
2016-07-04 0 119.3 118.9 119.5 119.1 119.3 228 27,125 118.97 90.90 90.55 91.05 90.71 90.90 299 90.644 0.25%
2016-06-30 0 119.0 118.3 119.0 118.8 119.0 1,290 153,329 118.86 90.67 90.13 90.67 90.48 90.67 1,693 90.560 0.85%
2016-06-29 0 118.0 118.0 118.6 - - 0 0 - 89.91 89.91 90.36 - - 0 - 0.13%
2016-06-28 0 117.9 117.7 118.4 - - 0 0 - 89.79 89.64 90.21 - - 0 - 0.00%
2016-06-27 0 117.9 117.5 118.3 117.9 117.9 10 1,178 117.80 89.79 89.52 90.13 89.79 89.79 13 89.753 -0.55%
2016-06-24 0 118.5 118.1 118.5 118.7 118.8 50 5,937 118.74 90.29 89.94 90.29 90.44 90.51 66 90.469 0.42%
2016-06-23 0 118.0 118.0 118.8 118.0 118.0 592 69,854 118.00 89.91 89.91 90.51 89.91 89.91 777 89.903 -0.17%
2016-06-22 0 118.2 118.2 118.9 118.1 118.9 640 75,917 118.62 90.06 90.06 90.59 89.94 90.59 840 90.378 -0.63%
2016-06-21 0 119.0 118.1 119.0 118.0 119.0 630 74,502 118.26 90.63 89.98 90.63 89.91 90.63 827 90.101 0.51%
2016-06-20 0 118.4 117.6 118.5 118.4 118.4 10 1,183 118.30 90.17 89.60 90.29 90.17 90.17 13 90.134 0.42%
2016-06-17 0 117.9 117.2 117.9 117.9 117.9 40 4,714 117.85 89.79 89.26 89.79 89.79 89.79 52 89.791 0.55%
2016-06-16 0 117.2 117.2 117.7 117.2 117.5 2,091 245,042 117.19 89.30 89.30 89.68 89.26 89.52 2,744 89.287 -0.51%
2016-06-15 0 117.8 117.3 117.8 - - 0 0 - 89.75 89.33 89.75 - - 0 - -0.21%
2016-06-14 0 118.1 117.1 118.1 - - 0 0 - 89.94 89.22 89.98 - - 0 - -0.04%
2016-06-13 0 118.1 117.3 118.1 118.1 118.1 30 3,543 118.10 89.98 89.33 89.98 89.98 89.98 39 89.982 0.43%
2016-06-10 0 117.6 117.4 118.0 - - 10 1,177 117.70 89.60 89.45 89.91 - - 13 89.677 0.00%
2016-06-08 0 117.6 117.6 117.8 117.6 117.6 1,620 190,508 117.60 89.60 89.60 89.75 89.56 89.60 2,126 89.599 0.51%
2016-06-07 0 117.0 116.7 117.6 116.6 117.1 1,854 216,732 116.90 89.14 88.91 89.60 88.84 89.22 2,433 89.067 0.09%
2016-06-06 0 116.9 116.9 117.0 116.5 117.0 1,810 211,222 116.70 89.07 89.07 89.14 88.76 89.14 2,376 88.913 0.26%
2016-06-03 0 116.6 116.5 116.6 116.4 116.6 4,980 579,901 116.45 88.84 88.76 88.84 88.65 88.84 6,536 88.721 0.21%
2016-06-02 0 116.4 115.6 116.4 115.6 116.4 2,680 309,830 115.61 88.65 88.04 88.69 88.08 88.65 3,517 88.083 0.69%
2016-06-01 0 115.6 115.6 116.0 115.6 116.5 1,310 151,938 115.98 88.04 88.04 88.38 88.04 88.72 1,719 88.369 -0.47%
2016-05-31 0 116.1 115.6 116.3 116.1 116.1 10 1,161 116.10 88.46 88.04 88.61 88.46 88.46 13 88.458 0.09%
2016-05-30 0 116.0 116.0 116.4 115.8 116.1 970 112,330 115.80 88.38 88.38 88.69 88.23 88.42 1,273 88.232 -0.51%
2016-05-27 0 116.6 116.1 116.6 116.6 116.6 202 23,550 116.58 88.84 88.42 88.84 88.84 88.84 265 88.827 0.17%
2016-05-26 0 116.4 116.1 116.5 116.4 116.4 10 1,164 116.40 88.69 88.42 88.76 88.69 88.69 13 88.686 -0.17%
2016-05-25 0 116.6 116.0 116.6 116.7 116.7 403 46,843 116.24 88.84 88.38 88.84 88.91 88.91 529 88.561 0.34%
2016-05-24 0 116.2 116.0 116.2 116.2 116.3 1,150 133,642 116.21 88.53 88.38 88.53 88.53 88.61 1,509 88.542 -0.09%
2016-05-23 0 116.3 116.3 117.1 116.2 116.5 1,164 135,564 116.46 88.61 88.61 89.22 88.53 88.76 1,528 88.735 -0.43%
2016-05-20 0 116.8 116.6 117.4 116.8 116.8 10 1,168 116.80 88.99 88.84 89.41 88.99 88.99 13 88.991 -0.13%
2016-05-19 0 117.0 116.8 117.5 117.0 117.0 120 14,039 116.99 89.11 88.99 89.52 89.11 89.14 157 89.137 -0.47%
2016-05-18 0 117.5 117.3 117.8 117.5 117.9 122 14,338 117.52 89.52 89.37 89.75 89.52 89.83 160 89.543 -0.51%
2016-05-17 0 118.1 117.5 118.2 - - 0 0 - 89.98 89.52 90.02 - - 0 - 0.00%
2016-05-16 0 118.1 117.5 118.2 118.1 118.1 12 1,416 118.00 89.98 89.52 90.06 89.98 89.98 16 89.905 -0.21%
2016-05-13 0 118.4 117.8 118.4 118.4 118.4 50 5,917 118.34 90.17 89.71 90.17 90.17 90.17 66 90.164 -0.29%
2016-05-12 0 118.7 117.8 118.8 118.7 118.8 6,020 714,359 118.66 90.44 89.75 90.48 90.44 90.48 7,901 90.412 0.34%
2016-05-11 0 118.3 117.7 118.4 118.0 118.4 5,950 703,845 118.29 90.13 89.68 90.21 89.91 90.21 7,809 90.129 0.51%
2016-05-10 0 117.7 117.5 117.7 - - 0 0 - 89.68 89.52 89.68 - - 0 - -0.42%
2016-05-09 0 118.2 117.6 118.2 118.2 118.3 280 33,121 118.29 90.06 89.60 90.06 90.06 90.13 367 90.126 0.60%
2016-05-06 0 117.5 117.5 118.0 117.5 118.5 1,420 167,130 117.70 89.52 89.52 89.91 89.52 90.29 1,864 89.675 -0.68%
2016-05-05 0 118.3 117.7 118.4 118.3 118.3 180 21,294 118.30 90.13 89.68 90.21 90.13 90.13 236 90.134 0.17%
2016-05-04 0 118.1 118.1 118.9 118.1 118.3 3,296 389,824 118.27 89.98 89.98 90.59 89.98 90.13 4,326 90.113 -0.42%
2016-05-03 0 118.6 118.6 119.3 118.5 118.7 7,740 917,746 118.57 90.36 90.36 90.86 90.29 90.44 10,159 90.341 -0.08%
2016-04-29 0 118.7 118.6 119.0 118.7 119.6 3,490 415,165 118.96 90.44 90.32 90.63 90.44 91.09 4,581 90.636 0.25%
2016-04-28 0 118.4 118.4 119.0 118.4 118.4 1,900 224,870 118.35 90.21 90.21 90.63 90.17 90.21 2,494 90.174 -0.67%
2016-04-27 0 119.2 118.4 119.2 118.5 119.3 5,708 676,510 118.52 90.82 90.17 90.82 90.29 90.86 7,492 90.301 0.29%
2016-04-26 0 118.9 118.6 118.9 - - 0 0 - 90.55 90.32 90.55 - - 0 - 0.00%
2016-04-25 0 118.9 118.7 118.9 119.0 119.0 20 2,379 118.95 90.55 90.40 90.55 90.63 90.63 26 90.629 -0.34%
2016-04-22 0 119.3 119.0 119.3 - - 0 0 - 90.86 90.67 90.90 - - 0 - 0.00%
2016-04-21 0 119.3 119.3 119.5 - - 0 0 - 90.86 90.86 91.05 - - 0 - 0.13%
2016-04-20 0 119.1 119.1 119.5 119.1 119.1 10 1,191 119.10 90.74 90.71 91.05 90.74 90.74 13 90.743 0.29%
2016-04-19 0 118.8 118.8 119.4 118.7 119.0 1,050 124,657 118.72 90.48 90.48 90.97 90.40 90.67 1,378 90.455 0.17%
2016-04-18 0 118.6 118.6 118.8 117.9 118.6 2,419 286,560 118.46 90.32 90.32 90.48 89.83 90.36 3,175 90.258 -0.21%
2016-04-15 0 118.8 118.8 119.1 118.7 118.8 720 85,474 118.71 90.51 90.51 90.74 90.44 90.51 945 90.449 -0.17%
2016-04-14 0 119.0 118.7 119.0 118.6 119.0 230 27,310 118.74 90.67 90.44 90.67 90.36 90.67 302 90.469 -0.25%
2016-04-13 0 119.3 119.1 119.5 - - 0 0 - 90.90 90.71 91.05 - - 0 - 0.00%
2016-04-12 0 119.3 119.0 119.5 119.3 119.3 310 36,879 118.96 90.90 90.67 91.01 90.90 90.90 407 90.640 0.29%
2016-04-11 0 119.0 118.9 119.2 119.0 119.0 200 23,790 118.95 90.63 90.55 90.78 90.63 90.63 262 90.629 0.13%
2016-04-08 0 118.8 118.8 119.2 - - 0 0 - 90.51 90.51 90.82 - - 0 - 0.08%
2016-04-07 0 118.7 118.7 119.2 118.7 118.7 300 35,610 118.70 90.44 90.44 90.82 90.44 90.44 394 90.439 -0.04%
2016-04-06 0 118.8 118.5 118.8 117.1 118.8 3,780 443,481 117.32 90.48 90.29 90.51 89.18 90.48 4,961 89.390 -0.08%
2016-04-05 0 118.9 118.6 118.9 118.6 119.0 3,000 356,137 118.71 90.55 90.36 90.55 90.36 90.63 3,937 90.448 0.64%
2016-04-01 0 118.1 118.1 119.0 118.1 118.6 800 94,712 118.39 89.98 89.94 90.63 89.98 90.32 1,050 90.203 -0.67%
2016-03-31 0 118.9 118.1 119.0 118.1 119.0 4,620 548,498 118.72 90.59 89.94 90.63 89.94 90.67 6,064 90.456 1.36%
2016-03-30 0 117.3 117.1 117.8 117.0 117.8 1,565 183,898 117.51 89.37 89.18 89.75 89.14 89.75 2,054 89.530 0.26%
2016-03-29 0 117.0 116.7 117.5 - - 0 0 - 89.14 88.91 89.52 - - 0 - 0.00%
2016-03-24 0 117.0 116.7 117.7 117.0 117.9 870 101,853 117.07 89.14 88.91 89.64 89.14 89.83 1,142 89.199 -0.43%
2016-03-23 0 117.5 117.0 117.9 117.5 117.5 1,000 117,500 117.50 89.52 89.14 89.83 89.52 89.52 1,312 89.524 0.34%
2016-03-22 0 117.1 117.1 117.8 117.0 117.1 550 64,367 117.03 89.22 89.22 89.75 89.11 89.22 722 89.167 -0.59%
2016-03-21 0 117.8 117.2 117.8 117.3 117.8 90 10,593 117.70 89.75 89.30 89.75 89.37 89.75 118 89.677 0.77%
2016-03-18 0 116.9 116.9 117.3 116.9 117.0 5,990 700,083 116.88 89.07 89.07 89.37 89.03 89.14 7,862 89.048 0.73%
2016-03-17 0 116.1 116.1 117.0 116.0 116.4 1,535 178,484 116.28 88.42 88.42 89.14 88.38 88.69 2,015 88.592 -0.34%
2016-03-16 0 116.5 115.9 116.5 116.5 116.7 160 18,652 116.58 88.72 88.31 88.72 88.72 88.88 210 88.820 0.43%
2016-03-15 0 116.0 116.0 116.7 116.0 116.8 1,360 158,182 116.31 88.34 88.34 88.88 88.34 88.95 1,785 88.618 -0.09%
2016-03-14 0 116.1 116.1 116.8 - - 0 0 - 88.42 88.42 88.95 - - 0 - 0.13%
2016-03-11 0 115.9 115.9 116.7 115.9 115.9 40 4,636 115.90 88.31 88.31 88.91 88.31 88.31 52 88.305 0.35%
2016-03-10 0 115.5 115.5 116.0 115.5 116.0 1,500 173,750 115.83 88.00 88.00 88.38 88.00 88.38 1,969 88.255 0.04%
2016-03-09 0 115.5 115.4 116.3 115.4 116.0 1,152 133,541 115.92 87.96 87.92 88.61 87.92 88.38 1,512 88.321 -0.39%
2016-03-08 0 115.9 115.8 116.8 115.9 116.9 1,583 184,401 116.49 88.31 88.23 88.99 88.31 89.03 2,078 88.754 -0.81%
2016-03-07 0 116.9 116.0 116.9 116.0 116.9 410 47,751 116.47 89.03 88.38 89.03 88.38 89.03 538 88.737 0.91%
2016-03-04 0 115.8 115.8 116.0 - - 30 3,468 115.60 88.23 88.23 88.38 - - 39 88.077 0.52%
2016-03-03 0 115.2 115.0 115.4 114.8 115.2 1,520 174,926 115.08 87.77 87.62 87.92 87.47 87.77 1,995 87.683 0.35%
2016-03-02 0 114.8 114.1 114.8 114.2 114.8 640 73,094 114.21 87.47 86.93 87.47 87.01 87.47 840 87.017 0.00%
2016-03-01 0 114.8 113.9 114.8 114.0 114.8 2,120 242,618 114.44 87.47 86.74 87.47 86.86 87.47 2,782 87.195 0.70%
2016-02-29 0 114.0 113.5 114.0 - - 0 0 - 86.86 86.48 86.86 - - 0 - -0.26%
2016-02-26 0 114.3 113.7 114.3 114.6 114.6 40 4,582 114.55 87.09 86.59 87.09 87.28 87.28 52 87.277 0.26%
2016-02-25 0 114.0 113.6 114.0 113.5 114.6 3,440 393,797 114.48 86.86 86.55 86.86 86.48 87.28 4,515 87.220 0.00%
2016-02-24 0 114.0 113.5 114.0 - - 0 0 - 86.86 86.48 86.86 - - 0 - -0.39%
2016-02-23 0 114.5 113.5 114.5 114.1 114.5 10,150 1,159,115 114.20 87.20 86.48 87.24 86.93 87.20 13,322 87.009 0.31%
2016-02-22 0 114.1 113.3 114.1 114.2 114.2 60 6,850 114.17 86.93 86.32 86.93 86.97 87.01 79 86.985 0.00%
2016-02-19 0 114.1 113.4 114.1 - - 3,200 363,200 113.50 86.93 86.36 86.93 - - 4,200 86.477 -0.04%
2016-02-18 0 114.2 113.5 114.2 - - 0 0 - 86.97 86.48 86.97 - - 0 - 0.00%
2016-02-17 0 114.2 113.6 114.2 113.7 114.3 2,760 314,087 113.80 86.97 86.51 86.97 86.63 87.05 3,622 86.705 -0.17%
2016-02-16 0 114.4 113.6 114.4 114.3 114.4 8,054 918,170 114.00 87.12 86.55 87.12 87.09 87.12 10,571 86.859 0.00%
2016-02-15 0 114.4 113.5 114.4 113.3 114.4 2,500 283,825 113.53 87.12 86.48 87.12 86.29 87.12 3,281 86.500 0.48%
2016-02-12 0 113.8 113.1 113.8 112.8 113.8 700 79,424 113.46 86.71 86.13 86.71 85.94 86.71 919 86.448 1.11%
2016-02-11 0 112.6 112.6 113.4 112.6 113.3 2,630 296,520 112.75 85.75 85.75 86.40 85.75 86.32 3,452 85.902 0.13%
2016-02-05 0 112.4 112.4 113.0 112.4 113.1 1,060 119,779 113.00 85.64 85.64 86.06 85.64 86.17 1,391 86.095 -0.04%
2016-02-04 0 112.5 112.0 112.6 111.8 112.5 1,370 153,205 111.83 85.68 85.33 85.75 85.18 85.68 1,798 85.203 0.58%
2016-02-03 0 111.8 111.7 111.8 111.7 111.8 480 53,660 111.79 85.18 85.11 85.18 85.11 85.18 630 85.175 -0.22%
2016-02-02 0 112.1 111.3 111.8 111.8 112.9 2,760 310,624 112.54 85.37 84.80 85.18 85.18 86.02 3,622 85.749 -0.40%
2016-02-01 0 112.5 112.5 112.8 111.1 112.5 2,410 270,311 112.16 85.71 85.71 85.91 84.65 85.71 3,163 85.458 0.63%
2016-01-29 0 111.8 111.1 111.8 110.9 111.8 1,138 127,120 111.70 85.18 84.65 85.18 84.50 85.18 1,494 85.109 0.04%
2016-01-28 0 111.8 111.8 111.8 110.9 111.8 1,750 194,420 111.10 85.14 85.14 85.18 84.46 85.14 2,297 84.646 0.59%
2016-01-27 0 111.1 111.1 111.8 111.1 111.1 400 44,440 111.10 84.65 84.61 85.18 84.65 84.65 525 84.648 -0.63%
2016-01-26 0 111.8 111.2 111.8 111.8 111.8 100 11,175 111.75 85.18 84.72 85.18 85.14 85.18 131 85.143 0.54%
2016-01-25 0 111.2 111.0 111.2 111.2 111.2 230 25,576 111.20 84.72 84.53 84.72 84.72 84.72 302 84.724 0.00%
2016-01-22 0 111.2 110.9 111.4 - - 0 0 - 84.72 84.50 84.88 - - 0 - 0.00%
2016-01-21 0 111.2 110.5 111.2 111.0 111.2 1,250 138,760 111.01 84.72 84.15 84.72 84.57 84.72 1,641 84.578 1.08%
2016-01-20 0 111.7 111.7 112.5 111.7 112.5 4,290 479,042 111.66 83.82 83.82 84.42 83.82 84.42 5,715 83.829 -0.31%
2016-01-19 0 112.0 111.8 112.6 112.0 112.0 9,990 1,118,865 112.00 84.08 83.89 84.53 84.08 84.08 13,307 84.079 0.00%
2016-01-18 0 112.0 111.8 112.0 111.7 112.0 1,310 146,540 111.86 84.08 83.89 84.08 83.82 84.08 1,745 83.977 0.18%
2016-01-15 0 111.8 111.6 111.8 111.8 112.0 1,690 188,993 111.83 83.93 83.78 83.93 83.93 84.08 2,251 83.953 -0.18%
2016-01-14 0 112.0 111.8 112.0 111.8 112.0 1,360 152,310 111.99 84.08 83.93 84.08 83.93 84.08 1,812 84.075 -0.44%
2016-01-13 0 112.5 112.4 112.5 - - 0 0 - 84.46 84.38 84.46 - - 0 - -0.44%
2016-01-12 0 113.0 112.5 113.0 112.4 113.0 290 32,638 112.54 84.83 84.46 84.83 84.38 84.83 386 84.489 0.44%
2016-01-11 0 112.5 112.3 113.3 - - 0 0 - 84.46 84.31 85.02 - - 0 - 0.00%
2016-01-08 0 112.5 112.5 112.9 112.5 112.5 350 39,391 112.55 84.46 84.46 84.72 84.46 84.46 466 84.490 -0.35%
2016-01-07 0 112.9 112.6 113.4 - - 500 56,500 113.00 84.76 84.53 85.09 - - 666 84.831 0.00%
2016-01-06 0 112.9 112.9 113.6 112.9 113.0 330 37,252 112.88 84.76 84.76 85.24 84.72 84.79 440 84.745 -0.70%
2016-01-05 0 113.7 113.1 113.7 113.0 113.7 2,280 258,319 113.30 85.36 84.87 85.36 84.83 85.36 3,037 85.055 0.22%
2016-01-04 0 113.5 113.4 113.5 113.5 113.5 185 20,989 113.45 85.17 85.09 85.17 85.17 85.17 246 85.172 -0.61%
2015-12-31 0 114.2 113.6 114.2 - - 0 0 - 85.69 85.24 85.69 - - 0 - -0.04%
2015-12-30 0 114.2 113.6 114.2 114.0 114.3 6,500 742,175 114.18 85.73 85.28 85.73 85.58 85.77 8,658 85.718 0.18%
2015-12-29 0 114.0 113.5 114.0 114.0 114.0 360 41,010 113.92 85.58 85.21 85.58 85.58 85.58 480 85.519 0.62%
2015-12-28 0 113.3 113.3 113.9 113.3 114.2 3,310 374,910 113.27 85.06 85.06 85.51 85.02 85.69 4,409 85.031 -0.79%
2015-12-24 0 114.2 113.4 114.2 113.3 114.2 1,000 113,327 113.33 85.73 85.09 85.73 85.06 85.73 1,332 85.077 -0.09%
2015-12-23 0 114.3 113.4 114.3 113.4 114.3 8,570 976,702 113.97 85.81 85.09 85.81 85.13 85.81 11,416 85.558 0.79%
2015-12-22 0 113.4 113.4 113.5 112.5 113.5 1,398 157,815 112.89 85.13 85.13 85.21 84.46 85.21 1,862 84.746 0.93%
2015-12-21 0 112.4 112.4 113.2 112.3 112.4 670 75,224 112.27 84.34 84.34 84.94 84.27 84.34 892 84.287 -0.35%
2015-12-18 0 112.8 112.8 113.4 112.6 112.8 7,600 855,501 112.57 84.64 84.64 85.09 84.49 84.68 10,124 84.505 -0.13%
2015-12-17 0 112.9 112.8 113.1 112.9 113.1 4,060 458,620 112.96 84.76 84.64 84.91 84.76 84.91 5,408 84.802 -0.09%
2015-12-16 0 113.0 112.9 113.3 113.0 113.4 520 58,849 113.17 84.83 84.76 85.06 84.83 85.09 693 84.960 -0.26%
2015-12-15 0 113.3 112.6 113.3 113.2 113.3 660 74,769 113.29 85.06 84.53 85.06 84.98 85.06 879 85.046 -0.26%
2015-12-14 0 113.6 113.1 113.6 113.0 113.7 1,260 142,557 113.14 85.28 84.87 85.28 84.83 85.32 1,678 84.937 0.00%
2015-12-11 0 113.6 113.2 113.6 113.1 114.0 1,020 115,496 113.23 85.28 84.94 85.28 84.91 85.58 1,359 85.005 0.00%
2015-12-10 0 113.6 113.6 113.7 113.6 113.7 142 16,134 113.62 85.28 85.28 85.32 85.28 85.36 189 85.296 0.53%
2015-12-09 0 113.0 113.0 113.5 112.9 113.4 1,710 193,510 113.16 84.83 84.83 85.21 84.76 85.13 2,278 84.954 -0.31%
2015-12-08 0 113.4 113.1 113.5 - - 0 0 - 85.09 84.91 85.21 - - 0 - 0.00%
2015-12-07 0 113.4 113.1 113.4 113.4 113.4 50 5,667 113.34 85.09 84.87 85.09 85.09 85.09 67 85.086 0.00%
2015-12-04 0 113.4 113.4 113.8 113.2 113.5 26,845 3,046,795 113.50 85.09 85.09 85.43 84.98 85.21 35,759 85.203 0.04%
2015-12-03 0 113.3 113.3 113.5 113.2 113.5 2,670 302,404 113.26 85.06 85.06 85.21 84.98 85.21 3,557 85.026 0.13%
2015-12-02 0 113.2 113.2 113.3 113.2 113.6 1,976 223,907 113.31 84.94 84.94 85.06 84.94 85.24 2,632 85.066 -0.09%
2015-12-01 0 113.3 113.3 113.5 113.2 113.8 5,333 605,453 113.53 85.02 85.02 85.21 84.94 85.39 7,104 85.229 -0.26%
2015-11-30 0 113.6 113.6 113.9 113.4 113.9 290 32,984 113.74 85.24 85.24 85.47 85.13 85.47 386 85.385 0.13%
2015-11-27 0 113.4 113.2 113.9 113.1 113.5 10,000 1,133,605 113.36 85.13 84.98 85.47 84.91 85.21 13,321 85.102 0.00%
2015-11-26 0 113.4 113.4 113.9 113.4 114.0 130 14,795 113.81 85.13 85.13 85.47 85.09 85.54 173 85.438 -0.53%
2015-11-25 0 114.0 113.6 114.1 114.0 114.0 20 2,280 114.00 85.58 85.24 85.62 85.58 85.58 27 85.582 0.13%
2015-11-24 0 113.9 113.1 113.9 113.0 113.9 1,040 117,554 113.03 85.47 84.87 85.47 84.83 85.47 1,385 84.856 0.80%
2015-11-23 0 113.0 113.0 113.8 112.7 113.0 777 87,718 112.89 84.79 84.79 85.43 84.61 84.79 1,035 84.751 -0.09%
2015-11-20 0 113.1 113.1 113.7 113.1 113.5 270 30,640 113.48 84.87 84.87 85.36 84.87 85.21 360 85.193 -0.40%
2015-11-19 0 113.5 112.7 113.5 112.2 113.5 4,844 548,242 113.18 85.21 84.61 85.21 84.23 85.21 6,452 84.966 1.02%
2015-11-18 0 112.4 112.4 113.0 - - 4 445 111.25 84.34 84.34 84.79 - - 5 83.517 0.00%
2015-11-17 0 112.4 112.4 112.9 112.2 112.9 750 84,272 112.36 84.34 84.34 84.76 84.23 84.72 999 84.353 -0.18%
2015-11-16 0 112.6 112.6 113.1 112.5 112.6 681 76,615 112.50 84.49 84.49 84.91 84.46 84.53 907 84.459 -0.57%
2015-11-13 0 113.2 113.1 113.5 113.2 113.4 1,550 175,503 113.23 84.98 84.91 85.17 84.98 85.09 2,065 85.002 -0.09%
2015-11-12 0 113.3 113.3 114.1 113.3 113.4 1,240 140,542 113.34 85.06 85.06 85.66 85.06 85.09 1,652 85.087 -0.04%
2015-11-11 0 113.4 113.4 114.3 113.4 114.3 1,930 220,037 114.01 85.09 85.09 85.77 85.09 85.77 2,571 85.589 -0.83%
2015-11-10 0 114.3 113.4 114.4 114.3 114.3 140 16,002 114.30 85.81 85.13 85.84 85.81 85.81 186 85.807 0.00%
2015-11-09 0 114.3 113.9 114.3 113.8 115.0 2,070 236,674 114.34 85.81 85.47 85.81 85.43 86.30 2,757 85.834 -0.26%
2015-11-06 0 114.6 114.1 114.7 114.1 114.6 1,272 145,149 114.11 86.03 85.62 86.11 85.62 86.03 1,694 85.665 -0.17%
2015-11-05 0 114.8 114.3 114.9 114.8 114.9 320 36,737 114.80 86.18 85.77 86.22 86.18 86.26 426 86.185 -0.22%
2015-11-04 0 115.1 114.3 115.1 115.0 115.1 70 8,048 114.97 86.37 85.77 86.37 86.30 86.37 93 86.311 0.09%
2015-11-03 0 115.0 114.2 115.0 114.9 115.0 50 5,745 114.90 86.30 85.73 86.30 86.26 86.30 67 86.258 0.00%
2015-11-02 0 115.0 114.2 115.0 114.2 115.0 400 45,790 114.48 86.30 85.73 86.30 85.73 86.33 533 85.939 0.61%
2015-10-30 0 114.3 114.3 115.1 114.2 115.1 3,565 410,248 115.08 85.77 85.77 86.41 85.73 86.41 4,749 86.390 0.09%
2015-10-29 0 114.2 114.1 115.1 114.2 114.2 1,500 171,225 114.15 85.69 85.66 86.41 85.69 85.69 1,998 85.695 -0.17%
2015-10-28 0 114.4 114.4 115.3 114.4 114.4 10 1,143 114.30 85.84 85.84 86.56 85.84 85.84 13 85.807 0.00%
2015-10-27 0 114.4 114.4 115.3 112.8 114.8 16,884 1,933,861 114.54 85.84 85.84 86.56 84.68 86.14 22,490 85.986 -0.52%
2015-10-26 0 115.0 114.5 115.0 115.0 115.0 40 4,598 114.95 86.30 85.96 86.33 86.30 86.30 53 86.295 -0.04%
2015-10-23 0 115.0 114.8 115.0 114.7 115.0 250 28,701 114.80 86.33 86.14 86.33 86.11 86.33 333 86.185 0.13%
2015-10-22 0 114.9 114.4 114.9 114.7 114.9 1,000 114,745 114.75 86.22 85.88 86.26 86.11 86.22 1,332 86.141 0.17%
2015-10-20 0 114.7 114.7 115.0 114.7 114.7 14,347 1,649,747 114.99 86.07 86.07 86.33 86.07 86.07 19,111 86.324 -0.69%
2015-10-19 0 115.5 114.8 115.5 115.6 115.6 2,240 258,832 115.55 86.67 86.18 86.67 86.75 86.75 2,984 86.746 0.57%
2015-10-16 0 114.8 114.6 115.5 111.6 115.5 7,979 913,627 114.50 86.18 86.03 86.67 83.74 86.71 10,628 85.960 0.70%
2015-10-15 0 114.0 114.0 114.6 112.1 114.2 4,085 464,088 113.61 85.58 85.58 85.99 84.16 85.73 5,441 85.288 0.62%
2015-10-14 0 113.3 113.3 114.3 113.3 113.3 170 19,261 113.30 85.06 85.06 85.77 85.06 85.06 226 85.056 0.22%
2015-10-13 0 113.1 113.1 114.0 113.1 113.1 29,404 3,324,133 113.05 84.87 84.87 85.58 84.87 84.91 39,168 84.869 -0.04%
2015-10-12 0 113.1 113.1 113.9 113.1 113.3 595 67,358 113.21 84.91 84.91 85.51 84.91 85.06 793 84.986 0.00%
2015-10-09 0 113.1 113.1 113.6 113.0 113.5 5,834 659,985 113.13 84.91 84.91 85.24 84.83 85.21 7,771 84.927 -0.53%
2015-10-08 0 113.7 112.8 113.7 105.9 113.9 11,151 1,255,435 112.59 85.36 84.64 85.36 79.50 85.51 14,854 84.520 0.84%
2015-10-07 0 112.8 112.5 113.4 111.8 112.8 4,740 531,008 112.03 84.64 84.42 85.13 83.93 84.64 6,314 84.101 0.00%
2015-10-06 0 112.8 111.8 112.8 111.5 112.8 2,620 293,191 111.91 84.64 83.93 84.64 83.71 84.64 3,490 84.009 1.12%
2015-10-05 0 111.5 110.8 111.5 111.5 111.5 50 5,575 111.50 83.71 83.18 83.71 83.71 83.71 67 83.705 0.00%
2015-10-02 0 111.5 110.5 111.5 111.0 112.0 6,570 734,129 111.74 83.71 82.95 83.71 83.33 84.04 8,752 83.885 0.27%
2015-09-30 0 111.2 110.3 111.2 110.2 111.2 5,130 570,314 111.17 83.48 82.80 83.48 82.69 83.48 6,833 83.459 1.09%
2015-09-29 0 110.0 110.0 110.5 - - 0 0 - 82.58 82.58 82.92 - - 0 - 0.05%
2015-09-25 0 110.0 110.0 110.9 109.2 110.3 4,348 477,956 109.93 82.54 82.54 83.25 81.98 82.80 5,792 82.523 -0.68%
2015-09-24 0 110.7 110.4 110.7 110.7 110.8 930 103,015 110.77 83.10 82.88 83.10 83.10 83.18 1,239 83.156 -0.09%
2015-09-23 0 110.8 110.7 110.8 110.9 110.9 900 99,810 110.90 83.18 83.10 83.18 83.25 83.25 1,199 83.255 -0.23%
2015-09-22 0 111.1 111.1 111.7 111.0 111.7 500 55,553 111.11 83.37 83.37 83.86 83.33 83.86 666 83.409 -0.09%
2015-09-21 0 111.2 111.2 112.1 - - 0 0 - 83.44 83.44 84.12 - - 0 - 0.09%
2015-09-18 0 111.1 111.1 111.8 110.9 110.9 1,540 170,709 110.85 83.37 83.37 83.89 83.22 83.22 2,051 83.217 0.27%
2015-09-17 0 110.8 110.8 111.6 110.7 110.7 430 47,579 110.65 83.14 83.14 83.78 83.07 83.07 573 83.066 -0.76%
2015-09-16 0 111.6 110.7 111.6 110.7 111.6 1,150 127,379 110.76 83.78 83.10 83.78 83.10 83.78 1,532 83.153 0.72%
2015-09-15 0 110.8 110.7 111.6 110.8 111.7 1,250 138,508 110.81 83.18 83.10 83.74 83.18 83.82 1,665 83.184 -0.14%
2015-09-14 0 111.0 110.7 111.0 111.0 111.0 220 24,409 110.95 83.29 83.10 83.33 83.29 83.29 293 83.292 -0.49%
2015-09-11 0 111.5 110.7 111.6 110.7 111.5 1,370 152,386 111.23 83.71 83.10 83.78 83.07 83.71 1,825 83.503 0.95%
2015-09-10 0 110.5 110.5 110.7 110.4 110.4 50 5,520 110.40 82.92 82.92 83.07 82.88 82.88 67 82.879 -0.50%
2015-09-09 0 111.0 110.5 111.1 111.0 111.0 2,970 329,670 111.00 83.33 82.95 83.40 83.33 83.33 3,956 83.330 -0.09%
2015-09-08 0 111.1 110.2 111.1 109.5 111.1 1,900 210,009 110.53 83.40 82.73 83.40 82.17 83.40 2,531 82.978 -0.36%
2015-09-07 0 111.5 110.6 111.5 110.9 111.6 7,360 816,754 110.97 83.71 83.03 83.71 83.22 83.74 9,804 83.309 0.36%
2015-09-04 0 111.1 111.0 111.1 111.1 111.2 1,250 138,980 111.18 83.40 83.29 83.40 83.40 83.48 1,665 83.468 -0.80%
2015-09-02 0 112.0 111.3 112.0 110.7 112.0 4,755 530,994 111.67 84.08 83.55 84.08 83.10 84.08 6,334 83.833 1.17%
2015-09-01 0 110.7 110.7 111.1 110.7 111.0 28,720 3,179,316 110.70 83.10 83.10 83.40 83.07 83.33 38,257 83.105 -0.36%
2015-08-31 0 111.1 110.7 111.6 - - 0 0 - 83.40 83.10 83.74 - - 0 - 0.00%
2015-08-28 0 111.1 110.7 111.1 - - 0 0 - 83.40 83.10 83.40 - - 0 - 0.00%
2015-08-27 0 111.1 110.6 111.1 111.1 111.1 700 77,770 111.10 83.40 83.03 83.40 83.40 83.40 932 83.405 -0.09%
2015-08-26 0 111.2 110.6 111.2 111.1 111.4 1,760 195,833 111.27 83.48 83.03 83.48 83.40 83.63 2,344 83.532 -0.18%
2015-08-25 0 111.4 110.5 111.4 110.5 111.4 1,620 179,596 110.86 83.63 82.95 83.63 82.95 83.63 2,158 83.226 0.72%
2015-08-24 0 110.6 110.6 111.5 110.6 111.5 630 70,043 111.18 83.03 82.99 83.71 83.03 83.67 839 83.464 0.05%
2015-08-21 0 110.6 110.6 111.1 110.5 112.2 16,289 1,814,195 111.38 82.99 82.99 83.40 82.95 84.23 21,698 83.612 -1.12%
2015-08-20 0 111.8 111.1 112.0 111.1 112.3 2,150 239,643 111.46 83.93 83.37 84.08 83.37 84.27 2,864 83.676 -0.13%
2015-08-19 0 112.0 111.9 112.1 111.9 112.0 2,344 262,497 111.99 84.04 84.01 84.16 84.01 84.08 3,122 84.071 -0.09%
2015-08-18 0 112.1 112.1 112.9 112.0 112.3 820 91,863 112.03 84.12 84.12 84.72 84.08 84.31 1,092 84.102 -0.75%
2015-08-17 0 112.9 112.9 113.0 112.5 113.0 3,594 405,355 112.79 84.76 84.76 84.79 84.42 84.79 4,787 84.671 1.21%
2015-08-14 0 111.6 111.6 112.5 111.6 112.1 2,936 328,539 111.90 83.74 83.74 84.46 83.74 84.16 3,911 84.006 -0.45%
2015-08-13 0 112.1 112.1 112.9 111.4 113.4 63,790 7,148,736 112.07 84.12 84.12 84.76 83.63 85.13 84,972 84.131 -0.49%
2015-08-12 0 112.6 112.5 113.4 112.0 114.0 1,560 175,936 112.78 84.53 84.46 85.13 84.04 85.54 2,078 84.666 -1.53%
2015-08-11 0 114.4 114.4 115.0 114.3 115.3 440 50,352 114.44 85.84 85.84 86.30 85.81 86.52 586 85.909 -1.04%
2015-08-10 0 115.6 115.4 115.6 - - 0 0 - 86.75 86.63 86.78 - - 0 - 0.00%
2015-08-07 0 115.6 114.8 115.7 - - 480 55,359 115.33 86.75 86.18 86.86 - - 639 86.581 0.00%
2015-08-06 0 115.6 115.0 115.9 - - 0 0 - 86.75 86.33 86.97 - - 0 - 0.00%
2015-08-05 0 115.6 114.9 115.6 115.5 115.6 3,530 407,634 115.48 86.75 86.22 86.75 86.67 86.75 4,702 86.691 -0.04%
2015-08-04 0 115.6 115.2 115.9 115.0 115.6 1,520 175,536 115.48 86.78 86.48 86.97 86.30 86.78 2,025 86.696 0.57%
2015-08-03 0 115.0 115.0 115.2 114.9 115.0 910 104,601 114.95 86.30 86.30 86.48 86.22 86.33 1,212 86.292 0.04%
2015-07-31 0 114.9 114.9 115.2 114.9 114.9 30 3,447 114.90 86.26 86.26 86.48 86.26 86.26 40 86.258 -0.09%
2015-07-30 0 115.0 115.0 115.4 115.0 115.4 13,340 1,533,512 114.96 86.33 86.33 86.63 86.30 86.63 17,770 86.300 -0.43%
2015-07-29 0 115.5 115.4 115.9 - - 0 0 - 86.71 86.63 86.97 - - 0 - 0.00%
2015-07-28 0 115.5 115.4 115.9 115.4 115.5 1,110 128,104 115.41 86.71 86.63 87.01 86.63 86.71 1,479 86.640 -0.35%
2015-07-27 0 115.9 115.4 116.0 115.6 115.9 805 93,248 115.84 87.01 86.63 87.08 86.75 87.01 1,072 86.960 0.35%
2015-07-24 0 115.5 115.4 116.0 115.3 116.0 2,460 283,774 115.36 86.71 86.63 87.05 86.56 87.05 3,277 86.599 -0.43%
2015-07-23 0 116.0 115.8 116.3 - - 0 0 - 87.08 86.93 87.27 - - 0 - 0.00%
2015-07-22 0 116.0 115.8 116.0 116.0 116.0 630 73,080 116.00 87.08 86.93 87.08 87.08 87.08 839 87.083 -0.30%
2015-07-21 0 116.4 116.4 116.5 116.4 116.6 310 36,097 116.44 87.35 87.35 87.46 87.35 87.53 413 87.415 0.23%
2015-07-20 0 117.8 117.4 118.3 117.5 117.8 4,370 513,536 117.51 87.14 86.88 87.55 86.92 87.18 5,905 86.969 -0.04%
2015-07-17 0 117.8 117.8 118.4 117.8 118.4 270 31,909 118.18 87.18 87.14 87.59 87.18 87.59 365 87.463 -0.17%
2015-07-16 0 118.0 117.6 118.0 117.6 118.5 2,455 289,192 117.80 87.33 87.03 87.33 87.00 87.70 3,317 87.178 -0.46%
2015-07-15 0 118.6 117.9 118.6 118.3 118.6 2,830 335,394 118.51 87.74 87.25 87.74 87.55 87.74 3,824 87.709 0.21%
2015-07-14 0 118.3 118.0 118.3 118.5 118.5 10 1,185 118.50 87.55 87.33 87.55 87.70 87.70 14 87.698 -0.17%
2015-07-13 0 118.5 118.1 118.5 117.8 118.5 548 64,583 117.85 87.70 87.37 87.70 87.18 87.70 740 87.219 0.25%
2015-07-10 0 118.2 118.2 118.6 118.0 118.2 210 24,811 118.15 87.48 87.48 87.74 87.33 87.48 284 87.438 0.51%
2015-07-09 0 117.6 117.6 118.3 117.4 117.4 1,593 187,715 117.84 87.03 87.03 87.55 86.88 86.88 2,152 87.208 -0.51%
2015-07-08 0 118.2 118.2 118.9 118.1 118.3 2,150 253,890 118.09 87.48 87.48 87.96 87.37 87.55 2,905 87.394 -0.42%
2015-07-07 0 118.7 118.7 118.8 118.7 118.7 50 5,935 118.70 87.85 87.85 87.92 87.85 87.85 68 87.846 0.59%
2015-07-06 0 118.0 118.0 118.7 118.0 118.0 997 117,644 118.00 87.33 87.33 87.85 87.33 87.33 1,347 87.327 -0.13%
2015-07-03 0 118.2 118.2 118.9 118.2 118.2 285 33,671 118.14 87.44 87.44 87.96 87.44 87.44 385 87.435 -0.30%
2015-07-02 0 118.5 118.1 118.9 118.5 118.9 2,800 332,357 118.70 87.70 87.37 87.96 87.70 87.96 3,783 87.846 0.00%
2015-06-30 0 118.5 118.5 119.3 - - 4,660 553,710 118.82 87.70 87.70 88.25 - - 6,297 87.937 0.00%
2015-06-29 0 118.5 118.5 119.3 118.5 118.5 8,986 1,067,975 118.85 87.70 87.70 88.25 87.70 87.70 12,142 87.957 -0.63%
2015-06-26 0 119.3 118.5 119.3 - - 0 0 - 88.25 87.70 88.25 - - 0 - -0.04%
2015-06-25 0 119.3 119.0 119.4 119.0 119.3 4,300 511,730 119.01 88.29 88.07 88.36 88.07 88.29 5,810 88.074 0.34%
2015-06-24 0 118.9 118.7 119.4 118.3 119.5 5,670 673,125 118.72 87.99 87.85 88.36 87.55 88.40 7,661 87.859 -0.42%
2015-06-23 0 119.4 118.7 119.4 118.3 119.6 1,665 198,353 119.13 88.36 87.85 88.36 87.51 88.51 2,250 88.165 -0.21%
2015-06-22 0 119.7 118.8 119.7 118.8 119.7 1,840 219,017 119.03 88.55 87.88 88.55 87.92 88.55 2,486 88.091 0.67%
2015-06-19 0 118.9 118.9 119.0 118.9 119.3 16,365 1,946,177 118.92 87.96 87.96 88.07 87.96 88.29 22,113 88.012 0.00%
2015-06-18 0 118.9 118.5 118.9 118.5 118.9 13,665 1,619,985 118.55 87.96 87.70 87.96 87.70 87.99 18,464 87.735 0.42%
2015-06-17 0 118.4 118.4 119.0 118.2 118.3 880 104,038 118.23 87.59 87.59 88.03 87.48 87.51 1,189 87.495 -0.46%
2015-06-16 0 118.9 118.2 119.0 - - 0 0 - 87.99 87.48 88.03 - - 0 - 0.00%
2015-06-15 0 118.9 118.9 119.0 118.1 118.9 840 99,325 118.24 87.99 87.99 88.03 87.40 87.99 1,135 87.509 -0.04%
2015-06-12 0 119.0 118.1 119.0 118.1 119.0 1,970 234,122 118.84 88.03 87.40 88.07 87.40 88.03 2,662 87.953 0.72%
2015-06-11 0 118.1 118.1 118.7 118.0 118.1 1,090 128,670 118.05 87.40 87.40 87.81 87.33 87.37 1,473 87.362 0.04%
2015-06-10 0 118.1 118.1 118.9 118.1 118.8 1,560 184,691 118.39 87.37 87.37 87.99 87.37 87.92 2,108 87.618 -0.55%
2015-06-09 0 118.7 118.1 118.7 118.8 118.8 1,000 118,800 118.80 87.85 87.40 87.85 87.92 87.92 1,351 87.920 0.08%
2015-06-08 0 118.6 118.6 118.8 116.3 121.5 7,290 863,761 118.49 87.77 87.77 87.88 86.03 89.92 9,850 87.688 -0.71%
2015-06-05 0 119.5 119.1 119.5 119.0 120.0 141,240 16,789,449 118.87 88.40 88.11 88.40 88.07 88.81 190,846 87.974 0.04%
2015-06-04 0 119.4 119.4 119.7 119.3 119.8 2,050 244,968 119.50 88.36 88.36 88.55 88.25 88.62 2,770 88.436 0.04%
2015-06-03 0 119.4 119.3 119.9 - - 0 0 - 88.33 88.29 88.70 - - 0 - 0.00%
2015-06-02 0 119.4 119.1 119.4 119.1 119.4 5,859 699,410 119.37 88.33 88.11 88.36 88.11 88.36 7,917 88.345 -0.46%
2015-06-01 0 119.9 119.3 119.9 117.6 120.1 3,209 381,761 118.97 88.73 88.25 88.73 87.03 88.88 4,336 88.043 -0.08%
2015-05-29 0 120.0 119.4 120.2 120.0 120.4 5,740 687,869 119.84 88.81 88.36 88.96 88.81 89.10 7,756 88.689 0.00%
2015-05-28 0 120.0 119.9 120.0 120.0 120.0 200 24,000 120.00 88.81 88.73 88.81 88.81 88.81 270 88.809 -0.17%
2015-05-27 0 120.2 119.9 120.2 120.2 120.2 450 54,090 120.20 88.96 88.73 88.96 88.96 88.96 608 88.957 0.46%
2015-05-26 0 119.7 119.7 120.6 119.7 120.0 5,356 642,046 119.87 88.55 88.55 89.22 88.55 88.81 7,237 88.715 -0.21%
2015-05-22 0 119.9 119.9 120.7 119.8 120.7 660 79,428 120.35 88.73 88.70 89.33 88.66 89.33 892 89.064 -0.37%
2015-05-21 0 120.4 119.6 120.4 120.5 120.5 130 15,665 120.50 89.07 88.51 89.07 89.18 89.18 176 89.179 0.29%
2015-05-20 0 120.0 119.8 120.8 120.0 120.0 990 118,800 120.00 88.81 88.66 89.36 88.81 88.81 1,338 88.809 -0.04%
2015-05-19 0 120.1 120.8 120.9 119.7 120.8 1,520 182,779 120.25 88.85 89.40 89.44 88.59 89.40 2,054 88.993 -0.12%
2015-05-18 0 120.2 120.2 121.0 120.1 120.5 1,747 210,053 120.24 88.96 88.96 89.55 88.88 89.18 2,361 88.984 0.12%
2015-05-15 0 120.1 120.1 120.8 120.1 120.1 790 94,854 120.07 88.85 88.85 89.40 88.85 88.88 1,067 88.859 -0.21%
2015-05-14 0 120.3 119.8 120.3 119.8 120.3 680 81,771 120.25 89.03 88.62 89.03 88.66 89.03 919 88.995 0.08%
2015-05-13 0 120.2 119.9 120.2 119.9 120.3 1,150 137,975 119.98 88.96 88.70 88.96 88.70 89.03 1,554 88.792 0.17%
2015-05-12 0 120.0 120.0 120.3 119.8 120.0 6,570 787,958 119.93 88.81 88.81 88.99 88.66 88.81 8,878 88.759 -0.25%
2015-05-11 0 120.3 120.2 121.1 120.3 120.4 190 22,860 120.32 89.03 88.96 89.62 88.99 89.10 257 89.042 0.00%
2015-05-08 0 120.3 120.3 121.0 120.3 121.2 4,579 551,985 120.55 89.03 89.03 89.55 89.03 89.66 6,187 89.213 -0.17%
2015-05-07 0 120.5 120.5 121.2 120.5 121.0 4,290 517,271 120.58 89.18 89.18 89.70 89.14 89.55 5,797 89.235 -0.41%
2015-05-06 0 121.0 120.4 120.9 120.4 121.0 520 62,849 120.86 89.55 89.07 89.47 89.10 89.55 703 89.448 0.25%
2015-05-05 0 120.7 120.7 121.6 120.7 121.0 1,570 189,799 120.89 89.33 89.33 89.96 89.33 89.55 2,121 89.468 -0.25%
2015-05-04 0 121.0 120.8 121.0 121.0 121.0 2,460 297,660 121.00 89.55 89.40 89.55 89.55 89.55 3,324 89.549 -0.70%
2015-04-30 0 121.9 121.0 121.9 121.0 121.9 8,523 1,037,887 121.77 90.18 89.51 90.18 89.51 90.18 11,516 90.122 0.70%
2015-04-29 0 121.0 121.0 121.8 121.0 121.0 3,050 368,936 120.96 89.55 89.55 90.10 89.51 89.55 4,121 89.521 0.08%
2015-04-28 0 120.9 120.9 121.8 120.9 120.9 1,150 138,992 120.86 89.47 89.47 90.10 89.44 89.47 1,554 89.447 -0.41%
2015-04-27 0 121.4 120.8 121.7 121.4 121.4 657 79,748 121.38 89.84 89.40 90.07 89.81 89.84 888 89.831 0.25%
2015-04-24 0 121.1 120.4 121.3 120.4 121.1 11,500 1,385,293 120.46 89.62 89.07 89.77 89.10 89.62 15,539 89.149 0.54%
2015-04-23 0 120.5 120.5 121.4 120.5 121.4 6,910 834,375 120.75 89.14 89.14 89.81 89.14 89.84 9,337 89.363 -0.62%
2015-04-22 0 121.2 120.3 121.2 121.2 121.2 40 4,848 121.20 89.70 89.03 89.70 89.70 89.70 54 89.697 0.17%
2015-04-21 0 121.0 120.4 121.0 120.2 121.0 3,920 471,578 120.30 89.55 89.10 89.55 88.96 89.55 5,297 89.031 0.67%
2015-04-20 0 120.2 120.2 121.2 120.2 120.6 23,053 2,776,168 120.43 88.96 88.96 89.66 88.96 89.22 31,150 89.123 -0.08%
2015-04-17 0 120.3 120.3 120.5 120.2 120.6 1,301 156,419 120.23 89.03 89.03 89.18 88.96 89.25 1,758 88.979 -0.25%
2015-04-16 0 120.6 119.9 120.7 120.6 120.6 1,000 120,591 120.59 89.25 88.73 89.29 89.22 89.25 1,351 89.246 0.84%
2015-04-15 0 119.6 119.6 120.4 119.6 119.7 4,092 489,403 119.60 88.51 88.51 89.10 88.48 88.55 5,529 88.513 0.04%
2015-04-14 0 119.6 119.6 120.4 119.1 120.9 1,780 213,811 120.12 88.48 88.48 89.10 88.11 89.47 2,405 88.896 -0.71%
2015-04-13 0 120.4 119.7 120.5 118.3 120.4 2,100 251,690 119.85 89.10 88.55 89.18 87.51 89.10 2,838 88.699 0.25%
2015-04-10 0 120.1 120.0 120.1 119.8 120.1 100 11,994 119.94 88.88 88.81 88.88 88.66 88.88 135 88.764 0.08%
2015-04-09 0 120.0 119.7 120.0 119.5 120.0 72,540 8,776,890 120.99 88.81 88.59 88.81 88.44 88.81 98,018 89.544 0.25%
2015-04-08 0 119.7 119.3 120.0 119.3 120.0 47,980 5,742,838 119.69 88.59 88.25 88.77 88.25 88.81 64,832 88.581 -0.17%
2015-04-02 0 119.9 119.0 119.9 119.0 119.9 3,190 379,864 119.08 88.73 88.07 88.73 88.03 88.73 4,310 88.127 0.33%
2015-04-01 0 119.5 118.9 119.5 119.5 119.5 20 2,390 119.50 88.44 87.96 88.44 88.44 88.44 27 88.439 0.80%
2015-03-31 0 118.6 118.6 119.3 118.5 118.6 4,410 522,600 118.50 87.74 87.74 88.29 87.70 87.74 5,959 87.701 0.00%
2015-03-30 0 118.6 118.6 119.3 118.5 120.1 25,010 2,967,805 118.66 87.74 87.74 88.29 87.70 88.88 33,794 87.820 -1.45%
2015-03-27 0 120.3 119.6 120.4 - - 0 0 - 89.03 88.48 89.07 - - 0 - -0.08%
2015-03-26 0 120.4 119.7 120.4 120.1 120.4 54,070 6,522,906 120.64 89.10 88.55 89.10 88.88 89.10 73,061 89.281 0.04%
2015-03-25 0 120.4 119.6 120.4 120.0 120.5 3,920 471,575 120.30 89.07 88.48 89.07 88.77 89.14 5,297 89.030 0.88%
2015-03-24 0 119.3 118.7 119.5 119.0 119.3 1,340 159,502 119.03 88.29 87.85 88.44 88.03 88.29 1,811 88.092 0.85%
2015-03-23 0 118.3 118.3 118.6 118.3 118.6 5,720 676,913 118.34 87.55 87.51 87.77 87.55 87.77 7,729 87.581 -0.25%
2015-03-20 0 118.6 118.3 118.9 118.3 118.6 1,160 137,537 118.57 87.77 87.51 87.99 87.55 87.77 1,567 87.748 0.00%
2015-03-19 0 118.6 118.6 118.9 117.0 118.9 8,230 973,897 118.34 87.77 87.77 87.99 86.59 87.99 11,121 87.576 0.17%
2015-03-18 0 118.4 117.8 118.5 117.5 118.4 3,810 449,707 118.03 87.62 87.14 87.70 86.92 87.62 5,148 87.353 0.17%
2015-03-17 0 118.2 117.5 118.2 - - 0 0 - 87.48 86.96 87.48 - - 0 - -0.08%
2015-03-16 0 118.3 117.5 118.3 117.6 118.3 870 102,543 117.87 87.55 86.96 87.55 87.03 87.55 1,176 87.229 0.42%
2015-03-13 0 117.8 117.5 118.3 117.8 118.3 1,020 120,277 117.92 87.18 86.96 87.55 87.18 87.55 1,378 87.268 -0.17%
2015-03-12 0 118.0 117.6 118.5 118.0 118.7 4,853 572,691 118.01 87.33 87.03 87.70 87.33 87.81 6,557 87.334 -0.84%
2015-03-11 0 119.0 118.7 119.0 119.2 119.3 120 14,315 119.29 88.07 87.81 88.07 88.22 88.29 162 88.284 -0.17%
2015-03-10 0 119.2 119.2 119.8 119.0 119.5 5,360 638,990 119.21 88.22 88.22 88.62 88.07 88.44 7,243 88.227 -0.38%
2015-03-09 0 119.7 119.7 120.4 119.7 120.7 4,070 487,592 119.80 88.55 88.55 89.07 88.55 89.29 5,499 88.662 -0.75%
2015-03-06 0 120.6 120.3 120.6 120.6 120.7 60 7,237 120.62 89.22 89.03 89.22 89.22 89.29 81 89.265 -0.08%
2015-03-05 0 120.7 120.3 120.7 120.1 120.7 370 44,524 120.34 89.29 89.03 89.29 88.85 89.33 500 89.057 -0.17%
2015-03-04 0 120.9 120.8 120.9 120.7 120.9 11,220 1,354,375 120.71 89.44 89.40 89.44 89.33 89.44 15,161 89.335 0.00%
2015-03-03 0 120.9 120.5 120.9 120.4 120.9 810 97,833 120.78 89.44 89.18 89.44 89.10 89.47 1,094 89.387 -0.08%
2015-03-02 0 121.0 120.1 121.0 121.0 121.0 70 8,466 120.94 89.51 88.85 89.51 89.51 89.51 95 89.506 0.58%
2015-02-27 0 120.3 120.3 120.9 120.2 120.9 16,622 1,999,716 120.31 88.99 88.99 89.47 88.96 89.47 22,460 89.035 0.08%
2015-02-26 0 120.2 120.2 120.8 120.1 121.0 2,206 265,292 120.26 88.92 88.92 89.40 88.88 89.55 2,981 89.000 0.13%
2015-02-25 0 120.0 120.0 120.3 120.0 120.3 450 54,071 120.16 88.81 88.81 88.99 88.81 89.03 608 88.925 -0.21%
2015-02-24 0 120.3 120.3 121.0 120.3 121.2 1,380 166,892 120.94 88.99 88.99 89.51 88.99 89.70 1,865 89.501 -0.62%
2015-02-23 0 121.0 120.5 121.0 - - 100 12,090 120.90 89.55 89.18 89.55 - - 135 89.475 -0.17%
2015-02-18 0 121.2 121.2 121.4 121.2 121.2 440 53,328 121.20 89.70 89.70 89.81 89.70 89.70 595 89.697 -0.08%
2015-02-17 0 121.3 120.5 121.3 120.3 121.4 20,850 2,515,749 120.66 89.77 89.18 89.77 89.03 89.81 28,173 89.297 -0.08%
2015-02-16 0 121.4 120.6 121.4 121.5 121.6 120 14,584 121.53 89.84 89.22 89.84 89.92 89.99 162 89.943 0.00%
2015-02-13 0 121.4 120.8 121.4 121.4 121.4 40 4,856 121.40 89.84 89.40 89.84 89.84 89.84 54 89.845 0.17%
2015-02-12 0 121.2 121.2 121.4 121.1 121.4 870 105,486 121.25 89.70 89.70 89.81 89.62 89.81 1,176 89.732 -0.16%
2015-02-11 0 121.4 120.9 121.4 121.4 121.5 80,560 9,776,605 121.36 89.84 89.44 89.84 89.84 89.92 108,854 89.814 0.50%
2015-02-10 0 120.8 120.8 121.5 120.8 121.6 1,110 134,220 120.92 89.40 89.40 89.92 89.40 89.96 1,500 89.489 -0.17%
2015-02-09 0 121.0 121.0 121.7 120.8 121.7 520 63,120 121.38 89.55 89.55 90.03 89.40 90.07 703 89.833 -0.74%
2015-02-06 0 121.9 121.9 122.0 121.9 121.9 470 57,293 121.90 90.21 90.21 90.29 90.21 90.21 635 90.215 0.04%
2015-02-05 0 121.9 120.9 121.9 121.0 121.9 2,830 344,377 121.69 90.18 89.47 90.18 89.55 90.21 3,824 90.058 0.70%
2015-02-04 0 121.0 120.5 121.0 120.1 121.0 1,470 177,470 120.73 89.55 89.14 89.55 88.85 89.55 1,986 89.347 0.79%
2015-02-03 0 120.1 120.1 120.7 120.0 120.7 1,220 146,554 120.13 88.85 88.85 89.33 88.81 89.33 1,648 88.902 -0.54%
2015-02-02 0 120.7 120.0 120.7 119.9 120.8 5,540 667,715 120.53 89.33 88.81 89.33 88.73 89.40 7,486 89.198 0.29%
2015-01-30 0 120.4 120.3 121.0 120.3 120.4 350 42,120 120.34 89.07 89.03 89.55 89.03 89.07 473 89.062 -0.04%
2015-01-29 0 120.4 120.3 120.4 120.4 120.5 766 92,249 120.43 89.10 89.03 89.10 89.10 89.18 1,035 89.126 -0.08%
2015-01-28 0 120.5 120.5 121.2 120.5 121.4 1,560 187,929 120.47 89.18 89.18 89.66 89.14 89.81 2,108 89.154 -0.04%
2015-01-27 0 120.6 120.6 121.0 120.6 120.6 5,570 671,478 120.55 89.22 89.22 89.55 89.22 89.25 7,526 89.218 0.04%
2015-01-26 0 120.5 120.5 121.4 120.4 120.5 1,830 220,398 120.44 89.18 89.18 89.81 89.07 89.14 2,473 89.131 0.04%
2015-01-23 0 120.5 120.5 121.4 120.5 121.0 800 96,631 120.79 89.14 89.14 89.81 89.14 89.55 1,081 89.392 -0.29%
2015-01-22 0 120.8 120.8 121.4 120.8 120.8 130 15,704 120.80 89.40 89.40 89.81 89.40 89.40 176 89.401 0.33%
2015-01-21 0 120.4 120.4 121.2 120.4 121.1 1,240 149,962 120.94 89.10 89.10 89.66 89.10 89.59 1,676 89.502 0.24%
2015-01-20 0 122.0 121.8 122.3 122.0 122.3 1,405 171,614 122.15 88.89 88.71 89.11 88.89 89.11 1,928 88.996 -0.33%
2015-01-19 0 122.4 122.4 123.2 121.6 122.5 2,050 250,127 122.01 89.18 89.18 89.73 88.56 89.25 2,814 88.900 -0.53%
2015-01-16 0 123.1 122.4 123.1 122.1 123.1 3,899 476,302 122.16 89.66 89.14 89.66 88.96 89.66 5,351 89.007 0.04%
2015-01-15 0 123.0 122.1 123.0 121.5 124.0 6,100 752,481 123.36 89.62 88.96 89.62 88.53 90.31 8,372 89.879 1.23%
2015-01-14 0 121.5 121.5 122.2 121.5 121.5 10 1,215 121.50 88.53 88.53 89.04 88.53 88.53 14 88.526 0.08%
2015-01-13 0 121.4 121.2 121.5 121.4 121.5 744 90,321 121.40 88.45 88.27 88.53 88.45 88.49 1,021 88.452 0.33%
2015-01-12 0 121.0 120.8 121.0 121.0 121.0 10 1,210 121.00 88.16 88.02 88.16 88.16 88.16 14 88.161 0.12%
2015-01-09 0 120.9 120.8 120.9 120.9 121.0 2,639 318,934 120.85 88.05 87.98 88.05 88.05 88.16 3,622 88.055 0.04%
2015-01-08 0 120.8 120.8 120.9 120.8 120.9 1,155 139,572 120.84 88.02 88.02 88.05 88.02 88.05 1,585 88.046 -0.04%
2015-01-07 0 120.9 120.8 120.9 120.9 120.9 100 12,085 120.85 88.05 88.02 88.05 88.05 88.05 137 88.052 0.00%
2015-01-06 0 120.9 120.9 121.3 120.9 120.9 1,060 128,101 120.85 88.05 88.05 88.34 88.05 88.05 1,455 88.052 0.00%
2015-01-05 0 120.9 120.8 120.9 120.9 121.4 371 44,947 121.15 88.05 88.02 88.05 88.05 88.45 509 88.271 0.00%
2015-01-02 0 120.9 120.9 121.6 120.9 121.6 560 67,763 121.01 88.05 88.05 88.56 88.05 88.60 769 88.165 0.00%
2014-12-31 0 120.9 120.9 121.4 - - 300 36,240 120.80 88.05 88.05 88.45 - - 412 88.016 0.12%
2014-12-30 0 120.7 120.7 121.4 120.7 121.4 2,110 255,768 121.22 87.94 87.91 88.42 87.94 88.45 2,896 88.320 0.21%
2014-12-29 0 120.5 120.5 121.2 120.4 121.2 330 39,770 120.52 87.76 87.76 88.31 87.69 88.31 453 87.808 -0.62%
2014-12-24 0 121.2 120.5 121.2 - - 0 0 - 88.31 87.80 88.31 - - 0 - 0.00%
2014-12-23 0 121.2 120.4 121.2 - - 0 0 - 88.31 87.72 88.31 - - 0 - -0.04%
2014-12-22 0 121.3 120.5 121.3 120.4 121.4 300 36,215 120.72 88.34 87.80 88.34 87.72 88.42 412 87.955 -0.12%
2014-12-19 0 121.4 120.5 121.4 120.9 121.5 300 36,390 121.30 88.45 87.80 88.45 88.09 88.53 412 88.380 0.50%
2014-12-18 0 120.8 120.5 120.9 120.8 120.9 1,220 147,403 120.82 88.02 87.80 88.09 88.02 88.09 1,674 88.032 -0.17%
2014-12-17 0 121.0 121.0 121.6 120.7 121.0 210 25,350 120.71 88.16 88.16 88.60 87.94 88.16 288 87.953 0.00%
2014-12-16 0 121.0 121.0 121.5 120.9 121.0 60 7,258 120.97 88.16 88.16 88.49 88.09 88.16 82 88.137 0.08%
2014-12-15 0 120.9 120.9 121.8 120.9 121.8 1,410 171,110 121.35 88.09 88.09 88.74 88.09 88.74 1,935 88.420 -1.06%
2014-12-12 0 122.2 121.7 122.2 122.2 122.3 910 111,237 122.24 89.04 88.63 89.04 89.04 89.11 1,249 89.064 0.08%
2014-12-11 0 122.1 121.5 122.2 122.1 122.1 100 12,210 122.10 88.96 88.49 89.00 88.96 88.96 137 88.963 -0.29%
2014-12-10 0 122.5 121.6 122.5 121.6 122.5 1,102 134,620 122.16 89.22 88.56 89.22 88.60 89.22 1,512 89.006 0.20%
2014-12-09 0 122.2 121.7 122.4 122.2 122.2 770 94,094 122.20 89.04 88.63 89.18 89.04 89.04 1,057 89.036 0.33%
2014-12-08 0 121.8 121.8 122.4 121.8 122.5 1,060 129,319 122.00 88.74 88.74 89.18 88.74 89.25 1,455 88.889 -0.57%
2014-12-05 0 122.5 122.2 122.5 122.5 122.5 530 64,925 122.50 89.25 89.04 89.25 89.25 89.25 727 89.254 0.00%
2014-12-04 0 122.5 122.5 123.2 122.5 122.6 830 101,683 122.51 89.25 89.25 89.73 89.25 89.29 1,139 89.261 -0.57%
2014-12-03 0 123.2 122.6 123.2 122.6 123.2 600 73,908 123.18 89.76 89.33 89.76 89.33 89.76 823 89.750 0.49%
2014-12-02 0 122.6 122.6 122.9 122.6 123.0 2,800 343,560 122.70 89.33 89.33 89.55 89.33 89.62 3,843 89.400 -0.33%
2014-12-01 0 123.0 123.0 123.2 123.0 123.1 51,860 6,367,899 122.79 89.62 89.62 89.76 89.62 89.66 71,177 89.466 0.00%
2014-11-28 0 123.0 123.0 123.3 123.0 123.3 2,900 356,558 122.95 89.62 89.62 89.80 89.58 89.84 3,980 89.583 0.04%
2014-11-27 0 123.0 123.0 123.1 123.0 123.1 4,900 603,100 123.08 89.58 89.58 89.69 89.58 89.69 6,725 89.678 0.20%
2014-11-26 0 122.7 122.7 123.0 122.6 123.1 4,229 519,076 122.74 89.40 89.40 89.62 89.29 89.66 5,804 89.431 -0.41%
2014-11-25 0 123.2 122.8 123.2 123.0 123.4 800 98,556 123.20 89.76 89.47 89.76 89.62 89.87 1,098 89.761 0.00%
2014-11-24 0 123.2 122.6 123.2 122.3 123.2 912 112,271 123.10 89.76 89.29 89.76 89.11 89.76 1,252 89.694 0.49%
2014-11-21 0 122.6 122.6 123.0 122.6 123.0 2,790 342,207 122.65 89.33 89.33 89.62 89.33 89.62 3,829 89.367 -0.28%
2014-11-20 0 123.0 122.5 123.0 122.4 123.0 10,974 1,345,706 122.63 89.58 89.25 89.58 89.18 89.58 15,062 89.347 -0.24%
2014-11-19 0 123.3 123.0 123.3 122.9 123.3 560 69,005 123.22 89.80 89.62 89.80 89.55 89.80 769 89.781 0.45%
2014-11-18 0 122.7 122.7 123.0 122.7 122.8 160 19,635 122.72 89.40 89.40 89.62 89.40 89.44 220 89.414 -0.49%
2014-11-17 0 123.3 122.7 123.3 123.4 123.4 200,010 24,541,834 122.70 89.84 89.36 89.84 89.91 89.91 274,510 89.402 0.24%
2014-11-14 0 123.0 123.0 123.4 123.0 123.0 2,090 257,110 123.02 89.62 89.62 89.87 89.62 89.62 2,868 89.633 -0.28%
2014-11-13 0 123.4 122.8 123.4 - - 26,000 3,190,642 122.72 89.87 89.44 89.87 - - 35,685 89.412 -0.08%
2014-11-12 0 123.5 122.8 123.5 123.2 123.5 1,090 134,326 123.23 89.95 89.47 89.95 89.73 89.95 1,496 89.790 0.08%
2014-11-11 0 123.4 122.9 123.4 - - 0 0 - 89.87 89.55 89.91 - - 0 - 0.00%
2014-11-10 0 123.4 122.4 123.4 123.0 123.4 440 54,262 123.32 89.87 89.18 89.87 89.58 89.87 604 89.854 0.20%
2014-11-07 0 123.1 122.5 123.4 123.1 123.1 1,300 160,015 123.09 89.69 89.25 89.91 89.66 89.69 1,784 89.683 -0.16%
2014-11-06 0 123.3 122.5 123.3 122.2 123.3 7,680 943,729 122.88 89.84 89.22 89.84 89.04 89.84 10,541 89.532 0.24%
2014-11-05 0 123.0 122.8 123.0 122.6 123.0 3,537 434,145 122.74 89.62 89.47 89.62 89.33 89.62 4,854 89.432 0.04%
2014-11-04 0 123.0 122.7 123.0 122.4 123.0 12,600 1,549,110 122.95 89.58 89.36 89.62 89.14 89.58 17,293 89.579 0.49%
2014-11-03 0 122.4 122.4 122.9 122.4 122.6 260 31,847 122.49 89.14 89.14 89.51 89.14 89.33 357 89.246 -0.20%
2014-10-31 0 122.6 122.6 123.1 122.6 123.0 774 94,993 122.73 89.33 89.33 89.66 89.33 89.58 1,062 89.422 -0.33%
2014-10-30 0 123.0 123.0 123.4 123.0 123.0 620 76,259 123.00 89.62 89.58 89.87 89.58 89.62 851 89.617 -0.16%
2014-10-29 0 123.2 123.2 123.4 122.9 123.2 570 70,028 122.86 89.76 89.73 89.91 89.51 89.76 782 89.514 0.16%
2014-10-28 0 123.0 122.9 123.2 123.0 123.0 620 76,260 123.00 89.62 89.51 89.73 89.62 89.62 851 89.619 -0.08%
2014-10-27 0 123.1 122.9 123.4 - - 0 0 - 89.69 89.55 89.91 - - 0 - 0.00%
2014-10-24 0 123.1 123.1 123.8 - - 0 0 - 89.69 89.69 90.20 - - 0 - 0.00%
2014-10-23 0 123.1 123.1 123.5 123.1 123.1 10,570 1,300,638 123.05 89.69 89.69 89.98 89.66 89.66 14,507 89.655 -0.24%
2014-10-22 0 123.4 122.8 123.4 - - 0 0 - 89.91 89.47 89.91 - - 0 - -0.08%
2014-10-21 0 123.5 122.8 123.7 122.8 123.5 4,467 549,342 122.98 89.98 89.44 90.09 89.47 89.98 6,131 89.602 1.06%
2014-10-20 0 122.2 122.2 122.8 122.2 122.8 2,250 275,185 122.30 89.04 89.00 89.47 89.04 89.44 3,088 89.112 -0.04%
2014-10-17 0 122.3 122.3 122.7 122.2 122.2 250 30,537 122.15 89.07 89.07 89.40 89.00 89.00 343 88.998 -0.12%
2014-10-16 0 122.4 122.2 122.4 - - 0 0 - 89.18 89.00 89.18 - - 0 - -0.08%
2014-10-15 0 122.5 121.7 122.5 122.1 122.5 860 105,139 122.25 89.25 88.63 89.25 88.96 89.25 1,180 89.076 0.25%
2014-10-14 0 122.2 121.6 122.4 - - 0 0 - 89.04 88.56 89.18 - - 0 - 0.00%
2014-10-13 0 122.2 121.4 122.2 121.3 122.3 70 8,538 121.97 89.04 88.45 89.04 88.38 89.07 96 88.869 0.66%
2014-10-10 0 121.4 121.4 122.2 - - 0 0 - 88.45 88.45 89.00 - - 0 - 0.21%
2014-10-09 0 121.2 121.1 122.0 121.2 121.2 20,860 2,527,189 121.15 88.27 88.20 88.85 88.27 88.27 28,630 88.271 0.00%
2014-10-08 0 121.2 121.1 121.2 121.2 122.6 1,350 164,661 121.97 88.27 88.23 88.27 88.27 89.33 1,853 88.869 -0.04%
2014-10-07 0 121.2 121.1 121.8 121.2 122.0 1,140 138,198 121.23 88.31 88.20 88.71 88.31 88.85 1,565 88.326 0.00%
2014-10-06 0 121.2 121.2 121.7 - - 0 0 - 88.31 88.31 88.67 - - 0 - 0.00%
2014-10-03 0 121.2 121.0 121.9 121.0 121.7 2,493 302,176 121.21 88.31 88.12 88.78 88.12 88.67 3,422 88.314 0.12%
2014-09-30 0 121.1 121.1 121.7 121.1 121.7 3,150 381,962 121.26 88.20 88.20 88.67 88.20 88.67 4,323 88.349 -0.94%
2014-09-29 0 122.2 121.4 122.2 121.4 122.2 360 43,784 121.62 89.04 88.42 89.04 88.45 89.04 494 88.615 0.00%
2014-09-26 0 122.2 121.5 122.4 121.4 122.2 3,875 471,405 121.65 89.04 88.53 89.14 88.45 89.04 5,318 88.637 -0.08%
2014-09-25 0 122.3 121.9 122.3 122.3 122.4 790 96,618 122.30 89.11 88.82 89.11 89.11 89.14 1,084 89.109 -0.33%
2014-09-24 0 122.7 122.4 122.7 122.3 122.7 330 40,378 122.36 89.40 89.14 89.40 89.07 89.40 453 89.151 0.08%
2014-09-23 0 122.6 122.6 122.7 122.3 122.4 410 50,161 122.34 89.33 89.33 89.36 89.11 89.18 563 89.141 0.41%
2014-09-22 0 122.1 121.5 122.4 122.1 122.1 990 120,879 122.10 88.96 88.49 89.14 88.96 88.96 1,359 88.963 -0.12%
2014-09-19 0 122.3 121.5 122.3 122.0 122.3 4,250 519,519 122.24 89.07 88.53 89.07 88.89 89.07 5,833 89.065 0.00%
2014-09-18 0 122.3 121.5 122.3 121.6 122.3 3,470 423,112 121.93 89.07 88.49 89.07 88.56 89.07 4,763 88.842 -0.04%
2014-09-17 0 122.3 121.7 122.3 - - 0 0 - 89.11 88.63 89.11 - - 0 - -0.16%
2014-09-16 0 122.5 121.5 122.5 - - 0 0 - 89.25 88.53 89.25 - - 0 - -0.04%
2014-09-15 0 122.6 121.8 122.6 122.7 122.7 370 45,380 122.65 89.29 88.74 89.29 89.36 89.36 508 89.363 0.57%
2014-09-12 0 121.9 121.9 122.7 121.9 122.0 524 63,891 121.93 88.78 88.78 89.40 88.78 88.89 719 88.839 -0.85%
2014-09-11 0 122.9 122.1 122.9 122.1 122.9 310 37,853 122.11 89.55 88.93 89.55 88.93 89.55 425 88.968 -0.04%
2014-09-10 0 123.0 122.1 123.0 122.6 123.2 759 93,186 122.77 89.58 88.96 89.58 89.33 89.76 1,042 89.454 -0.45%
2014-09-08 0 123.5 123.2 123.5 123.5 123.5 7,400 909,181 122.86 89.98 89.76 89.98 89.98 89.98 10,156 89.518 -0.16%
2014-09-05 0 123.7 123.7 123.8 123.7 123.7 620 76,694 123.70 90.13 90.13 90.20 90.13 90.13 851 90.129 0.00%
2014-09-04 0 123.7 123.6 123.7 123.6 123.8 370 45,784 123.74 90.13 90.06 90.13 90.06 90.20 508 90.158 -0.20%
2014-09-03 0 124.0 123.2 124.0 123.9 124.0 2,000 247,797 123.90 90.31 89.76 90.31 90.24 90.31 2,745 90.273 -0.08%
2014-09-02 0 124.1 123.8 124.1 123.2 124.1 686 84,855 123.70 90.38 90.17 90.42 89.73 90.38 942 90.125 0.12%
2014-09-01 0 123.9 123.1 123.9 123.5 124.0 12,190 1,509,131 123.80 90.27 89.69 90.27 89.98 90.31 16,731 90.202 0.69%
2014-08-29 0 123.1 123.0 123.3 123.1 123.1 1,000 123,050 123.05 89.66 89.62 89.84 89.66 89.66 1,372 89.655 -0.04%
2014-08-28 0 123.1 123.0 123.3 123.0 123.3 5,780 711,559 123.11 89.69 89.62 89.80 89.62 89.80 7,933 89.697 0.08%
2014-08-27 0 123.0 123.0 123.2 122.8 122.9 380 46,672 122.82 89.62 89.62 89.76 89.47 89.55 522 89.488 0.20%
2014-08-26 0 122.8 122.7 122.9 122.7 122.8 2,567 315,094 122.75 89.44 89.40 89.55 89.40 89.47 3,523 89.435 -0.20%
2014-08-25 0 123.0 122.7 123.2 122.4 123.0 4,625 567,842 122.78 89.62 89.40 89.76 89.18 89.62 6,348 89.456 -0.24%
2014-08-22 0 123.3 122.7 123.3 123.3 123.3 20 2,466 123.30 89.84 89.40 89.84 89.84 89.84 27 89.837 -0.04%
2014-08-21 0 123.4 123.3 123.4 123.4 123.4 310 38,238 123.35 89.87 89.80 89.87 89.87 89.87 425 89.872 0.00%
2014-08-20 0 123.4 123.4 123.5 - - 6,080 750,272 123.40 89.87 89.87 89.98 - - 8,345 89.910 0.12%
2014-08-19 0 123.2 123.2 123.5 - - 1,000 123,500 123.50 89.76 89.76 89.98 - - 1,372 89.983 0.12%
2014-08-18 0 123.1 123.1 123.5 123.1 123.1 3,302 406,316 123.05 89.66 89.66 89.98 89.66 89.69 4,532 89.656 -0.36%
2014-08-15 0 123.5 122.8 123.5 123.6 123.6 100 12,360 123.60 89.98 89.44 89.98 90.06 90.06 137 90.056 0.24%
2014-08-14 0 123.2 122.5 123.4 - - 0 0 - 89.76 89.25 89.87 - - 0 - 0.00%
2014-08-13 0 123.2 122.5 123.2 123.2 123.4 120 14,799 123.33 89.76 89.22 89.76 89.76 89.87 165 89.855 0.08%
2014-08-12 0 123.1 122.8 123.1 123.1 123.1 19,750 2,425,261 122.80 89.69 89.44 89.69 89.69 89.69 27,107 89.471 0.29%
2014-08-11 0 122.8 122.8 123.0 122.8 123.0 4,270 524,404 122.81 89.44 89.44 89.62 89.44 89.58 5,861 89.481 0.00%
2014-08-08 0 122.8 122.1 122.8 122.9 122.9 100 12,290 122.90 89.44 88.93 89.44 89.55 89.55 137 89.546 0.08%
2014-08-07 0 122.7 122.2 122.7 122.1 122.7 1,440 176,625 122.66 89.36 89.04 89.40 88.93 89.40 1,976 89.368 0.66%
2014-08-06 0 121.9 121.9 122.8 121.9 123.2 4,800 585,328 121.94 88.78 88.78 89.44 88.78 89.73 6,588 88.849 -0.93%
2014-08-05 0 123.0 122.6 123.0 122.0 123.0 540 65,940 122.11 89.62 89.29 89.62 88.89 89.62 741 88.971 0.74%
2014-08-04 0 122.1 122.1 123.0 122.1 122.1 830 101,714 122.55 88.96 88.93 89.62 88.96 88.96 1,139 89.289 -0.57%
2014-08-01 0 122.8 122.5 122.8 122.8 122.8 1,190 146,132 122.80 89.47 89.25 89.47 89.47 89.47 1,633 89.473 0.00%
2014-07-31 0 122.8 122.6 123.6 122.8 123.7 7,401 908,867 122.80 89.47 89.33 90.02 89.47 90.13 10,158 89.475 -0.04%
2014-07-30 0 122.9 122.9 123.8 122.9 123.8 1,340 164,880 123.04 89.51 89.51 90.20 89.51 90.17 1,839 89.651 -0.65%
2014-07-29 0 123.7 122.9 123.8 122.5 123.7 3,050 376,166 123.33 90.09 89.51 90.17 89.22 90.09 4,186 89.861 1.10%
2014-07-28 0 122.3 122.3 123.2 122.3 122.3 10 1,222 122.20 89.11 89.11 89.73 89.07 89.07 14 89.036 -0.16%
2014-07-25 0 122.5 122.4 122.7 122.5 122.7 184 22,566 122.64 89.25 89.14 89.40 89.25 89.40 253 89.357 -0.41%
2014-07-24 0 123.0 122.4 123.0 122.4 123.2 850 104,094 122.46 89.62 89.18 89.62 89.18 89.73 1,167 89.228 0.00%
2014-07-23 0 123.0 122.5 123.4 122.4 123.0 1,332 163,336 122.62 89.62 89.22 89.87 89.18 89.62 1,828 89.345 0.16%
2014-07-22 0 122.8 122.8 123.5 122.5 122.5 100 12,250 122.50 89.47 89.47 89.95 89.25 89.25 137 89.254 -0.53%
2014-07-21 0 123.5 122.7 123.5 123.5 123.5 2,175 268,611 123.50 89.95 89.40 89.95 89.95 89.98 2,985 89.982 0.44%
2014-07-18 0 125.0 125.0 125.2 124.5 124.5 630 78,435 124.50 89.55 89.55 89.66 89.19 89.19 879 89.195 0.36%
2014-07-17 0 124.6 124.6 125.1 124.6 125.0 2,350 293,921 125.07 89.23 89.23 89.62 89.23 89.55 3,280 89.605 -0.44%
2014-07-16 0 125.1 125.1 125.2 125.0 125.2 10,970 1,370,879 124.97 89.62 89.62 89.70 89.52 89.70 15,312 89.529 0.16%
2014-07-15 0 124.9 124.5 125.0 124.5 125.3 660 82,577 125.12 89.48 89.19 89.52 89.19 89.77 921 89.637 0.24%
2014-07-14 0 124.6 124.6 125.0 124.6 124.8 1,763 219,938 124.75 89.27 89.27 89.55 89.23 89.41 2,461 89.375 -0.08%
2014-07-11 0 124.7 124.7 125.0 124.7 125.1 860 107,537 125.04 89.34 89.34 89.52 89.34 89.59 1,200 89.584 -0.24%
2014-07-10 0 125.0 124.1 125.0 125.0 125.0 20 2,500 125.00 89.55 88.91 89.55 89.55 89.55 28 89.553 0.77%
2014-07-09 0 124.1 124.1 124.9 - - 0 0 - 88.87 88.87 89.48 - - 0 - 0.00%
2014-07-08 0 124.1 124.1 124.8 124.1 124.9 2,340 290,404 124.10 88.87 88.87 89.37 88.87 89.45 3,266 88.911 -0.56%
2014-07-07 0 124.8 124.1 124.8 - - 0 0 - 89.37 88.87 89.37 - - 0 - 0.00%
2014-07-04 0 124.8 124.1 124.8 124.5 124.8 1,580 196,777 124.54 89.37 88.87 89.41 89.19 89.37 2,205 89.225 0.20%
2014-07-03 0 124.5 124.0 124.5 124.1 124.5 6,780 843,576 124.42 89.19 88.84 89.19 88.87 89.19 9,464 89.138 0.40%
2014-07-02 0 124.0 124.0 124.5 123.6 124.0 5,010 620,481 123.85 88.84 88.84 89.16 88.51 88.84 6,993 88.728 0.32%
2014-06-30 0 123.6 123.6 123.6 123.5 123.6 410 50,659 123.56 88.55 88.51 88.55 88.48 88.55 572 88.520 0.45%
2014-06-27 0 123.1 123.1 123.6 123.1 123.6 1,010 124,824 123.59 88.16 88.16 88.55 88.16 88.55 1,410 88.541 0.00%
2014-06-26 0 123.1 123.1 123.6 122.7 123.6 280 34,447 123.03 88.16 88.16 88.51 87.87 88.51 391 88.138 -0.40%
2014-06-25 0 123.6 123.0 123.6 123.1 123.6 3,630 448,331 123.51 88.51 88.12 88.51 88.16 88.55 5,067 88.484 0.41%
2014-06-24 0 123.1 123.1 123.6 122.9 123.7 1,460 180,337 123.52 88.16 88.16 88.55 88.01 88.62 2,038 88.492 -0.44%
2014-06-23 0 123.6 122.9 123.6 122.8 123.7 1,000 123,410 123.41 88.55 88.01 88.55 87.94 88.62 1,396 88.414 0.49%
2014-06-20 0 123.0 123.0 123.5 - - 0 0 - 88.12 88.12 88.48 - - 0 - 0.24%
2014-06-19 0 122.7 122.7 123.3 122.6 122.6 64 7,838 122.47 87.91 87.91 88.34 87.80 87.80 89 87.740 -0.08%
2014-06-18 0 122.8 122.8 123.5 122.8 122.9 4,220 518,155 122.79 87.98 87.98 88.44 87.94 88.01 5,890 87.967 -0.16%
2014-06-17 0 123.0 123.0 123.3 122.9 123.0 810 99,594 122.96 88.12 88.12 88.34 88.05 88.12 1,131 88.088 0.00%
2014-06-16 0 123.0 123.0 123.5 122.9 123.1 1,860 228,528 122.86 88.12 88.12 88.48 88.01 88.19 2,596 88.023 0.04%
2014-06-13 0 123.0 123.0 123.4 122.8 122.9 820 100,704 122.81 88.08 88.08 88.41 87.98 88.05 1,145 87.984 0.08%
2014-06-12 0 122.9 122.9 123.3 122.9 123.1 2,060 253,217 122.92 88.01 88.01 88.34 88.01 88.19 2,875 88.063 -0.45%
2014-06-11 0 123.4 122.9 123.4 122.9 123.7 6,665 819,610 122.97 88.41 88.01 88.41 88.05 88.62 9,303 88.100 0.45%
2014-06-10 0 122.9 122.9 123.1 122.8 123.0 1,690 207,783 122.95 88.01 88.01 88.19 87.98 88.08 2,359 88.083 -0.20%
2014-06-09 0 123.1 122.7 123.1 122.3 123.1 1,750 214,105 122.35 88.19 87.91 88.19 87.62 88.19 2,443 87.651 0.45%
2014-06-06 0 122.6 122.6 123.1 121.3 122.6 1,880 229,534 122.09 87.80 87.80 88.19 86.90 87.83 2,624 87.470 -0.61%
2014-06-05 0 123.3 122.8 123.3 123.3 123.4 850 104,843 123.34 88.34 87.98 88.34 88.34 88.37 1,186 88.367 0.12%
2014-06-04 0 123.2 122.4 123.2 - - 0 0 - 88.23 87.69 88.23 - - 0 - -0.08%
2014-06-03 0 123.3 122.4 123.3 122.3 123.3 580 71,456 123.20 88.30 87.69 88.30 87.62 88.34 810 88.263 0.53%
2014-05-30 0 122.6 122.6 123.4 122.6 122.8 3,100 380,678 122.80 87.83 87.83 88.41 87.83 87.98 4,327 87.976 0.00%
2014-05-29 0 122.6 122.6 123.3 122.6 123.5 4,520 555,591 122.92 87.83 87.83 88.34 87.83 88.44 6,309 88.062 -0.12%
2014-05-28 0 122.8 122.7 122.8 122.8 122.8 510 62,602 122.75 87.94 87.87 87.94 87.94 87.94 712 87.940 0.00%
2014-05-27 0 122.8 122.6 123.0 122.8 123.0 1,160 142,414 122.77 87.94 87.80 88.12 87.94 88.12 1,619 87.956 -0.08%
2014-05-26 0 122.9 122.9 123.0 122.9 123.0 1,310 161,083 122.96 88.01 88.01 88.08 88.01 88.12 1,829 88.094 -0.12%
2014-05-23 0 123.0 122.9 123.0 123.0 123.8 90 11,107 123.41 88.12 88.01 88.12 88.12 88.66 126 88.415 -0.32%
2014-05-22 0 123.4 122.9 123.4 123.4 123.4 80 9,872 123.40 88.41 88.05 88.41 88.41 88.41 112 88.407 0.00%
2014-05-21 0 123.4 122.8 123.4 123.7 123.7 150 18,547 123.65 88.41 87.94 88.41 88.59 88.59 209 88.583 -0.04%
2014-05-20 0 123.5 123.1 123.5 122.9 123.8 7,940 980,265 123.46 88.44 88.16 88.48 88.01 88.66 11,083 88.449 0.49%
2014-05-19 0 122.9 122.8 123.5 122.9 123.1 2,528 310,953 123.00 88.01 87.98 88.48 88.01 88.19 3,529 88.123 0.04%
2014-05-16 0 122.8 122.6 123.0 121.6 122.8 4,314 529,320 122.70 87.98 87.83 88.12 87.12 87.98 6,022 87.904 0.20%
2014-05-15 0 122.6 122.6 123.0 122.6 122.6 500 61,410 122.82 87.80 87.80 88.12 87.80 87.80 698 87.991 0.00%
2014-05-14 0 122.6 122.6 122.9 122.6 122.6 10 1,225 122.50 87.80 87.80 88.05 87.80 87.80 14 87.762 -0.20%
2014-05-13 0 122.8 122.5 123.0 121.3 122.8 1,360 166,803 122.65 87.98 87.76 88.12 86.87 87.98 1,898 87.869 -0.12%
2014-05-12 0 123.0 122.7 123.0 122.5 123.0 902 110,670 122.69 88.08 87.91 88.08 87.76 88.12 1,259 87.901 -0.04%
2014-05-09 0 123.0 122.7 123.0 122.1 123.0 750 92,240 122.99 88.12 87.91 88.12 87.44 88.12 1,047 88.111 0.24%
2014-05-08 0 122.7 122.0 122.8 121.4 122.7 17,390 2,132,441 122.62 87.91 87.37 87.98 86.97 87.91 24,273 87.851 0.57%
2014-05-07 0 122.0 121.9 122.2 121.8 122.0 3,420 417,194 121.99 87.40 87.33 87.55 87.26 87.40 4,774 87.394 0.70%
2014-05-05 0 121.2 121.2 121.8 - - 0 0 - 86.79 86.79 87.26 - - 0 - 0.04%
2014-05-02 0 121.1 121.1 121.8 - - 340 41,157 121.05 86.76 86.76 87.26 - - 475 86.723 0.04%
2014-04-30 0 121.1 121.1 121.8 121.0 121.9 400 48,726 121.82 86.72 86.72 87.26 86.69 87.30 558 87.271 -0.45%
2014-04-29 0 121.6 121.0 121.6 120.7 121.7 556 67,148 120.77 87.12 86.69 87.12 86.47 87.19 776 86.522 0.58%
2014-04-28 0 120.9 120.8 121.5 120.9 120.9 20 2,418 120.90 86.62 86.54 87.05 86.62 86.62 28 86.616 0.21%
2014-04-25 0 120.7 120.7 121.0 - - 0 0 - 86.44 86.44 86.69 - - 0 - 0.04%
2014-04-24 0 120.6 120.6 121.2 120.6 120.6 22,920 2,787,928 121.64 86.40 86.40 86.83 86.40 86.40 31,992 87.144 -0.29%
2014-04-23 0 121.0 121.0 121.3 - - 0 0 - 86.65 86.65 86.90 - - 0 - 0.29%
2014-04-22 0 120.6 120.6 121.5 120.6 122.0 4,000 483,255 120.81 86.40 86.40 87.01 86.36 87.37 5,583 86.554 -0.37%
2014-04-17 0 121.1 121.1 121.6 121.1 121.1 1,760 213,091 121.07 86.72 86.72 87.08 86.72 86.76 2,457 86.741 -0.21%
2014-04-16 0 121.3 120.7 121.3 121.6 121.6 360 43,758 121.55 86.90 86.44 86.90 87.08 87.08 502 87.081 0.00%
2014-04-15 0 121.3 120.7 121.3 121.0 121.3 3,420 413,826 121.00 86.90 86.47 86.90 86.69 86.90 4,774 86.689 0.08%
2014-04-14 0 121.2 121.2 122.0 121.2 121.2 40 4,848 121.20 86.83 86.83 87.40 86.83 86.83 56 86.831 -0.49%
2014-04-11 0 121.8 121.2 121.8 - - 10 1,218 121.80 87.26 86.79 87.26 - - 14 87.260 0.00%
2014-04-10 0 121.8 121.2 121.8 121.2 121.8 110 13,391 121.74 87.26 86.79 87.26 86.79 87.26 154 87.215 0.83%
2014-04-09 0 120.8 120.8 121.7 120.7 120.7 290 35,003 120.70 86.54 86.54 87.15 86.47 86.47 405 86.472 -0.17%
2014-04-08 0 121.0 120.3 121.2 120.2 121.0 1,810 218,430 120.68 86.69 86.15 86.83 86.11 86.69 2,526 86.458 0.67%
2014-04-07 0 120.2 120.2 120.4 - - 0 0 - 86.11 86.11 86.26 - - 0 - 0.17%
2014-04-04 0 120.0 120.0 120.3 119.9 120.1 400 47,984 119.96 85.97 85.97 86.19 85.86 86.04 558 85.942 0.13%
2014-04-03 0 119.9 119.9 120.2 118.4 122.0 28,680 3,436,845 119.83 85.86 85.86 86.11 84.79 87.40 40,032 85.852 -0.17%
2014-04-02 0 120.1 120.1 120.9 - - 0 0 - 86.01 86.01 86.58 - - 0 - 0.04%
2014-04-01 0 120.0 120.0 120.9 120.0 120.4 750 90,216 120.29 85.97 85.97 86.58 85.94 86.22 1,047 86.177 -0.50%
2014-03-31 0 120.6 120.0 120.6 120.3 120.6 2,500 301,497 120.60 86.40 85.97 86.40 86.19 86.40 3,490 86.400 1.09%
2014-03-28 0 119.3 119.3 119.8 119.3 120.0 900 107,993 119.99 85.47 85.43 85.83 85.47 85.97 1,256 85.965 -0.17%
2014-03-27 0 119.5 119.3 120.3 119.5 119.5 500 59,772 119.54 85.61 85.47 86.19 85.61 85.61 698 85.644 -0.42%
2014-03-26 0 120.0 119.5 120.0 119.5 120.0 2,160 259,135 119.97 85.97 85.58 85.97 85.58 85.97 3,015 85.949 0.46%
2014-03-25 0 119.5 119.4 119.9 - - 0 0 - 85.58 85.54 85.90 - - 0 - 0.25%
2014-03-24 0 119.2 119.2 120.1 119.2 120.0 670 79,860 119.19 85.36 85.36 86.01 85.36 85.97 935 85.393 -0.21%
2014-03-21 0 119.4 119.4 119.5 119.4 122.0 1,090 131,005 120.19 85.54 85.54 85.61 85.54 87.40 1,521 86.106 -0.33%
2014-03-20 0 119.8 119.8 120.7 119.8 120.0 910 109,198 120.00 85.83 85.83 86.44 85.83 85.97 1,270 85.969 -1.16%
2014-03-19 0 121.2 121.0 121.2 - - 0 0 - 86.83 86.69 86.83 - - 0 - -0.04%
2014-03-18 0 121.3 120.4 121.3 121.0 121.3 570 68,977 121.01 86.87 86.26 86.87 86.69 86.87 796 86.696 1.08%
2014-03-17 0 120.0 120.0 120.2 120.0 120.5 1,340 161,293 120.37 85.94 85.94 86.11 85.94 86.33 1,870 86.234 -0.70%
2014-03-14 0 120.8 119.9 120.8 119.9 120.8 2,078 250,270 120.44 86.54 85.90 86.54 85.86 86.54 2,901 86.285 1.05%
2014-03-13 0 119.6 119.6 120.5 119.6 120.5 250 30,081 120.32 85.65 85.65 86.33 85.65 86.33 349 86.203 -0.75%
2014-03-12 0 120.5 120.4 120.5 120.4 120.5 2,090 251,739 120.45 86.29 86.26 86.29 86.26 86.29 2,917 86.293 0.21%
2014-03-11 0 120.2 119.7 120.6 120.2 120.5 150 18,066 120.44 86.11 85.72 86.40 86.11 86.33 209 86.286 0.21%
2014-03-10 0 120.0 120.0 120.0 120.0 120.0 160 19,445 121.53 85.94 85.94 85.97 85.94 85.97 223 87.068 -0.29%
2014-03-07 0 120.3 119.9 120.3 120.7 120.7 360 43,434 120.65 86.19 85.90 86.19 86.44 86.44 502 86.437 -0.08%
2014-03-06 0 120.4 119.6 120.4 119.6 120.4 8,610 1,032,243 119.89 86.26 85.68 86.26 85.68 86.26 12,018 85.891 0.67%
2014-03-05 0 119.6 119.3 119.6 120.0 120.0 100 12,000 120.00 85.68 85.47 85.68 85.97 85.97 140 85.971 -0.17%
2014-03-04 0 119.8 119.0 119.8 119.8 119.9 250 29,962 119.85 85.83 85.25 85.83 85.83 85.86 349 85.862 0.08%
2014-03-03 0 119.7 118.9 119.7 119.3 119.8 6,350 758,070 119.38 85.76 85.15 85.76 85.47 85.83 8,863 85.527 0.34%
2014-02-28 0 119.3 119.0 119.3 119.0 119.7 8,150 974,511 119.57 85.47 85.22 85.47 85.22 85.76 11,376 85.664 -0.04%
2014-02-27 0 119.4 119.0 119.4 118.2 119.4 12,400 1,474,232 118.89 85.51 85.25 85.51 84.65 85.54 17,308 85.175 -0.21%
2014-02-26 0 119.6 118.9 119.8 118.6 119.6 3,360 399,700 118.96 85.68 85.18 85.79 84.97 85.68 4,690 85.225 -0.08%
2014-02-25 0 119.7 119.1 119.7 119.1 119.7 7,070 842,421 119.15 85.76 85.29 85.76 85.33 85.76 9,868 85.365 0.67%
2014-02-24 0 118.9 118.9 119.5 118.8 118.8 80 9,500 118.75 85.18 85.18 85.61 85.08 85.08 112 85.075 -0.46%
2014-02-21 0 119.5 119.5 119.7 119.5 119.7 1,480 176,868 119.51 85.58 85.58 85.76 85.58 85.76 2,066 85.617 0.38%
2014-02-20 0 119.0 118.7 119.0 116.4 119.1 1,666 196,073 117.69 85.25 85.04 85.25 83.39 85.29 2,325 84.317 -0.34%
2014-02-19 0 119.4 119.2 120.0 119.4 119.4 740 88,356 119.40 85.54 85.36 85.94 85.54 85.54 1,033 85.541 -0.50%
2014-02-18 0 120.0 119.1 120.0 120.0 120.1 950 114,015 120.02 85.97 85.33 85.97 85.97 86.01 1,326 85.982 0.04%
2014-02-17 0 120.0 119.4 120.0 119.7 120.0 3,030 363,296 119.90 85.94 85.54 85.94 85.76 85.94 4,229 85.899 0.71%
2014-02-14 0 119.1 119.1 119.2 119.1 119.1 50 5,955 119.10 85.33 85.33 85.40 85.33 85.33 70 85.326 0.25%
2014-02-13 0 118.8 118.3 118.8 118.3 119.2 4,270 508,013 118.97 85.11 84.75 85.11 84.75 85.40 5,960 85.235 0.51%
2014-02-12 0 118.2 118.1 118.5 118.1 119.0 11,705 1,386,275 118.43 84.68 84.57 84.90 84.57 85.22 16,338 84.849 0.08%
2014-02-11 0 118.1 118.0 118.8 118.1 118.1 9,090 1,073,529 118.10 84.61 84.54 85.11 84.61 84.61 12,688 84.610 -0.46%
2014-02-10 0 118.7 118.0 118.7 117.8 119.6 23,700 2,802,480 118.25 85.00 84.54 85.00 84.39 85.68 33,081 84.716 0.81%
2014-02-07 0 117.7 117.5 117.7 117.5 118.1 1,435 168,959 117.74 84.32 84.14 84.32 84.14 84.61 2,003 84.353 0.00%
2014-02-06 0 117.7 117.4 118.0 117.4 118.0 3,060 359,099 117.35 84.32 84.11 84.54 84.07 84.54 4,271 84.074 0.17%
2014-02-05 0 117.5 117.3 117.8 116.7 117.5 3,060 357,912 116.96 84.18 84.04 84.36 83.61 84.18 4,271 83.796 0.38%
2014-02-04 0 117.1 117.1 117.4 117.1 117.4 890 104,290 117.18 83.86 83.86 84.11 83.86 84.11 1,242 83.950 -0.09%
2014-01-30 0 117.2 117.2 117.8 117.1 117.8 210 24,696 117.60 83.93 83.93 84.39 83.89 84.39 293 84.251 -0.30%
2014-01-29 0 117.5 117.5 117.6 117.4 117.5 30 3,521 117.37 84.18 84.18 84.22 84.07 84.14 42 84.084 -0.17%
2014-01-28 0 117.7 117.1 117.7 117.4 117.7 610 71,615 117.40 84.32 83.86 84.32 84.11 84.32 851 84.109 0.26%
2014-01-27 0 117.4 117.2 117.4 117.0 117.8 888 104,229 117.38 84.11 83.96 84.11 83.82 84.39 1,239 84.090 -0.13%
2014-01-24 0 117.6 117.6 117.7 117.5 117.8 7,074 832,494 117.68 84.22 84.22 84.32 84.18 84.39 9,874 84.311 0.00%
2014-01-23 0 117.6 117.4 118.1 117.6 117.8 1,870 220,047 117.67 84.22 84.11 84.57 84.22 84.39 2,610 84.303 -0.47%
2014-01-22 0 118.1 118.1 118.5 118.0 118.6 1,799 212,420 118.08 84.61 84.61 84.90 84.54 84.93 2,511 84.593 -0.55%
2014-01-21 0 118.8 118.5 118.8 118.5 118.8 1,260 149,631 118.75 85.08 84.86 85.08 84.86 85.11 1,759 85.079 0.54%
2014-01-20 0 120.2 120.2 120.8 120.1 120.8 1,120 134,897 120.44 84.62 84.62 85.07 84.58 85.04 1,590 84.824 0.08%
2014-01-17 0 120.1 120.1 120.8 119.8 120.3 335 40,148 119.84 84.55 84.55 85.07 84.37 84.72 476 84.402 -0.46%
2014-01-16 0 120.6 120.4 120.6 120.2 120.6 3,860 465,028 120.47 84.93 84.79 84.93 84.65 84.93 5,481 84.845 0.33%
2014-01-15 0 120.2 120.0 120.2 120.0 120.3 1,820 218,907 120.28 84.65 84.51 84.65 84.51 84.72 2,584 84.707 -0.08%
2014-01-14 0 120.3 120.2 120.3 120.2 120.3 7,060 848,477 120.18 84.72 84.62 84.72 84.62 84.72 10,025 84.639 0.00%
2014-01-13 0 120.3 120.3 120.3 120.3 120.7 2,840 342,044 120.44 84.72 84.69 84.72 84.72 85.00 4,033 84.820 0.00%
2014-01-10 0 120.3 120.3 120.4 120.3 120.3 1,066 128,179 120.24 84.72 84.72 84.76 84.69 84.69 1,514 84.682 0.08%
2014-01-09 0 120.2 120.2 120.2 120.1 120.2 70,464 8,490,840 120.50 84.65 84.62 84.65 84.58 84.65 100,054 84.863 0.00%
2014-01-08 0 120.2 120.1 120.2 120.3 120.3 10 1,203 120.30 84.65 84.58 84.65 84.72 84.72 14 84.722 -0.04%
2014-01-07 0 120.3 120.1 120.3 120.1 120.4 11,610 1,398,765 120.48 84.69 84.55 84.72 84.55 84.76 16,485 84.849 0.38%
2014-01-06 0 119.8 119.8 120.5 119.7 120.7 8,000 958,424 119.80 84.37 84.37 84.86 84.30 84.97 11,359 84.372 -0.83%
2014-01-03 0 120.8 120.2 120.8 120.2 121.2 1,620 196,213 121.12 85.07 84.65 85.07 84.62 85.36 2,300 85.299 -0.29%
2014-01-02 0 121.2 120.5 121.3 120.1 121.3 2,215 266,920 120.51 85.32 84.83 85.39 84.55 85.39 3,145 84.867 -0.29%
2013-12-31 0 121.5 121.1 121.5 121.0 121.5 1,310 158,616 121.08 85.57 85.29 85.57 85.22 85.57 1,860 85.272 0.54%
2013-12-30 0 120.9 120.9 121.0 120.4 120.9 6,300 760,874 120.77 85.11 85.11 85.18 84.79 85.11 8,946 85.056 0.58%
2013-12-27 0 120.2 120.2 120.5 119.8 119.9 270 32,351 119.82 84.62 84.62 84.86 84.37 84.41 383 84.383 0.08%
2013-12-24 0 120.1 120.1 120.4 120.1 120.8 1,730 208,967 120.79 84.55 84.55 84.79 84.55 85.07 2,456 85.068 -0.50%
2013-12-23 0 120.7 120.1 120.7 120.0 120.8 140 16,866 120.47 84.97 84.55 85.00 84.51 85.04 199 84.843 0.50%
2013-12-20 0 120.1 120.1 120.7 120.0 121.0 963 116,201 120.67 84.55 84.55 84.97 84.48 85.18 1,367 84.980 -0.87%
2013-12-19 0 121.1 120.3 121.1 122.0 122.0 60 7,320 122.00 85.29 84.69 85.29 85.92 85.92 85 85.920 -0.33%
2013-12-18 0 121.5 120.6 121.5 120.7 121.6 2,490 301,276 120.99 85.57 84.93 85.57 84.97 85.60 3,536 85.212 0.62%
2013-12-17 0 120.8 120.7 121.7 120.8 121.2 3,250 393,048 120.94 85.04 85.00 85.67 85.04 85.36 4,615 85.172 -0.78%
2013-12-16 0 121.7 120.9 121.7 120.8 121.8 3,791 459,621 121.24 85.71 85.15 85.71 85.07 85.74 5,383 85.385 0.54%
2013-12-13 0 121.1 121.1 122.0 121.1 121.1 80 9,684 121.05 85.25 85.25 85.88 85.25 85.25 114 85.251 0.00%
2013-12-12 0 121.1 121.0 122.0 121.1 121.1 665 80,497 121.05 85.25 85.22 85.92 85.25 85.25 944 85.249 -0.78%
2013-12-11 0 122.0 121.1 122.0 122.0 122.0 9,230 1,124,986 121.88 85.92 85.29 85.92 85.88 85.92 13,106 85.838 0.08%
2013-12-10 0 121.9 121.1 122.0 121.5 121.9 9,830 1,197,289 121.80 85.85 85.25 85.88 85.57 85.85 13,958 85.779 0.49%
2013-12-09 0 121.3 121.0 121.3 121.0 122.0 1,220 147,854 121.19 85.43 85.22 85.43 85.22 85.88 1,732 85.351 0.41%
2013-12-06 0 120.8 120.8 121.0 120.2 121.0 2,360 284,420 120.52 85.07 85.07 85.22 84.65 85.22 3,351 84.875 0.04%
2013-12-05 0 120.8 120.8 121.5 120.8 121.4 70,070 8,546,332 121.97 85.04 85.04 85.53 85.04 85.50 99,494 85.898 -0.45%
2013-12-04 0 121.3 121.3 121.4 121.3 121.9 262 31,901 121.76 85.43 85.43 85.50 85.43 85.85 372 85.750 0.25%
2013-12-03 0 121.0 120.9 121.0 - - 0 0 - 85.22 85.15 85.22 - - 0 - 0.00%
2013-12-02 0 121.0 121.0 121.9 120.8 121.9 18,972 2,293,170 120.87 85.22 85.22 85.81 85.07 85.85 26,939 85.125 0.17%
2013-11-29 0 120.8 120.8 121.7 120.8 120.9 5,060 611,248 120.80 85.07 85.07 85.71 85.07 85.11 7,185 85.075 0.00%
2013-11-28 0 120.8 120.8 121.7 120.8 120.8 1,760 212,602 120.80 85.07 85.07 85.67 85.04 85.07 2,499 85.072 -0.08%
2013-11-27 0 120.9 120.9 121.8 120.9 121.2 5,130 620,487 120.95 85.15 85.15 85.74 85.15 85.32 7,284 85.182 0.29%
2013-11-26 0 120.6 120.6 121.5 120.6 121.6 25,285 3,060,119 121.03 84.90 84.90 85.57 84.90 85.64 35,903 85.233 -1.03%
2013-11-25 0 121.8 121.3 121.8 121.8 122.2 9,570 1,166,992 121.94 85.78 85.39 85.78 85.78 86.03 13,589 85.879 -0.45%
2013-11-22 0 122.4 121.5 122.4 - - 0 0 - 86.17 85.53 86.17 - - 0 - -0.33%
2013-11-21 0 122.8 121.9 122.8 122.6 122.9 530 65,059 122.75 86.45 85.85 86.45 86.34 86.52 753 86.450 -0.12%
2013-11-20 0 122.9 122.2 123.0 122.0 122.9 2,630 322,703 122.70 86.55 86.03 86.59 85.92 86.55 3,734 86.413 0.04%
2013-11-19 0 122.9 122.0 122.9 121.9 122.9 1,426 174,348 122.26 86.52 85.92 86.52 85.85 86.52 2,025 86.105 -0.04%
2013-11-18 0 122.9 122.2 122.9 122.1 122.9 220 26,913 122.33 86.55 86.03 86.55 85.99 86.55 312 86.153 0.66%
2013-11-15 0 122.1 122.1 123.0 122.1 123.0 450 55,007 122.24 85.99 85.99 86.62 85.99 86.59 639 86.087 -0.65%
2013-11-14 0 122.9 122.9 123.0 122.0 123.0 1,090 133,741 122.70 86.55 86.55 86.59 85.92 86.59 1,548 86.411 0.99%
2013-11-13 0 121.7 121.7 122.6 121.7 122.0 2,210 269,494 121.94 85.71 85.71 86.31 85.71 85.92 3,138 85.880 -0.81%
2013-11-12 0 122.7 122.7 123.5 122.5 122.8 860 105,497 122.67 86.41 86.41 86.94 86.27 86.45 1,221 86.392 -0.04%
2013-11-11 0 122.8 122.6 123.3 122.8 122.8 10 1,227 122.70 86.45 86.34 86.80 86.45 86.45 14 86.413 -0.32%
2013-11-08 0 123.2 123.2 124.0 123.2 124.0 3,528 435,595 123.47 86.73 86.73 87.29 86.73 87.33 5,010 86.954 -0.81%
2013-11-07 0 124.2 123.8 124.2 123.9 124.2 5,390 668,565 124.04 87.43 87.19 87.47 87.26 87.47 7,653 87.355 0.28%
2013-11-06 0 123.8 123.8 124.2 123.3 123.7 524 64,710 123.49 87.19 87.19 87.47 86.80 87.08 744 86.971 0.24%
2013-11-05 0 123.5 123.5 124.3 123.5 124.4 3,020 373,558 123.69 86.98 86.98 87.54 86.94 87.57 4,288 87.113 -0.96%
2013-11-04 0 124.7 124.4 124.7 125.0 125.0 210 26,250 125.00 87.82 87.61 87.82 88.03 88.03 298 88.033 -0.24%
2013-11-01 0 125.0 124.6 125.1 125.0 125.1 2,187 272,906 124.79 88.03 87.75 88.07 88.03 88.10 3,105 87.881 -0.20%
2013-10-31 0 125.3 125.3 125.5 125.3 125.3 930 116,482 125.25 88.21 88.21 88.38 88.21 88.21 1,321 88.208 0.00%
2013-10-30 0 125.3 125.3 125.5 124.5 125.5 2,975 371,609 124.91 88.21 88.21 88.38 87.68 88.35 4,224 87.970 0.08%
2013-10-29 0 125.2 124.9 125.5 125.0 125.4 5,810 727,636 125.24 88.14 87.96 88.38 88.03 88.31 8,250 88.201 0.04%
2013-10-28 0 125.1 125.1 125.7 124.8 125.7 1,430 179,318 125.40 88.10 88.10 88.49 87.86 88.53 2,030 88.312 -0.48%
2013-10-25 0 125.7 124.8 125.7 123.3 125.7 22,200 2,774,973 125.00 88.53 87.89 88.53 86.84 88.53 31,522 88.032 1.41%
2013-10-24 0 124.0 124.0 124.5 123.9 124.5 450 55,791 123.98 87.29 87.29 87.68 87.26 87.68 639 87.314 -0.52%
2013-10-23 0 124.6 124.1 125.0 124.1 124.7 3,290 408,844 124.27 87.75 87.36 88.03 87.36 87.82 4,672 87.517 0.89%
2013-10-22 0 123.5 123.5 124.3 - - 0 0 - 86.98 86.98 87.54 - - 0 - 0.00%
2013-10-21 0 123.5 123.5 124.5 123.1 125.6 5,198 643,625 123.82 86.98 86.98 87.65 86.66 88.42 7,381 87.203 0.73%
2013-10-18 0 122.6 122.6 123.0 122.5 122.6 310 37,977 122.51 86.34 86.31 86.62 86.27 86.31 440 86.276 0.08%
2013-10-17 0 122.5 122.4 122.5 121.8 123.0 3,182 389,958 122.55 86.27 86.17 86.27 85.78 86.62 4,518 86.308 0.12%
2013-10-16 0 122.4 122.4 123.0 122.4 123.1 630 77,362 122.80 86.17 86.17 86.62 86.17 86.69 895 86.481 0.04%
2013-10-15 0 122.3 122.3 123.0 122.3 122.5 7,490 916,639 122.38 86.13 86.13 86.62 86.13 86.24 10,635 86.189 -0.12%
2013-10-11 0 122.5 122.4 122.5 121.8 122.5 77,771 9,557,687 122.90 86.24 86.20 86.24 85.78 86.24 110,429 86.550 0.20%
2013-10-10 0 122.2 122.2 122.4 122.0 122.2 12,415 1,517,073 122.20 86.06 86.06 86.17 85.92 86.06 17,628 86.058 0.29%
2013-10-09 0 121.9 121.8 122.2 121.8 122.2 34,973 4,268,681 122.06 85.81 85.78 86.06 85.74 86.06 49,659 85.959 -0.04%
2013-10-08 0 121.9 121.9 122.8 121.8 121.9 555 67,593 121.79 85.85 85.85 86.45 85.78 85.81 788 85.771 0.04%
2013-10-07 0 121.9 121.9 122.8 121.9 122.8 2,095 255,693 122.05 85.81 85.81 86.48 85.81 86.48 2,975 85.954 -0.25%
2013-10-04 0 122.2 122.2 122.8 121.3 121.4 1,660 201,365 121.30 86.03 86.03 86.48 85.39 85.50 2,357 85.430 -0.20%
2013-10-03 0 122.4 121.8 122.4 122.1 122.4 504 61,516 122.06 86.20 85.78 86.20 85.95 86.20 716 85.959 0.87%
2013-10-02 0 121.4 121.4 122.2 121.2 122.2 9,770 1,184,858 121.28 85.46 85.46 86.06 85.36 86.06 13,873 85.409 0.08%
2013-09-30 0 121.3 121.1 122.0 121.1 122.0 8,880 1,075,412 121.11 85.39 85.29 85.92 85.25 85.92 12,609 85.289 0.08%
2013-09-27 0 121.2 121.2 122.1 121.1 121.4 4,423 536,682 121.34 85.32 85.32 85.99 85.25 85.46 6,280 85.454 -0.12%
2013-09-26 0 121.3 121.3 122.2 121.3 122.0 2,340 283,919 121.33 85.43 85.43 86.06 85.43 85.92 3,323 85.450 -0.04%
2013-09-25 0 121.4 121.4 122.1 121.3 122.2 844 102,548 121.50 85.46 85.46 85.95 85.43 86.06 1,198 85.569 -0.04%
2013-09-24 0 121.4 121.4 122.3 121.3 122.0 3,570 433,796 121.51 85.50 85.50 86.13 85.43 85.92 5,069 85.576 -1.10%
2013-09-23 0 122.8 122.0 122.8 122.0 123.0 1,590 194,358 122.24 86.45 85.92 86.45 85.92 86.59 2,258 86.087 0.04%
2013-09-19 0 122.7 122.7 122.9 121.5 122.5 4,530 552,272 121.91 86.41 86.41 86.55 85.57 86.27 6,432 85.859 1.32%
2013-09-18 0 121.1 120.8 121.3 118.9 121.1 4,731 571,140 120.72 85.29 85.07 85.39 83.74 85.29 6,718 85.020 0.37%
2013-09-17 0 120.7 120.7 121.3 120.6 121.1 1,350 163,045 120.77 84.97 84.97 85.43 84.90 85.25 1,917 85.056 -0.54%
2013-09-16 0 121.3 121.0 121.3 121.3 121.4 3,890 471,875 121.30 85.43 85.22 85.43 85.43 85.50 5,524 85.430 -0.16%
2013-09-13 0 121.5 121.1 121.5 120.5 121.5 8,121 981,331 120.84 85.57 85.29 85.57 84.83 85.57 11,531 85.102 1.38%
2013-09-12 0 119.9 119.8 120.5 119.8 120.5 5,014 601,569 119.98 84.41 84.37 84.83 84.37 84.86 7,120 84.496 -0.13%
2013-09-11 0 120.0 120.0 120.5 119.6 120.5 4,380 526,549 120.22 84.51 84.51 84.83 84.23 84.86 6,219 84.664 -0.25%
2013-09-10 0 120.3 119.7 120.5 119.6 120.3 360 43,098 119.72 84.72 84.30 84.86 84.23 84.72 511 84.312 0.97%
2013-09-09 0 119.2 119.2 119.9 119.2 119.6 9,230 1,101,639 119.35 83.91 83.91 84.41 83.91 84.23 13,106 84.056 -0.71%
2013-09-06 0 120.0 119.3 120.1 119.9 120.1 14,390 1,725,870 119.94 84.51 83.98 84.58 84.41 84.55 20,433 84.466 -0.37%
2013-09-05 0 120.5 119.5 120.5 119.5 120.5 950 114,140 120.15 84.83 84.16 84.83 84.16 84.86 1,349 84.615 0.67%
2013-09-04 0 119.7 119.7 120.0 119.4 119.5 1,500 179,115 119.41 84.26 84.26 84.51 84.09 84.12 2,130 84.096 0.00%
2013-09-03 0 119.7 119.7 120.4 119.4 119.8 8,090 966,955 119.52 84.26 84.26 84.79 84.05 84.34 11,487 84.176 0.25%
2013-09-02 0 119.4 119.4 120.1 118.7 120.0 4,820 574,421 119.17 84.05 84.05 84.55 83.56 84.51 6,844 83.930 -0.13%
2013-08-30 0 119.5 119.1 119.5 119.2 119.5 4,470 533,264 119.30 84.16 83.88 84.16 83.91 84.16 6,347 84.017 0.25%
2013-08-29 0 119.2 119.2 119.5 119.1 119.1 810 96,430 119.05 83.95 83.95 84.16 83.84 83.84 1,150 83.842 0.29%
2013-08-28 0 118.9 118.9 119.5 118.8 118.9 3,455 410,433 118.79 83.70 83.70 84.16 83.63 83.74 4,906 83.662 -0.04%
2013-08-27 0 118.9 118.9 119.5 118.6 118.9 6,970 828,309 118.84 83.74 83.74 84.16 83.53 83.74 9,897 83.694 0.00%
2013-08-26 0 118.9 118.9 119.5 118.9 119.5 31,397 3,747,402 119.36 83.74 83.70 84.16 83.74 84.16 44,582 84.057 -0.08%
2013-08-23 0 119.0 119.0 119.5 119.0 119.5 89,400 10,742,417 120.16 83.81 83.81 84.16 83.81 84.16 126,942 84.625 -0.29%
2013-08-22 0 119.4 119.4 120.2 119.3 120.5 3,710 444,996 119.95 84.05 84.05 84.65 84.02 84.83 5,268 84.472 -0.54%
2013-08-21 0 120.0 120.0 120.5 119.9 120.8 21,885 2,627,140 120.04 84.51 84.51 84.86 84.41 85.04 31,075 84.541 -0.08%
2013-08-20 0 120.1 120.1 120.1 116.8 121.0 6,400 770,006 120.31 84.58 84.55 84.58 82.26 85.22 9,088 84.732 -0.58%
2013-08-19 0 120.8 120.8 121.7 120.8 121.5 2,730 330,926 121.22 85.07 85.07 85.67 85.04 85.57 3,876 85.369 -0.33%
2013-08-16 0 121.2 121.2 122.0 - - 0 0 - 85.36 85.32 85.92 - - 0 - 0.00%
2013-08-15 0 121.2 121.1 122.1 121.2 122.5 17,650 2,147,855 121.69 85.36 85.29 85.99 85.36 86.27 25,062 85.702 -0.98%
2013-08-13 0 122.4 122.2 122.4 122.4 122.4 110 13,464 122.40 86.20 86.06 86.20 86.20 86.20 156 86.201 0.00%
2013-08-12 0 122.4 122.3 122.4 122.3 122.5 820 100,372 122.40 86.20 86.13 86.20 86.13 86.27 1,164 86.205 -0.49%
2013-08-09 0 123.0 122.5 123.0 122.5 123.0 6,690 822,425 122.93 86.62 86.24 86.62 86.27 86.62 9,499 86.577 0.41%
2013-08-08 0 122.5 122.5 123.0 122.4 122.9 7,846 960,973 122.48 86.27 86.24 86.62 86.20 86.52 11,141 86.257 0.08%
2013-08-07 0 122.4 122.1 122.4 122.0 123.0 1,403 171,187 122.02 86.20 85.95 86.20 85.92 86.59 1,992 85.930 -0.24%
2013-08-06 0 122.7 122.0 122.8 122.2 122.7 3,030 371,201 122.51 86.41 85.88 86.45 86.06 86.41 4,302 86.278 0.45%
2013-08-05 0 122.2 122.2 122.4 122.1 122.2 2,620 320,070 122.16 86.03 86.03 86.17 85.95 86.06 3,720 86.035 0.49%
2013-08-02 0 121.6 121.6 122.2 121.1 122.9 1,765 215,451 122.07 85.60 85.60 86.06 85.25 86.52 2,506 85.968 -0.86%
2013-08-01 0 122.6 122.2 122.6 122.1 123.0 11,230 1,378,982 122.79 86.34 86.06 86.34 85.95 86.62 15,946 86.479 0.49%
2013-07-31 0 122.0 121.3 122.2 121.0 122.0 2,574 311,464 121.00 85.92 85.39 86.03 85.22 85.92 3,655 85.218 0.16%
2013-07-30 0 121.8 121.8 122.7 121.8 123.0 19,587 2,390,539 122.05 85.78 85.78 86.41 85.74 86.59 27,812 85.953 -0.49%
2013-07-29 0 122.4 122.4 123.0 122.4 122.4 1,030 126,072 122.40 86.20 86.20 86.59 86.20 86.20 1,463 86.201 -0.16%
2013-07-26 0 122.6 122.5 123.0 122.5 123.5 8,310 1,018,014 122.50 86.34 86.24 86.59 86.24 86.94 11,800 86.275 -0.04%
2013-07-25 0 122.7 122.6 123.0 122.7 123.0 6,280 771,462 122.84 86.38 86.34 86.62 86.38 86.62 8,917 86.514 -0.37%
2013-07-24 0 123.1 123.1 123.4 123.1 123.8 49,880 6,173,302 123.76 86.69 86.69 86.91 86.69 87.15 70,826 87.161 -0.36%
2013-07-23 0 123.6 123.2 123.6 121.2 123.6 2,440 297,125 121.77 87.01 86.76 87.01 85.32 87.01 3,465 85.760 0.04%
2013-07-22 0 123.5 122.7 123.5 122.2 123.7 16,195 1,999,657 123.47 86.98 86.41 86.98 86.03 87.12 22,996 86.958 0.49%
2013-07-19 0 122.9 122.1 122.9 122.8 122.9 2,340 289,741 123.82 86.55 85.99 86.55 86.48 86.55 3,323 87.202 0.55%
2013-07-18 0 124.0 123.9 124.5 124.0 124.7 7,665 953,929 124.45 86.08 86.01 86.39 86.08 86.57 11,041 86.396 -0.20%
2013-07-17 0 124.3 124.2 125.1 124.2 124.2 230 28,566 124.20 86.26 86.22 86.85 86.22 86.22 331 86.221 0.00%
2013-07-16 0 124.3 124.3 124.9 124.2 124.3 6,734 836,725 124.25 86.26 86.26 86.71 86.22 86.29 9,700 86.258 -0.64%
2013-07-15 0 125.1 124.2 125.1 124.1 125.1 1,875 232,821 124.17 86.81 86.22 86.81 86.15 86.81 2,701 86.201 0.16%
2013-07-12 0 124.9 124.3 124.9 124.2 125.0 22,461 2,768,414 123.25 86.67 86.29 86.67 86.22 86.78 32,355 85.564 0.04%
2013-07-11 0 124.8 124.1 124.8 124.0 124.8 7,775 967,904 124.49 86.64 86.15 86.64 86.08 86.64 11,200 86.421 0.65%
2013-07-10 0 124.0 123.7 124.0 123.8 124.4 5,872 728,583 124.08 86.08 85.84 86.08 85.94 86.32 8,459 86.135 0.08%
2013-07-09 0 123.9 123.2 123.9 122.6 123.9 13,670 1,684,892 123.25 86.01 85.53 86.01 85.11 86.01 19,692 85.564 0.73%
2013-07-08 0 123.0 123.0 123.8 123.0 124.4 31,979 3,960,894 123.86 85.39 85.39 85.94 85.39 86.32 46,065 85.984 -1.05%
2013-07-05 0 124.3 124.3 125.1 124.2 125.1 1,680 209,502 124.70 86.29 86.29 86.85 86.22 86.85 2,420 86.570 -0.12%
2013-07-04 0 124.5 124.5 124.9 124.3 124.5 2,650 329,838 124.47 86.39 86.39 86.71 86.29 86.43 3,817 86.406 -0.36%
2013-07-03 0 124.9 124.9 124.9 124.5 125.1 11,300 1,408,795 124.67 86.71 86.67 86.71 86.43 86.85 16,278 86.548 0.00%
2013-07-02 0 124.9 124.9 125.4 124.2 124.9 1,560 194,187 124.48 86.71 86.71 87.05 86.22 86.71 2,247 86.414 1.09%
2013-06-28 0 123.6 123.6 123.9 122.7 123.7 3,907 481,249 123.18 85.77 85.77 85.98 85.18 85.87 5,628 85.510 0.49%
2013-06-27 0 123.0 123.0 123.3 122.5 123.3 1,115 136,955 122.83 85.35 85.35 85.60 85.04 85.60 1,606 85.269 0.12%
2013-06-26 0 122.8 122.8 123.3 122.7 123.3 2,380 292,708 122.99 85.25 85.25 85.60 85.18 85.56 3,428 85.378 -0.16%
2013-06-25 0 123.0 123.0 123.3 122.8 123.1 1,559 191,699 122.96 85.39 85.39 85.60 85.25 85.46 2,246 85.362 -0.40%
2013-06-24 0 123.5 123.5 124.0 119.7 124.1 1,890 233,578 123.59 85.73 85.73 86.05 83.10 86.12 2,723 85.794 -0.48%
2013-06-21 0 124.1 124.1 125.0 121.2 125.4 5,930 738,219 124.49 86.15 86.15 86.74 84.14 87.02 8,542 86.421 -1.04%
2013-06-20 0 125.4 125.4 125.9 125.4 126.3 22,620 2,842,326 125.66 87.05 87.05 87.37 87.02 87.64 32,584 87.231 -0.67%
2013-06-19 0 126.3 126.3 126.9 126.3 126.9 4,200 530,883 126.40 87.64 87.64 88.06 87.64 88.06 6,050 87.748 -0.71%
2013-06-18 0 127.2 126.8 127.2 126.8 127.3 6,910 879,155 127.23 88.27 88.03 88.30 87.99 88.37 9,954 88.324 -0.08%
2013-06-17 0 127.3 126.8 127.3 126.7 127.3 9,545 1,209,693 126.74 88.34 87.99 88.37 87.92 88.37 13,749 87.981 0.20%
2013-06-14 0 127.0 126.8 127.4 125.9 127.2 3,450 436,706 126.58 88.16 87.99 88.44 87.40 88.30 4,970 87.874 1.40%
2013-06-13 0 125.3 125.3 126.2 120.9 126.9 14,952 1,877,449 125.57 86.95 86.95 87.57 83.93 88.06 21,538 87.168 -0.99%
2013-06-11 0 126.5 126.5 127.0 126.5 128.1 150 19,059 127.06 87.82 87.82 88.16 87.82 88.89 216 88.206 -0.78%
2013-06-10 0 127.5 127.3 128.2 127.5 128.2 2,840 362,786 127.74 88.51 88.34 88.96 88.51 89.00 4,091 88.679 -0.78%
2013-06-07 0 128.5 128.5 128.8 - - 3,000 384,600 128.20 89.21 89.21 89.41 - - 4,321 88.997 0.23%
2013-06-06 0 128.2 128.2 128.7 128.2 128.7 190 24,376 128.29 89.00 89.00 89.31 88.96 89.34 274 89.063 -0.31%
2013-06-05 0 128.6 128.2 128.6 128.1 128.6 3,000 384,788 128.26 89.28 88.96 89.28 88.93 89.28 4,321 89.041 -0.04%
2013-06-04 0 128.7 128.2 128.7 128.2 128.8 5,600 719,098 128.41 89.31 88.96 89.31 89.00 89.38 8,067 89.143 0.35%
2013-06-03 0 128.2 128.2 128.6 128.2 128.8 24,100 3,096,557 128.49 89.00 89.00 89.28 89.00 89.41 34,716 89.197 -0.47%
2013-05-31 0 128.8 128.8 128.9 128.6 129.5 5,140 663,758 129.14 89.41 89.41 89.45 89.28 89.90 7,404 89.647 0.04%
2013-05-30 0 128.8 128.7 129.0 128.6 129.4 7,580 979,020 129.16 89.38 89.34 89.52 89.24 89.83 10,919 89.663 -0.39%
2013-05-29 0 129.3 129.3 129.8 129.3 130.0 21,110 2,738,521 129.73 89.73 89.73 90.07 89.73 90.21 30,409 90.057 -0.46%
2013-05-28 0 129.9 129.8 129.9 129.8 130.0 1,020 132,578 129.98 90.14 90.11 90.14 90.11 90.21 1,469 90.232 -0.46%
2013-05-27 0 130.5 129.9 130.5 130.2 130.5 24,650 3,213,423 130.36 90.56 90.14 90.56 90.35 90.59 35,508 90.498 0.73%
2013-05-24 0 129.5 129.5 130.1 129.5 130.2 3,590 466,493 129.94 89.90 89.90 90.28 89.90 90.35 5,171 90.207 -0.50%
2013-05-23 0 130.2 130.2 130.3 130.2 130.7 10,880 1,418,568 130.38 90.35 90.35 90.46 90.35 90.73 15,673 90.513 -0.34%
2013-05-22 0 130.6 130.6 130.9 130.5 136.5 5,150 678,487 131.75 90.66 90.66 90.87 90.59 94.72 7,419 91.458 -0.34%
2013-05-21 0 131.1 130.7 131.1 130.5 131.1 23,048 3,021,177 131.08 90.98 90.73 90.98 90.59 91.01 33,200 90.998 0.08%
2013-05-20 0 131.0 130.9 131.0 130.9 131.3 4,610 603,821 130.98 90.91 90.87 90.91 90.87 91.15 6,641 90.928 0.11%
2013-05-16 0 130.8 130.8 131.2 130.7 131.4 6,560 858,979 130.94 90.80 90.80 91.05 90.73 91.22 9,450 90.901 -0.49%
2013-05-15 0 131.5 131.3 131.5 131.3 131.5 10,380 1,363,640 131.37 91.25 91.11 91.29 91.15 91.29 14,952 91.199 0.00%
2013-05-14 0 131.5 131.4 131.5 131.5 131.5 560 73,622 131.47 91.25 91.18 91.25 91.25 91.29 807 91.266 0.11%
2013-05-13 0 131.3 131.1 131.3 130.5 131.3 6,680 876,269 131.18 91.15 91.01 91.15 90.59 91.15 9,622 91.065 -0.23%
2013-05-10 0 131.6 131.6 131.9 131.6 131.9 2,821 371,412 131.66 91.36 91.36 91.57 91.36 91.57 4,064 91.399 -0.23%
2013-05-09 0 131.9 131.7 131.9 132.0 132.1 5,130 677,042 131.98 91.57 91.43 91.57 91.60 91.67 7,390 91.619 0.15%
2013-05-08 0 131.7 131.7 131.8 130.6 131.8 2,756 361,696 131.24 91.43 91.43 91.46 90.66 91.46 3,970 91.107 0.19%
2013-05-07 0 131.5 131.5 131.7 131.5 131.5 1,670 219,584 131.49 91.25 91.25 91.43 91.25 91.29 2,406 91.280 0.11%
2013-05-06 0 131.3 131.3 131.5 131.3 131.6 8,880 1,167,470 131.47 91.15 91.15 91.29 91.15 91.32 12,792 91.269 -0.15%
2013-05-03 0 131.5 131.3 131.5 131.2 131.5 11,120 1,461,917 131.47 91.29 91.11 91.29 91.05 91.29 16,018 91.266 -0.08%
2013-05-02 0 131.6 131.5 131.6 131.3 131.6 7,030 924,865 131.56 91.36 91.29 91.36 91.15 91.36 10,127 91.330 0.23%
2013-04-30 0 131.3 130.9 131.3 130.8 131.3 10,570 1,385,634 131.09 91.15 90.87 91.15 90.80 91.15 15,226 91.004 0.54%
2013-04-29 0 130.6 130.3 130.9 127.9 130.7 3,750 489,081 130.42 90.66 90.46 90.87 88.79 90.73 5,402 90.540 0.19%
2013-04-26 0 130.4 130.4 131.1 130.4 131.1 1,300 169,524 130.40 90.49 90.49 90.98 90.49 90.98 1,873 90.527 -0.57%
2013-04-25 0 131.1 130.6 131.1 130.4 131.5 1,801 236,190 131.14 91.01 90.66 91.01 90.52 91.29 2,594 91.041 -0.19%
2013-04-24 0 131.4 131.0 131.4 130.2 131.5 3,810 499,221 131.03 91.18 90.94 91.18 90.39 91.29 5,488 90.961 0.27%
2013-04-23 0 131.0 130.6 131.1 130.3 131.2 148 19,362 130.82 90.94 90.66 90.98 90.46 91.05 213 90.819 0.31%
2013-04-22 0 130.6 130.6 131.0 130.6 131.3 1,470 192,608 131.03 90.66 90.66 90.94 90.66 91.15 2,118 90.959 0.00%
2013-04-19 0 130.6 130.6 131.0 130.4 130.6 620 80,964 130.59 90.66 90.66 90.94 90.52 90.66 893 90.655 -0.38%
2013-04-18 0 131.1 130.7 131.1 129.1 131.1 9,083 1,182,342 130.17 91.01 90.70 91.01 89.62 91.01 13,084 90.366 0.11%
2013-04-17 0 131.0 130.9 131.1 130.5 131.0 3,860 505,274 130.90 90.91 90.87 90.98 90.59 90.91 5,560 90.872 0.73%
2013-04-16 0 130.0 130.0 130.5 130.0 130.5 1,500 195,595 130.40 90.25 90.25 90.56 90.25 90.59 2,161 90.522 -0.15%
2013-04-15 0 130.2 129.7 130.2 129.6 130.2 2,270 295,429 130.14 90.39 90.00 90.39 89.97 90.39 3,270 90.348 0.08%
2013-04-12 0 130.1 130.0 130.4 130.1 130.1 1,980 257,549 130.08 90.32 90.25 90.49 90.28 90.32 2,852 90.299 0.27%
2013-04-11 0 129.8 129.8 130.1 129.8 130.4 10,190 1,324,325 129.96 90.07 90.07 90.28 90.07 90.52 14,679 90.221 -0.12%
2013-04-10 0 129.9 129.7 129.9 129.6 130.0 4,898 635,688 129.79 90.18 90.00 90.18 89.97 90.25 7,056 90.098 0.27%
2013-04-09 0 129.6 129.6 129.9 129.4 129.9 610 79,090 129.66 89.93 89.93 90.14 89.80 90.14 879 90.008 -0.23%
2013-04-08 0 129.9 129.3 129.9 129.2 129.9 5,170 668,892 129.38 90.14 89.73 90.14 89.69 90.18 7,447 89.816 -0.12%
2013-04-05 0 130.0 129.6 130.0 129.6 130.0 3,960 513,753 129.74 90.25 89.93 90.25 89.93 90.25 5,704 90.063 0.39%
2013-04-03 0 129.5 129.5 129.5 129.4 130.0 2,340 302,869 129.43 89.90 89.87 89.90 89.83 90.21 3,371 89.852 0.23%
2013-04-02 0 129.2 129.2 130.0 129.2 130.1 19,615 2,544,865 129.74 89.69 89.66 90.21 89.69 90.28 28,255 90.067 -0.54%
2013-03-28 0 129.9 129.3 129.9 129.2 130.0 4,220 548,291 129.93 90.18 89.73 90.18 89.69 90.21 6,079 90.196 0.23%
2013-03-27 0 129.6 129.6 129.8 129.3 130.2 3,320 430,361 129.63 89.97 89.97 90.11 89.73 90.39 4,782 89.988 0.00%
2013-03-26 0 129.6 129.6 129.7 129.4 130.4 3,243 420,765 129.75 89.97 89.97 90.04 89.83 90.49 4,672 90.070 0.04%
2013-03-25 0 129.6 129.6 129.7 129.2 129.6 3,360 434,469 129.31 89.93 89.93 90.04 89.69 89.93 4,840 89.765 -0.04%
2013-03-22 0 129.6 129.6 129.7 129.3 129.6 900 116,523 129.47 89.97 89.97 90.00 89.76 89.97 1,296 89.879 0.31%
2013-03-21 0 129.2 129.2 129.3 129.2 129.8 640 82,953 129.61 89.69 89.69 89.76 89.69 90.11 922 89.979 0.00%
2013-03-20 0 129.2 129.2 129.5 129.2 129.2 1,160 149,852 129.18 89.69 89.66 89.90 89.66 89.69 1,671 89.680 0.08%
2013-03-19 0 129.1 129.0 129.2 128.9 129.1 1,995 257,547 129.10 89.62 89.52 89.69 89.48 89.62 2,874 89.620 0.16%
2013-03-18 0 128.9 128.9 129.5 128.9 128.9 50 6,445 128.90 89.48 89.48 89.87 89.48 89.48 72 89.483 0.04%
2013-03-15 0 128.9 128.9 129.7 128.9 129.6 720 92,895 129.02 89.45 89.45 90.04 89.45 89.93 1,037 89.567 -0.46%
2013-03-14 0 129.5 129.4 129.7 129.5 129.8 460 59,570 129.50 89.87 89.83 90.04 89.87 90.07 663 89.900 -0.04%
2013-03-13 0 129.5 129.5 129.5 129.5 129.8 860 111,560 129.72 89.90 89.87 89.90 89.90 90.07 1,239 90.053 -0.19%
2013-03-12 0 129.8 129.5 129.8 129.6 129.9 22,780 2,952,649 129.62 90.07 89.87 90.07 89.97 90.14 32,814 89.980 -0.19%
2013-03-11 0 130.0 129.2 130.0 129.1 130.1 1,639 212,959 129.93 90.25 89.66 90.25 89.59 90.28 2,361 90.200 0.46%
2013-03-08 0 129.4 129.4 129.4 129.4 129.5 1,270 164,403 129.45 89.83 89.80 89.83 89.83 89.90 1,829 89.866 -0.08%
2013-03-07 0 129.5 129.4 129.5 129.4 130.3 17,600 2,281,237 129.62 89.90 89.83 89.90 89.83 90.42 25,353 89.980 -0.61%
2013-03-06 0 130.3 129.7 130.3 130.0 130.5 1,160 151,178 130.33 90.46 90.04 90.46 90.25 90.56 1,671 90.473 0.62%
2013-03-05 0 129.5 129.5 129.9 129.5 129.7 862 111,651 129.53 89.90 89.90 90.14 89.90 90.00 1,242 89.918 -0.58%
2013-03-04 0 130.3 129.7 130.5 129.7 130.3 240 31,233 130.14 90.42 90.04 90.56 90.00 90.46 346 90.342 0.46%
2013-03-01 0 129.7 129.7 130.3 129.7 129.7 180 23,337 129.65 90.00 90.00 90.46 90.00 90.00 259 90.004 0.04%
2013-02-28 0 129.6 129.6 130.2 129.4 130.4 5,750 745,155 129.59 89.97 89.97 90.35 89.83 90.52 8,283 89.964 0.08%
2013-02-27 0 129.5 129.5 130.3 129.4 130.3 3,120 404,889 129.77 89.90 89.90 90.42 89.83 90.46 4,494 90.089 -0.15%
2013-02-26 0 129.7 129.7 130.4 129.7 130.4 1,100 142,988 129.99 90.04 90.04 90.52 90.04 90.52 1,585 90.239 -0.50%
2013-02-25 0 130.4 129.6 130.4 130.3 130.5 60,750 7,857,460 129.34 90.49 89.97 90.52 90.42 90.59 87,510 89.789 0.00%
2013-02-22 0 130.4 129.6 130.4 129.7 130.4 8,760 1,134,465 129.51 90.49 89.97 90.49 90.04 90.52 12,619 89.903 0.54%
2013-02-21 0 129.7 129.0 129.7 128.7 129.8 64,000 8,280,627 129.38 90.00 89.55 90.00 89.34 90.07 92,191 89.820 -0.08%
2013-02-20 0 129.8 129.7 130.5 129.7 130.5 6,670 862,875 129.37 90.07 90.04 90.56 90.04 90.59 9,608 89.807 -0.54%
2013-02-19 0 130.5 129.5 130.5 129.7 129.7 1,000 129,700 129.70 90.56 89.90 90.56 90.04 90.04 1,440 90.039 0.00%
2013-02-18 0 130.5 129.5 130.5 129.9 130.5 2,390 310,869 130.07 90.56 89.90 90.56 90.18 90.59 3,443 90.296 0.50%
2013-02-15 0 129.8 129.8 129.9 129.8 130.1 1,050 136,402 129.91 90.11 90.11 90.14 90.11 90.28 1,513 90.182 -0.19%
2013-02-14 0 130.1 130.1 131.0 129.3 131.0 20,310 2,640,089 129.99 90.28 90.28 90.91 89.73 90.94 29,256 90.240 0.89%
2013-02-08 0 128.9 128.6 129.0 128.6 129.3 1,630 209,962 128.81 89.48 89.28 89.52 89.24 89.76 2,348 89.422 0.23%
2013-02-07 0 128.6 128.6 129.1 128.3 128.3 440 56,430 128.25 89.28 89.28 89.62 89.03 89.03 634 89.032 0.12%
2013-02-06 0 128.5 128.5 129.1 128.5 129.2 8,140 1,046,308 128.54 89.17 89.17 89.59 89.17 89.69 11,726 89.233 -0.43%
2013-02-05 0 129.0 128.6 129.1 128.5 130.2 16,590 2,141,965 129.11 89.55 89.24 89.59 89.21 90.39 23,898 89.630 -0.15%
2013-02-04 0 129.2 128.7 129.2 128.7 129.7 10,340 1,331,965 128.82 89.69 89.34 89.69 89.34 90.00 14,895 89.426 -0.42%
2013-02-01 0 129.8 129.0 129.8 129.0 129.8 190 24,617 129.56 90.07 89.55 90.07 89.55 90.07 274 89.944 -0.19%
2013-01-31 0 130.0 130.0 130.1 129.5 130.0 5,130 666,544 129.93 90.25 90.25 90.28 89.90 90.25 7,390 90.199 0.54%
2013-01-30 0 129.3 129.3 129.5 129.2 129.5 10,840 1,401,713 129.31 89.76 89.76 89.90 89.69 89.90 15,615 89.767 0.00%
2013-01-29 0 129.3 129.3 129.5 129.1 129.3 5,270 681,145 129.25 89.76 89.76 89.90 89.62 89.76 7,591 89.726 0.39%
2013-01-28 0 128.8 128.8 129.0 128.2 130.0 10,165 1,309,639 128.84 89.41 89.41 89.55 89.00 90.21 14,643 89.440 -0.35%
2013-01-25 0 129.3 129.3 129.9 129.3 130.0 780 100,982 129.46 89.73 89.73 90.18 89.73 90.25 1,124 89.875 -0.54%
2013-01-24 0 130.0 129.5 130.0 130.0 130.0 3,080 400,246 129.95 90.21 89.87 90.21 90.21 90.21 4,437 90.212 0.00%
2013-01-23 0 130.0 129.7 130.0 130.0 130.0 1,422 184,811 129.97 90.21 90.04 90.21 90.21 90.25 2,048 90.223 -0.23%
2013-01-22 0 130.3 130.0 130.3 130.0 130.5 4,210 548,586 130.31 90.42 90.25 90.42 90.25 90.59 6,064 90.459 0.15%
2013-01-21 0 130.1 130.1 131.0 130.0 131.4 7,650 1,000,043 130.72 90.28 90.28 90.91 90.25 91.18 11,020 90.750 -0.10%
2013-01-18 0 131.9 131.4 131.9 131.2 131.9 1,345 177,147 131.71 90.37 90.06 90.37 89.93 90.41 1,962 90.274 0.00%
2013-01-17 0 131.9 131.5 131.9 131.4 131.9 1,800 237,037 131.69 90.37 90.10 90.37 90.06 90.37 2,626 90.260 0.00%
2013-01-16 0 131.9 131.3 131.9 131.2 131.9 8,382 1,101,795 131.45 90.37 89.99 90.37 89.89 90.37 12,229 90.096 0.53%
2013-01-15 0 131.2 131.2 131.7 131.2 131.7 4,970 652,398 131.27 89.89 89.89 90.27 89.89 90.27 7,251 89.972 -0.34%
2013-01-14 0 131.6 131.2 131.6 131.2 132.0 4,570 601,016 131.51 90.20 89.93 90.20 89.89 90.44 6,667 90.141 0.11%
2013-01-11 0 131.5 131.4 131.5 131.5 131.6 5,832 766,813 131.48 90.10 90.06 90.10 90.10 90.20 8,509 90.121 0.27%
2013-01-10 0 131.1 131.1 131.3 131.1 131.1 12,180 1,599,160 131.29 89.86 89.86 89.99 89.86 89.86 17,770 89.991 0.04%
2013-01-09 0 131.1 131.0 131.4 131.1 131.3 2,560 335,663 131.12 89.82 89.76 90.06 89.82 89.96 3,735 89.870 0.08%
2013-01-08 0 131.0 131.0 131.2 130.7 131.5 3,010 394,231 130.97 89.76 89.76 89.89 89.58 90.10 4,392 89.771 -0.04%
2013-01-07 0 131.0 130.9 131.3 130.5 131.5 11,080 1,452,692 131.11 89.79 89.69 89.96 89.45 90.13 16,165 89.864 -0.38%
2013-01-04 0 131.5 131.3 131.5 131.4 131.9 4,130 543,158 131.52 90.13 89.99 90.13 90.06 90.37 6,026 90.142 0.15%
2013-01-03 0 131.3 131.0 131.5 131.3 131.5 1,450 190,590 131.44 89.99 89.79 90.13 89.99 90.13 2,116 90.092 -0.15%
2013-01-02 0 131.5 131.4 131.6 131.3 131.6 26,690 3,511,023 131.55 90.13 90.06 90.17 89.99 90.17 38,940 90.165 0.15%
2012-12-31 0 131.3 131.0 131.3 130.6 131.5 2,950 387,058 131.21 89.99 89.79 89.99 89.48 90.10 4,304 89.931 0.31%
2012-12-28 0 130.9 130.6 131.0 130.9 131.0 2,040 267,065 130.91 89.72 89.52 89.76 89.72 89.76 2,976 89.731 0.04%
2012-12-27 0 130.9 130.7 130.9 130.7 131.3 1,168 152,932 130.93 89.69 89.58 89.69 89.58 89.99 1,704 89.745 0.04%
2012-12-24 0 130.8 130.7 130.9 130.7 130.9 1,230 160,787 130.72 89.65 89.58 89.72 89.58 89.69 1,795 89.598 0.00%
2012-12-21 0 130.8 130.7 130.8 130.8 130.8 1,560 204,048 130.80 89.65 89.58 89.65 89.65 89.65 2,276 89.652 0.00%
2012-12-20 0 130.8 130.7 130.9 130.5 130.9 5,048 658,980 130.54 89.65 89.58 89.69 89.45 89.72 7,365 89.476 -0.15%
2012-12-19 0 131.0 130.8 131.1 130.5 131.0 69,137 9,044,252 130.82 89.79 89.65 89.86 89.45 89.79 100,869 89.663 0.31%
2012-12-18 0 130.6 130.6 130.9 130.5 130.9 6,420 838,194 130.56 89.52 89.52 89.72 89.45 89.72 9,367 89.488 0.00%
2012-12-17 0 130.6 130.6 131.0 130.5 130.5 1,030 134,415 130.50 89.52 89.52 89.79 89.45 89.45 1,503 89.447 -0.15%
2012-12-14 0 130.8 130.6 130.8 130.1 130.8 1,970 256,976 130.44 89.65 89.52 89.65 89.17 89.65 2,874 89.409 0.23%
2012-12-13 0 130.5 130.5 130.9 130.5 131.0 700 91,393 130.56 89.45 89.45 89.72 89.45 89.76 1,021 89.489 -0.34%
2012-12-12 0 131.0 130.9 131.0 131.0 131.4 1,406 184,568 131.27 89.76 89.69 89.76 89.76 90.06 2,051 89.976 0.04%
2012-12-11 0 130.9 130.6 130.9 130.5 130.9 4,970 648,762 130.54 89.72 89.52 89.72 89.41 89.72 7,251 89.471 0.23%
2012-12-10 0 130.6 130.6 130.9 130.6 130.9 360 47,050 130.69 89.52 89.52 89.69 89.48 89.72 525 89.580 -0.31%
2012-12-07 0 131.0 130.6 131.1 131.0 131.1 3,260 427,062 131.00 89.79 89.48 89.82 89.79 89.82 4,756 89.790 0.00%
2012-12-06 0 131.0 130.6 131.4 131.0 131.5 1,450 190,233 131.20 89.79 89.52 90.06 89.79 90.13 2,116 89.923 0.38%
2012-12-05 0 130.5 130.5 130.6 130.5 130.6 1,430 186,588 130.48 89.45 89.41 89.52 89.41 89.48 2,086 89.434 0.00%
2012-12-04 0 130.5 130.5 131.3 130.5 130.5 640 83,520 130.50 89.45 89.41 89.99 89.45 89.45 934 89.447 -0.31%
2012-12-03 0 130.9 130.5 131.3 130.9 131.0 1,500 196,486 130.99 89.72 89.45 89.99 89.72 89.79 2,188 89.783 -0.23%
2012-11-30 0 131.2 130.5 131.3 130.5 131.3 4,390 575,697 131.14 89.93 89.41 89.99 89.45 89.99 6,405 89.884 0.54%
2012-11-29 0 130.5 130.3 130.5 130.5 130.5 50 6,525 130.50 89.45 89.31 89.45 89.45 89.45 73 89.447 0.08%
2012-11-28 0 130.4 130.4 130.5 130.3 130.3 92 11,976 130.17 89.38 89.38 89.45 89.28 89.28 134 89.223 -0.08%
2012-11-27 0 130.5 130.3 130.5 130.3 131.0 2,060 269,304 130.73 89.45 89.28 89.45 89.28 89.76 3,005 89.604 -0.08%
2012-11-26 0 130.6 130.2 130.6 130.6 130.9 9,580 1,251,350 130.62 89.52 89.24 89.52 89.52 89.72 13,977 89.530 -0.04%
2012-11-23 0 130.7 130.0 130.7 130.1 130.7 1,460 190,670 130.60 89.55 89.10 89.55 89.17 89.55 2,130 89.512 0.04%
2012-11-22 0 130.6 130.1 130.7 130.1 130.9 850 110,898 130.47 89.52 89.17 89.58 89.14 89.72 1,240 89.425 -0.15%
2012-11-21 0 130.8 130.1 130.8 130.0 130.9 1,268 164,963 130.10 89.65 89.14 89.65 89.10 89.69 1,850 89.170 0.58%
2012-11-20 0 130.1 130.1 130.5 130.0 130.0 1,394 181,216 130.00 89.14 89.14 89.41 89.10 89.10 2,034 89.102 -0.08%
2012-11-19 0 130.2 130.2 130.5 130.0 130.7 636 82,767 130.14 89.21 89.21 89.41 89.10 89.55 928 89.198 0.08%
2012-11-16 0 130.1 130.1 130.6 129.7 130.7 3,590 468,458 130.49 89.14 89.14 89.52 88.90 89.55 5,238 89.440 0.00%
2012-11-15 0 130.1 130.1 130.6 130.0 130.0 3,600 468,000 130.00 89.14 89.14 89.48 89.10 89.10 5,252 89.104 0.04%
2012-11-14 0 130.0 129.8 130.5 129.0 130.0 8,611 1,112,647 129.21 89.10 88.97 89.45 88.42 89.10 12,563 88.564 0.00%
2012-11-13 0 130.0 130.0 130.5 130.0 130.7 1,050 137,102 130.57 89.10 89.10 89.45 89.10 89.58 1,532 89.497 -0.50%
2012-11-12 0 130.7 130.0 130.7 130.7 130.7 300 39,193 130.64 89.55 89.10 89.55 89.55 89.55 438 89.545 0.50%
2012-11-09 0 130.0 130.0 130.3 - - 0 0 - 89.10 89.10 89.31 - - 0 - 0.50%
2012-11-08 0 129.4 129.3 130.3 129.4 129.4 1,680 217,323 129.36 88.66 88.62 89.31 88.66 88.69 2,451 88.664 -0.46%
2012-11-07 0 130.0 129.4 130.0 129.3 130.1 5,827 754,852 129.54 89.07 88.69 89.07 88.62 89.14 8,501 88.791 0.15%
2012-11-06 0 129.8 129.5 129.8 129.8 130.0 6,383 829,505 129.96 88.93 88.76 88.93 88.97 89.10 9,313 89.073 -0.19%
2012-11-05 0 130.0 130.0 130.4 129.5 130.0 1,210 157,158 129.88 89.10 89.10 89.34 88.76 89.10 1,765 89.023 -0.34%
2012-11-02 0 130.5 129.7 130.5 129.7 130.5 6,000 779,797 129.97 89.41 88.90 89.41 88.90 89.41 8,754 89.081 0.54%
2012-11-01 0 129.8 129.8 130.0 129.6 130.2 137 17,809 129.99 88.93 88.93 89.10 88.83 89.24 200 89.099 0.12%
2012-10-31 0 129.6 129.6 130.2 129.6 130.1 1,610 208,733 129.65 88.83 88.80 89.24 88.83 89.17 2,349 88.863 -0.50%
2012-10-30 0 130.3 129.6 130.3 130.1 130.4 1,650 214,857 130.22 89.28 88.83 89.28 89.14 89.34 2,407 89.252 0.27%
2012-10-29 0 129.9 129.6 129.9 129.9 130.3 2,190 285,113 130.19 89.04 88.80 89.04 89.04 89.31 3,195 89.233 0.00%
2012-10-26 0 129.9 129.6 129.9 129.5 130.2 2,990 388,094 129.80 89.04 88.80 89.04 88.76 89.24 4,362 88.965 0.04%
2012-10-25 0 129.9 129.6 129.9 129.5 129.9 1,680 217,946 129.73 89.00 88.80 89.00 88.76 89.00 2,451 88.919 0.04%
2012-10-24 0 129.8 129.5 130.0 129.3 129.8 4,579 592,108 129.31 88.97 88.76 89.07 88.59 88.97 6,681 88.631 -0.27%
2012-10-22 0 130.2 129.5 130.2 129.5 130.3 4,320 562,313 130.17 89.21 88.76 89.21 88.76 89.28 6,303 89.217 0.50%
2012-10-19 0 129.5 129.5 130.0 129.5 130.0 3,215 417,149 129.75 88.76 88.76 89.07 88.76 89.07 4,691 88.933 -0.04%
2012-10-18 0 129.6 129.5 129.9 - - 0 0 - 88.80 88.76 89.04 - - 0 - 0.00%
2012-10-17 0 129.6 129.6 129.9 129.0 129.9 2,180 281,977 129.35 88.80 88.80 89.04 88.42 89.04 3,181 88.656 0.12%
2012-10-16 0 129.4 129.4 129.9 129.3 129.9 1,180 152,580 129.31 88.69 88.69 89.04 88.62 89.04 1,722 88.628 -0.08%
2012-10-15 0 129.5 129.5 129.9 129.5 129.5 1,420 183,877 129.49 88.76 88.76 89.04 88.73 88.76 2,072 88.755 0.04%
2012-10-12 0 129.5 129.1 129.5 129.5 129.5 110 14,239 129.45 88.73 88.45 88.73 88.73 88.73 160 88.724 0.82%
2012-10-11 0 128.4 128.4 129.0 128.3 129.0 390 50,137 128.56 88.01 88.01 88.42 87.94 88.42 569 88.114 -0.39%
2012-10-10 0 128.9 128.4 128.9 128.1 128.9 5,880 756,694 128.69 88.35 88.01 88.35 87.80 88.35 8,579 88.206 0.31%
2012-10-09 0 128.5 128.5 129.0 128.5 129.5 4,750 612,204 128.89 88.08 88.04 88.38 88.04 88.76 6,930 88.340 -0.62%
2012-10-08 0 129.3 128.8 129.3 129.3 129.3 400 51,720 129.30 88.62 88.28 88.62 88.62 88.62 584 88.624 -0.12%
2012-10-05 0 129.5 128.6 129.5 129.2 129.5 4,080 528,084 129.43 88.73 88.11 88.73 88.56 88.73 5,953 88.715 0.35%
2012-10-04 0 129.0 128.3 129.0 129.0 129.0 200 25,800 129.00 88.42 87.90 88.42 88.42 88.42 292 88.418 0.51%
2012-10-03 0 128.4 128.2 128.4 128.4 128.9 1,410 181,412 128.66 87.97 87.87 87.97 87.97 88.32 2,057 88.186 -0.19%
2012-09-28 0 128.6 128.1 128.9 128.1 128.9 3,710 477,424 128.69 88.14 87.80 88.32 87.80 88.32 5,413 88.203 0.39%
2012-09-27 0 128.1 128.1 128.4 128.1 128.4 96 12,312 128.25 87.80 87.80 87.97 87.80 88.01 140 87.904 -0.39%
2012-09-26 0 128.6 128.0 128.9 128.0 128.9 2,800 359,896 128.53 88.14 87.73 88.32 87.73 88.32 4,085 88.099 -0.27%
2012-09-25 0 129.0 128.0 129.0 128.3 129.5 3,113 402,349 129.25 88.38 87.73 88.38 87.94 88.76 4,542 88.588 0.39%
2012-09-24 0 128.5 128.1 128.5 128.1 128.5 1,160 148,798 128.27 88.04 87.80 88.04 87.80 88.04 1,692 87.921 0.08%
2012-09-21 0 128.4 128.0 128.4 128.0 128.4 170 21,795 128.21 87.97 87.73 87.97 87.73 87.97 248 87.874 0.27%
2012-09-20 0 128.0 128.0 128.4 127.5 128.0 90 11,510 127.89 87.73 87.73 87.97 87.39 87.73 131 87.657 0.00%
2012-09-19 0 128.0 128.0 128.4 128.0 128.4 1,300 166,446 128.04 87.73 87.73 87.97 87.73 87.97 1,897 87.757 0.00%
2012-09-18 0 128.0 128.0 128.4 127.6 128.4 2,880 368,850 128.07 87.73 87.73 87.97 87.42 87.97 4,202 87.783 -0.19%
2012-09-17 0 128.3 127.5 128.3 127.9 131.0 890 114,579 128.74 87.90 87.39 87.90 87.66 89.79 1,298 88.241 0.63%
2012-09-14 0 127.5 127.5 128.1 - - 0 0 - 87.36 87.36 87.80 - - 0 - 0.08%
2012-09-13 0 127.4 127.2 128.1 127.4 128.3 3,860 494,421 128.09 87.29 87.15 87.77 87.29 87.94 5,632 87.794 -0.74%
2012-09-12 0 128.3 127.4 128.3 128.1 128.3 1,669 213,809 128.11 87.94 87.32 87.94 87.80 87.94 2,435 87.806 0.16%
2012-09-11 0 128.1 127.2 128.1 127.3 130.2 9,073 1,157,129 127.54 87.80 87.18 87.80 87.25 89.24 13,237 87.415 0.59%
2012-09-10 0 127.4 127.0 127.4 126.5 127.4 5,602 711,874 127.08 87.29 87.05 87.29 86.67 87.32 8,173 87.099 0.59%
2012-09-07 0 126.6 126.6 127.0 126.4 126.6 2,146 271,631 126.58 86.77 86.77 87.05 86.60 86.77 3,131 86.757 -0.31%
2012-09-06 0 127.0 126.6 127.0 127.0 127.0 3,000 381,000 127.00 87.05 86.74 87.05 87.05 87.05 4,377 87.048 0.00%
2012-09-05 0 127.0 126.6 127.0 127.0 127.0 860 109,220 127.00 87.05 86.74 87.05 87.05 87.05 1,255 87.048 0.00%
2012-09-04 0 127.0 126.6 127.0 127.0 127.0 370 46,990 127.00 87.05 86.77 87.05 87.05 87.05 540 87.048 0.00%
2012-09-03 0 127.0 126.6 127.0 126.5 127.0 17,010 2,149,547 126.37 87.05 86.74 87.05 86.70 87.05 24,817 86.616 0.59%
2012-08-31 0 126.3 126.3 126.9 126.2 127.0 3,680 466,715 126.82 86.53 86.53 86.98 86.50 87.05 5,369 86.928 0.04%
2012-08-30 0 126.2 126.2 127.0 - - 0 0 - 86.50 86.50 87.01 - - 0 - 0.08%
2012-08-29 0 126.1 126.1 127.0 126.1 127.0 1,180 149,769 126.92 86.43 86.43 87.05 86.43 87.05 1,722 86.995 -0.71%
2012-08-28 0 127.0 126.1 127.0 127.0 127.0 1,190 151,130 127.00 87.05 86.43 87.05 87.05 87.05 1,736 87.048 0.00%
2012-08-27 0 127.0 126.2 127.0 127.0 127.0 100 12,700 127.00 87.05 86.47 87.05 87.05 87.05 146 87.048 0.00%
2012-08-24 0 127.0 126.3 127.0 126.1 127.0 1,279 161,694 126.42 87.05 86.57 87.05 86.43 87.05 1,866 86.652 0.43%
2012-08-23 0 126.5 126.5 127.0 126.4 127.0 1,460 184,703 126.51 86.67 86.67 87.05 86.64 87.05 2,130 86.711 -0.39%
2012-08-22 0 127.0 126.8 127.0 126.6 127.0 669 84,883 126.88 87.01 86.88 87.01 86.74 87.05 976 86.966 0.59%
2012-08-21 0 126.2 126.2 127.0 126.1 128.0 3,205 407,078 127.01 86.50 86.50 87.05 86.43 87.70 4,676 87.057 -0.55%
2012-08-20 0 126.9 126.5 127.0 126.9 127.0 460 58,387 126.93 86.98 86.70 87.01 86.98 87.01 671 86.998 -0.04%
2012-08-17 0 127.0 126.9 127.0 126.0 127.0 2,500 315,476 126.19 87.01 86.94 87.05 86.36 87.05 3,647 86.493 0.32%
2012-08-16 0 126.6 126.6 127.2 126.0 127.9 1,560 197,917 126.87 86.74 86.74 87.15 86.36 87.66 2,276 86.958 -1.02%
2012-08-15 0 127.9 127.5 127.9 127.3 127.9 14,247 1,818,974 127.67 87.63 87.39 87.63 87.22 87.63 20,786 87.510 0.63%
2012-08-14 0 127.1 127.1 127.6 127.1 127.8 200 25,536 127.68 87.08 87.08 87.46 87.08 87.60 292 87.514 0.20%
2012-08-13 0 126.8 126.8 127.5 126.7 127.2 3,694 468,279 126.77 86.91 86.91 87.39 86.84 87.18 5,389 86.888 -0.28%
2012-08-10 0 127.2 127.2 128.0 127.1 127.7 8,367 1,064,613 127.24 87.15 87.15 87.70 87.08 87.49 12,207 87.212 -0.63%
2012-08-09 0 128.0 127.6 128.0 128.0 128.0 4,200 537,391 127.95 87.70 87.46 87.70 87.70 87.73 6,128 87.699 0.27%
2012-08-08 0 127.6 127.6 128.5 127.6 128.8 1,790 229,631 128.29 87.46 87.46 88.04 87.46 88.28 2,612 87.929 0.00%
2012-08-07 0 127.6 127.1 127.6 127.6 127.6 580 74,008 127.60 87.46 87.08 87.46 87.46 87.46 846 87.459 0.16%
2012-08-06 0 127.4 127.1 127.4 126.9 127.4 1,915 243,504 127.16 87.32 87.08 87.32 86.98 87.32 2,794 87.155 0.43%
2012-08-03 0 126.9 126.9 127.5 126.9 127.7 2,700 343,622 127.27 86.94 86.94 87.36 86.94 87.49 3,939 87.231 -0.63%
2012-08-02 0 127.7 127.1 127.7 127.7 127.7 3,100 395,770 127.67 87.49 87.12 87.49 87.49 87.53 4,523 87.505 -0.04%
2012-08-01 0 127.7 126.8 127.7 127.4 127.7 1,650 210,447 127.54 87.53 86.88 87.53 87.32 87.53 2,407 87.420 0.55%
2012-07-31 0 127.0 127.0 127.5 127.0 127.8 1,480 188,596 127.43 87.05 87.05 87.36 87.05 87.60 2,159 87.342 0.36%
2012-07-30 0 126.6 126.6 127.2 126.3 126.6 200 25,265 126.33 86.74 86.74 87.15 86.57 86.74 292 86.585 0.24%
2012-07-27 0 126.3 126.3 127.0 126.2 126.2 180 22,716 126.20 86.53 86.53 87.05 86.50 86.50 263 86.499 -0.28%
2012-07-26 0 126.6 126.6 127.4 126.6 126.6 1,000 126,600 126.60 86.77 86.77 87.29 86.77 86.77 1,459 86.773 0.28%
2012-07-25 0 126.3 126.0 126.3 126.1 126.3 9,625 1,215,078 126.24 86.53 86.36 86.53 86.40 86.53 14,043 86.528 0.68%
2012-07-24 0 125.4 125.4 126.3 125.4 126.5 3,190 400,207 125.46 85.95 85.95 86.53 85.92 86.70 4,654 85.990 -0.56%
2012-07-23 0 126.1 125.5 126.4 125.5 126.4 6,265 786,289 125.51 86.43 86.02 86.60 86.02 86.60 9,140 86.023 0.40%
2012-07-20 0 125.6 125.6 126.5 125.6 127.5 5,230 662,276 126.63 86.09 86.05 86.67 86.05 87.39 7,630 86.794 -0.55%
2012-07-19 0 128.1 127.6 128.1 127.6 128.2 48,160 6,148,610 127.67 86.57 86.20 86.57 86.23 86.64 71,265 86.278 1.03%
2012-07-18 0 126.8 126.8 127.5 126.8 127.2 12,370 1,568,580 126.81 85.69 85.69 86.16 85.69 85.96 18,305 85.693 -0.55%
2012-07-17 0 127.5 126.8 127.5 127.5 127.6 502 64,020 127.53 86.16 85.69 86.16 86.16 86.23 743 86.183 0.95%
2012-07-16 0 126.3 126.3 127.2 126.3 127.1 6,940 879,542 126.74 85.35 85.35 85.96 85.35 85.89 10,270 85.646 0.08%
2012-07-13 0 126.2 126.2 127.0 126.2 127.0 133 16,812 126.41 85.28 85.28 85.79 85.25 85.82 197 85.423 -0.55%
2012-07-12 0 126.9 126.1 126.9 126.7 126.9 100 12,688 126.88 85.76 85.22 85.76 85.62 85.76 148 85.743 0.63%
2012-07-11 0 126.1 126.1 126.9 126.1 127.0 1,462 185,225 126.69 85.22 85.22 85.76 85.22 85.82 2,163 85.617 -0.51%
2012-07-10 0 126.8 126.1 126.8 126.8 127.0 974 123,667 126.97 85.66 85.22 85.66 85.66 85.82 1,441 85.803 -0.12%
2012-07-09 0 126.9 126.8 126.9 126.7 127.0 2,267 287,310 126.74 85.76 85.66 85.76 85.59 85.79 3,355 85.646 -0.04%
2012-07-06 0 127.0 126.3 127.0 126.1 127.0 4,280 539,579 126.07 85.79 85.35 85.79 85.18 85.79 6,333 85.196 0.20%
2012-07-05 0 126.7 126.1 126.7 126.3 126.8 1,020 128,836 126.31 85.62 85.18 85.62 85.32 85.66 1,509 85.358 0.84%
2012-07-04 0 125.7 125.7 125.8 125.6 126.0 1,660 208,754 125.76 84.91 84.91 84.98 84.88 85.15 2,456 84.983 -0.28%
2012-07-03 0 126.0 126.0 126.5 126.0 126.5 4,365 550,907 126.21 85.15 85.15 85.49 85.15 85.49 6,459 85.291 0.24%
2012-06-29 0 125.7 125.1 125.7 125.7 125.7 1,540 193,578 125.70 84.95 84.51 84.95 84.95 84.95 2,279 84.946 0.00%
2012-06-28 0 125.7 125.1 125.7 125.4 125.8 2,984 374,867 125.63 84.95 84.51 84.95 84.74 84.98 4,416 84.896 -0.04%
2012-06-27 0 125.8 125.5 125.8 125.1 126.0 2,098 263,688 125.69 84.98 84.81 84.98 84.51 85.11 3,105 84.936 -0.08%
2012-06-26 0 125.9 125.1 125.9 125.9 126.0 2,770 348,846 125.94 85.05 84.51 85.05 85.05 85.15 4,099 85.106 0.12%
2012-06-25 0 125.7 125.0 125.7 125.2 125.7 1,523 191,350 125.64 84.95 84.47 84.95 84.61 84.95 2,254 84.906 0.00%
2012-06-22 0 125.7 125.2 125.7 125.2 125.7 1,080 135,746 125.69 84.95 84.61 84.95 84.61 84.95 1,598 84.940 0.72%
2012-06-21 0 124.8 124.8 125.5 124.8 125.8 469 58,548 124.84 84.34 84.34 84.81 84.30 84.98 694 84.362 0.24%
2012-06-20 0 124.5 124.5 124.7 124.5 125.5 34,760 4,344,674 124.99 84.14 84.14 84.24 84.10 84.81 51,437 84.467 -1.19%
2012-06-19 0 126.0 125.3 126.0 125.0 127.1 6,396 806,139 126.04 85.15 84.64 85.15 84.47 85.89 9,465 85.174 0.16%
2012-06-18 0 125.8 124.9 125.8 - - 0 0 - 85.01 84.41 85.01 - - 0 - -0.16%
2012-06-15 0 126.0 126.0 126.6 124.8 126.0 1,220 153,491 125.81 85.15 85.15 85.52 84.34 85.15 1,805 85.022 0.40%
2012-06-14 0 125.5 125.1 125.5 126.0 126.0 250 31,500 126.00 84.81 84.54 84.81 85.15 85.15 370 85.149 0.16%
2012-06-13 0 125.3 124.5 125.3 124.3 125.3 1,890 236,023 124.88 84.68 84.14 84.68 84.00 84.68 2,797 84.392 -0.12%
2012-06-12 0 125.5 125.0 125.5 124.6 125.5 2,320 290,343 125.15 84.78 84.47 84.78 84.17 84.78 3,433 84.573 -0.40%
2012-06-11 0 126.0 125.1 126.0 125.0 126.3 3,460 434,052 125.45 85.11 84.51 85.11 84.47 85.35 5,120 84.776 0.76%
2012-06-08 0 125.0 125.0 125.5 - - 0 0 - 84.47 84.47 84.78 - - 0 - 0.04%
2012-06-07 0 125.0 125.0 125.5 125.0 125.9 1,190 149,437 125.58 84.44 84.44 84.78 84.44 85.05 1,761 84.863 -0.56%
2012-06-06 0 125.7 125.1 125.7 125.7 125.7 170 21,368 125.69 84.91 84.54 84.91 84.91 84.95 252 84.942 0.52%
2012-06-05 0 125.0 125.0 125.1 124.2 125.0 416 51,768 124.44 84.47 84.47 84.51 83.93 84.47 616 84.096 0.56%
2012-06-04 0 124.3 124.3 124.8 124.1 124.8 4,541 565,500 124.53 84.00 84.00 84.30 83.86 84.30 6,720 84.157 -0.20%
2012-06-01 0 124.6 124.6 125.0 124.2 125.0 2,630 327,567 124.55 84.17 84.17 84.44 83.93 84.44 3,892 84.169 0.08%
2012-05-31 0 124.5 124.5 125.0 124.3 125.1 3,630 453,292 124.87 84.10 84.10 84.44 84.00 84.54 5,372 84.388 -0.36%
2012-05-30 0 124.9 124.8 125.1 124.8 126.1 3,428 429,095 125.17 84.41 84.30 84.54 84.30 85.22 5,073 84.590 0.24%
2012-05-29 0 124.6 124.6 125.5 124.5 125.0 600 74,764 124.61 84.20 84.20 84.78 84.14 84.47 888 84.207 -0.48%
2012-05-28 0 125.2 125.2 125.5 125.1 126.0 355 44,565 125.54 84.61 84.61 84.78 84.54 85.11 525 84.835 -0.20%
2012-05-25 0 125.5 125.4 125.5 125.4 125.5 5,550 696,144 125.43 84.78 84.74 84.78 84.74 84.78 8,213 84.764 -0.32%
2012-05-24 0 125.9 125.2 125.9 125.5 125.9 1,340 168,538 125.77 85.05 84.57 85.05 84.78 85.08 1,983 84.996 0.00%
2012-05-23 0 125.9 125.1 125.9 125.4 125.9 9,912 1,243,487 125.45 85.05 84.54 85.05 84.74 85.05 14,667 84.779 0.20%
2012-05-22 0 125.6 125.6 126.0 125.6 126.0 1,403 176,233 125.61 84.88 84.84 85.11 84.84 85.11 2,076 84.886 0.00%
2012-05-21 0 125.6 125.6 126.0 125.5 126.5 2,890 363,873 125.91 84.88 84.88 85.11 84.81 85.45 4,277 85.086 -0.24%
2012-05-18 0 125.9 125.6 125.9 126.0 126.3 1,460 183,920 125.97 85.08 84.88 85.08 85.11 85.32 2,160 85.130 0.00%
2012-05-17 0 125.9 126.0 126.3 125.8 126.3 2,790 351,358 125.93 85.08 85.15 85.35 85.01 85.32 4,129 85.105 0.28%
2012-05-16 0 125.6 125.5 125.6 125.6 126.3 1,960 246,704 125.87 84.84 84.81 84.88 84.84 85.35 2,900 85.060 -0.71%
2012-05-15 0 126.5 125.9 126.5 125.7 126.6 6,650 837,392 125.92 85.45 85.05 85.45 84.91 85.55 9,840 85.097 -0.47%
2012-05-14 0 127.1 126.6 127.1 126.4 127.1 110 13,923 126.57 85.86 85.55 85.86 85.42 85.86 163 85.536 -0.08%
2012-05-11 0 127.2 127.1 127.2 127.0 127.2 16,040 2,039,432 127.15 85.93 85.86 85.93 85.82 85.93 23,735 85.924 -0.12%
2012-05-10 0 127.3 127.2 127.4 127.3 127.4 940 119,669 127.31 86.03 85.96 86.06 86.03 86.06 1,391 86.032 0.55%
2012-05-09 0 126.6 126.6 127.5 126.6 127.5 540 68,722 127.26 85.55 85.55 86.13 85.55 86.16 799 86.002 -0.74%
2012-05-08 0 127.6 127.5 127.6 126.7 127.6 2,513 319,487 127.13 86.20 86.13 86.20 85.62 86.20 3,719 85.915 0.63%
2012-05-07 0 126.8 126.7 127.5 126.7 127.5 8,600 1,093,866 127.19 85.66 85.59 86.13 85.59 86.13 12,726 85.955 -0.51%
2012-05-04 0 127.4 127.4 127.5 127.4 127.4 9,240 1,177,176 127.40 86.09 86.09 86.13 86.09 86.09 13,673 86.095 0.00%
2012-05-03 0 127.4 127.2 127.4 127.1 127.5 7,920 1,007,921 127.26 86.09 85.96 86.09 85.89 86.13 11,720 86.002 0.16%
2012-05-02 0 127.2 127.1 127.7 127.2 127.4 1,636 208,109 127.21 85.96 85.89 86.26 85.93 86.09 2,421 85.964 -0.04%
2012-04-30 0 127.3 127.1 127.3 127.2 127.3 1,768 224,946 127.23 85.99 85.89 85.99 85.96 86.03 2,616 85.981 0.51%
2012-04-27 0 126.6 126.4 126.7 126.6 127.0 1,020 129,320 126.78 85.55 85.42 85.62 85.55 85.79 1,509 85.679 0.00%
2012-04-26 0 126.6 126.1 126.6 126.6 126.8 1,917 242,969 126.74 85.55 85.22 85.55 85.55 85.66 2,837 85.652 -0.08%
2012-04-25 0 126.7 126.3 126.7 126.3 126.8 1,337 169,342 126.66 85.62 85.35 85.62 85.32 85.66 1,978 85.594 0.72%
2012-04-24 0 125.8 125.8 126.5 125.8 126.7 2,886 363,339 125.90 85.01 85.01 85.49 84.98 85.62 4,271 85.079 -0.67%
2012-04-23 0 126.7 126.6 126.7 126.7 126.7 130 16,467 126.67 85.59 85.52 85.59 85.59 85.62 192 85.601 0.12%
2012-04-20 0 126.5 126.0 126.5 126.4 126.7 4,640 587,154 126.54 85.49 85.15 85.49 85.39 85.62 6,866 85.515 0.08%
2012-04-19 0 126.4 125.8 126.5 125.7 126.4 452 56,830 125.73 85.42 85.01 85.45 84.95 85.42 669 84.966 0.00%
2012-04-18 0 126.4 125.9 126.5 125.9 126.6 1,640 206,851 126.13 85.42 85.08 85.45 85.08 85.55 2,427 85.236 0.40%
2012-04-17 0 125.9 125.9 126.7 125.9 125.9 1,290 162,411 125.90 85.08 85.05 85.59 85.08 85.08 1,909 85.081 -0.20%
2012-04-16 0 126.2 126.0 126.5 126.1 126.7 810 102,288 126.28 85.25 85.15 85.45 85.22 85.59 1,199 85.339 -0.32%
2012-04-13 0 126.6 126.1 126.6 126.5 126.7 2,310 292,536 126.64 85.52 85.22 85.52 85.45 85.62 3,418 85.581 0.68%
2012-04-12 0 125.7 125.7 126.4 125.7 126.5 1,160 146,083 125.93 84.95 84.91 85.39 84.91 85.45 1,717 85.104 -0.24%
2012-04-11 0 126.0 126.0 126.5 125.5 126.5 1,280 161,304 126.02 85.15 85.15 85.45 84.81 85.45 1,894 85.161 -0.40%
2012-04-10 0 126.5 126.3 126.6 126.2 127.0 3,423 432,832 126.45 85.49 85.35 85.52 85.28 85.79 5,065 85.452 -0.04%
2012-04-05 0 126.6 126.5 126.6 126.0 126.6 1,765 223,218 126.47 85.52 85.45 85.52 85.15 85.55 2,612 85.466 0.56%
2012-04-03 0 125.9 125.9 126.5 125.9 126.2 3,872 487,342 125.86 85.05 85.05 85.45 85.05 85.25 5,730 85.056 -1.06%
2012-04-02 0 127.2 127.0 127.2 126.5 128.4 11,660 1,480,743 126.99 85.96 85.82 85.96 85.45 86.74 17,254 85.820 1.35%
2012-03-30 0 125.5 125.4 125.5 125.5 125.5 1,440 180,720 125.50 84.81 84.71 84.81 84.81 84.81 2,131 84.811 -0.55%
2012-03-29 0 126.2 126.2 126.3 126.0 126.3 3,740 471,888 126.17 85.28 85.25 85.32 85.11 85.32 5,534 85.266 -0.04%
2012-03-28 0 126.3 125.5 126.3 126.3 126.3 190 23,987 126.25 85.32 84.81 85.32 85.32 85.32 281 85.316 0.60%
2012-03-27 0 125.5 125.0 125.8 123.8 126.0 13,534 1,691,684 125.00 84.81 84.47 84.98 83.66 85.15 20,027 84.470 0.36%
2012-03-26 0 125.1 125.1 125.5 125.1 125.9 5,940 745,662 125.53 84.51 84.51 84.81 84.51 85.08 8,790 84.833 -0.36%
2012-03-23 0 125.5 125.2 125.5 125.5 125.5 4,830 606,130 125.49 84.81 84.57 84.81 84.81 84.81 7,147 84.806 0.16%
2012-03-22 0 125.3 125.0 125.3 125.0 125.3 554 69,297 125.08 84.68 84.47 84.68 84.47 84.68 820 84.530 0.00%
2012-03-21 0 125.3 125.0 125.3 125.5 125.7 1,155 144,959 125.51 84.68 84.47 84.68 84.78 84.95 1,709 84.815 0.00%
2012-03-20 0 125.3 125.2 125.3 125.3 126.0 1,490 186,790 125.36 84.68 84.61 84.68 84.68 85.15 2,205 84.718 -0.24%
2012-03-19 0 125.6 125.6 126.0 125.1 126.5 24,730 3,106,168 125.60 84.88 84.88 85.15 84.51 85.49 36,595 84.881 0.08%
2012-03-16 0 125.5 125.5 126.0 125.5 127.0 2,780 351,700 126.51 84.81 84.78 85.11 84.81 85.79 4,114 85.494 -0.16%
2012-03-15 0 125.7 125.7 126.2 125.5 126.3 470 59,268 126.10 84.95 84.95 85.28 84.81 85.35 695 85.218 -0.08%
2012-03-14 0 125.8 125.6 126.5 125.6 126.5 34,770 4,382,097 126.03 85.01 84.84 85.45 84.84 85.45 51,451 85.170 -0.75%
2012-03-13 0 126.8 126.3 126.8 126.1 126.9 2,920 368,219 126.10 85.66 85.35 85.66 85.22 85.72 4,321 85.218 0.00%
2012-03-12 0 126.8 126.7 126.9 126.6 127.0 950 120,394 126.73 85.66 85.59 85.72 85.55 85.79 1,406 85.642 0.56%
2012-03-09 0 126.1 126.1 126.2 126.1 126.7 20,199 2,548,986 126.19 85.18 85.18 85.28 85.18 85.62 29,890 85.280 -0.08%
2012-03-08 0 126.2 126.2 127.0 126.1 126.9 2,188 277,151 126.67 85.25 85.25 85.79 85.18 85.76 3,238 85.601 -0.63%
2012-03-07 0 127.0 126.7 127.0 126.9 127.0 2,200 279,313 126.96 85.79 85.62 85.79 85.76 85.82 3,255 85.798 0.12%
2012-03-06 0 126.8 126.8 127.6 126.8 127.8 7,200 916,769 127.33 85.69 85.69 86.23 85.69 86.33 10,654 86.047 -0.51%
2012-03-05 0 127.5 126.6 127.5 127.1 127.5 1,560 198,739 127.40 86.13 85.52 86.13 85.86 86.13 2,308 86.093 0.20%
2012-03-02 0 127.2 127.1 127.8 127.2 127.8 6,265 797,512 127.30 85.96 85.86 86.33 85.96 86.33 9,271 86.025 -0.12%
2012-03-01 0 127.4 126.6 127.4 127.0 127.5 2,620 333,467 127.28 86.06 85.55 86.06 85.82 86.13 3,877 86.012 -0.04%
2012-02-29 0 127.4 127.4 127.5 126.5 127.4 3,137 397,442 126.69 86.09 86.09 86.13 85.49 86.09 4,642 85.618 0.55%
2012-02-28 0 126.7 126.6 126.7 126.6 127.4 5,470 692,333 126.57 85.62 85.52 85.62 85.52 86.09 8,094 85.533 -0.55%
2012-02-27 0 127.4 126.6 127.4 127.1 127.5 40 5,087 127.18 86.09 85.52 86.09 85.89 86.13 59 85.943 0.20%
2012-02-24 0 127.2 127.0 127.5 126.8 127.5 1,956 248,685 127.14 85.93 85.82 86.13 85.66 86.13 2,894 85.919 -0.24%
2012-02-23 0 127.5 127.0 127.5 127.2 127.5 747 95,042 127.23 86.13 85.82 86.13 85.96 86.13 1,105 85.981 0.35%
2012-02-22 0 127.0 126.8 127.5 126.1 128.6 3,980 509,391 127.99 85.82 85.69 86.16 85.18 86.87 5,889 86.492 -0.24%
2012-02-21 0 127.3 126.6 127.3 126.6 127.4 3,770 479,421 127.17 86.03 85.52 86.03 85.52 86.09 5,579 85.938 0.59%
2012-02-20 0 126.6 126.6 127.4 126.6 127.5 1,970 249,436 126.62 85.52 85.52 86.09 85.52 86.13 2,915 85.566 -0.32%
2012-02-17 0 127.0 126.1 127.0 126.6 127.0 910 115,496 126.92 85.79 85.18 85.82 85.52 85.79 1,347 85.770 0.16%
2012-02-16 0 126.8 126.1 126.8 125.7 126.9 1,634 206,750 126.53 85.66 85.18 85.66 84.95 85.76 2,418 85.507 0.32%
2012-02-15 0 126.4 126.3 127.0 126.1 126.9 1,548 195,386 126.22 85.39 85.35 85.82 85.18 85.76 2,291 85.296 -1.06%
2012-02-14 0 127.7 127.5 128.5 127.6 129.2 2,920 373,624 127.95 86.30 86.16 86.80 86.23 87.31 4,321 86.469 -0.20%
2012-02-13 0 128.0 127.0 128.0 127.3 128.0 3,180 406,776 127.92 86.47 85.82 86.47 86.03 86.50 4,706 86.444 0.51%
2012-02-10 0 127.3 126.9 127.7 127.0 127.5 5,759 732,874 127.26 86.03 85.76 86.30 85.82 86.16 8,522 85.998 -0.12%
2012-02-09 0 127.5 126.8 127.5 126.8 130.1 3,770 487,566 129.33 86.13 85.69 86.13 85.69 87.89 5,579 87.398 0.35%
2012-02-08 0 127.0 126.4 127.3 126.4 127.5 28,510 3,612,677 126.72 85.82 85.39 85.99 85.42 86.16 42,188 85.633 -0.39%
2012-02-07 0 127.5 126.6 127.5 126.6 127.5 25,845 3,273,684 126.67 86.16 85.55 86.16 85.55 86.16 38,245 85.599 -0.35%
2012-02-06 0 128.0 127.1 128.0 127.0 128.0 360 46,002 127.78 86.47 85.86 86.47 85.82 86.50 533 86.354 0.39%
2012-02-03 0 127.5 126.6 127.5 126.4 127.5 4,240 539,822 127.32 86.13 85.55 86.16 85.42 86.13 6,274 86.038 0.31%
2012-02-02 0 127.1 127.1 127.5 126.0 127.5 2,420 306,170 126.52 85.86 85.86 86.13 85.15 86.16 3,581 85.498 0.43%
2012-02-01 0 126.5 126.0 126.5 126.8 126.8 210 26,628 126.80 85.49 85.15 85.49 85.69 85.69 311 85.689 0.40%
2012-01-31 0 126.0 126.0 126.5 126.0 127.0 870 110,218 126.69 85.15 85.11 85.49 85.15 85.82 1,287 85.613 0.36%
2012-01-30 0 125.6 125.6 126.5 125.6 126.1 3,100 389,474 125.64 84.84 84.84 85.45 84.84 85.22 4,587 84.903 -0.83%
2012-01-27 0 126.6 126.1 126.9 126.5 126.8 2,964 375,018 126.52 85.55 85.18 85.76 85.49 85.69 4,386 85.503 -0.28%
2012-01-26 0 127.0 126.0 127.0 126.0 127.4 7,445 943,585 126.74 85.79 85.15 85.79 85.15 86.06 11,017 85.649 0.91%
2012-01-20 0 125.8 125.1 126.0 125.8 127.5 3,750 473,758 126.34 85.01 84.54 85.15 85.01 86.16 5,549 85.375 0.18%
2012-01-19 0 127.5 126.7 127.5 126.6 127.5 5,672 718,901 126.75 84.86 84.33 84.86 84.26 84.86 8,519 84.389 0.39%
2012-01-18 0 127.0 126.2 127.0 126.1 127.3 24,790 3,134,195 126.43 84.53 83.99 84.53 83.93 84.76 37,233 84.179 0.71%
2012-01-17 0 126.1 126.1 126.4 125.5 126.5 2,960 372,784 125.94 83.93 83.93 84.16 83.56 84.19 4,446 83.853 0.76%
2012-01-16 0 125.1 125.1 125.9 125.1 125.2 570 71,306 125.10 83.29 83.29 83.83 83.26 83.36 856 83.292 -0.67%
2012-01-13 0 126.0 125.7 126.0 126.0 126.1 26,520 3,341,031 125.98 83.86 83.66 83.86 83.86 83.96 39,831 83.880 0.44%
2012-01-12 0 125.4 125.0 125.8 125.4 125.4 1,850 231,990 125.40 83.49 83.23 83.73 83.49 83.49 2,779 83.493 -0.20%
2012-01-11 0 125.7 125.0 125.8 125.2 125.7 5,050 633,489 125.44 83.66 83.23 83.73 83.36 83.66 7,585 83.522 0.52%
2012-01-10 0 125.0 125.0 125.5 125.0 125.0 3,140 392,500 125.00 83.23 83.23 83.53 83.23 83.23 4,716 83.227 0.00%
2012-01-09 0 125.0 124.7 125.0 124.8 125.3 2,600 324,653 124.87 83.23 83.03 83.23 83.06 83.43 3,905 83.138 -0.16%
2012-01-06 0 125.2 124.8 125.2 - - 0 0 - 83.36 83.09 83.36 - - 0 - -0.24%
2012-01-05 0 125.5 124.9 125.5 125.5 126.0 657 82,695 125.87 83.56 83.13 83.56 83.56 83.89 987 83.805 0.04%
2012-01-04 0 125.5 124.6 125.5 124.6 126.3 20,910 2,619,484 125.27 83.53 82.96 83.53 82.93 84.06 31,405 83.409 0.36%
2012-01-03 0 125.0 125.0 125.5 125.0 125.0 1,000 125,000 125.00 83.23 83.23 83.53 83.23 83.23 1,502 83.227 0.04%
2011-12-30 0 125.0 124.6 125.0 125.0 125.0 3,350 418,592 124.95 83.19 82.93 83.19 83.19 83.23 5,031 83.195 0.00%
2011-12-29 0 125.0 124.1 125.0 124.1 125.0 978 122,093 124.84 83.19 82.59 83.19 82.59 83.23 1,469 83.120 -0.04%
2011-12-28 0 125.0 124.5 125.5 124.5 125.0 1,000 124,895 124.90 83.23 82.89 83.53 82.89 83.23 1,502 83.157 -0.40%
2011-12-23 0 125.5 125.2 126.1 125.0 125.7 6,030 756,742 125.50 83.56 83.36 83.93 83.23 83.69 9,057 83.557 0.84%
2011-12-22 0 124.5 124.5 125.0 124.1 124.2 1,150 142,660 124.05 82.86 82.86 83.19 82.59 82.69 1,727 82.596 0.20%
2011-12-21 0 124.2 124.2 125.2 123.2 124.9 3,010 372,441 123.73 82.69 82.69 83.33 82.00 83.16 4,521 82.384 0.20%
2011-12-20 0 124.0 124.0 124.9 123.7 126.2 5,450 675,667 123.98 82.53 82.53 83.13 82.36 84.03 8,185 82.545 -0.80%
2011-12-19 0 125.0 124.1 125.0 124.0 125.0 950 117,809 124.01 83.19 82.59 83.19 82.56 83.19 1,427 82.567 0.16%
2011-12-16 0 124.8 124.2 124.8 124.1 125.0 987 122,682 124.30 83.06 82.66 83.06 82.59 83.19 1,482 82.759 0.56%
2011-12-15 0 124.1 124.0 124.7 - - 2 246 123.00 82.59 82.56 83.03 - - 3 81.895 0.00%
2011-12-14 0 124.1 124.1 124.8 124.1 124.1 6,790 842,299 124.05 82.59 82.59 83.09 82.59 82.59 10,198 82.594 -0.16%
2011-12-13 0 124.3 124.3 124.9 124.3 124.6 2,270 282,303 124.36 82.73 82.73 83.13 82.73 82.93 3,409 82.802 -0.68%
2011-12-12 0 125.1 124.6 125.5 125.1 125.5 1,210 151,430 125.15 83.29 82.93 83.53 83.29 83.53 1,817 83.326 -0.67%
2011-12-09 0 126.0 125.1 126.0 125.1 126.0 3,120 392,479 125.79 83.86 83.29 83.86 83.29 83.86 4,686 83.756 0.00%
2011-12-08 0 126.0 125.2 126.0 126.0 126.0 4,150 522,870 125.99 83.86 83.36 83.86 83.86 83.89 6,233 83.888 0.00%
2011-12-07 0 126.0 125.7 126.0 125.5 126.3 2,050 258,165 125.93 83.86 83.69 83.89 83.56 84.06 3,079 83.849 0.56%
2011-12-06 0 125.3 125.3 126.0 125.2 125.4 4,082 510,855 125.15 83.39 83.39 83.89 83.33 83.49 6,131 83.326 0.04%
2011-12-05 0 125.2 125.2 125.7 125.2 125.8 4,984 623,819 125.16 83.36 83.36 83.69 83.33 83.76 7,486 83.336 -0.48%
2011-12-02 0 125.8 125.1 125.8 123.4 125.8 5,940 741,683 124.86 83.76 83.26 83.76 82.16 83.76 8,921 83.135 1.37%
2011-12-01 0 124.1 124.1 124.2 124.0 124.2 9,682 1,199,761 123.92 82.63 82.63 82.66 82.56 82.69 14,542 82.506 0.45%
2011-11-30 0 123.6 123.6 123.8 123.6 124.0 1,660 205,676 123.90 82.26 82.26 82.39 82.26 82.56 2,493 82.495 -0.32%
2011-11-29 0 124.0 123.5 124.0 124.0 124.0 180 22,320 124.00 82.53 82.23 82.53 82.56 82.56 270 82.561 -0.40%
2011-11-28 0 124.5 123.8 124.5 124.0 124.5 1,320 163,840 124.12 82.86 82.43 82.86 82.56 82.89 1,983 82.642 0.12%
2011-11-25 0 124.3 123.9 124.3 123.6 124.5 2,010 249,839 124.30 82.76 82.46 82.76 82.26 82.89 3,019 82.759 0.20%
2011-11-24 0 124.1 124.1 124.9 124.1 124.7 7,350 916,135 124.64 82.59 82.59 83.13 82.59 83.03 11,039 82.990 -0.36%
2011-11-23 0 124.5 124.2 124.5 124.5 124.5 1,670 207,915 124.50 82.89 82.69 82.89 82.89 82.89 2,508 82.894 0.00%
2011-11-22 0 124.5 124.3 124.5 124.2 124.5 240 29,811 124.21 82.89 82.73 82.89 82.69 82.89 360 82.703 0.00%
2011-11-21 0 124.5 124.4 124.5 124.1 125.0 1,620 201,863 124.61 82.89 82.79 82.89 82.63 83.23 2,433 82.965 0.04%
2011-11-18 0 124.5 124.4 125.0 124.5 125.0 350 43,734 124.95 82.86 82.79 83.23 82.86 83.23 526 83.196 -0.12%
2011-11-17 0 124.6 124.6 125.5 124.6 125.5 812 101,716 125.27 82.96 82.96 83.56 82.96 83.56 1,220 83.404 -0.95%
2011-11-16 0 125.8 124.8 125.8 124.8 125.8 4,440 557,050 125.46 83.76 83.09 83.76 83.09 83.76 6,669 83.534 0.64%
2011-11-15 0 125.0 124.2 125.0 124.2 125.1 2,130 264,904 124.37 83.23 82.66 83.23 82.66 83.29 3,199 82.806 0.36%
2011-11-14 0 124.6 124.6 125.4 124.6 125.0 5,640 702,819 124.61 82.93 82.93 83.49 82.93 83.23 8,471 82.969 0.24%
2011-11-11 0 124.3 124.1 125.0 124.3 124.3 10 1,242 124.20 82.73 82.59 83.23 82.73 82.73 15 82.694 0.32%
2011-11-10 0 123.9 123.9 124.2 123.9 125.4 7,180 891,862 124.21 82.46 82.46 82.69 82.46 83.46 10,784 82.704 -1.39%
2011-11-09 0 125.6 125.1 125.6 125.6 125.6 630 79,128 125.60 83.63 83.26 83.63 83.63 83.63 946 83.626 0.44%
2011-11-08 0 125.1 125.1 125.6 125.0 125.0 3,990 498,750 125.00 83.26 83.26 83.59 83.23 83.23 5,993 83.227 -0.12%
2011-11-07 0 125.2 125.2 125.6 125.1 127.0 566 70,953 125.36 83.36 83.33 83.59 83.29 84.56 850 83.466 -0.08%
2011-11-04 0 125.3 125.1 125.3 125.0 126.1 40,340 5,054,672 125.30 83.43 83.29 83.43 83.19 83.96 60,587 83.428 -0.04%
2011-11-03 0 125.4 124.7 125.4 125.0 125.5 1,240 155,081 125.07 83.46 83.03 83.46 83.23 83.53 1,862 83.270 -0.28%
2011-11-02 0 125.7 125.7 125.8 124.9 125.0 1,190 148,715 124.97 83.69 83.69 83.73 83.16 83.23 1,787 83.207 -0.44%
2011-11-01 0 126.3 125.5 126.3 126.3 126.3 430 54,287 126.25 84.06 83.56 84.06 84.06 84.06 646 84.058 0.52%
2011-10-31 0 125.6 125.6 126.0 125.5 125.8 582 73,210 125.79 83.63 83.63 83.86 83.56 83.76 874 83.753 0.04%
2011-10-28 0 125.6 125.6 125.8 125.5 125.6 742 93,134 125.52 83.59 83.59 83.76 83.56 83.59 1,114 83.571 0.36%
2011-10-27 0 125.1 124.6 125.1 125.0 125.8 1,280 160,144 125.11 83.29 82.93 83.29 83.23 83.76 1,922 83.302 0.72%
2011-10-26 0 124.2 123.2 124.2 123.0 124.2 2,150 265,790 123.62 82.69 82.03 82.69 81.90 82.69 3,229 82.310 -0.64%
2011-10-25 0 125.0 125.0 125.6 124.1 125.0 1,925 239,871 124.61 83.23 83.23 83.59 82.59 83.23 2,891 82.966 0.77%
2011-10-24 0 124.1 124.1 125.0 - - 5 611 122.20 82.59 82.59 83.19 - - 8 81.363 0.36%
2011-10-21 0 123.6 123.6 124.5 123.5 124.0 1,620 200,293 123.64 82.29 82.29 82.86 82.23 82.56 2,433 82.320 -0.96%
2011-10-20 0 124.8 123.9 124.8 123.8 124.8 620 76,768 123.82 83.09 82.46 83.09 82.43 83.09 931 82.441 0.48%
2011-10-19 0 124.2 124.2 124.9 124.1 124.1 960 119,113 124.08 82.69 82.69 83.16 82.59 82.63 1,442 82.612 -0.60%
2011-10-18 0 125.0 124.5 125.0 124.5 125.0 5,180 647,072 124.92 83.19 82.89 83.19 82.89 83.19 7,780 83.172 1.05%
2011-10-17 0 123.7 123.7 124.5 123.7 124.5 756 94,102 124.47 82.33 82.33 82.89 82.33 82.89 1,135 82.876 -0.12%
2011-10-14 0 123.8 123.8 124.0 123.5 123.5 80 9,880 123.50 82.43 82.43 82.56 82.23 82.23 120 82.228 -0.32%
2011-10-13 0 124.2 123.7 124.2 124.2 124.2 300 37,260 124.20 82.69 82.36 82.69 82.69 82.69 451 82.694 -0.20%
2011-10-12 0 124.5 124.0 124.5 123.5 124.5 3,060 379,743 124.10 82.86 82.56 82.86 82.23 82.86 4,596 82.627 0.36%
2011-10-11 0 124.0 123.5 124.5 123.2 125.3 2,280 282,270 123.80 82.56 82.23 82.86 82.03 83.39 3,424 82.430 0.90%
2011-10-10 0 122.9 122.9 123.2 122.6 122.8 1,771 217,456 122.79 81.83 81.83 82.03 81.63 81.76 2,660 81.754 0.49%
2011-10-07 0 122.3 121.7 122.3 122.0 122.6 2,940 359,425 122.25 81.43 81.00 81.43 81.23 81.63 4,416 81.398 1.03%
2011-10-06 0 121.1 121.1 121.5 121.1 121.9 1,947 236,364 121.40 80.60 80.60 80.86 80.60 81.16 2,924 80.829 0.17%
2011-10-04 0 120.9 120.9 121.8 120.8 121.8 3,780 457,212 120.96 80.46 80.46 81.10 80.43 81.10 5,677 80.534 -0.94%
2011-10-03 0 122.0 121.1 122.0 122.0 123.0 2,000 244,674 122.34 81.23 80.63 81.23 81.23 81.86 3,004 81.454 -1.17%
2011-09-30 0 123.5 122.2 123.5 122.2 123.5 3,385 416,621 123.08 82.19 81.36 82.19 81.36 82.19 5,084 81.948 0.78%
2011-09-28 0 122.5 122.5 123.0 122.0 122.0 880 107,360 122.00 81.56 81.56 81.90 81.23 81.23 1,322 81.229 -0.57%
2011-09-27 0 123.2 122.6 123.5 122.5 123.2 6,370 783,302 122.97 82.03 81.60 82.23 81.56 82.03 9,567 81.874 1.32%
2011-09-26 0 121.6 121.0 121.6 121.6 121.9 3,010 366,379 121.72 80.96 80.56 80.96 80.96 81.13 4,521 81.043 -0.33%
2011-09-23 0 122.0 122.0 122.9 122.0 123.0 8,860 1,088,315 122.83 81.23 81.23 81.83 81.23 81.90 13,307 81.785 -1.21%
2011-09-22 0 123.5 123.5 123.6 123.0 123.6 9,016 1,112,726 123.42 82.23 82.23 82.26 81.90 82.29 13,541 82.173 -0.04%
2011-09-21 0 123.6 123.6 124.2 123.6 124.4 26,130 3,235,253 123.81 82.26 82.26 82.66 82.26 82.83 39,245 82.437 -0.52%
2011-09-20 0 124.2 123.4 124.3 123.5 124.3 3,075 381,192 123.96 82.69 82.16 82.73 82.23 82.73 4,618 82.538 0.40%
2011-09-19 0 123.7 123.7 124.5 123.7 125.5 15,540 1,931,789 124.31 82.36 82.36 82.86 82.33 83.56 23,340 82.768 -2.56%
2011-09-16 0 127.0 126.4 127.0 126.0 127.2 100,420 12,666,971 126.14 84.53 84.13 84.53 83.89 84.66 150,823 83.986 0.00%
2011-09-15 0 127.0 126.5 127.0 126.3 127.3 33,489 4,242,307 126.68 84.53 84.23 84.53 84.06 84.76 50,298 84.344 -0.04%
2011-09-14 0 127.0 126.7 127.0 126.7 128.2 21,436 2,720,123 126.90 84.56 84.36 84.56 84.36 85.36 32,195 84.489 -1.13%
2011-09-12 0 128.5 127.5 128.5 127.0 128.5 25,610 3,269,994 127.68 85.52 84.89 85.52 84.56 85.52 38,464 85.014 0.82%
2011-09-09 0 127.4 127.4 127.5 127.3 127.4 565 71,939 127.33 84.82 84.82 84.89 84.76 84.82 849 84.775 -0.27%
2011-09-08 0 127.8 127.5 127.8 127.1 127.8 3,900 498,212 127.75 85.06 84.89 85.06 84.63 85.06 5,857 85.056 0.27%
2011-09-07 0 127.4 127.3 127.4 127.3 127.4 2,374 302,267 127.32 84.82 84.76 84.82 84.72 84.82 3,566 84.774 -0.04%
2011-09-06 0 127.5 127.3 127.5 127.1 127.5 570 72,573 127.32 84.86 84.76 84.86 84.63 84.86 856 84.772 0.00%
2011-09-05 0 127.5 127.0 127.5 127.0 127.5 2,117 269,240 127.18 84.86 84.56 84.86 84.56 84.86 3,180 84.678 0.39%
2011-09-02 0 127.0 127.0 127.5 126.9 127.5 3,530 448,104 126.94 84.53 84.53 84.86 84.49 84.86 5,302 84.520 -0.27%
2011-09-01 0 127.3 127.0 127.3 126.9 127.5 477 60,714 127.28 84.76 84.56 84.76 84.49 84.86 716 84.747 0.12%
2011-08-31 0 127.2 127.0 127.2 127.2 127.2 420 53,403 127.15 84.66 84.56 84.66 84.66 84.66 631 84.658 0.20%
2011-08-30 0 126.9 126.9 127.0 126.5 127.0 2,680 339,225 126.58 84.49 84.49 84.56 84.23 84.56 4,025 84.277 0.24%
2011-08-29 0 126.6 126.6 127.0 126.6 127.0 5,070 641,870 126.60 84.29 84.26 84.56 84.29 84.56 7,615 84.293 0.08%
2011-08-26 0 126.5 126.5 126.6 126.5 127.2 3,060 387,466 126.62 84.23 84.23 84.26 84.23 84.69 4,596 84.307 -0.59%
2011-08-25 0 127.3 126.7 127.3 127.2 127.5 710 90,455 127.40 84.72 84.36 84.72 84.69 84.89 1,066 84.826 -0.31%
2011-08-24 0 127.7 127.5 127.7 127.6 127.8 4,810 614,033 127.66 84.99 84.89 84.99 84.96 85.09 7,224 84.996 -0.08%
2011-08-23 0 127.8 127.5 127.8 127.8 128.0 1,700 217,270 127.81 85.06 84.89 85.06 85.06 85.22 2,553 85.095 0.24%
2011-08-22 0 127.5 127.0 127.5 127.0 127.5 7,440 946,662 127.24 84.86 84.56 84.86 84.56 84.86 11,174 84.718 0.35%
2011-08-19 0 127.0 126.9 127.8 126.8 127.0 7,300 926,469 126.91 84.56 84.49 85.06 84.43 84.56 10,964 84.501 0.00%
2011-08-18 0 127.0 126.9 127.5 126.2 127.0 17,560 2,226,579 126.80 84.56 84.46 84.86 84.03 84.56 26,374 84.424 0.20%
2011-08-17 0 126.8 126.1 126.8 126.0 126.8 3,790 479,720 126.58 84.39 83.96 84.39 83.89 84.39 5,692 84.276 0.48%
2011-08-16 0 126.2 125.9 126.0 126.0 126.7 560 70,885 126.58 83.99 83.79 83.89 83.89 84.33 841 84.279 -0.04%
2011-08-15 0 126.2 125.7 126.5 126.2 126.2 590 74,578 126.40 84.03 83.69 84.23 84.03 84.03 886 84.161 0.16%
2011-08-12 0 126.0 125.8 126.6 126.0 126.2 1,380 174,134 126.18 83.89 83.76 84.29 83.89 84.03 2,073 84.015 0.04%
2011-08-11 0 126.0 124.9 126.0 125.5 126.0 3,630 456,094 125.65 83.86 83.13 83.86 83.56 83.86 5,452 83.657 0.36%
2011-08-10 0 125.5 125.1 125.7 124.5 125.6 4,440 555,760 125.17 83.56 83.26 83.66 82.89 83.59 6,669 83.341 0.00%
2011-08-09 0 125.5 124.8 125.5 124.0 125.5 6,230 774,759 124.36 83.56 83.09 83.56 82.56 83.56 9,357 82.800 0.40%
2011-08-08 0 125.0 124.8 125.0 124.8 125.0 1,290 161,175 124.94 83.23 83.06 83.23 83.06 83.23 1,937 83.188 -0.52%
2011-08-05 0 125.7 125.6 125.7 125.7 125.7 1,450 182,192 125.65 83.66 83.59 83.66 83.66 83.66 2,178 83.659 -0.12%
2011-08-04 0 125.8 125.4 125.8 125.4 126.0 1,550 194,871 125.72 83.76 83.46 83.76 83.46 83.86 2,328 83.708 -0.08%
2011-08-03 0 125.9 125.5 125.9 125.2 125.9 1,318 165,593 125.64 83.83 83.56 83.83 83.36 83.83 1,980 83.653 0.32%
2011-08-02 0 125.5 125.2 125.5 125.5 125.8 410 51,575 125.79 83.56 83.36 83.56 83.56 83.76 616 83.755 0.00%
2011-08-01 0 125.5 125.1 125.7 125.4 125.8 6,018 755,032 125.46 83.56 83.29 83.66 83.49 83.73 9,039 83.535 0.20%
2011-07-29 0 125.3 125.0 125.3 125.1 125.5 817 102,217 125.11 83.39 83.19 83.39 83.29 83.53 1,227 83.302 0.08%
2011-07-28 0 125.2 125.1 125.2 125.2 125.3 5,340 668,352 125.16 83.33 83.29 83.33 83.33 83.43 8,020 83.333 0.12%
2011-07-27 0 125.0 125.0 125.4 124.9 125.5 7,413 926,717 125.01 83.23 83.23 83.46 83.16 83.56 11,134 83.235 0.04%
2011-07-26 0 125.0 124.8 125.0 124.5 126.0 3,868 486,240 125.71 83.19 83.09 83.19 82.89 83.89 5,809 83.699 0.16%
2011-07-25 0 124.8 124.5 124.8 124.5 125.0 1,150 143,294 124.60 83.06 82.86 83.06 82.86 83.23 1,727 82.963 0.24%
2011-07-22 0 124.5 124.5 124.8 124.3 124.5 1,660 206,603 124.46 82.86 82.86 83.06 82.76 82.89 2,493 82.867 -0.28%
2011-07-21 0 124.8 124.5 124.9 124.7 125.0 8,154 1,018,277 124.88 83.09 82.89 83.13 83.03 83.19 12,247 83.147 -0.10%
2011-07-20 0 127.1 126.8 127.2 126.7 127.7 6,058 768,282 126.82 83.17 82.98 83.24 82.94 83.60 9,254 83.024 0.12%
2011-07-19 0 126.9 126.3 126.9 126.3 126.9 2,091 264,399 126.45 83.08 82.68 83.08 82.68 83.08 3,194 82.778 0.48%
2011-07-18 0 126.3 126.3 126.4 126.2 126.3 1,460 184,392 126.30 82.68 82.68 82.75 82.62 82.68 2,230 82.680 0.12%
2011-07-15 0 126.2 126.2 126.3 125.3 126.5 6,270 791,311 126.21 82.58 82.58 82.68 82.03 82.81 9,578 82.621 0.32%
2011-07-14 0 125.8 125.5 125.8 124.8 125.8 1,004 125,522 125.02 82.32 82.13 82.32 81.70 82.32 1,534 81.846 0.28%
2011-07-13 0 125.4 125.4 125.6 124.8 125.8 28,330 3,552,851 125.41 82.09 82.09 82.19 81.70 82.32 43,275 82.100 -0.24%
2011-07-12 0 125.7 125.4 125.7 125.5 125.9 1,450 182,288 125.72 82.29 82.09 82.29 82.13 82.39 2,215 82.300 0.48%
2011-07-11 0 125.1 125.1 125.8 125.1 125.1 766 95,819 125.09 81.90 81.90 82.36 81.86 81.90 1,170 81.891 -0.20%
2011-07-08 0 125.4 125.1 125.8 125.4 125.4 1,090 136,631 125.35 82.06 81.90 82.32 82.06 82.06 1,665 82.060 0.24%
2011-07-07 0 125.1 125.1 125.4 125.1 126.0 5,370 671,664 125.08 81.86 81.86 82.06 81.86 82.49 8,203 81.882 -0.24%
2011-07-06 0 125.4 125.1 125.4 125.1 125.4 5,930 741,799 125.09 82.06 81.90 82.06 81.86 82.06 9,058 81.892 0.20%
2011-07-05 0 125.1 125.1 125.4 125.1 125.5 2,860 357,996 125.17 81.90 81.86 82.06 81.90 82.13 4,369 81.945 -0.44%
2011-07-04 0 125.7 125.1 125.7 125.5 125.9 2,380 298,787 125.54 82.26 81.90 82.26 82.16 82.39 3,636 82.186 0.88%
2011-06-30 0 124.6 124.6 125.3 124.4 125.3 2,080 259,794 124.90 81.54 81.54 82.00 81.41 82.03 3,177 81.767 -0.44%
2011-06-29 0 125.1 124.3 125.1 124.3 125.1 1,740 217,429 124.96 81.90 81.37 81.90 81.34 81.90 2,658 81.805 0.72%
2011-06-28 0 124.2 124.2 125.0 124.2 124.3 4,753 590,368 124.21 81.31 81.31 81.83 81.31 81.34 7,260 81.314 -0.08%
2011-06-27 0 124.3 124.1 125.0 124.3 125.3 2,640 329,018 124.63 81.37 81.24 81.83 81.37 82.00 4,033 81.588 -0.72%
2011-06-24 0 125.2 125.2 125.4 125.0 125.5 930 116,419 125.18 81.96 81.96 82.09 81.83 82.13 1,421 81.951 0.16%
2011-06-23 0 125.0 125.0 125.3 125.0 125.8 2,790 349,387 125.23 81.83 81.83 82.00 81.83 82.36 4,262 81.981 0.08%
2011-06-22 0 124.9 124.9 125.0 124.4 124.4 60 7,464 124.40 81.77 81.77 81.80 81.44 81.44 92 81.439 0.00%
2011-06-21 0 124.9 124.4 124.9 124.4 125.0 1,249 155,325 124.36 81.77 81.44 81.77 81.41 81.80 1,908 81.412 -0.04%
2011-06-20 0 125.0 124.4 125.0 125.0 125.0 200 24,990 124.95 81.80 81.44 81.80 81.80 81.80 306 81.799 0.00%
2011-06-17 0 125.0 124.2 125.0 125.0 125.0 120 14,994 124.95 81.80 81.28 81.80 81.80 81.80 183 81.799 0.36%
2011-06-16 0 124.5 124.5 125.0 124.5 125.3 1,518 189,992 125.16 81.50 81.50 81.80 81.50 82.00 2,319 81.936 -0.60%
2011-06-15 0 125.3 124.6 125.3 125.1 125.9 600 75,333 125.56 82.00 81.57 82.00 81.90 82.42 917 82.195 0.08%
2011-06-14 0 125.2 125.1 125.2 125.2 125.2 120 15,023 125.19 81.93 81.90 81.93 81.93 81.96 183 81.957 0.04%
2011-06-13 0 125.1 124.6 125.1 124.5 125.6 2,460 308,167 125.27 81.90 81.57 81.90 81.47 82.19 3,758 82.009 0.08%
2011-06-10 0 125.0 125.0 125.2 124.2 125.5 8,229 1,028,701 125.01 81.83 81.83 81.93 81.28 82.13 12,570 81.838 0.00%
2011-06-09 0 125.0 125.0 125.2 125.0 125.2 1,381 172,622 125.00 81.83 81.83 81.96 81.83 81.93 2,110 81.830 -0.28%
2011-06-08 0 125.4 125.0 125.4 125.0 125.4 2,100 262,923 125.20 82.06 81.83 82.06 81.83 82.09 3,208 81.963 0.28%
2011-06-07 0 125.0 125.0 125.3 125.0 125.3 1,270 158,897 125.12 81.83 81.83 82.00 81.83 82.03 1,940 81.907 0.00%
2011-06-03 0 125.0 124.2 125.0 124.4 125.0 317 39,619 124.98 81.83 81.31 81.83 81.44 81.83 484 81.819 0.77%
2011-06-02 0 124.1 124.1 124.9 124.1 125.2 1,670 207,232 124.09 81.21 81.21 81.77 81.21 81.96 2,551 81.237 -0.72%
2011-06-01 0 125.0 125.0 125.3 124.9 125.0 2,750 343,485 124.90 81.80 81.80 82.00 81.77 81.80 4,201 81.768 0.12%
2011-05-31 0 124.8 124.2 125.0 124.5 124.8 7,970 992,283 124.50 81.70 81.28 81.80 81.47 81.70 12,174 81.506 0.48%
2011-05-30 0 124.2 124.0 124.2 124.5 124.7 240 29,908 124.62 81.31 81.14 81.31 81.50 81.64 367 81.581 -0.24%
2011-05-27 0 124.5 123.7 124.6 123.7 124.5 3,370 418,876 124.30 81.50 80.95 81.54 80.98 81.50 5,148 81.370 0.77%
2011-05-26 0 123.6 123.6 124.5 123.6 124.0 3,908 483,007 123.59 80.88 80.88 81.47 80.88 81.18 5,970 80.911 -0.20%
2011-05-25 0 123.8 123.8 124.0 123.8 124.3 1,390 172,702 124.25 81.05 81.05 81.18 81.01 81.34 2,123 81.338 -0.64%
2011-05-24 0 124.6 123.9 124.7 123.7 124.7 2,210 275,172 124.51 81.57 81.08 81.60 80.98 81.60 3,376 81.512 -0.04%
2011-05-23 0 124.7 123.6 124.7 124.7 124.7 470 58,607 124.70 81.60 80.88 81.60 81.60 81.64 718 81.632 -0.04%
2011-05-20 0 124.7 124.4 124.7 124.4 124.7 140 17,419 124.42 81.64 81.44 81.64 81.44 81.64 214 81.453 0.12%
2011-05-19 0 124.6 124.4 124.6 124.6 124.6 2,660 331,303 124.55 81.54 81.44 81.54 81.54 81.54 4,063 81.537 0.00%
2011-05-18 0 124.6 124.0 124.6 124.6 124.6 3,130 389,853 124.55 81.54 81.18 81.54 81.54 81.57 4,781 81.539 0.00%
2011-05-17 0 124.6 123.7 124.6 123.7 125.0 1,760 218,927 124.39 81.54 80.95 81.54 80.95 81.80 2,688 81.432 -0.72%
2011-05-16 0 125.5 124.7 125.5 125.5 125.5 1,000 125,495 125.50 82.13 81.64 82.13 82.13 82.16 1,528 82.156 0.24%
2011-05-13 0 125.2 124.3 125.2 125.0 125.7 2,340 293,429 125.40 81.93 81.34 81.93 81.83 82.29 3,574 82.091 0.20%
2011-05-12 0 124.9 124.2 125.2 124.9 125.2 2,640 329,877 124.95 81.77 81.31 81.93 81.77 81.96 4,033 81.801 -0.32%
2011-05-11 0 125.3 125.1 125.3 125.0 125.3 1,862 233,088 125.18 82.03 81.86 82.03 81.83 82.03 2,844 81.950 0.24%
2011-05-09 0 125.0 125.0 125.2 125.0 125.4 494 61,816 125.13 81.83 81.83 81.93 81.83 82.06 755 81.919 -0.20%
2011-05-06 0 125.3 125.0 125.3 125.4 126.0 450 56,582 125.74 82.00 81.83 82.00 82.09 82.45 687 82.315 -0.63%
2011-05-05 0 126.1 125.1 126.1 125.3 126.5 2,560 322,890 126.13 82.52 81.86 82.52 82.00 82.78 3,910 82.571 0.16%
2011-05-04 0 125.9 124.3 125.9 124.5 127.2 32,170 4,036,130 125.46 82.39 81.34 82.39 81.50 83.27 49,141 82.134 0.84%
2011-05-03 0 124.8 124.3 124.8 124.5 125.4 2,610 325,603 124.75 81.70 81.37 81.70 81.47 82.06 3,987 81.669 0.40%
2011-04-29 0 124.3 124.0 124.3 124.3 124.4 1,190 147,919 124.30 81.37 81.18 81.37 81.37 81.41 1,818 81.374 -0.08%
2011-04-28 0 124.4 123.5 124.4 123.5 124.4 8,260 1,020,760 123.58 81.44 80.82 81.44 80.82 81.44 12,617 80.901 0.81%
2011-04-27 0 123.4 123.1 123.4 123.1 123.6 3,840 473,329 123.26 80.78 80.56 80.78 80.59 80.88 5,866 80.694 0.24%
2011-04-26 0 123.1 123.1 123.9 123.1 123.5 7,907 973,789 123.16 80.59 80.59 81.11 80.56 80.82 12,078 80.624 -0.65%
2011-04-21 0 123.9 123.6 123.9 123.9 123.9 390 48,303 123.85 81.11 80.88 81.11 81.08 81.11 596 81.081 0.24%
2011-04-20 0 123.6 123.1 123.7 123.0 123.6 1,640 201,896 123.11 80.92 80.59 80.95 80.52 80.92 2,505 80.593 0.45%
2011-04-19 0 123.1 122.6 122.6 122.7 123.1 1,280 157,384 122.96 80.56 80.23 80.26 80.29 80.56 1,955 80.494 0.20%
2011-04-18 0 122.8 122.7 123.3 122.8 123.7 70 8,618 123.11 80.39 80.29 80.69 80.39 80.98 107 80.597 -0.41%
2011-04-15 0 123.3 122.6 123.3 123.0 123.7 2,370 292,312 123.34 80.72 80.23 80.72 80.52 80.95 3,620 80.744 0.04%
2011-04-14 0 123.3 122.6 123.3 122.6 123.5 860 105,981 123.23 80.69 80.26 80.69 80.23 80.82 1,314 80.675 0.08%
2011-04-13 0 123.2 122.8 123.2 122.5 123.5 2,370 292,023 123.22 80.62 80.36 80.62 80.19 80.85 3,620 80.664 0.08%
2011-04-12 0 123.1 122.5 123.1 122.5 123.1 1,450 177,832 122.64 80.56 80.19 80.56 80.19 80.56 2,215 80.288 0.82%
2011-04-11 0 122.1 122.1 123.0 122.1 123.3 1,480 182,208 123.11 79.90 79.90 80.52 79.90 80.72 2,261 80.597 -0.37%
2011-04-08 0 122.5 122.2 123.0 122.1 122.5 170 20,817 122.45 80.19 79.97 80.49 79.90 80.19 260 80.164 -0.20%
2011-04-07 0 122.8 122.8 122.8 122.8 122.9 4,300 528,254 122.85 80.36 80.36 80.39 80.36 80.42 6,568 80.424 0.29%
2011-04-06 0 122.4 122.1 122.4 122.4 122.5 450 55,123 122.50 80.13 79.90 80.13 80.13 80.19 687 80.192 0.37%
2011-04-04 0 122.0 121.6 122.0 122.0 122.5 39,020 4,760,654 122.01 79.83 79.57 79.83 79.87 80.19 59,604 79.871 0.04%
2011-04-01 0 121.9 121.6 121.9 121.5 122.0 2,940 357,800 121.70 79.80 79.57 79.80 79.54 79.87 4,491 79.672 -0.12%
2011-03-31 0 122.1 121.2 122.1 121.9 122.1 3,520 429,356 121.98 79.90 79.31 79.90 79.80 79.90 5,377 79.852 0.74%
2011-03-30 0 121.2 121.2 121.5 121.1 121.5 1,429 173,051 121.10 79.31 79.31 79.54 79.28 79.54 2,183 79.278 -0.25%
2011-03-29 0 121.5 121.2 121.5 120.3 122.0 5,720 689,998 120.63 79.51 79.31 79.51 78.75 79.87 8,737 78.970 -0.45%
2011-03-28 0 122.0 121.5 121.9 121.8 122.5 4,080 497,277 121.88 79.87 79.54 79.80 79.74 80.16 6,232 79.790 0.78%
2011-03-25 0 121.1 121.1 122.0 121.1 121.1 3,320 402,152 121.13 79.25 79.25 79.83 79.25 79.28 5,071 79.298 -0.66%
2011-03-24 0 121.9 121.3 121.9 121.2 122.0 1,120 136,486 121.86 79.77 79.38 79.77 79.34 79.83 1,711 79.778 0.99%
2011-03-23 0 120.7 120.7 121.0 120.6 120.6 260 31,343 120.55 78.98 78.98 79.21 78.92 78.92 397 78.918 0.08%
2011-03-22 0 120.6 120.6 121.5 120.3 121.7 1,390 168,060 120.91 78.92 78.92 79.51 78.75 79.64 2,123 79.152 -0.70%
2011-03-21 0 121.4 120.6 121.4 120.9 121.5 430 52,164 121.31 79.47 78.92 79.47 79.11 79.51 657 79.417 0.71%
2011-03-18 0 120.6 120.6 121.0 120.6 121.0 6,160 742,621 120.56 78.92 78.92 79.18 78.92 79.18 9,410 78.922 0.33%
2011-03-17 0 120.2 120.2 120.5 120.2 120.4 2,200 264,660 120.30 78.66 78.66 78.89 78.66 78.82 3,361 78.755 -0.29%
2011-03-16 0 120.5 120.4 121.2 120.5 121.3 4,780 578,888 121.11 78.89 78.79 79.31 78.89 79.38 7,302 79.283 0.00%
2011-03-15 0 120.5 120.0 120.6 120.5 121.3 1,350 162,770 120.57 78.89 78.56 78.92 78.89 79.38 2,062 78.932 0.29%
2011-03-14 0 120.2 120.1 120.9 120.1 121.5 1,560 188,278 120.69 78.66 78.62 79.11 78.59 79.54 2,383 79.011 -0.66%
2011-03-11 0 121.0 120.0 121.0 121.0 121.0 10 1,210 121.00 79.18 78.56 79.21 79.18 79.18 15 79.213 -0.29%
2011-03-10 0 121.3 120.8 121.3 120.9 121.4 1,850 223,859 121.00 79.41 79.08 79.41 79.15 79.44 2,826 79.216 0.54%
2011-03-09 0 120.7 120.4 120.7 120.1 120.7 940 112,945 120.15 78.98 78.79 78.98 78.62 78.98 1,436 78.659 0.54%
2011-03-08 0 120.0 120.0 120.5 119.6 120.7 10,010 1,205,594 120.44 78.56 78.56 78.89 78.30 79.02 15,291 78.846 0.17%
2011-03-07 0 119.8 119.7 120.2 119.6 120.5 53,789 6,439,710 119.72 78.43 78.36 78.69 78.26 78.89 82,164 78.376 -0.42%
2011-03-04 0 120.3 119.6 120.4 119.4 120.3 141,635 16,945,666 119.64 78.75 78.30 78.79 78.17 78.75 216,351 78.325 0.08%
2011-03-03 0 120.2 119.6 120.2 120.0 120.2 3,999 480,435 120.14 78.69 78.26 78.69 78.56 78.69 6,109 78.649 0.54%
2011-03-02 0 119.6 119.6 120.1 119.6 120.0 11,170 1,335,546 119.57 78.26 78.26 78.62 78.26 78.53 17,062 78.274 -0.37%
2011-03-01 0 120.0 119.6 120.0 120.0 120.3 5,565 667,658 119.97 78.56 78.26 78.56 78.53 78.72 8,501 78.542 0.38%
2011-02-28 0 119.6 119.6 119.9 119.6 119.9 2,945 352,264 119.61 78.26 78.26 78.49 78.26 78.49 4,499 78.306 0.00%
2011-02-25 0 119.6 119.6 119.8 119.6 120.0 3,160 377,901 119.59 78.26 78.26 78.43 78.26 78.53 4,827 78.289 -0.13%
2011-02-24 0 119.7 119.6 119.8 119.6 119.7 1,490 178,188 119.59 78.36 78.30 78.43 78.26 78.36 2,276 78.289 0.17%
2011-02-23 0 119.5 119.4 119.5 119.4 119.8 1,250 149,305 119.44 78.23 78.17 78.23 78.13 78.39 1,909 78.194 0.13%
2011-02-22 0 119.4 119.4 119.5 119.4 119.7 3,520 421,080 119.63 78.13 78.13 78.23 78.13 78.33 5,377 78.313 -0.54%
2011-02-21 0 120.0 119.5 120.0 119.3 120.3 5,290 632,236 119.52 78.56 78.20 78.56 78.10 78.72 8,081 78.241 0.42%
2011-02-18 0 119.5 119.4 119.5 119.4 119.9 3,550 425,299 119.80 78.23 78.17 78.23 78.17 78.49 5,423 78.429 0.00%
2011-02-17 0 119.5 118.9 119.5 118.9 119.7 9,900 1,177,432 118.93 78.23 77.84 78.23 77.81 78.33 15,123 77.859 0.72%
2011-02-16 0 118.7 118.7 119.5 118.4 119.2 1,960 232,685 118.72 77.67 77.67 78.23 77.51 78.00 2,994 77.718 -0.54%
2011-02-15 0 119.3 118.6 119.3 119.3 119.4 2,740 327,073 119.37 78.10 77.61 78.10 78.10 78.17 4,185 78.146 -0.08%
2011-02-14 0 119.4 119.2 119.4 119.4 119.4 330 39,402 119.40 78.17 78.03 78.17 78.17 78.17 504 78.166 0.04%
2011-02-11 0 119.4 119.0 119.4 119.0 119.4 1,150 137,033 119.16 78.13 77.90 78.13 77.90 78.17 1,757 78.008 -0.17%
2011-02-10 0 119.6 119.6 119.8 119.6 120.0 522 62,487 119.71 78.26 78.26 78.43 78.26 78.56 797 78.366 0.04%
2011-02-09 0 119.5 119.5 119.5 119.4 120.0 2,142 256,835 119.90 78.23 78.20 78.23 78.13 78.56 3,272 78.496 -0.25%
2011-02-08 0 119.8 119.4 119.8 119.8 120.0 3,850 461,688 119.92 78.43 78.13 78.43 78.43 78.53 5,881 78.505 0.00%
2011-02-07 0 119.8 119.6 119.8 118.4 119.9 26,380 3,144,102 119.19 78.43 78.30 78.43 77.51 78.46 40,296 78.025 0.55%
2011-02-02 0 119.2 119.2 119.7 119.1 119.5 18,770 2,236,187 119.14 78.00 78.00 78.36 77.97 78.23 28,672 77.993 0.38%
2011-02-01 0 118.7 118.7 119.6 118.7 119.5 1,825 217,983 119.44 77.71 77.71 78.26 77.67 78.23 2,788 78.193 -0.34%
2011-01-31 0 119.1 118.3 119.1 118.0 119.2 3,900 461,059 118.22 77.97 77.45 77.97 77.25 78.00 5,957 77.393 0.08%
2011-01-28 0 119.0 119.0 119.2 118.2 119.2 16,460 1,959,267 119.03 77.90 77.90 78.03 77.38 78.03 25,143 77.925 -0.42%
2011-01-27 0 119.5 119.2 119.5 119.1 119.8 5,540 662,903 119.66 78.23 78.03 78.23 77.94 78.43 8,463 78.334 0.34%
2011-01-26 0 119.1 119.1 119.8 119.1 119.9 7,407 885,822 119.59 77.97 77.97 78.39 77.97 78.46 11,314 78.292 -0.25%
2011-01-25 0 119.4 119.4 119.7 119.3 119.8 16,798 2,009,914 119.65 78.17 78.13 78.33 78.10 78.39 25,659 78.330 -0.21%
2011-01-24 0 119.7 119.3 119.7 119.2 119.8 12,560 1,501,448 119.54 78.33 78.10 78.33 78.00 78.39 19,186 78.259 0.00%
2011-01-21 0 119.7 119.1 119.8 118.2 120.7 21,620 2,586,602 119.64 78.33 77.97 78.43 77.38 79.02 33,025 78.322 0.07%
2011-01-20 0 121.5 121.2 121.7 121.1 122.2 5,320 647,336 121.68 78.28 78.12 78.41 78.05 78.73 8,254 78.425 -0.45%
2011-01-19 0 122.0 121.6 122.0 121.5 123.0 15,780 1,928,137 122.19 78.63 78.34 78.63 78.31 79.24 24,483 78.753 -0.69%
2011-01-18 0 122.9 122.9 123.0 122.2 123.0 3,890 478,077 122.90 79.18 79.18 79.24 78.76 79.24 6,036 79.211 -0.04%
2011-01-17 0 122.9 122.9 123.0 122.5 122.8 5,770 708,248 122.75 79.21 79.21 79.24 78.92 79.15 8,952 79.113 0.37%
2011-01-14 0 122.5 122.0 122.5 121.7 122.5 20,660 2,522,188 122.08 78.92 78.63 78.95 78.44 78.92 32,055 78.683 0.41%
2011-01-13 0 122.0 121.6 122.0 121.3 122.5 9,270 1,128,200 121.70 78.60 78.34 78.60 78.18 78.95 14,383 78.441 -0.16%
2011-01-12 0 122.2 122.2 122.3 121.3 122.3 170 20,707 121.81 78.73 78.73 78.79 78.18 78.79 264 78.506 0.49%
2011-01-11 0 121.6 121.6 122.0 121.5 122.9 4,968 607,173 122.22 78.34 78.34 78.60 78.31 79.18 7,708 78.771 -0.57%
2011-01-10 0 122.3 121.8 122.3 122.0 122.5 3,180 388,801 122.26 78.79 78.47 78.79 78.63 78.92 4,934 78.802 -0.53%
2011-01-07 0 122.9 122.4 123.0 122.0 124.8 7,660 938,517 122.52 79.21 78.86 79.24 78.63 80.44 11,885 78.968 0.61%
2011-01-06 0 122.2 122.2 122.9 122.2 122.7 1,480 181,580 122.69 78.73 78.73 79.18 78.73 79.08 2,296 79.075 -0.49%
2011-01-05 0 122.8 122.1 122.8 122.8 122.8 2,204 270,651 122.80 79.11 78.70 79.11 79.11 79.15 3,420 79.147 0.00%
2011-01-04 0 122.8 122.4 122.8 122.6 123.0 3,700 454,342 122.80 79.11 78.89 79.11 79.02 79.24 5,741 79.144 0.61%
2011-01-03 0 122.0 121.7 122.4 122.0 122.0 80 9,760 122.00 78.63 78.41 78.86 78.63 78.63 124 78.631 -0.37%
2010-12-31 0 122.5 121.6 122.5 121.8 122.9 2,400 293,414 122.26 78.92 78.34 78.92 78.47 79.18 3,724 78.796 0.78%
2010-12-30 0 121.5 121.0 121.8 121.5 122.0 2,900 352,788 121.65 78.31 77.99 78.47 78.28 78.63 4,499 78.406 0.58%
2010-12-29 0 120.8 120.8 121.5 120.8 121.0 1,600 193,319 120.82 77.86 77.86 78.28 77.83 77.99 2,482 77.874 0.04%
2010-12-28 0 120.8 120.8 121.0 120.8 121.9 4,250 515,548 121.31 77.83 77.83 77.99 77.83 78.57 6,594 78.184 0.46%
2010-12-24 0 120.2 120.2 121.0 120.2 121.0 5,660 682,158 120.52 77.47 77.47 77.99 77.44 77.99 8,782 77.679 0.04%
2010-12-23 0 120.2 120.2 121.0 120.1 121.0 6,227 748,505 120.20 77.44 77.44 77.99 77.37 77.99 9,661 77.473 -0.12%
2010-12-22 0 120.3 120.3 120.8 120.3 121.0 3,270 393,545 120.35 77.54 77.54 77.83 77.54 77.99 5,074 77.568 -0.50%
2010-12-21 0 120.9 120.8 120.9 120.0 121.0 22,260 2,689,069 120.80 77.92 77.86 77.92 77.34 77.99 34,537 77.860 0.92%
2010-12-20 0 119.8 119.5 120.0 119.8 120.3 5,560 667,838 120.11 77.21 77.02 77.34 77.21 77.50 8,627 77.416 0.04%
2010-12-17 0 119.8 119.8 120.0 119.7 119.9 1,840 220,373 119.77 77.18 77.18 77.31 77.15 77.25 2,855 77.193 -0.08%
2010-12-16 0 119.9 119.9 120.4 119.9 120.1 1,477 177,233 120.00 77.25 77.25 77.57 77.25 77.41 2,292 77.339 -0.25%
2010-12-15 0 120.2 120.2 120.6 120.2 120.8 2,838 341,247 120.24 77.44 77.44 77.73 77.44 77.83 4,403 77.498 0.13%
2010-12-14 0 120.0 119.9 120.4 119.5 121.3 18,900 2,269,208 120.06 77.34 77.28 77.60 77.02 78.15 29,324 77.383 -1.32%
2010-12-13 0 121.6 121.0 121.7 120.5 122.9 27,355 3,334,717 121.91 78.37 77.95 78.44 77.66 79.18 42,443 78.570 1.29%
2010-12-10 0 120.1 120.1 120.5 119.6 121.0 44,133 5,292,871 119.93 77.37 77.37 77.63 77.05 77.99 68,474 77.297 -0.04%
2010-12-09 0 120.1 120.0 120.5 120.1 121.4 56,915 6,854,236 120.43 77.41 77.34 77.63 77.41 78.24 88,306 77.619 -1.36%
2010-12-08 0 121.8 121.8 122.4 121.8 123.0 113,809 13,987,769 122.91 78.47 78.47 78.86 78.47 79.28 176,580 79.215 -0.37%
2010-12-07 0 122.2 122.2 122.3 122.2 122.3 1,160 141,828 122.27 78.76 78.76 78.82 78.76 78.82 1,800 78.802 0.91%
2010-12-06 0 121.1 121.1 121.8 120.8 121.5 2,910 352,236 121.04 78.05 78.05 78.47 77.86 78.31 4,515 78.015 -0.53%
2010-12-03 0 121.8 121.1 121.8 121.8 122.0 539 65,732 121.95 78.47 78.05 78.47 78.47 78.63 836 78.600 0.54%
2010-12-02 0 121.1 121.1 121.7 121.0 121.2 6,370 771,619 121.13 78.05 78.05 78.41 77.95 78.08 9,883 78.073 -0.33%
2010-12-01 0 121.5 120.8 121.6 120.6 121.5 140 17,001 121.44 78.31 77.83 78.34 77.73 78.31 217 78.268 -0.78%
2010-11-30 0 122.5 121.5 122.5 121.7 123.0 6,740 823,612 122.20 78.92 78.31 78.92 78.44 79.28 10,457 78.759 0.41%
2010-11-29 0 122.0 121.9 122.0 121.0 123.4 16,620 2,016,902 121.35 78.60 78.57 78.60 77.95 79.53 25,787 78.215 0.79%
2010-11-26 0 121.0 120.1 121.0 120.0 122.0 7,040 853,860 121.29 77.99 77.41 77.99 77.34 78.63 10,923 78.172 -0.82%
2010-11-25 0 122.0 121.7 122.0 122.0 122.0 1,190 145,180 122.00 78.63 78.41 78.63 78.63 78.63 1,846 78.631 0.41%
2010-11-24 0 121.5 121.5 122.0 121.0 122.0 3,300 401,313 121.61 78.31 78.31 78.60 77.99 78.60 5,120 78.380 -0.61%
2010-11-23 0 122.3 122.3 122.7 122.3 123.0 3,610 443,843 122.95 78.79 78.79 79.05 78.79 79.24 5,601 79.242 -0.57%
2010-11-22 0 123.0 122.3 123.0 122.9 123.5 380 46,748 123.02 79.24 78.79 79.24 79.21 79.60 590 79.289 0.00%
2010-11-19 0 123.0 122.1 123.0 122.0 123.0 1,310 159,906 122.07 79.24 78.66 79.24 78.63 79.24 2,033 78.674 0.37%
2010-11-18 0 122.5 122.5 122.9 122.0 123.0 2,150 264,226 122.90 78.95 78.95 79.18 78.63 79.24 3,336 79.209 0.16%
2010-11-17 0 122.3 122.3 122.9 122.2 122.4 5,050 617,331 122.24 78.82 78.82 79.21 78.76 78.89 7,835 78.788 -0.53%
2010-11-16 0 123.0 122.9 123.0 122.9 123.0 3,040 373,518 122.87 79.24 79.18 79.24 79.18 79.28 4,717 79.191 -0.08%
2010-11-15 0 123.1 123.1 123.5 122.8 123.1 1,800 221,045 122.80 79.31 79.31 79.60 79.15 79.31 2,793 79.149 -0.93%
2010-11-12 0 124.2 123.7 124.3 124.2 124.5 790 98,343 124.48 80.05 79.69 80.08 80.05 80.24 1,226 80.233 -0.16%
2010-11-11 0 124.4 124.2 124.4 124.2 124.7 10,290 1,280,270 124.42 80.18 80.02 80.18 80.02 80.34 15,965 80.190 -0.04%
2010-11-10 0 124.5 123.5 124.5 123.5 124.5 10,290 1,271,663 123.58 80.21 79.60 80.21 79.60 80.21 15,965 79.651 -0.20%
2010-11-09 0 124.7 124.0 125.0 124.5 125.1 11,370 1,420,333 124.92 80.37 79.92 80.53 80.24 80.63 17,641 80.513 0.85%
2010-11-08 0 123.7 123.7 124.5 123.6 124.7 6,230 773,737 124.20 79.69 79.69 80.21 79.63 80.37 9,666 80.046 -0.88%
2010-11-05 0 124.8 124.6 124.8 124.5 124.8 14,274 1,778,399 124.59 80.40 80.31 80.44 80.24 80.40 22,147 80.301 0.08%
2010-11-04 0 124.7 124.2 124.8 124.2 124.8 18,080 2,250,365 124.47 80.34 80.05 80.40 80.02 80.40 28,052 80.221 0.16%
2010-11-03 0 124.5 123.7 124.5 124.0 124.5 5,020 623,292 124.16 80.21 79.69 80.21 79.92 80.21 7,789 80.025 0.40%
2010-11-02 0 124.0 123.8 124.0 124.0 124.0 2,835 351,506 123.99 79.89 79.79 79.89 79.89 79.92 4,399 79.913 0.00%
2010-11-01 0 124.0 123.6 124.0 123.4 124.0 3,700 458,626 123.95 79.89 79.66 79.89 79.53 79.92 5,741 79.890 0.00%
2010-10-29 0 124.0 123.8 124.0 124.0 124.5 1,810 224,980 124.30 79.89 79.79 79.89 79.89 80.21 2,808 80.113 0.00%
2010-10-28 0 124.0 123.5 124.0 123.1 128.2 3,920 486,300 124.06 79.89 79.60 79.89 79.31 82.63 6,082 79.957 0.61%
2010-10-27 0 123.2 123.2 123.7 123.2 123.9 14,090 1,738,925 123.42 79.40 79.40 79.69 79.40 79.86 21,861 79.544 -0.56%
2010-10-26 0 123.9 123.9 124.0 123.9 124.0 1,000 123,996 124.00 79.86 79.86 79.92 79.86 79.92 1,552 79.918 0.12%
2010-10-25 0 123.8 123.8 124.0 123.7 124.0 5,375 666,126 123.93 79.76 79.76 79.92 79.73 79.92 8,340 79.875 -0.16%
2010-10-22 0 124.0 123.6 124.0 124.0 124.0 1,580 195,920 124.00 79.89 79.66 79.89 79.92 79.92 2,451 79.920 -0.04%
2010-10-21 0 124.0 124.0 124.3 124.0 124.5 12,230 1,518,263 124.14 79.92 79.92 80.11 79.92 80.24 18,975 80.012 -0.36%
2010-10-20 0 124.5 124.2 124.5 124.0 124.5 400 49,764 124.41 80.21 80.05 80.21 79.92 80.24 621 80.185 -0.04%
2010-10-19 0 124.5 124.0 124.8 124.5 125.0 5,190 647,121 124.69 80.24 79.92 80.40 80.24 80.56 8,053 80.363 0.00%
2010-10-18 0 124.5 124.1 124.5 124.0 125.0 2,994 372,099 124.28 80.24 79.98 80.24 79.92 80.53 4,645 80.102 0.00%
2010-10-15 0 124.5 124.1 125.0 124.5 127.5 1,240 154,757 124.80 80.24 79.98 80.53 80.24 82.18 1,924 80.439 -0.04%
2010-10-14 0 124.6 124.0 124.6 124.0 124.8 3,860 480,799 124.56 80.27 79.92 80.27 79.92 80.40 5,989 80.281 0.08%
2010-10-13 0 124.5 124.0 124.5 124.5 124.5 4,336 539,774 124.49 80.21 79.92 80.21 80.21 80.24 6,727 80.234 0.00%
2010-10-12 0 124.5 123.7 124.5 123.6 124.5 5,200 646,398 124.31 80.21 79.73 80.21 79.66 80.24 8,068 80.118 -0.40%
2010-10-11 0 125.0 124.6 125.0 124.5 125.0 1,611 201,087 124.82 80.53 80.31 80.53 80.24 80.53 2,500 80.450 0.40%
2010-10-08 0 124.5 124.0 124.5 124.5 124.5 5,090 633,620 124.48 80.21 79.92 80.21 80.21 80.24 7,897 80.232 0.00%
2010-10-07 0 124.5 123.8 124.5 124.5 124.5 4,850 603,623 124.46 80.21 79.79 80.21 80.21 80.24 7,525 80.216 0.00%
2010-10-06 0 124.5 123.6 124.5 124.5 124.5 354 44,055 124.45 80.21 79.66 80.21 80.21 80.21 549 80.210 0.73%
2010-10-05 0 123.6 123.2 123.6 123.6 124.0 5,030 623,000 123.86 79.63 79.40 79.63 79.63 79.89 7,804 79.828 0.08%
2010-10-04 0 123.5 122.9 123.5 122.9 123.5 8,285 1,021,926 123.35 79.57 79.21 79.57 79.21 79.57 12,855 79.499 0.24%
2010-09-30 0 123.2 123.0 123.2 122.6 123.2 490 60,307 123.08 79.37 79.28 79.37 79.02 79.40 760 79.324 -0.16%
2010-09-29 0 123.4 123.0 123.4 123.3 123.5 7,890 973,355 123.37 79.50 79.28 79.50 79.47 79.57 12,242 79.511 0.78%
2010-09-28 0 122.4 122.3 122.8 122.4 123.3 12,000 1,471,663 122.64 78.89 78.82 79.11 78.89 79.47 18,619 79.043 -0.12%
2010-09-27 0 122.6 122.4 122.6 122.6 122.8 1,110 136,141 122.65 78.99 78.89 78.99 79.02 79.11 1,722 79.050 0.08%
2010-09-24 0 122.5 122.2 122.5 122.2 122.8 10,920 1,339,166 122.63 78.92 78.76 78.92 78.76 79.11 16,943 79.040 -0.37%
2010-09-22 0 122.9 122.2 122.9 122.4 123.0 3,660 448,987 122.67 79.21 78.76 79.21 78.89 79.24 5,679 79.066 0.53%
2010-09-21 0 122.3 121.8 122.3 122.2 123.0 2,530 310,414 122.69 78.79 78.50 78.79 78.76 79.24 3,925 79.078 -0.16%
2010-09-20 0 122.5 121.8 122.5 122.1 122.5 2,870 351,035 122.31 78.92 78.50 78.92 78.66 78.95 4,453 78.832 0.41%
2010-09-17 0 122.0 121.6 122.0 122.0 122.5 4,065 496,443 122.13 78.60 78.34 78.60 78.60 78.95 6,307 78.713 -0.45%
2010-09-16 0 122.5 122.0 122.5 121.6 123.0 4,110 501,564 122.04 78.95 78.63 78.95 78.37 79.24 6,377 78.654 0.74%
2010-09-15 0 121.6 121.6 121.8 121.6 122.5 1,260 153,615 121.92 78.37 78.34 78.47 78.37 78.95 1,955 78.578 -0.21%
2010-09-14 0 121.9 121.6 121.9 121.5 123.5 12,460 1,536,934 123.35 78.53 78.37 78.53 78.31 79.60 19,332 79.501 0.21%
2010-09-13 0 121.6 121.4 121.6 121.0 121.6 4,320 524,170 121.34 78.37 78.24 78.37 77.99 78.37 6,703 78.203 0.16%
2010-09-10 0 121.4 121.1 121.4 121.4 121.4 210 25,494 121.40 78.24 78.05 78.24 78.24 78.24 326 78.245 -0.12%
2010-09-09 0 121.6 121.0 121.6 121.0 121.9 7,630 926,568 121.44 78.34 77.99 78.34 77.99 78.57 11,838 78.269 0.91%
2010-09-08 0 120.5 120.0 120.5 119.9 120.5 300 36,036 120.12 77.63 77.34 77.63 77.28 77.63 465 77.420 0.00%
2010-09-07 0 120.5 120.0 120.5 119.8 120.5 5,550 667,063 120.19 77.63 77.34 77.63 77.18 77.63 8,611 77.466 0.00%
2010-09-06 0 120.5 120.2 120.5 120.5 120.5 2,670 321,602 120.45 77.63 77.47 77.63 77.63 77.63 4,143 77.632 0.00%
2010-09-03 0 120.5 119.7 120.5 119.4 120.5 336 40,279 119.88 77.63 77.15 77.63 76.96 77.63 521 77.264 0.00%
2010-09-02 0 120.5 120.0 120.5 119.9 120.5 3,800 456,963 120.25 77.63 77.34 77.63 77.25 77.63 5,896 77.506 0.50%
2010-09-01 0 119.9 119.5 119.9 119.9 119.9 660 79,130 119.89 77.25 77.02 77.25 77.25 77.28 1,024 77.274 0.29%
2010-08-31 0 119.5 119.5 120.0 119.0 120.1 6,830 814,957 119.32 77.02 77.02 77.31 76.70 77.41 10,597 76.904 -0.83%
2010-08-30 0 120.5 119.6 120.5 120.0 120.5 3,220 386,908 120.16 77.66 77.08 77.66 77.31 77.66 4,996 77.444 1.18%
2010-08-27 0 119.1 119.1 120.0 119.1 119.8 1,380 164,406 119.13 76.76 76.76 77.31 76.73 77.18 2,141 76.785 -0.71%
2010-08-26 0 120.0 119.5 120.0 119.2 120.0 6,070 725,475 119.52 77.31 77.02 77.31 76.83 77.31 9,418 77.032 -0.04%
2010-08-25 0 120.0 119.6 120.4 120.0 120.4 3,543 426,074 120.26 77.34 77.08 77.60 77.34 77.60 5,497 77.509 0.33%
2010-08-24 0 119.6 119.6 120.0 119.6 120.5 2,550 307,062 120.42 77.08 77.08 77.31 77.05 77.66 3,956 77.611 -0.29%
2010-08-23 0 120.0 119.5 120.0 120.0 121.0 9,660 1,166,258 120.73 77.31 77.02 77.31 77.34 77.95 14,988 77.813 -0.87%
2010-08-20 0 121.0 120.0 121.0 121.0 121.4 9,370 1,134,481 121.08 77.99 77.34 77.99 77.99 78.21 14,538 78.036 -0.08%
2010-08-19 0 121.1 121.1 121.4 119.5 121.5 8,707 1,050,324 120.63 78.05 78.05 78.21 77.02 78.31 13,509 77.748 1.34%
2010-08-18 0 119.5 119.3 119.5 119.2 120.8 12,540 1,495,051 119.22 77.02 76.89 77.02 76.79 77.83 19,456 76.841 0.00%
2010-08-17 0 119.5 119.0 119.7 119.5 120.0 360 43,092 119.70 77.02 76.70 77.15 77.02 77.31 559 77.149 -0.04%
2010-08-16 0 119.6 119.2 119.6 117.7 119.7 17,040 2,026,436 118.92 77.05 76.83 77.05 75.83 77.12 26,438 76.648 0.89%
2010-08-13 0 118.5 118.4 119.3 118.5 118.5 50 5,925 118.50 76.38 76.31 76.86 76.38 76.38 78 76.375 -0.42%
2010-08-12 0 119.0 118.9 119.3 118.5 119.0 6,520 774,564 118.80 76.70 76.63 76.86 76.38 76.70 10,116 76.568 -0.08%
2010-08-11 0 119.1 119.1 119.8 119.1 119.9 10,830 1,292,295 119.33 76.76 76.76 77.21 76.76 77.28 16,803 76.908 -0.13%
2010-08-10 0 119.3 119.1 119.9 119.0 120.0 2,070 247,142 119.39 76.86 76.76 77.28 76.70 77.31 3,212 76.951 -0.71%
2010-08-09 0 120.1 120.1 120.1 119.4 120.1 1,440 172,063 119.49 77.41 77.37 77.41 76.96 77.41 2,234 77.012 0.88%
2010-08-06 0 119.1 118.8 119.1 118.9 119.5 5,686 677,724 119.19 76.73 76.54 76.73 76.63 76.99 8,822 76.821 0.29%
2010-08-05 0 118.7 118.6 119.4 118.6 120.0 67,480 8,029,181 118.99 76.50 76.44 76.96 76.44 77.31 104,698 76.689 -0.59%
2010-08-04 0 119.4 118.8 119.5 118.9 120.9 39,500 4,719,314 119.48 76.96 76.57 76.99 76.63 77.89 61,286 77.005 -0.04%
2010-08-03 0 119.5 119.0 119.5 119.0 120.0 9,402 1,122,755 119.42 76.99 76.70 76.99 76.70 77.31 14,588 76.966 0.17%
2010-08-02 0 119.3 119.2 119.3 119.0 120.9 98,580 11,805,371 119.75 76.86 76.79 76.86 76.67 77.89 152,951 77.184 0.97%
2010-07-30 0 118.1 117.8 118.1 118.1 118.8 510 60,238 118.11 76.12 75.89 76.12 76.12 76.57 791 76.127 0.00%
2010-07-29 0 118.1 118.1 118.5 118.1 118.4 2,360 279,124 118.27 76.12 76.12 76.38 76.12 76.31 3,662 76.229 -0.25%
2010-07-28 0 118.4 118.1 118.4 118.0 120.4 3,340 395,105 118.29 76.31 76.12 76.31 76.05 77.60 5,182 76.243 0.25%
2010-07-27 0 118.1 117.8 118.1 118.1 118.3 1,070 126,565 118.29 76.12 75.89 76.12 76.12 76.25 1,660 76.237 -0.13%
2010-07-26 0 118.3 117.8 118.3 117.8 118.5 260 30,783 118.40 76.21 75.92 76.21 75.92 76.34 403 76.309 0.25%
2010-07-23 0 118.0 117.8 118.0 117.8 118.0 1,600 188,700 117.94 76.02 75.89 76.02 75.89 76.02 2,482 76.013 0.08%
2010-07-22 0 117.9 117.5 117.9 117.0 118.8 13,740 1,618,528 117.80 75.96 75.73 75.99 75.41 76.57 21,318 75.922 -0.51%
2010-07-21 0 118.5 118.0 118.5 117.9 119.7 9,380 1,108,802 118.21 76.34 76.02 76.34 75.99 77.15 14,553 76.188 0.81%
2010-07-20 0 119.5 118.6 119.5 118.5 120.1 3,920 466,573 119.02 75.73 75.19 75.73 75.13 76.11 6,183 75.461 0.00%
2010-07-19 0 119.5 118.5 119.5 118.8 120.0 1,960 234,073 119.43 75.73 75.13 75.73 75.32 76.08 3,091 75.715 0.00%
2010-07-16 0 119.5 118.9 119.5 118.6 120.0 1,590 189,323 119.07 75.73 75.38 75.73 75.19 76.05 2,508 75.491 -0.42%
2010-07-15 0 120.0 119.0 120.0 119.5 120.5 1,600 192,472 120.30 76.05 75.45 76.05 75.76 76.36 2,524 76.267 -0.42%
2010-07-14 0 120.5 119.0 120.5 120.0 120.5 6,700 803,790 119.97 76.36 75.45 76.36 76.05 76.40 10,568 76.060 0.58%
2010-07-13 0 119.8 118.6 119.8 119.0 121.5 7,080 852,973 120.48 75.92 75.19 75.92 75.45 77.03 11,167 76.382 0.00%
2010-07-12 0 119.8 119.0 119.8 119.7 120.1 5,740 688,715 119.99 75.92 75.45 75.92 75.86 76.14 9,054 76.070 0.21%
2010-07-09 0 119.5 119.5 120.0 119.4 122.0 10,480 1,256,642 119.91 75.76 75.76 76.05 75.70 77.35 16,530 76.022 1.40%
2010-07-08 0 117.9 117.9 118.8 117.9 118.8 5,670 671,785 118.48 74.72 74.72 75.29 74.72 75.29 8,943 75.116 0.04%
2010-07-07 0 117.8 117.6 118.5 117.6 120.3 2,060 247,636 120.21 74.68 74.53 75.10 74.53 76.27 3,249 76.214 -0.13%
2010-07-06 0 118.0 117.1 118.0 117.0 118.0 18,900 2,232,549 118.12 74.78 74.21 74.78 74.18 74.78 29,811 74.890 -0.17%
2010-07-05 0 118.2 117.3 118.2 118.0 118.2 2,920 345,045 118.17 74.91 74.34 74.91 74.81 74.94 4,606 74.917 0.64%
2010-07-02 0 117.4 117.4 118.0 117.1 118.0 2,470 290,012 117.41 74.43 74.43 74.78 74.21 74.81 3,896 74.440 -0.47%
2010-06-30 0 118.0 117.1 118.0 116.8 119.0 5,050 594,821 117.79 74.78 74.21 74.78 74.05 75.45 7,965 74.676 -0.21%
2010-06-29 0 118.2 118.0 118.3 117.2 118.3 5,785 682,435 117.97 74.94 74.81 74.97 74.27 74.97 9,125 74.790 -0.51%
2010-06-28 0 118.8 118.5 119.5 118.8 118.8 2,650 314,820 118.80 75.32 75.13 75.73 75.32 75.32 4,180 75.319 0.00%
2010-06-25 0 118.8 118.1 119.0 118.8 118.8 780 92,664 118.80 75.32 74.88 75.41 75.32 75.32 1,230 75.319 -0.13%
2010-06-24 0 119.0 118.0 119.0 118.0 119.0 9,670 1,150,335 118.96 75.41 74.81 75.41 74.81 75.45 15,252 75.420 0.00%
2010-06-23 0 119.0 118.1 119.0 118.6 119.0 7,740 918,405 118.66 75.41 74.84 75.41 75.19 75.41 12,208 75.228 0.00%
2010-06-22 0 119.0 118.1 119.0 118.4 119.0 9,090 1,080,117 118.82 75.41 74.88 75.41 75.07 75.41 14,338 75.335 0.42%
2010-06-21 0 118.5 117.7 118.5 117.6 118.5 395 46,744 118.34 75.10 74.59 75.10 74.56 75.10 623 75.027 0.68%
2010-06-18 0 117.7 116.9 117.7 116.8 117.7 640 75,063 117.29 74.59 74.08 74.59 74.02 74.59 1,009 74.359 0.17%
2010-06-17 0 117.5 117.3 117.5 116.6 117.5 10,060 1,178,980 117.19 74.46 74.34 74.46 73.92 74.46 15,868 74.301 0.43%
2010-06-15 0 117.0 116.1 117.0 116.8 118.0 10,930 1,281,439 117.24 74.15 73.61 74.15 74.05 74.81 17,240 74.330 0.04%
2010-06-14 0 116.9 116.0 117.0 116.9 117.0 2,170 253,684 116.91 74.11 73.54 74.15 74.11 74.15 3,423 74.117 -0.04%
2010-06-11 0 117.0 116.0 117.0 117.0 117.0 590 69,001 116.95 74.15 73.54 74.15 74.15 74.15 931 74.147 0.60%
2010-06-10 0 116.3 115.8 116.3 116.3 116.3 3,120 362,700 116.25 73.70 73.42 73.70 73.70 73.70 4,921 73.702 -0.21%
2010-06-09 0 116.5 116.3 116.6 116.5 117.5 6,500 759,312 116.82 73.86 73.70 73.92 73.86 74.46 10,252 74.062 0.22%
2010-06-08 0 116.3 115.4 116.3 114.1 116.5 3,534 409,687 115.93 73.70 73.13 73.70 72.31 73.86 5,574 73.498 0.22%
2010-06-07 0 116.0 115.6 116.5 116.0 117.8 14,620 1,700,650 116.32 73.54 73.29 73.83 73.54 74.68 23,060 73.749 -1.07%
2010-06-04 0 117.3 116.7 117.3 117.5 117.5 550 64,598 117.45 74.34 73.99 74.34 74.46 74.46 868 74.464 0.60%
2010-06-03 0 116.6 116.6 117.9 116.6 120.0 6,173 725,145 117.47 73.89 73.89 74.72 73.89 76.05 9,737 74.476 -1.65%
2010-06-02 0 118.5 116.5 119.6 118.0 121.0 24,950 2,980,562 119.46 75.13 73.86 75.79 74.81 76.71 39,353 75.738 1.50%
2010-06-01 0 116.8 116.5 117.5 116.5 116.8 1,230 143,399 116.58 74.02 73.86 74.46 73.86 74.02 1,940 73.914 -0.60%
2010-05-31 0 117.5 116.5 117.5 117.5 117.5 20 2,349 117.45 74.46 73.86 74.46 74.46 74.46 32 74.463 0.82%
2010-05-28 0 116.5 116.5 118.0 116.5 118.0 70 8,184 116.91 73.86 73.86 74.78 73.86 74.78 110 74.123 -0.21%
2010-05-27 0 116.8 115.7 116.8 115.6 116.8 11,390 1,321,041 115.98 74.02 73.32 74.02 73.29 74.02 17,965 73.533 0.86%
2010-05-26 0 115.8 115.1 115.8 114.9 115.8 1,690 195,460 115.66 73.39 72.94 73.39 72.81 73.42 2,666 73.326 0.35%
2010-05-25 0 115.4 114.7 115.5 115.1 117.0 3,750 435,032 116.01 73.13 72.72 73.19 72.97 74.18 5,915 73.549 -0.56%
2010-05-24 0 116.0 115.8 116.0 116.0 118.0 13,185 1,537,055 116.58 73.54 73.42 73.54 73.54 74.78 20,797 73.909 -1.65%
2010-05-20 0 118.0 117.8 118.0 118.0 118.5 7,480 883,316 118.09 74.78 74.65 74.78 74.78 75.10 11,798 74.869 -1.42%
2010-05-19 0 119.7 118.5 119.7 117.5 121.0 15,320 1,817,203 118.62 75.86 75.13 75.86 74.46 76.71 24,164 75.202 0.59%
2010-05-18 0 119.0 118.0 119.0 117.5 120.7 9,950 1,199,201 120.52 75.41 74.81 75.41 74.49 76.52 15,694 76.411 0.46%
2010-05-17 0 118.4 118.3 118.5 118.0 118.8 19,780 2,343,191 118.46 75.07 74.97 75.10 74.81 75.32 31,199 75.105 0.04%
2010-05-14 0 118.4 117.6 118.4 118.4 118.4 1,330 157,472 118.40 75.03 74.53 75.03 75.07 75.07 2,098 75.065 0.38%
2010-05-13 0 117.9 117.6 118.0 117.9 118.0 380 44,820 117.95 74.75 74.53 74.78 74.75 74.81 599 74.778 0.00%
2010-05-12 0 117.9 117.8 117.9 118.0 118.0 4,820 568,619 117.97 74.75 74.65 74.75 74.78 74.81 7,603 74.793 0.04%
2010-05-11 0 117.9 117.5 117.9 117.0 118.0 5,030 592,026 117.70 74.72 74.49 74.72 74.18 74.81 7,934 74.621 -0.04%
2010-05-10 0 117.9 117.1 117.9 116.0 118.0 1,470 170,654 116.09 74.75 74.21 74.75 73.54 74.78 2,319 73.601 0.90%
2010-05-07 0 116.9 116.6 116.9 117.0 117.6 4,255 497,665 116.96 74.08 73.89 74.08 74.15 74.53 6,711 74.152 -1.18%
2010-05-06 0 118.3 117.7 118.3 118.0 118.3 5,900 695,483 117.88 74.97 74.59 74.97 74.78 74.97 9,306 74.735 0.98%
2010-05-05 0 117.1 117.1 118.0 117.1 119.0 16,233 1,915,019 117.97 74.24 74.24 74.78 74.21 75.41 25,604 74.793 -1.60%
2010-05-04 0 119.0 118.5 119.5 118.9 119.0 13,260 1,576,407 118.88 75.45 75.13 75.73 75.35 75.45 20,915 75.372 0.13%
2010-05-03 0 118.9 118.6 118.9 118.9 119.4 2,810 334,322 118.98 75.35 75.16 75.35 75.35 75.70 4,432 75.430 0.08%
2010-04-30 0 118.8 118.8 119.1 118.8 118.8 10,160 1,206,551 118.76 75.29 75.29 75.48 75.29 75.32 16,025 75.290 0.25%
2010-04-29 0 118.5 118.3 118.5 118.4 118.5 5,670 671,700 118.47 75.10 74.97 75.10 75.07 75.13 8,943 75.107 0.00%
2010-04-28 0 118.5 118.4 118.5 118.5 118.5 5,790 686,002 118.48 75.10 75.07 75.10 75.10 75.13 9,133 75.116 -0.38%
2010-04-27 0 118.9 118.5 118.9 119.2 119.4 4,010 478,184 119.25 75.38 75.13 75.38 75.54 75.70 6,325 75.603 0.04%
2010-04-26 0 118.9 118.5 118.9 118.9 118.9 610 72,499 118.85 75.35 75.13 75.35 75.35 75.35 962 75.351 0.30%
2010-04-23 0 118.5 118.1 118.5 118.1 118.5 6,190 733,263 118.46 75.13 74.88 75.10 74.88 75.13 9,763 75.103 0.13%
2010-04-22 0 118.4 118.4 118.5 118.4 118.4 4,060 480,551 118.36 75.03 75.03 75.13 75.03 75.07 6,404 75.041 0.30%
2010-04-21 0 118.0 118.0 118.5 118.0 118.5 3,000 355,311 118.44 74.81 74.81 75.10 74.81 75.10 4,732 75.089 -0.17%
2010-04-20 0 118.2 117.5 118.2 118.2 120.3 2,450 291,129 118.83 74.94 74.49 74.94 74.94 76.27 3,864 75.337 0.00%
2010-04-19 0 118.2 117.6 118.3 117.7 118.8 18,530 2,190,809 118.23 74.94 74.53 74.97 74.62 75.29 29,227 74.958 0.13%
2010-04-16 0 118.1 117.8 118.1 118.0 118.1 650 76,754 118.08 74.84 74.68 74.84 74.81 74.88 1,025 74.864 -0.13%
2010-04-15 0 118.2 117.8 118.2 118.2 118.2 470 55,535 118.16 74.94 74.68 74.94 74.91 74.94 741 74.913 0.21%
2010-04-14 0 118.0 117.3 118.0 117.3 118.0 4,635 546,407 117.89 74.78 74.37 74.78 74.34 74.78 7,311 74.740 0.34%
2010-04-13 0 117.6 117.3 117.6 117.6 120.3 3,202 380,126 118.72 74.53 74.34 74.53 74.53 76.27 5,050 75.265 -0.21%
2010-04-12 0 117.8 117.3 117.9 117.6 117.8 9,630 1,133,923 117.75 74.68 74.34 74.75 74.56 74.68 15,189 74.653 0.17%
2010-04-09 0 117.6 116.9 117.6 117.3 117.7 4,935 579,945 117.52 74.56 74.08 74.56 74.37 74.59 7,784 74.505 0.43%
2010-04-08 0 117.1 116.5 117.1 117.1 117.3 4,793 563,902 117.65 74.24 73.86 74.24 74.24 74.34 7,560 74.590 -0.04%
2010-04-07 0 117.2 116.2 117.2 117.2 117.2 4,150 486,174 117.15 74.27 73.67 74.27 74.27 74.30 6,546 74.273 0.64%
2010-04-01 0 116.4 115.6 116.5 116.4 116.5 770 89,629 116.40 73.80 73.26 73.83 73.77 73.83 1,215 73.798 0.04%
2010-03-31 0 116.4 115.8 116.4 115.8 116.4 2,026 235,631 116.30 73.77 73.39 73.77 73.39 73.77 3,196 73.736 -0.26%
2010-03-30 0 116.7 116.1 116.7 116.6 116.8 1,830 213,500 116.67 73.96 73.61 73.96 73.92 74.05 2,886 73.966 0.34%
2010-03-29 0 116.3 116.1 116.3 116.1 116.4 3,680 428,041 116.32 73.70 73.61 73.73 73.61 73.77 5,804 73.744 0.00%
2010-03-26 0 116.3 115.9 116.3 116.3 116.4 2,820 327,953 116.30 73.70 73.48 73.70 73.70 73.77 4,448 73.731 0.22%
2010-03-25 0 116.0 115.8 116.2 115.7 116.3 1,960 227,369 116.00 73.54 73.42 73.64 73.32 73.70 3,091 73.547 0.48%
2010-03-24 0 115.5 115.5 116.2 115.5 116.4 4,890 568,052 116.17 73.19 73.19 73.67 73.19 73.80 7,713 73.649 -1.11%
2010-03-23 0 116.8 116.2 116.8 116.3 116.8 10,820 1,261,896 116.63 74.02 73.67 74.02 73.73 74.02 17,066 73.941 0.17%
2010-03-22 0 116.6 116.1 116.6 116.0 116.6 950 110,357 116.17 73.89 73.61 73.89 73.54 73.89 1,498 73.648 -0.09%
2010-03-19 0 116.7 115.8 116.7 115.7 116.7 610 70,780 116.03 73.96 73.42 73.96 73.35 73.99 962 73.564 0.00%
2010-03-18 0 116.7 115.9 116.7 116.7 116.7 5,025 586,318 116.68 73.96 73.48 73.99 73.96 73.99 7,926 73.975 -0.13%
2010-03-17 0 116.8 116.6 116.8 116.2 116.8 13,480 1,569,489 116.43 74.05 73.92 74.05 73.64 74.05 21,262 73.817 0.56%
2010-03-16 0 116.2 115.7 116.2 116.1 116.2 1,820 211,312 116.11 73.64 73.35 73.64 73.61 73.64 2,871 73.611 0.48%
2010-03-15 0 115.6 115.6 116.2 115.3 115.3 60 6,915 115.25 73.29 73.29 73.64 73.07 73.07 95 73.068 -0.52%
2010-03-12 0 116.2 115.3 116.2 116.2 116.2 7,930 921,466 116.20 73.67 73.07 73.67 73.67 73.67 12,508 73.670 -0.21%
2010-03-11 0 116.5 115.6 116.5 115.8 117.3 2,370 275,859 116.40 73.83 73.26 73.83 73.42 74.37 3,738 73.795 0.26%
2010-03-10 0 116.2 115.2 116.2 115.9 116.4 13,390 1,555,171 116.14 73.64 73.04 73.64 73.48 73.80 21,120 73.635 0.35%
2010-03-09 0 115.8 115.2 115.8 115.8 115.8 6,450 746,588 115.75 73.39 73.04 73.39 73.39 73.39 10,174 73.385 -0.04%
2010-03-08 0 115.8 115.3 115.8 115.5 115.8 6,065 701,326 115.64 73.42 73.10 73.42 73.19 73.42 9,566 73.312 0.70%
2010-03-05 0 115.0 115.0 115.4 115.0 115.4 2,500 287,839 115.14 72.91 72.91 73.13 72.91 73.13 3,943 72.996 -0.13%
2010-03-04 0 115.2 114.7 115.2 115.0 115.3 5,730 659,455 115.09 73.00 72.72 73.00 72.88 73.10 9,038 72.966 0.17%
2010-03-03 0 115.0 114.3 115.0 115.0 115.2 690 79,321 114.96 72.88 72.47 72.88 72.88 73.04 1,088 72.883 0.17%
2010-03-02 0 114.8 114.1 114.8 115.0 115.0 1,210 139,150 115.00 72.75 72.31 72.75 72.91 72.91 1,909 72.910 0.17%
2010-03-01 0 114.6 113.8 114.6 114.2 114.8 1,910 218,820 114.57 72.62 72.15 72.62 72.40 72.78 3,013 72.634 0.00%
2010-02-26 0 114.6 114.1 114.6 114.6 114.6 300 34,368 114.56 72.62 72.31 72.62 72.62 72.66 473 72.631 0.09%
2010-02-25 0 114.5 114.0 114.5 113.7 114.5 3,860 441,276 114.32 72.56 72.28 72.56 72.09 72.56 6,088 72.479 0.26%
2010-02-24 0 114.2 114.2 114.6 114.2 115.8 2,650 306,306 115.59 72.37 72.37 72.62 72.37 73.42 4,180 73.282 0.53%
2010-02-23 0 113.6 113.6 114.3 113.6 114.3 2,010 229,669 114.26 71.99 71.99 72.47 71.99 72.47 3,170 72.443 0.13%
2010-02-22 0 113.4 113.4 114.0 113.4 114.0 4,270 485,404 113.68 71.90 71.90 72.24 71.90 72.28 6,735 72.071 -0.96%
2010-02-19 0 114.5 114.0 114.6 114.5 114.5 5,330 610,285 114.50 72.59 72.28 72.62 72.59 72.59 8,407 72.593 -0.39%
2010-02-18 0 115.0 114.7 115.0 114.9 115.0 8,770 1,007,675 114.90 72.88 72.69 72.88 72.85 72.91 13,833 72.846 0.00%
2010-02-17 0 115.0 114.1 115.0 114.9 115.0 10,570 1,215,445 114.99 72.88 72.31 72.88 72.85 72.91 16,672 72.903 1.19%
2010-02-12 0 113.6 113.6 114.3 113.6 114.3 2,210 251,115 113.63 72.02 72.02 72.43 72.02 72.43 3,486 72.039 -0.26%
2010-02-11 0 113.9 113.6 114.0 113.9 114.0 7,570 862,395 113.92 72.21 72.02 72.24 72.21 72.28 11,940 72.227 0.09%
2010-02-10 0 113.8 113.3 113.8 113.8 114.2 2,940 335,054 113.96 72.15 71.83 72.15 72.15 72.37 4,637 72.253 -0.22%
2010-02-09 0 114.1 113.3 114.1 113.3 114.2 2,626 298,069 113.51 72.31 71.83 72.31 71.83 72.40 4,142 71.963 -0.18%
2010-02-08 0 114.3 113.8 114.3 113.4 114.3 56,546 6,443,804 113.96 72.43 72.15 72.43 71.90 72.43 89,190 72.248 0.75%
2010-02-05 0 113.4 113.4 113.8 113.4 113.4 380 43,092 113.40 71.90 71.90 72.12 71.90 71.90 599 71.895 -0.35%
2010-02-04 0 113.8 113.5 114.4 113.8 114.4 1,400 159,790 114.14 72.15 71.96 72.50 72.15 72.50 2,208 72.362 -0.18%
2010-02-03 0 114.0 114.0 114.1 114.0 114.0 731 83,334 114.00 72.28 72.28 72.31 72.28 72.28 1,153 72.276 0.13%
2010-02-02 0 113.9 113.5 113.9 114.0 115.9 1,740 200,106 115.00 72.18 71.93 72.18 72.24 73.48 2,744 72.912 0.18%
2010-02-01 0 113.7 113.0 113.7 113.5 113.7 8,090 918,943 113.59 72.05 71.64 72.05 71.96 72.05 12,760 72.016 0.40%
2010-01-29 0 113.2 113.2 114.2 113.2 114.2 37,110 4,237,202 114.18 71.77 71.77 72.37 71.77 72.40 58,533 72.389 0.00%
2010-01-28 0 113.2 113.2 113.5 113.2 113.3 1,140 129,161 113.30 71.77 71.77 71.93 71.77 71.83 1,798 71.831 -0.66%
2010-01-27 0 114.0 113.4 114.0 114.0 116.2 340 39,486 116.14 72.24 71.90 72.24 72.24 73.67 536 73.629 0.00%
2010-01-26 0 114.0 113.5 114.0 113.5 114.1 110 12,531 113.92 72.24 71.96 72.24 71.96 72.31 174 72.224 -0.04%
2010-01-25 0 114.0 113.3 114.2 114.0 114.3 370 42,120 113.84 72.28 71.83 72.40 72.28 72.43 584 72.173 0.00%
2010-01-22 0 114.0 113.5 114.5 114.0 114.5 360 41,045 114.01 72.28 71.96 72.56 72.28 72.56 568 72.284 0.00%
2010-01-21 0 114.0 114.0 114.3 114.0 114.5 2,950 336,512 114.07 72.28 72.28 72.47 72.24 72.59 4,653 72.321 -0.39%
2010-01-20 0 116.4 116.4 116.6 116.4 117.0 2,190 255,585 116.71 72.56 72.56 72.65 72.56 72.94 3,513 72.751 -0.04%
2010-01-19 0 116.5 116.5 116.7 116.5 116.7 680 79,329 116.66 72.59 72.59 72.75 72.59 72.75 1,091 72.723 0.04%
2010-01-18 0 116.4 116.2 116.5 116.4 116.5 1,490 173,510 116.45 72.56 72.41 72.59 72.56 72.59 2,390 72.592 -0.39%
2010-01-15 0 116.9 116.8 116.9 116.9 117.0 1,610 188,136 116.85 72.84 72.81 72.84 72.84 72.94 2,583 72.844 0.26%
2010-01-14 0 116.6 116.5 116.6 116.6 116.6 500 58,275 116.55 72.65 72.62 72.65 72.65 72.65 802 72.654 0.17%
2010-01-13 0 116.4 116.3 116.4 116.5 116.5 650 75,725 116.50 72.53 72.50 72.53 72.62 72.62 1,043 72.623 -0.21%
2010-01-12 0 116.6 116.5 116.9 116.3 116.7 3,010 350,740 116.52 72.69 72.62 72.84 72.50 72.72 4,829 72.639 -0.13%
2010-01-11 0 116.8 116.0 116.8 116.2 118.1 5,950 696,396 117.04 72.78 72.28 72.78 72.44 73.62 9,545 72.961 0.82%
2010-01-08 0 115.8 115.4 115.8 115.7 115.8 1,320 152,706 115.69 72.19 71.91 72.19 72.09 72.19 2,118 72.116 0.26%
2010-01-07 0 115.5 115.4 115.5 115.5 115.6 670 77,441 115.58 72.00 71.91 72.00 72.00 72.06 1,075 72.052 0.09%
2010-01-06 0 115.4 115.2 115.4 115.2 115.4 1,050 121,055 115.29 71.94 71.78 71.94 71.78 71.94 1,684 71.869 0.17%
2010-01-05 0 115.2 114.9 115.4 114.9 115.2 1,670 192,275 115.13 71.81 71.59 71.94 71.59 71.81 2,679 71.772 0.57%
2010-01-04 0 114.6 114.3 115.0 114.6 114.6 1,000 114,550 114.55 71.41 71.25 71.69 71.41 71.41 1,604 71.408 -0.09%
2009-12-31 0 114.7 114.4 114.7 114.4 114.7 1,870 214,053 114.47 71.47 71.28 71.47 71.28 71.47 3,000 71.356 0.31%
2009-12-30 0 114.3 114.0 114.3 114.3 114.3 60 6,858 114.30 71.25 71.06 71.25 71.25 71.25 96 71.252 0.00%
2009-12-29 0 114.3 114.2 114.3 114.3 114.3 200 22,860 114.30 71.25 71.19 71.25 71.25 71.25 321 71.252 0.00%
2009-12-28 0 114.3 114.0 114.3 114.0 114.3 160 18,258 114.11 71.25 71.06 71.25 71.06 71.25 257 71.135 0.04%
2009-12-24 0 114.3 114.3 114.3 - - 0 0 - 71.22 71.22 71.25 - - 0 - 0.00%
2009-12-23 0 114.3 114.0 114.3 114.3 116.6 3,260 379,952 116.55 71.22 71.03 71.22 71.22 72.69 5,230 72.654 -0.13%
2009-12-22 0 114.4 114.3 114.5 114.3 114.5 6,430 736,219 114.50 71.31 71.25 71.38 71.25 71.38 10,315 71.375 -0.04%
2009-12-21 0 114.5 114.3 114.5 114.2 114.5 380 43,446 114.33 71.35 71.25 71.35 71.16 71.35 610 71.272 -0.09%
2009-12-18 0 114.6 114.3 114.6 114.4 114.6 1,500 171,675 114.45 71.41 71.25 71.41 71.31 71.41 2,406 71.345 -0.09%
2009-12-17 0 114.7 114.4 114.7 114.7 114.7 2,170 248,889 114.70 71.47 71.31 71.47 71.47 71.50 3,481 71.498 -0.13%
2009-12-16 0 114.8 114.6 114.8 114.8 114.8 890 102,172 114.80 71.56 71.41 71.56 71.56 71.56 1,428 71.564 -0.17%
2009-12-15 0 115.0 114.9 115.0 114.9 115.1 1,540 177,075 114.98 71.69 71.59 71.69 71.63 71.72 2,470 71.678 0.04%
2009-12-14 0 115.0 114.7 115.0 115.0 115.0 170 19,542 114.95 71.66 71.47 71.66 71.66 71.66 273 71.659 -0.04%
2009-12-11 0 115.0 114.7 115.0 115.0 115.0 1,640 188,600 115.00 71.69 71.50 71.69 71.69 71.69 2,631 71.688 -0.04%
2009-12-10 0 115.1 114.8 115.1 115.0 115.1 1,640 188,726 115.08 71.72 71.56 71.72 71.69 71.75 2,631 71.736 -0.09%
2009-12-09 0 115.2 114.9 115.2 114.7 115.2 4,755 546,507 114.93 71.78 71.63 71.78 71.50 71.78 7,628 71.647 -0.04%
2009-12-08 0 115.2 115.1 115.2 115.2 115.2 140 16,128 115.20 71.81 71.75 71.81 71.81 71.81 225 71.813 -0.04%
2009-12-07 0 115.3 115.0 115.3 115.3 115.3 6,000 691,800 115.30 71.84 71.69 71.84 71.88 71.88 9,625 71.875 0.00%
2009-12-04 0 115.3 115.0 115.3 115.3 115.3 160 18,448 115.30 71.84 71.69 71.84 71.88 71.88 257 71.875 0.09%
2009-12-03 0 115.2 114.9 115.2 114.9 115.2 7,900 909,289 115.10 71.78 71.63 71.78 71.63 71.78 12,673 71.751 0.22%
2009-12-02 0 114.9 114.9 115.2 114.9 114.9 250 28,725 114.90 71.63 71.63 71.78 71.63 71.63 401 71.626 -0.04%
2009-12-01 0 115.0 114.7 115.0 115.0 115.0 580 66,700 115.00 71.66 71.50 71.66 71.69 71.69 930 71.688 0.13%
2009-11-30 0 114.8 114.5 114.9 114.5 114.8 2,000 229,250 114.63 71.56 71.35 71.63 71.35 71.56 3,208 71.454 0.35%
2009-11-27 0 114.4 114.4 114.7 114.4 114.8 2,300 263,715 114.66 71.31 71.31 71.47 71.31 71.56 3,690 71.475 -0.44%
2009-11-26 0 114.9 114.9 115.2 114.9 115.2 1,310 150,557 114.93 71.63 71.63 71.78 71.63 71.78 2,101 71.644 0.04%
2009-11-25 0 114.9 114.8 114.9 114.9 114.9 3,260 374,411 114.85 71.59 71.53 71.63 71.59 71.59 5,230 71.595 0.04%
2009-11-24 0 114.8 114.6 115.0 114.8 117.2 3,230 376,156 116.46 71.56 71.41 71.66 71.56 73.06 5,181 72.596 -0.09%
2009-11-23 0 114.9 114.6 114.9 114.8 114.9 4,910 563,806 114.83 71.63 71.44 71.63 71.53 71.63 7,876 71.581 0.22%
2009-11-20 0 114.7 114.6 114.7 114.5 114.7 1,410 161,439 114.50 71.47 71.44 71.47 71.35 71.47 2,262 71.374 0.22%
2009-11-19 0 114.4 114.1 114.7 114.4 114.9 2,120 242,782 114.52 71.31 71.10 71.47 71.31 71.59 3,401 71.389 -0.22%
2009-11-18 0 114.7 114.7 114.9 114.7 114.9 122 14,010 114.84 71.47 71.47 71.59 71.47 71.63 196 71.586 -0.26%
2009-11-17 0 115.0 114.7 115.0 114.6 115.2 3,030 348,192 114.91 71.66 71.50 71.66 71.41 71.81 4,861 71.635 0.52%
2009-11-16 0 114.4 114.4 115.0 114.3 114.3 640 73,120 114.25 71.28 71.28 71.69 71.22 71.22 1,027 71.221 0.13%
2009-11-13 0 114.2 114.1 114.4 114.0 114.2 2,800 319,358 114.06 71.19 71.10 71.28 71.03 71.19 4,492 71.100 0.22%
2009-11-12 0 114.0 114.0 114.2 113.9 114.4 6,590 751,698 114.07 71.03 71.03 71.19 71.00 71.28 10,571 71.106 -0.18%
2009-11-11 0 114.2 114.2 114.3 114.2 114.2 120 13,698 114.15 71.16 71.16 71.22 71.16 71.16 193 71.158 0.00%
2009-11-10 0 114.2 114.0 114.2 114.1 114.2 1,240 141,579 114.18 71.16 71.06 71.16 71.10 71.19 1,989 71.175 0.22%
2009-11-09 0 113.9 113.9 114.0 113.7 113.9 1,690 192,276 113.77 71.00 71.00 71.06 70.85 71.00 2,711 70.923 0.40%
2009-11-06 0 113.5 113.5 113.5 113.2 113.2 30 3,395 113.17 70.72 70.72 70.75 70.54 70.54 48 70.545 0.04%
2009-11-05 0 113.4 113.3 113.4 113.2 113.8 3,230 366,407 113.44 70.69 70.63 70.69 70.57 70.91 5,181 70.715 0.35%
2009-11-04 0 113.0 113.0 113.4 112.8 113.1 7,804 881,352 112.94 70.44 70.44 70.69 70.29 70.50 12,519 70.402 -1.01%
2009-11-03 0 114.2 113.3 114.2 113.6 114.6 2,810 321,479 114.41 71.16 70.60 71.16 70.82 71.44 4,508 71.318 0.62%
2009-11-02 0 113.5 113.0 113.9 113.5 113.9 2,340 265,597 113.50 70.72 70.41 70.97 70.72 71.00 3,754 70.755 -0.48%
2009-10-30 0 114.0 113.3 114.0 114.0 114.5 5,100 581,571 114.03 71.06 70.60 71.06 71.06 71.35 8,181 71.086 0.31%
2009-10-29 0 113.7 113.4 113.7 113.7 113.7 8,500 966,450 113.70 70.85 70.66 70.85 70.88 70.88 13,635 70.878 0.31%
2009-10-28 0 113.3 113.3 113.8 113.0 113.7 12,110 1,368,899 113.04 70.63 70.63 70.91 70.41 70.88 19,426 70.466 -0.18%
2009-10-27 0 113.5 113.5 114.1 113.5 116.1 10,840 1,238,900 114.29 70.75 70.75 71.10 70.75 72.37 17,389 71.245 -0.31%
2009-10-23 0 113.9 113.9 114.0 113.8 114.0 3,470 395,412 113.95 70.97 70.97 71.03 70.94 71.06 5,566 71.035 -0.04%
2009-10-22 0 113.9 113.6 113.9 113.9 114.6 4,520 515,319 114.01 71.00 70.82 71.00 71.00 71.41 7,251 71.070 -0.26%
2009-10-21 0 114.2 114.2 114.6 113.7 114.9 3,990 455,570 114.18 71.19 71.19 71.41 70.85 71.63 6,401 71.176 -0.22%
2009-10-20 0 114.5 114.1 114.5 114.5 114.5 5,350 612,308 114.45 71.35 71.13 71.35 71.35 71.35 8,582 71.345 -0.35%
2009-10-19 0 114.9 114.0 114.9 114.5 115.0 9,400 1,076,665 114.54 71.59 71.06 71.59 71.38 71.66 15,079 71.401 0.31%
2009-10-16 0 114.5 114.5 114.9 114.5 114.5 1,510 172,845 114.47 71.38 71.38 71.59 71.35 71.38 2,422 71.356 0.57%
2009-10-15 0 113.9 113.9 114.6 - - 0 0 - 70.97 70.97 71.41 - - 0 - 0.00%
2009-10-14 0 113.9 113.9 114.5 113.8 113.9 220 25,046 113.85 70.97 70.97 71.38 70.94 70.97 353 70.969 -0.52%
2009-10-13 0 114.5 114.0 114.5 114.5 114.5 230 26,324 114.45 71.35 71.06 71.35 71.35 71.35 369 71.347 0.79%
2009-10-12 0 113.6 113.6 114.0 113.4 114.4 8,980 1,019,075 113.48 70.78 70.78 71.03 70.69 71.28 14,405 70.742 -0.22%
2009-10-09 0 113.8 113.6 114.6 113.8 113.9 1,810 206,044 113.84 70.94 70.82 71.41 70.94 70.97 2,904 70.963 -0.70%
2009-10-08 0 114.6 113.9 114.7 113.9 114.6 7,050 803,785 114.01 71.44 70.97 71.47 71.00 71.44 11,309 71.072 0.35%
2009-10-07 0 114.2 114.0 114.3 113.9 115.0 4,850 553,744 114.17 71.19 71.06 71.22 71.00 71.66 7,780 71.173 0.22%
2009-10-06 0 114.0 113.5 114.0 114.0 114.0 40 4,559 113.98 71.03 70.72 71.03 71.03 71.06 64 71.049 0.84%
2009-10-05 0 113.0 113.0 113.4 113.0 113.1 5,080 574,060 113.00 70.44 70.44 70.69 70.44 70.50 8,149 70.444 0.22%
2009-10-02 0 112.8 112.3 112.8 112.8 112.8 10 1,128 112.80 70.29 69.97 70.29 70.29 70.29 16 70.317 0.53%
2009-09-30 0 112.2 112.2 112.8 112.2 112.7 520 58,560 112.62 69.91 69.91 70.29 69.91 70.25 834 70.202 -0.49%
2009-09-29 0 112.7 112.2 112.7 112.0 113.0 2,110 238,025 112.81 70.25 69.94 70.25 69.82 70.44 3,385 70.322 -0.04%
2009-09-28 0 112.8 112.6 112.8 112.8 112.8 310 34,968 112.80 70.29 70.16 70.29 70.32 70.32 497 70.317 0.00%
2009-09-25 0 112.8 112.8 113.7 112.0 114.0 3,010 339,451 112.77 70.29 70.29 70.88 69.82 71.06 4,829 70.301 -0.49%
2009-09-24 0 113.3 113.0 113.5 - - 0 0 - 70.63 70.44 70.75 - - 0 - 0.00%
2009-09-23 0 113.3 112.9 113.9 113.3 114.3 550 62,363 113.39 70.63 70.38 71.00 70.63 71.22 882 70.683 -0.18%
2009-09-22 0 113.5 112.6 113.5 113.0 113.5 4,230 479,831 113.44 70.75 70.16 70.75 70.44 70.75 6,786 70.713 0.09%
2009-09-21 0 113.4 112.6 113.4 113.0 113.4 1,401 158,396 113.06 70.69 70.19 70.69 70.44 70.69 2,247 70.478 -0.44%
2009-09-18 0 113.9 113.0 113.9 114.3 114.3 550 62,865 114.30 71.00 70.44 71.00 71.25 71.25 882 71.252 -0.35%
2009-09-17 0 114.3 113.3 114.3 113.5 114.3 1,680 191,294 113.87 71.25 70.63 71.25 70.75 71.25 2,695 70.981 0.97%
2009-09-16 0 113.2 113.2 114.2 113.2 113.2 399 45,158 113.18 70.57 70.57 71.19 70.57 70.57 640 70.552 -0.88%
2009-09-15 0 114.2 113.2 114.2 111.5 114.2 5,030 570,931 113.51 71.19 70.57 71.19 69.51 71.19 8,069 70.756 1.96%
2009-09-14 0 112.0 111.5 112.5 112.0 112.0 2,820 315,840 112.00 69.82 69.51 70.13 69.82 69.82 4,524 69.818 0.00%
2009-09-11 0 112.0 111.3 112.2 112.0 113.0 550 61,650 112.09 69.82 69.38 69.94 69.82 70.44 882 69.875 -0.44%
2009-09-10 0 112.5 111.5 112.5 111.2 112.5 11,700 1,305,050 111.54 70.13 69.51 70.13 69.32 70.13 18,769 69.533 1.26%
2009-09-09 0 111.1 110.3 111.1 111.2 111.2 450 50,040 111.20 69.26 68.76 69.26 69.32 69.32 722 69.319 0.18%
2009-09-08 0 110.9 110.1 110.9 110.0 110.9 890 97,909 110.01 69.13 68.60 69.13 68.57 69.13 1,428 68.578 0.45%
2009-09-07 0 110.4 110.4 111.3 110.4 111.2 2,620 290,053 110.71 68.82 68.82 69.35 68.82 69.32 4,203 69.012 -0.36%
2009-09-04 0 110.8 110.2 111.1 110.6 110.8 1,660 183,509 110.55 69.07 68.70 69.26 68.95 69.07 2,663 68.913 0.91%
2009-09-03 0 109.8 109.5 110.0 109.8 111.0 1,120 123,245 110.04 68.45 68.26 68.57 68.45 69.19 1,797 68.596 -0.45%
2009-09-02 0 110.3 110.3 111.3 110.3 110.7 1,350 149,461 110.71 68.76 68.76 69.38 68.76 69.01 2,166 69.015 -0.45%
2009-09-01 0 110.8 110.5 110.8 110.8 111.2 1,080 119,880 111.00 69.07 68.88 69.07 69.07 69.32 1,733 69.195 -1.07%
2009-08-31 0 112.0 111.5 112.0 112.0 112.5 1,570 176,375 112.34 69.82 69.51 69.82 69.82 70.13 2,519 70.031 -0.44%
2009-08-28 0 112.5 111.5 112.5 112.5 114.0 5,890 667,466 113.32 70.13 69.51 70.13 70.13 71.06 9,449 70.642 -1.75%
2009-08-27 0 114.5 114.0 114.8 114.0 114.5 1,330 151,649 114.02 71.38 71.06 71.56 71.06 71.38 2,134 71.078 0.00%
2009-08-26 0 114.5 114.2 114.5 114.0 114.5 1,290 147,534 114.37 71.38 71.19 71.38 71.06 71.38 2,069 71.294 0.44%
2009-08-25 0 114.0 113.5 114.0 115.0 115.0 460 52,834 114.86 71.06 70.75 71.06 71.66 71.66 738 71.599 0.71%
2009-08-24 0 113.2 113.2 114.0 112.5 112.5 740 83,306 112.58 70.57 70.57 71.06 70.13 70.13 1,187 70.177 0.62%
2009-08-21 0 112.5 112.0 113.0 112.0 112.5 1,740 195,130 112.14 70.13 69.82 70.44 69.82 70.13 2,791 69.908 -0.09%
2009-08-20 0 112.6 111.7 112.6 112.5 112.6 20 2,251 112.55 70.19 69.63 70.19 70.13 70.19 32 70.161 1.90%
2009-08-19 0 110.5 110.5 111.5 110.5 112.8 5,440 608,855 111.92 68.88 68.88 69.51 68.88 70.32 8,727 69.769 -3.07%
2009-08-18 0 114.0 113.0 114.0 112.3 114.0 1,620 183,348 113.18 71.06 70.44 71.06 70.01 71.06 2,599 70.552 0.71%
2009-08-17 0 113.2 112.6 113.2 112.5 113.2 700 78,823 112.60 70.57 70.19 70.57 70.10 70.57 1,123 70.195 0.62%
2009-08-14 0 112.5 112.4 112.5 112.4 112.5 6,700 753,700 112.49 70.13 70.07 70.13 70.07 70.13 10,748 70.125 -0.27%
2009-08-13 0 112.8 112.8 113.3 112.8 113.0 940 106,142 112.92 70.32 70.32 70.63 70.32 70.44 1,508 70.390 -0.70%
2009-08-12 0 113.6 113.6 113.8 113.6 113.6 1,700 193,120 113.60 70.82 70.82 70.94 70.82 70.82 2,727 70.816 -0.35%
2009-08-11 0 114.0 114.0 114.3 113.6 114.0 3,645 414,149 113.62 71.06 71.06 71.25 70.82 71.06 5,847 70.829 -0.18%
2009-08-10 0 114.2 114.0 114.5 114.2 114.2 500 57,100 114.20 71.19 71.06 71.38 71.19 71.19 802 71.190 -0.09%
2009-08-07 0 114.3 114.3 114.4 114.1 114.5 3,180 363,394 114.27 71.25 71.25 71.31 71.13 71.38 5,101 71.236 0.53%
2009-08-06 0 113.7 113.7 113.9 113.7 113.7 390 44,343 113.70 70.88 70.88 71.00 70.88 70.88 626 70.878 -0.18%
2009-08-05 0 113.9 113.9 114.5 113.8 114.8 1,640 188,226 114.77 71.00 71.00 71.38 70.94 71.56 2,631 71.546 -0.52%
2009-08-04 0 114.5 114.2 114.5 114.2 114.5 1,340 153,280 114.39 71.38 71.19 71.38 71.19 71.38 2,150 71.307 0.17%
2009-08-03 0 114.3 113.6 114.3 114.3 114.3 310 35,433 114.30 71.25 70.82 71.25 71.25 71.25 497 71.252 0.00%
2009-07-31 0 114.3 113.6 114.3 114.2 114.3 800 91,390 114.24 71.25 70.82 71.25 71.19 71.25 1,283 71.213 0.09%
2009-07-30 0 114.2 113.6 114.2 - - 0 0 - 71.19 70.82 71.19 - - 0 - -0.26%
2009-07-29 0 114.5 113.6 114.5 114.0 114.5 1,190 135,985 114.27 71.38 70.82 71.38 71.06 71.38 1,909 71.235 0.70%
2009-07-28 0 113.7 113.7 114.5 113.6 114.5 890 101,616 114.18 70.88 70.88 71.38 70.82 71.38 1,428 71.174 0.00%
2009-07-27 0 113.7 113.6 113.7 113.7 113.7 290 32,973 113.70 70.88 70.82 70.88 70.88 70.88 465 70.878 -0.26%
2009-07-24 0 114.0 114.0 114.1 113.8 113.9 1,535 174,934 113.96 71.06 71.06 71.13 70.94 71.00 2,462 71.042 0.18%
2009-07-23 0 113.8 113.6 113.8 113.6 113.8 680 77,284 113.65 70.94 70.82 70.94 70.82 70.94 1,091 70.849 0.18%
2009-07-22 0 113.6 113.5 113.6 113.5 113.6 1,206 136,985 113.59 70.82 70.75 70.82 70.75 70.82 1,935 70.807 0.09%
2009-07-21 0 113.5 113.5 113.6 113.5 114.5 1,003 114,369 114.03 70.75 70.75 70.82 70.75 71.38 1,609 71.082 0.59%
2009-07-20 0 114.5 113.5 114.5 113.5 114.5 2,130 242,985 114.08 70.34 69.72 70.34 69.72 70.34 3,467 70.076 1.06%
2009-07-17 0 113.3 112.8 113.8 112.5 114.0 1,120 127,150 113.53 69.60 69.29 69.91 69.11 70.03 1,823 69.738 0.71%
2009-07-16 0 112.5 112.5 113.0 112.5 113.0 1,000 112,565 112.57 69.11 69.11 69.41 69.11 69.41 1,628 69.147 0.36%
2009-07-15 0 112.1 112.1 113.0 112.0 112.0 340 38,080 112.00 68.86 68.86 69.41 68.80 68.80 553 68.800 -0.80%
2009-07-14 0 113.0 112.0 113.0 113.0 113.0 160 18,080 113.00 69.41 68.80 69.41 69.41 69.41 260 69.414 0.00%
2009-07-13 0 113.0 112.3 113.0 112.9 113.0 1,150 129,931 112.98 69.41 68.98 69.41 69.35 69.41 1,872 69.404 -0.26%
2009-07-10 0 113.3 112.3 113.3 113.3 113.5 840 95,178 113.31 69.60 68.98 69.60 69.60 69.72 1,367 69.603 -0.61%
2009-07-09 0 114.0 113.2 114.0 - - 130 14,820 114.00 70.03 69.54 70.03 - - 212 70.028 0.00%
2009-07-08 0 114.0 113.2 114.0 - - 0 0 - 70.03 69.54 70.03 - - 0 - -0.44%
2009-07-07 0 114.5 114.3 114.5 114.3 114.5 2,560 292,945 114.43 70.34 70.21 70.34 70.21 70.34 4,167 70.294 1.06%
2009-07-06 0 113.3 113.3 114.3 113.0 114.3 1,235 140,730 113.95 69.60 69.60 70.21 69.41 70.21 2,010 69.999 -0.44%
2009-07-03 0 113.8 112.8 113.8 113.8 113.8 510 57,938 113.60 69.91 69.29 69.91 69.91 69.91 830 69.785 0.26%
2009-07-02 0 113.5 112.5 113.5 113.5 113.5 800 90,800 113.50 69.72 69.11 69.72 69.72 69.72 1,302 69.721 0.44%
2009-06-30 0 113.0 112.0 113.0 113.0 113.0 1,510 170,630 113.00 69.41 68.80 69.41 69.41 69.41 2,458 69.414 1.16%
2009-06-29 0 111.7 111.7 112.4 111.5 111.7 2,230 248,953 111.64 68.62 68.62 69.05 68.49 68.62 3,630 68.578 1.09%
2009-06-26 0 110.5 110.5 111.5 110.5 110.5 80 8,840 110.50 67.88 67.88 68.49 67.88 67.88 130 67.878 -0.45%
2009-06-25 0 111.0 110.3 111.3 - - 0 0 - 68.19 67.76 68.37 - - 0 - 0.00%
2009-06-24 0 111.0 110.5 111.5 110.0 111.0 1,510 167,100 110.66 68.19 67.88 68.49 67.57 68.19 2,458 67.978 0.18%
2009-06-23 0 110.8 110.8 111.8 110.8 111.5 2,800 311,360 111.20 68.06 68.06 68.68 68.06 68.49 4,558 68.308 -1.07%
2009-06-22 0 112.0 111.5 112.5 112.0 112.0 1,020 114,240 112.00 68.80 68.49 69.11 68.80 68.80 1,660 68.800 -0.80%
2009-06-19 0 112.9 112.1 113.0 112.9 112.9 530 59,837 112.90 69.35 68.83 69.41 69.35 69.35 863 69.353 -0.18%
2009-06-18 0 113.1 112.9 113.1 113.0 113.1 2,500 282,550 113.02 69.48 69.35 69.48 69.41 69.48 4,070 69.426 0.71%
2009-06-17 0 112.3 112.3 113.2 112.3 112.3 1,030 116,560 113.17 68.98 68.98 69.54 68.98 68.98 1,677 69.515 -0.80%
2009-06-16 0 113.2 112.5 113.2 113.0 113.2 5,360 606,466 113.15 69.54 69.11 69.54 69.41 69.54 8,726 69.504 0.18%
2009-06-15 0 113.0 112.0 113.0 113.0 113.0 210 23,730 113.00 69.41 68.80 69.41 69.41 69.41 342 69.414 0.00%
2009-06-12 0 113.0 112.4 113.0 113.1 113.4 1,480 167,557 113.21 69.41 69.05 69.41 69.48 69.66 2,409 69.546 -0.09%
2009-06-11 0 113.1 112.2 113.2 - - 0 0 - 69.48 68.92 69.54 - - 0 - 0.00%
2009-06-10 0 113.1 113.0 113.5 113.0 113.1 2,020 228,360 113.05 69.48 69.41 69.72 69.41 69.48 3,288 69.445 0.09%
2009-06-09 0 113.0 112.8 113.0 113.0 113.0 940 106,220 113.00 69.41 69.29 69.41 69.41 69.41 1,530 69.414 0.00%
2009-06-08 0 113.0 112.8 113.5 113.0 113.0 1,000 113,000 113.00 69.41 69.29 69.72 69.41 69.41 1,628 69.414 0.09%
2009-06-05 0 112.9 112.8 112.9 112.9 112.9 990 111,771 112.90 69.35 69.29 69.35 69.35 69.35 1,612 69.353 -0.09%
2009-06-04 0 113.0 112.8 113.3 113.0 113.3 4,310 487,504 113.11 69.41 69.29 69.60 69.41 69.60 7,016 69.482 -0.26%
2009-06-03 0 113.3 113.2 113.8 113.2 113.3 2,000 226,500 113.25 69.60 69.54 69.91 69.54 69.60 3,256 69.568 0.44%
2009-06-02 0 112.8 112.8 113.5 112.8 112.8 1,000 112,800 112.80 69.29 69.29 69.72 69.29 69.29 1,628 69.291 0.27%
2009-06-01 0 112.5 112.5 112.9 112.5 112.5 10 1,125 112.50 69.11 69.11 69.35 69.11 69.11 16 69.107 0.27%
2009-05-29 0 112.2 112.1 112.2 112.0 112.2 4,370 490,048 112.14 68.92 68.86 68.92 68.80 68.92 7,114 68.885 0.18%
2009-05-27 0 112.0 111.5 112.4 111.0 112.0 650 72,650 111.77 68.80 68.49 69.05 68.19 68.80 1,058 68.658 0.00%
2009-05-26 0 112.0 112.0 112.2 112.0 112.0 530 59,360 112.00 68.80 68.80 68.92 68.80 68.80 863 68.800 -0.27%
2009-05-25 0 112.3 111.3 112.3 - - 0 0 - 68.98 68.37 68.98 - - 0 - -0.18%
2009-05-22 0 112.5 111.5 112.5 111.4 112.5 900 100,843 112.05 69.11 68.49 69.11 68.43 69.11 1,465 68.829 1.17%
2009-05-21 0 111.2 111.2 111.5 - - 0 0 - 68.31 68.31 68.49 - - 0 - 0.18%
2009-05-20 0 111.0 110.5 111.0 111.0 111.4 280 31,132 111.19 68.19 67.88 68.19 68.19 68.43 456 68.300 0.00%
2009-05-19 0 111.0 110.6 111.0 111.0 111.2 4,170 462,882 111.00 68.19 67.94 68.19 68.19 68.31 6,788 68.187 0.45%
2009-05-18 0 110.5 110.5 110.8 110.5 111.0 7,900 873,110 110.52 67.88 67.88 68.06 67.88 68.19 12,861 67.891 0.09%
2009-05-15 0 110.4 109.5 110.4 109.8 110.5 930 102,393 110.10 67.82 67.26 67.82 67.42 67.88 1,514 67.633 0.87%
2009-05-14 0 109.5 108.9 109.5 109.5 109.5 10 1,095 109.50 67.23 66.90 67.23 67.23 67.23 16 67.264 0.41%
2009-05-13 0 109.0 108.5 109.0 108.2 109.2 960 104,175 108.52 66.96 66.65 66.96 66.47 67.08 1,563 66.659 0.74%
2009-05-12 0 108.2 108.2 108.8 108.2 108.5 60 6,507 108.45 66.47 66.47 66.83 66.47 66.65 98 66.619 0.00%
2009-05-11 0 108.2 108.0 108.8 108.2 108.2 220 23,774 108.06 66.47 66.34 66.83 66.47 66.47 358 66.382 0.37%
2009-05-08 0 107.8 107.7 108.5 106.0 107.8 1,890 203,051 107.43 66.22 66.16 66.65 65.11 66.22 3,077 65.995 1.22%
2009-05-07 0 106.5 106.0 106.5 - - 0 0 - 65.42 65.11 65.42 - - 0 - -0.47%
2009-05-06 0 107.0 106.0 107.0 107.0 107.0 810 86,150 106.36 65.73 65.11 65.73 65.73 65.73 1,319 65.334 0.94%
2009-05-05 0 106.0 106.0 106.6 106.0 106.1 800 84,831 106.04 65.11 65.11 65.48 65.11 65.18 1,302 65.138 -0.56%
2009-05-04 0 106.6 106.1 106.6 107.0 107.0 100 10,700 107.00 65.48 65.18 65.48 65.73 65.73 163 65.728 0.00%
2009-04-30 0 106.6 106.0 106.6 106.6 106.6 110 11,726 106.60 65.48 65.11 65.48 65.48 65.48 179 65.483 0.57%
2009-04-29 0 106.0 106.0 107.0 - - 0 0 - 65.11 65.11 65.73 - - 0 - 0.00%
2009-04-28 0 106.0 106.0 107.0 106.0 106.5 290 30,865 106.43 65.11 65.11 65.73 65.11 65.42 472 65.379 0.66%
2009-04-27 0 105.3 105.0 106.0 104.3 105.3 2,080 217,926 104.77 64.68 64.50 65.11 64.07 64.68 3,386 64.360 0.38%
2009-04-24 0 104.9 104.4 104.9 - - 0 0 - 64.44 64.10 64.44 - - 0 - 0.00%
2009-04-23 0 104.9 104.0 104.9 104.0 104.9 470 49,043 104.35 64.44 63.89 64.44 63.89 64.44 765 64.099 0.82%
2009-04-22 0 104.1 104.0 105.0 - - 0 0 - 63.92 63.89 64.50 - - 0 - 0.00%
2009-04-21 0 104.1 104.1 105.0 104.0 104.0 110 11,440 104.00 63.92 63.92 64.50 63.89 63.89 179 63.886 -1.37%
2009-04-20 0 105.5 105.0 105.8 105.5 105.5 180 18,990 105.50 64.81 64.50 64.99 64.81 64.81 293 64.807 0.29%
2009-04-17 0 105.2 104.8 105.5 - - 0 0 - 64.62 64.38 64.81 - - 0 - 0.00%
2009-04-16 0 105.2 104.5 105.5 104.5 105.2 26,760 2,808,002 104.93 64.62 64.19 64.81 64.19 64.62 43,563 64.459 1.11%
2009-04-15 0 104.1 104.1 104.8 104.0 104.8 9,950 1,039,150 104.44 63.92 63.92 64.38 63.89 64.38 16,198 64.154 -0.24%
2009-04-14 0 104.3 104.1 104.3 104.0 104.6 9,890 1,032,304 104.38 64.07 63.95 64.07 63.89 64.25 16,100 64.118 0.29%
2009-04-09 0 104.0 104.0 104.3 104.0 104.5 54,040 5,620,169 104.00 63.89 63.89 64.07 63.89 64.16 87,972 63.886 -0.43%
2009-04-08 0 104.5 103.5 104.5 103.5 104.5 10,410 1,082,540 103.99 64.16 63.58 64.16 63.58 64.19 16,947 63.880 0.82%
2009-04-07 0 103.6 103.5 104.0 103.5 104.5 460 47,642 103.57 63.64 63.58 63.89 63.58 64.19 749 63.621 -0.38%
2009-04-06 0 104.0 103.9 104.0 103.8 104.5 2,530 263,122 104.00 63.89 63.82 63.89 63.76 64.19 4,119 63.886 0.58%
2009-04-03 0 103.4 103.4 104.0 103.4 103.8 1,321 136,791 103.55 63.52 63.52 63.89 63.52 63.76 2,150 63.610 -0.10%
2009-04-02 0 103.5 102.5 104.0 103.0 104.2 5,000 517,050 103.41 63.58 62.96 63.89 63.27 64.01 8,140 63.523 1.47%
2009-04-01 0 102.0 102.0 103.0 102.0 102.0 370 37,740 102.00 62.66 62.66 63.27 62.66 62.66 602 62.657 -0.20%
2009-03-31 0 102.2 102.2 103.1 102.2 103.8 5,940 612,525 103.12 62.78 62.78 63.33 62.78 63.76 9,670 63.344 0.89%
2009-03-30 0 101.3 101.3 101.8 - - 0 0 - 62.23 62.23 62.53 - - 0 - 0.20%
2009-03-27 0 101.1 101.1 102.0 101.0 102.0 660 67,030 101.56 62.10 62.10 62.66 62.04 62.66 1,074 62.387 0.10%
2009-03-26 0 101.0 100.5 101.0 101.0 101.0 1,000 101,000 101.00 62.04 61.74 62.04 62.04 62.04 1,628 62.043 0.00%
2009-03-25 0 101.0 100.9 101.0 101.0 101.5 4,530 458,530 101.22 62.04 61.95 62.04 62.04 62.35 7,374 62.178 0.25%
2009-03-24 0 100.8 100.8 101.0 100.7 102.0 3,150 319,379 101.39 61.89 61.89 62.04 61.86 62.66 5,128 62.282 -0.74%
2009-03-23 0 101.5 101.5 102.0 - - 0 0 - 62.35 62.35 62.66 - - 0 - 0.00%
2009-03-20 0 101.5 100.5 101.5 101.5 101.5 70 7,105 101.50 62.35 61.74 62.35 62.35 62.35 114 62.350 1.50%
2009-03-19 0 100.0 100.0 100.7 100.0 100.3 1,840 184,328 100.18 61.43 61.43 61.86 61.43 61.58 2,995 61.538 0.50%
2009-03-18 0 99.50 99.50 100.0 99.00 99.50 4,509 446,957 99.126 61.12 61.12 61.43 60.81 61.12 7,340 60.891 0.00%
2009-03-17 0 99.50 99.50 100.0 99.00 99.50 4,850 480,665 99.106 61.12 61.12 61.43 60.81 61.12 7,895 60.879 -0.30%
2009-03-16 0 99.80 99.00 99.80 97.00 99.90 5,450 539,570 99.004 61.31 60.81 61.31 59.59 61.37 8,872 60.816 -0.70%
2009-03-13 0 100.5 100.2 100.5 100.5 101.0 1,390 139,965 100.69 61.74 61.55 61.74 61.74 62.04 2,263 61.855 0.00%
2009-03-12 0 100.5 100.0 100.5 100.5 100.5 500 50,250 100.50 61.74 61.43 61.74 61.74 61.74 814 61.736 0.50%
2009-03-11 0 100.0 100.0 101.0 - - 0 0 - 61.43 61.43 62.04 - - 0 - 0.81%
2009-03-10 0 99.20 99.20 100.0 99.00 100.5 8,340 830,140 99.537 60.94 60.94 61.43 60.81 61.74 13,577 61.144 -1.29%
2009-03-09 0 100.5 100.5 101.0 100.5 101.4 2,160 217,988 100.92 61.74 61.74 62.04 61.74 62.29 3,516 61.994 -1.57%
2009-03-06 0 102.1 102.1 102.4 101.2 101.2 110 11,127 101.15 62.72 62.72 62.90 62.13 62.13 179 62.138 -0.10%
2009-03-05 0 102.2 101.2 102.2 101.2 102.2 170 17,264 101.55 62.78 62.17 62.78 62.17 62.78 277 62.382 1.19%
2009-03-04 0 101.0 100.8 101.0 101.0 102.0 870 87,910 101.05 62.04 61.92 62.04 62.04 62.66 1,416 62.071 -0.98%
2009-03-03 0 102.0 102.0 102.9 101.8 102.2 560 57,128 102.01 62.66 62.66 63.21 62.53 62.78 912 62.666 0.99%
2009-03-02 0 101.0 101.0 102.0 100.2 103.0 6,560 667,085 101.69 62.04 62.04 62.66 61.55 63.27 10,679 62.466 -3.07%
2009-02-27 0 104.2 103.2 104.2 102.0 104.2 4,350 451,495 103.79 64.01 63.39 64.01 62.66 64.01 7,081 63.758 0.77%
2009-02-26 0 103.4 103.0 103.6 103.4 103.4 1,010 104,230 103.20 63.52 63.27 63.64 63.52 63.52 1,644 63.393 0.39%
2009-02-25 0 103.0 102.9 103.8 102.0 104.0 2,160 221,325 102.47 63.27 63.21 63.76 62.66 63.89 3,516 62.943 0.59%
2009-02-24 0 102.4 102.4 103.4 102.4 102.4 150 15,360 102.40 62.90 62.90 63.52 62.90 62.90 244 62.903 -0.58%
2009-02-23 0 103.0 103.0 103.4 - - 0 0 - 63.27 63.27 63.52 - - 0 - 0.00%
2009-02-20 0 103.0 103.0 103.5 103.0 103.0 710 73,202 103.10 63.27 63.27 63.58 63.27 63.27 1,156 63.334 -1.15%
2009-02-19 0 104.2 103.3 104.2 102.8 104.3 360 37,227 103.41 64.01 63.46 64.01 63.15 64.07 586 63.522 1.66%
2009-02-18 0 102.5 102.5 103.0 102.5 105.0 490 50,870 103.82 62.96 62.96 63.27 62.96 64.50 798 63.773 -2.38%
2009-02-17 0 105.0 104.1 105.0 - - 30 3,123 104.10 64.50 63.95 64.50 - - 49 63.947 0.00%
2009-02-16 0 105.0 104.1 105.0 105.0 105.5 590 62,030 105.14 64.50 63.95 64.50 64.50 64.81 960 64.583 0.00%
2009-02-13 0 105.0 104.0 105.0 104.0 105.0 420 43,700 104.05 64.50 63.89 64.50 63.89 64.50 684 63.915 0.48%
2009-02-12 0 104.5 104.5 105.5 104.5 104.5 110 11,495 104.50 64.19 64.19 64.81 64.19 64.19 179 64.193 -0.95%
2009-02-11 0 105.5 104.5 105.5 105.0 105.5 490 51,645 105.40 64.81 64.19 64.81 64.50 64.81 798 64.744 1.44%
2009-02-10 0 104.0 104.0 105.0 104.0 104.3 2,171 225,943 104.07 63.89 63.89 64.50 63.89 64.07 3,534 63.931 -0.95%
2009-02-09 0 105.0 105.0 106.0 104.8 105.0 27,940 2,933,843 105.01 64.50 64.50 65.11 64.38 64.50 45,484 64.503 1.16%
2009-02-06 0 103.8 103.8 104.5 - - 0 0 - 63.76 63.76 64.19 - - 0 - 0.00%
2009-02-05 0 103.8 103.5 104.5 103.8 103.8 500 51,900 103.80 63.76 63.58 64.19 63.76 63.76 814 63.763 -0.95%
2009-02-04 0 104.8 104.0 104.8 103.8 104.8 240 24,952 103.97 64.38 63.89 64.38 63.76 64.38 391 63.865 0.77%
2009-02-03 0 104.0 103.7 104.6 104.0 104.9 1,550 161,245 104.03 63.89 63.70 64.25 63.89 64.44 2,523 63.903 0.48%
2009-02-02 0 103.5 103.5 104.3 103.5 104.5 1,300 135,270 104.05 63.58 63.58 64.07 63.58 64.19 2,116 63.919 -1.43%
2009-01-30 0 105.0 104.0 105.0 104.0 106.6 51,040 5,359,388 105.00 64.50 63.89 64.50 63.89 65.48 83,089 64.502 0.24%
2009-01-29 0 104.8 103.8 104.8 104.0 105.0 1,630 170,268 104.46 64.35 63.76 64.38 63.89 64.50 2,653 64.167 0.72%
2009-01-23 0 104.0 104.0 105.0 104.0 105.0 1,410 147,280 104.45 63.89 63.89 64.50 63.89 64.50 2,295 64.164 -0.95%
2009-01-22 0 105.0 105.0 106.0 104.5 104.5 100 10,450 104.50 64.50 64.50 65.08 64.19 64.19 163 64.193 0.96%
2009-01-21 0 104.0 104.0 105.0 104.0 104.0 2,980 309,920 104.00 63.89 63.89 64.47 63.89 63.89 4,851 63.886 -0.54%
2009-01-20 0 106.7 105.8 114.0 105.5 106.7 1,820 194,170 106.69 64.23 63.66 68.62 63.51 64.23 3,023 64.222 1.14%
2009-01-19 0 105.5 105.5 106.5 105.5 106.7 9,670 1,021,989 105.69 63.51 63.51 64.11 63.51 64.23 16,064 63.619 -1.40%
2009-01-16 0 107.0 106.9 107.0 107.0 107.0 630 67,410 107.00 64.41 64.35 64.41 64.41 64.41 1,047 64.410 -1.02%
2009-01-15 0 108.1 108.1 109.1 108.1 109.0 1,470 159,557 108.54 65.07 65.07 65.67 65.07 65.61 2,442 65.338 -1.73%
2009-01-14 0 110.0 109.5 110.0 110.2 111.4 500 55,400 110.80 66.22 65.92 66.22 66.34 67.06 831 66.698 -1.79%
2009-01-13 0 112.0 111.0 112.0 112.0 113.0 130 14,580 112.15 67.42 66.82 67.42 67.42 68.02 216 67.513 1.36%
2009-01-12 0 110.5 110.5 111.5 110.5 112.5 1,040 115,540 111.10 66.52 66.52 67.12 66.52 67.72 1,728 66.876 -3.87%
2009-01-09 0 115.0 114.0 115.0 111.0 115.0 3,150 351,855 111.70 69.20 68.59 69.20 66.82 69.20 5,233 67.239 3.56%
2009-01-08 0 111.0 110.3 111.0 109.0 111.0 2,370 261,030 110.14 66.82 66.40 66.82 65.61 66.82 3,937 66.300 1.09%
2009-01-07 0 109.8 109.8 110.5 109.8 110.4 2,750 302,950 110.16 66.10 66.10 66.52 66.10 66.46 4,568 66.315 -2.14%
2009-01-06 0 112.2 111.7 112.2 112.3 112.3 1,120 125,725 112.25 67.54 67.24 67.54 67.60 67.60 1,861 67.573 -1.06%
2009-01-05 0 113.4 112.4 113.4 113.0 113.4 1,070 120,760 112.86 68.26 67.66 68.26 68.02 68.26 1,778 67.938 0.00%
2009-01-02 0 113.4 112.4 113.4 112.5 113.4 950 107,580 113.24 68.26 67.66 68.26 67.72 68.26 1,578 68.168 1.25%
2008-12-31 0 112.0 112.0 112.9 112.0 112.0 60 6,720 112.00 67.42 67.42 67.96 67.42 67.42 100 67.420 0.36%
2008-12-30 0 111.6 111.6 112.5 - - 0 0 - 67.18 67.18 67.72 - - 0 - 0.36%
2008-12-29 0 111.2 110.5 111.5 110.0 111.2 710 78,449 110.49 66.94 66.52 67.12 66.19 66.94 1,179 66.512 1.46%
2008-12-24 0 109.6 109.6 110.5 109.6 110.0 2,070 227,084 109.70 65.98 65.98 66.52 65.95 66.22 3,439 66.037 2.86%
2008-12-23 0 106.6 107.0 107.5 106.5 107.0 1,200 127,882 106.57 64.14 64.41 64.71 64.11 64.41 1,993 64.150 1.00%
2008-12-22 0 105.5 105.5 106.1 104.4 105.5 5,780 605,096 104.69 63.51 63.51 63.87 62.85 63.51 9,602 63.018 0.96%
2008-12-19 0 104.5 104.5 105.1 104.2 105.5 18,840 1,968,495 104.48 62.91 62.91 63.27 62.72 63.51 31,298 62.896 -0.38%
2008-12-18 0 104.9 104.6 104.9 104.0 104.9 7,200 752,770 104.55 63.15 62.97 63.15 62.60 63.15 11,961 62.936 1.30%
2008-12-17 0 103.6 103.6 104.0 102.0 102.0 1,600 163,200 102.00 62.33 62.33 62.60 61.40 61.40 2,658 61.400 0.00%
2008-12-16 0 103.6 103.6 104.0 103.6 103.6 600 62,130 103.55 62.33 62.33 62.60 62.33 62.33 997 62.333 -0.43%
2008-12-15 0 104.0 103.4 104.0 104.0 104.0 110 11,395 103.59 62.60 62.24 62.60 62.60 62.60 183 62.358 0.97%
2008-12-12 0 103.0 103.0 104.0 103.0 104.0 1,640 169,670 103.46 62.00 62.00 62.60 62.00 62.60 2,724 62.278 0.49%
2008-12-11 0 102.5 102.5 103.0 102.5 102.5 660 67,650 102.50 61.70 61.70 62.00 61.70 61.70 1,096 61.701 0.49%
2008-12-10 0 102.0 102.0 103.0 102.0 103.0 25,720 2,648,580 102.98 61.40 61.40 62.00 61.40 62.00 42,727 61.989 0.00%
2008-12-09 0 102.0 102.0 103.0 101.0 102.0 25,210 2,571,310 102.00 61.40 61.40 62.00 60.80 61.40 41,880 61.398 2.00%
2008-12-08 0 100.0 100.0 101.0 100.0 102.0 29,820 3,007,520 100.86 60.20 60.20 60.80 60.20 61.40 49,538 60.712 -0.50%
2008-12-05 0 100.5 99.50 100.5 99.50 100.5 17,470 1,722,135 98.577 60.50 59.90 60.50 59.90 60.50 29,022 59.340 2.03%
2008-12-04 0 98.50 98.00 99.00 98.50 101.0 6,260 620,710 99.155 59.29 58.99 59.59 59.29 60.80 10,399 59.688 -1.50%
2008-12-03 0 100.0 100.0 101.0 100.0 101.0 580 58,130 100.22 60.20 60.20 60.80 60.20 60.80 964 60.331 0.00%
2008-12-02 0 100.0 100.0 101.0 100.0 101.0 230 23,080 100.35 60.20 60.20 60.77 60.20 60.80 382 60.406 1.52%
2008-12-01 0 98.50 98.50 98.90 98.50 100.0 3,460 341,540 98.711 59.29 59.29 59.53 59.29 60.20 5,748 59.420 0.00%
2008-11-28 0 98.50 - 99.00 98.50 99.00 1,500 148,190 98.793 59.29 - 59.59 59.29 59.59 2,492 59.470 -0.51%
2008-11-27 0 99.00 99.00 99.90 99.00 99.00 340 33,660 99.000 59.59 59.59 60.14 59.59 59.59 565 59.594 0.00%
2008-11-26 0 99.00 99.00 99.50 99.00 100.0 5,250 522,660 99.554 59.59 59.59 59.90 59.59 60.20 8,721 59.928 1.02%
2008-11-25 0 98.00 98.00 98.40 98.00 98.00 870 85,260 98.000 58.99 58.99 59.23 58.99 58.99 1,445 58.992 0.67%
2008-11-24 0 97.35 97.35 97.50 97.00 98.00 5,420 526,800 97.196 58.60 58.60 58.69 58.39 58.99 9,004 58.508 -0.15%
2008-11-21 0 97.50 97.00 97.50 96.50 98.80 5,540 540,977 97.649 58.69 58.39 58.69 58.09 59.47 9,203 58.781 -1.32%
2008-11-20 0 98.80 98.80 99.80 98.80 101.0 2,110 209,788 99.426 59.47 59.47 60.08 59.47 60.80 3,505 59.851 -2.18%
2008-11-19 0 101.0 100.0 101.0 99.20 102.0 1,730 173,535 100.31 60.80 60.20 60.80 59.71 61.40 2,874 60.383 -0.49%
2008-11-18 0 101.5 100.5 101.5 100.5 101.5 760 76,880 101.16 61.10 60.50 61.10 60.50 61.10 1,263 60.893 1.30%
2008-11-17 0 100.2 100.2 101.2 100.2 101.5 1,140 114,868 100.76 60.32 60.32 60.92 60.32 61.10 1,894 60.655 -0.79%
2008-11-14 0 101.0 - 101.0 101.0 102.5 470 47,860 101.83 60.80 - 60.80 60.80 61.70 781 61.298 -2.42%
2008-11-13 0 103.5 102.5 103.5 102.5 103.5 160 16,480 103.00 62.30 61.70 62.30 61.70 62.30 266 62.002 -1.71%
2008-11-12 0 105.3 104.3 105.3 105.3 105.3 90 9,427 104.74 63.39 62.78 63.39 63.39 63.39 150 63.052 0.29%
2008-11-11 0 105.0 104.5 105.0 105.0 105.5 260 27,375 105.29 63.21 62.91 63.21 63.21 63.51 432 63.380 0.96%
2008-11-10 0 104.0 103.7 104.7 104.0 104.0 100 10,400 104.00 62.60 62.42 63.03 62.60 62.60 166 62.604 0.78%
2008-11-07 0 103.2 103.2 115.0 102.5 103.2 300 30,890 102.97 62.12 62.12 69.23 61.70 62.12 498 61.982 0.98%
2008-11-06 0 102.2 101.5 102.5 - - 0 0 - 61.52 61.10 61.70 - - 0 - 0.00%
2008-11-05 0 102.2 101.2 102.2 101.2 102.2 5,400 546,520 101.21 61.52 60.92 61.52 60.92 61.52 8,971 60.923 1.69%
2008-11-04 0 100.5 100.5 101.5 100.5 101.0 8,040 809,295 100.66 60.50 60.50 61.10 60.50 60.80 13,356 60.593 -0.69%
2008-11-03 0 101.2 101.0 101.7 101.2 103.0 2,200 223,420 101.55 60.92 60.80 61.22 60.92 62.00 3,655 61.132 -3.16%
2008-10-31 0 104.5 103.5 104.5 102.8 104.5 300 31,089 103.63 62.91 62.30 62.91 61.88 62.91 498 62.382 2.45%
2008-10-30 0 102.0 102.0 102.5 101.0 102.5 7,200 734,140 101.96 61.40 61.40 61.70 60.80 61.70 11,961 61.379 2.00%
2008-10-29 0 100.0 100.0 100.5 97.50 100.0 6,540 648,370 99.139 60.20 60.20 60.50 58.69 60.20 10,864 59.678 1.52%
2008-10-28 0 98.50 98.50 99.50 97.50 99.50 6,300 620,420 98.479 59.29 59.29 59.90 58.69 59.90 10,466 59.281 -1.99%
2008-10-27 0 100.5 100.0 100.5 99.30 100.5 4,430 442,695 99.931 60.50 60.20 60.50 59.78 60.50 7,359 60.155 0.50%
2008-10-24 0 100.0 99.50 100.0 100.0 100.0 5,100 510,000 100.00 60.20 59.90 60.20 60.20 60.20 8,472 60.196 0.00%
2008-10-23 0 100.0 100.0 101.0 100.0 100.5 1,340 134,250 100.19 60.20 60.20 60.80 60.20 60.50 2,226 60.309 -0.50%
2008-10-22 0 100.5 100.5 101.0 100.0 100.5 3,290 329,005 100.00 60.50 60.50 60.80 60.20 60.50 5,465 60.197 -0.20%
2008-10-21 0 100.7 100.7 101.7 100.6 100.7 2,740 275,908 100.70 60.62 60.62 61.22 60.56 60.62 4,552 60.616 0.20%
2008-10-20 0 100.5 100.5 101.5 100.0 101.5 10,210 1,026,355 100.52 60.50 60.50 61.10 60.20 61.10 16,961 60.512 0.00%
2008-10-17 0 100.5 100.5 101.5 100.0 100.0 6,130 613,000 100.00 60.50 60.50 61.10 60.20 60.20 10,183 60.196 0.00%
2008-10-16 0 100.5 99.70 100.5 100.0 102.0 12,060 1,220,515 101.20 60.50 60.02 60.50 60.20 61.40 20,034 60.921 -1.47%
2008-10-15 0 102.0 102.0 103.0 100.5 104.0 8,340 856,005 102.64 61.40 61.40 62.00 60.50 62.60 13,855 61.785 -1.92%
2008-10-14 0 104.0 103.5 104.0 101.5 104.0 6,830 704,685 103.18 62.60 62.30 62.60 61.10 62.60 11,346 62.108 3.48%
2008-10-13 0 100.5 100.5 101.5 100.5 102.0 1,520 153,770 101.16 60.50 60.50 61.10 60.50 61.40 2,525 60.897 0.70%
2008-10-10 0 99.80 99.80 100.8 99.80 102.5 8,040 809,106 100.64 60.08 60.08 60.68 60.08 61.70 13,356 60.579 -2.63%
2008-10-09 0 102.5 102.5 103.5 102.5 104.5 3,690 382,705 103.71 61.70 61.70 62.30 61.70 62.91 6,130 62.432 -3.12%
2008-10-08 0 105.8 105.8 106.3 105.5 105.8 2,000 211,150 105.58 63.69 63.69 63.99 63.51 63.69 3,322 63.552 -1.58%
2008-10-06 0 107.5 107.1 108.0 106.0 107.5 2,480 265,643 107.11 64.71 64.47 65.01 63.81 64.71 4,120 64.479 0.66%
2008-10-03 0 106.8 106.0 107.0 105.0 107.5 10,440 1,112,509 106.56 64.29 63.81 64.41 63.21 64.71 17,343 64.147 3.19%
2008-10-02 0 103.5 103.5 104.5 103.5 104.8 12,650 1,310,877 103.63 62.30 62.30 62.91 62.30 63.09 21,015 62.379 -0.05%
2008-09-30 0 103.6 103.6 104.6 103.5 105.0 12,291 1,276,205 103.83 62.33 62.33 62.94 62.30 63.21 20,418 62.503 -1.85%
2008-09-29 0 105.5 105.5 106.5 105.5 106.8 980 103,859 105.98 63.51 63.51 64.11 63.51 64.29 1,628 63.795 -1.40%
2008-09-26 0 107.0 106.5 107.0 106.5 107.0 1,160 123,565 106.52 64.41 64.11 64.41 64.11 64.41 1,927 64.122 1.42%
2008-09-25 0 105.5 105.0 105.5 105.5 108.0 9,380 1,007,778 107.44 63.51 63.21 63.51 63.51 65.01 15,582 64.674 -1.40%
2008-09-24 0 107.0 107.0 108.0 107.0 108.0 780 83,880 107.54 64.41 64.41 65.01 64.41 65.01 1,296 64.734 -0.93%
2008-09-23 0 108.0 107.0 108.0 107.0 108.5 1,662 179,117 107.77 65.01 64.41 65.01 64.41 65.31 2,761 64.875 0.93%
2008-09-22 0 107.0 107.0 108.0 107.0 107.5 625 67,105 107.37 64.41 64.41 65.01 64.41 64.71 1,038 64.632 0.94%
2008-09-19 0 106.0 106.0 107.0 104.0 106.0 4,280 446,620 104.35 63.81 63.81 64.41 62.60 63.81 7,110 62.815 1.92%
2008-09-18 0 104.0 - 104.0 104.0 108.2 13,520 1,442,670 106.71 62.60 - 62.60 62.60 65.13 22,460 64.233 -4.59%
2008-09-17 0 109.0 108.5 109.5 107.3 111.0 9,170 993,872 108.38 65.61 65.31 65.92 64.59 66.82 15,233 65.243 0.00%
2008-09-16 0 109.0 108.2 109.0 108.5 109.0 1,800 195,330 108.52 65.61 65.13 65.61 65.31 65.61 2,990 65.323 0.00%
2008-09-12 0 109.0 108.0 109.0 108.0 109.9 8,940 975,235 109.09 65.61 65.01 65.61 65.01 66.16 14,851 65.666 -0.46%
2008-09-11 0 109.5 108.5 109.5 108.0 110.0 10,360 1,124,212 108.51 65.92 65.31 65.92 65.01 66.22 17,210 65.322 0.00%
2008-09-10 0 109.5 108.5 109.5 108.0 110.0 5,110 556,054 108.82 65.92 65.31 65.92 65.01 66.22 8,489 65.504 -0.45%
2008-09-09 0 110.0 109.1 110.0 109.0 110.0 890 97,490 109.54 66.22 65.64 66.22 65.61 66.22 1,478 65.939 -0.45%
2008-09-08 0 110.5 109.5 110.5 109.5 110.5 720 79,140 109.92 66.52 65.92 66.52 65.92 66.52 1,196 66.166 0.91%
2008-09-05 0 109.5 109.2 109.5 109.5 109.5 280 30,645 109.45 65.92 65.73 65.92 65.92 65.92 465 65.883 -0.27%
2008-09-04 0 109.8 109.8 110.0 109.6 109.8 2,000 219,400 109.70 66.10 66.10 66.22 65.98 66.10 3,322 66.035 0.27%
2008-09-03 0 109.5 109.1 109.5 109.5 109.5 1,190 129,955 109.21 65.92 65.64 65.92 65.92 65.92 1,977 65.738 -0.45%
2008-09-02 0 110.0 109.1 110.0 109.3 110.3 547 60,111 109.89 66.22 65.64 66.22 65.79 66.40 909 66.151 -0.54%
2008-09-01 0 110.6 109.6 110.6 109.6 110.6 350 38,410 109.74 66.58 65.98 66.58 65.98 66.58 581 66.061 -0.09%
2008-08-29 0 110.7 109.8 110.7 109.7 110.7 3,340 369,258 110.56 66.64 66.10 66.64 66.04 66.64 5,549 66.551 0.00%
2008-08-28 0 110.7 109.7 110.7 110.7 110.7 390 43,173 110.70 66.64 66.04 66.64 66.64 66.64 648 66.637 0.00%
2008-08-27 0 110.7 109.7 110.7 110.0 111.0 5,990 660,982 110.35 66.64 66.04 66.64 66.19 66.82 9,951 66.425 -0.27%
2008-08-26 0 111.0 110.0 111.0 111.0 111.5 980 109,170 111.40 66.82 66.22 66.82 66.82 67.12 1,628 67.058 -0.85%
2008-08-25 0 112.0 111.0 112.0 110.5 112.0 7,190 802,081 111.56 67.39 66.79 67.39 66.52 67.42 11,944 67.152 1.04%
2008-08-21 0 110.8 110.0 110.8 110.8 110.8 60 6,608 110.13 66.70 66.22 66.70 66.70 66.70 100 66.296 -0.18%
2008-08-20 0 111.0 110.0 111.0 110.0 111.0 1,100 122,090 110.99 66.82 66.22 66.82 66.22 66.82 1,827 66.813 0.00%
2008-08-19 0 111.0 110.0 111.0 110.0 111.0 780 86,130 110.42 66.82 66.22 66.82 66.22 66.82 1,296 66.471 0.00%
2008-08-18 0 111.0 110.0 111.0 110.0 111.0 190 21,050 110.79 66.82 66.22 66.82 66.22 66.82 316 66.691 0.00%
2008-08-15 0 111.0 110.0 111.0 110.2 111.2 5,500 608,595 110.65 66.82 66.22 66.82 66.31 66.91 9,137 66.609 -0.36%
2008-08-14 0 111.4 110.5 111.5 111.0 111.4 990 110,130 111.24 67.06 66.49 67.09 66.82 67.06 1,645 66.964 0.09%
2008-08-13 0 111.3 110.5 111.3 110.8 111.3 6,170 686,121 111.20 67.00 66.52 67.00 66.70 67.00 10,250 66.940 0.27%
2008-08-12 0 111.0 110.2 111.0 111.0 111.2 3,370 374,358 111.09 66.82 66.34 66.82 66.82 66.94 5,598 66.869 -0.18%
2008-08-11 0 111.2 111.0 111.2 111.2 111.2 360 39,984 111.07 66.94 66.82 66.94 66.94 66.94 598 66.858 -0.54%
2008-08-08 0 111.8 111.2 111.8 111.2 111.8 1,070 119,176 111.38 67.30 66.94 67.30 66.94 67.30 1,778 67.046 -0.49%
2008-08-07 0 112.4 111.4 112.4 112.0 112.4 1,100 123,409 112.19 67.63 67.03 67.63 67.42 67.63 1,827 67.534 0.31%
2008-08-05 0 112.0 111.0 112.0 111.0 112.2 4,028 447,964 111.21 67.42 66.82 67.42 66.82 67.54 6,691 66.946 0.00%
2008-08-04 0 112.0 111.7 112.0 111.1 112.2 3,180 354,226 111.39 67.42 67.24 67.42 66.88 67.54 5,283 67.054 0.18%
2008-08-01 0 111.8 110.8 111.8 110.8 111.8 1,150 128,460 111.70 67.30 66.70 67.30 66.70 67.30 1,910 67.242 0.90%
2008-07-31 0 110.8 110.8 111.8 110.8 111.8 1,660 184,778 111.31 66.70 66.70 67.30 66.70 67.30 2,758 67.006 -0.94%
2008-07-30 0 111.9 110.9 111.9 111.9 111.9 3,000 335,550 111.85 67.33 66.73 67.33 67.33 67.33 4,984 67.330 -0.13%
2008-07-29 0 112.0 111.0 112.0 110.8 112.3 5,680 634,020 111.62 67.42 66.82 67.42 66.70 67.60 9,436 67.193 -0.40%
2008-07-28 0 112.5 111.5 112.5 111.3 112.5 10,980 1,230,302 112.05 67.69 67.09 67.69 67.00 67.72 18,240 67.450 1.40%
2008-07-25 0 110.9 110.4 110.9 110.2 110.9 8,880 982,244 110.61 66.76 66.46 66.76 66.31 66.76 14,752 66.585 0.45%
2008-07-24 0 110.4 109.9 110.4 109.9 110.4 2,550 280,613 110.04 66.46 66.16 66.46 66.16 66.46 4,236 66.243 0.09%
2008-07-23 0 110.3 109.9 110.3 110.0 110.5 1,710 188,466 110.21 66.40 66.16 66.40 66.22 66.52 2,841 66.345 -0.18%
2008-07-22 0 110.5 110.3 110.5 110.5 110.5 2,240 247,487 110.49 66.52 66.40 66.52 66.49 66.52 3,721 66.508 0.05%
2008-07-21 0 110.5 110.3 110.5 110.5 110.5 650 71,800 110.46 66.49 66.40 66.49 66.49 66.52 1,080 66.494 0.04%
2008-07-18 0 112.5 112.2 112.5 - - 0 0 - 66.46 66.29 66.46 - - 0 - 0.00%
2008-07-17 0 112.5 112.3 112.5 112.3 112.5 1,110 124,758 112.39 66.46 66.32 66.46 66.32 66.46 1,879 66.401 0.00%
2008-07-16 0 112.5 112.0 112.5 112.0 112.5 2,240 251,418 112.24 66.46 66.17 66.46 66.17 66.46 3,792 66.309 0.45%
2008-07-15 0 112.0 111.7 112.3 111.8 112.3 2,890 324,023 112.12 66.17 65.99 66.32 66.05 66.32 4,892 66.238 -0.22%
2008-07-14 0 112.3 111.8 112.3 111.8 112.3 1,080 120,978 112.02 66.32 66.02 66.32 66.02 66.32 1,828 66.177 0.22%
2008-07-11 0 112.0 111.5 112.0 111.6 112.0 5,280 589,066 111.57 66.17 65.87 66.17 65.90 66.17 8,937 65.911 -0.18%
2008-07-10 0 112.2 111.7 112.2 111.7 112.2 2,970 332,468 111.94 66.29 65.99 66.29 65.99 66.29 5,027 66.133 0.36%
2008-07-09 0 111.8 111.3 111.8 111.3 111.8 5,810 647,244 111.40 66.05 65.75 66.05 65.75 66.05 9,834 65.814 0.63%
2008-07-08 0 111.1 110.8 111.1 110.6 111.1 2,080 230,700 110.91 65.64 65.46 65.64 65.34 65.64 3,521 65.526 0.27%
2008-07-07 0 110.8 110.3 110.8 110.3 110.9 3,410 377,263 110.63 65.46 65.16 65.46 65.16 65.52 5,772 65.361 -0.09%
2008-07-04 0 110.9 110.4 110.9 110.4 111.1 8,070 894,593 110.85 65.52 65.22 65.52 65.22 65.64 13,660 65.490 -0.09%
2008-07-03 0 111.0 110.6 111.0 110.6 111.1 1,630 180,660 110.83 65.58 65.34 65.58 65.34 65.64 2,759 65.479 0.18%
2008-07-02 0 110.8 110.3 110.8 110.8 110.8 2,570 284,756 110.80 65.46 65.16 65.46 65.46 65.46 4,350 65.458 -0.09%
2008-06-30 0 110.9 110.4 110.9 110.4 110.9 1,620 179,528 110.82 65.52 65.22 65.52 65.22 65.52 2,742 65.470 0.00%
2008-06-27 0 110.9 110.4 110.9 110.3 110.9 8,630 956,359 110.82 65.52 65.22 65.52 65.13 65.52 14,608 65.469 0.14%
2008-06-26 0 110.8 110.3 110.8 110.3 110.8 4,330 478,668 110.55 65.43 65.13 65.43 65.13 65.43 7,329 65.309 -0.05%
2008-06-25 0 110.8 110.4 110.8 110.9 110.9 1,560 173,004 110.90 65.46 65.22 65.46 65.52 65.52 2,641 65.518 -0.09%
2008-06-24 0 110.9 110.4 110.9 110.4 110.9 720 79,783 110.81 65.52 65.22 65.52 65.22 65.52 1,219 65.464 0.09%
2008-06-23 0 110.8 110.4 110.8 110.4 110.9 5,530 612,192 110.70 65.46 65.22 65.46 65.22 65.52 9,360 65.402 -0.05%
2008-06-20 0 110.9 110.4 110.9 110.4 110.9 2,450 270,646 110.47 65.49 65.19 65.49 65.19 65.49 4,147 65.262 -0.23%
2008-06-19 0 111.1 110.6 111.1 110.6 111.1 1,400 155,465 111.05 65.64 65.34 65.64 65.34 65.64 2,370 65.604 -0.04%
2008-06-18 0 111.2 110.7 111.2 110.7 111.4 4,770 530,863 111.29 65.67 65.40 65.69 65.40 65.78 8,074 65.749 0.41%
2008-06-17 0 110.7 110.2 110.7 110.1 110.7 2,820 311,174 110.35 65.40 65.10 65.40 65.04 65.40 4,773 65.190 0.45%
2008-06-16 0 110.2 109.7 110.2 109.7 110.2 500 55,045 110.09 65.10 64.81 65.10 64.81 65.10 846 65.039 0.18%
2008-06-13 0 110.0 110.0 110.5 110.0 110.7 2,170 239,201 110.23 64.99 64.99 65.28 64.99 65.40 3,673 65.122 -0.54%
2008-06-12 0 110.6 110.1 110.6 110.1 111.2 9,020 998,867 110.74 65.34 65.04 65.34 65.04 65.69 15,268 65.423 -0.54%
2008-06-11 0 111.2 111.0 111.2 110.8 111.4 3,140 349,517 111.31 65.69 65.58 65.69 65.43 65.81 5,315 65.760 -0.63%
2008-06-10 0 111.9 111.4 111.9 111.9 112.1 3,180 356,434 112.09 66.11 65.81 66.11 66.11 66.23 5,383 66.218 -0.18%
2008-06-06 0 112.1 111.7 112.1 111.9 112.5 8,460 945,126 111.72 66.23 65.96 66.23 66.08 66.43 14,320 66.000 -0.53%
2008-06-05 0 112.7 112.3 112.7 112.4 112.9 5,840 656,795 112.46 66.58 66.34 66.58 66.40 66.70 9,885 66.442 -0.44%
2008-06-04 0 113.2 112.7 113.2 113.2 113.3 5,870 664,631 113.23 66.88 66.58 66.88 66.88 66.91 9,936 66.891 -0.04%
2008-06-03 0 113.3 112.8 113.3 112.8 113.3 1,360 153,764 113.06 66.91 66.64 66.94 66.64 66.94 2,302 66.795 0.04%
2008-06-02 0 113.2 113.0 113.2 113.2 113.3 270 30,589 113.29 66.88 66.76 66.88 66.88 66.94 457 66.931 -0.09%
2008-05-30 0 113.3 112.8 113.3 112.8 113.7 7,380 836,167 113.30 66.94 66.64 66.94 66.64 67.14 12,492 66.936 -0.35%
2008-05-29 0 113.7 113.3 113.7 113.3 114.1 6,310 716,327 113.52 67.17 66.91 67.17 66.91 67.41 10,681 67.067 -0.18%
2008-05-28 0 113.9 113.5 113.9 113.6 114.1 4,970 566,751 114.03 67.29 67.02 67.29 67.11 67.41 8,413 67.369 -0.09%
2008-05-27 0 114.0 113.7 114.0 113.2 114.5 6,270 714,085 113.89 67.35 67.14 67.35 66.88 67.64 10,613 67.284 -0.70%
2008-05-26 0 114.8 114.3 114.8 114.3 114.8 1,240 141,962 114.49 67.82 67.53 67.82 67.53 67.82 2,099 67.636 -0.09%
2008-05-23 0 114.9 114.4 114.9 114.9 114.9 1,600 183,840 114.90 67.88 67.59 67.88 67.88 67.88 2,708 67.881 -0.09%
2008-05-22 0 115.0 114.9 115.0 114.5 115.3 7,360 845,960 114.94 67.94 67.88 67.94 67.64 68.12 12,458 67.904 0.13%
2008-05-21 0 114.9 114.5 114.9 114.8 114.9 6,230 715,216 114.80 67.85 67.64 67.85 67.82 67.85 10,545 67.823 0.04%
2008-05-20 0 114.8 114.3 114.8 114.4 114.8 1,390 159,514 114.76 67.82 67.53 67.82 67.59 67.82 2,353 67.797 0.44%
2008-05-19 0 114.3 114.3 114.8 114.3 114.3 200 22,860 114.30 67.53 67.53 67.82 67.53 67.53 339 67.526 -0.17%
2008-05-16 0 114.5 114.4 114.5 114.4 114.5 3,100 354,935 114.50 67.64 67.59 67.64 67.56 67.64 5,247 67.642 0.22%
2008-05-15 0 114.3 113.8 114.3 114.2 114.3 4,720 538,890 114.17 67.50 67.23 67.50 67.47 67.50 7,989 67.450 -0.22%
2008-05-14 0 114.5 114.2 114.5 114.5 114.5 8,820 1,009,890 114.50 67.64 67.44 67.64 67.64 67.64 14,929 67.644 0.44%
2008-05-13 0 114.0 113.8 114.0 114.0 114.0 1,930 220,020 114.00 67.35 67.23 67.35 67.35 67.35 3,267 67.349 0.18%
2008-05-09 0 113.8 113.3 113.8 113.1 114.7 2,640 300,185 113.71 67.23 66.94 67.23 66.82 67.76 4,469 67.176 -0.87%
2008-05-08 0 114.8 114.6 114.8 114.8 115.3 260 29,894 114.98 67.82 67.70 67.82 67.82 68.12 440 67.926 -0.78%
2008-05-07 0 115.7 115.2 115.7 115.7 115.8 2,620 303,321 115.77 68.35 68.06 68.35 68.35 68.41 4,435 68.395 -0.26%
2008-05-06 0 116.0 115.5 116.0 114.6 116.1 4,816 556,771 115.61 68.53 68.24 68.53 67.67 68.59 8,152 68.299 0.00%
2008-05-05 0 116.0 115.7 116.0 116.0 116.0 850 98,600 116.00 68.53 68.32 68.53 68.53 68.53 1,439 68.531 0.00%
2008-05-02 0 116.0 116.0 116.1 116.0 116.0 200 23,200 116.00 68.53 68.53 68.56 68.53 68.53 339 68.531 -0.09%
2008-04-30 0 116.1 116.1 116.1 116.1 116.2 2,060 239,253 116.14 68.59 68.56 68.59 68.59 68.62 3,487 68.615 0.04%
2008-04-29 0 116.1 115.7 116.1 115.9 116.1 6,090 706,207 115.96 68.56 68.32 68.56 68.47 68.56 10,308 68.508 -0.39%
2008-04-28 0 116.5 116.0 116.5 116.3 116.5 1,590 185,180 116.47 68.83 68.53 68.83 68.68 68.83 2,691 68.806 -0.13%
2008-04-25 0 116.7 116.6 116.7 116.8 116.8 2,880 336,240 116.75 68.91 68.89 68.91 68.97 68.97 4,875 68.974 -0.17%
2008-04-24 0 116.9 116.6 116.9 116.4 116.9 1,970 230,145 116.82 69.03 68.89 69.03 68.74 69.03 3,335 69.018 -0.13%
2008-04-23 0 117.0 116.2 116.7 116.0 117.0 8,810 1,027,095 116.58 69.12 68.65 68.94 68.53 69.12 14,912 68.875 0.09%
2008-04-22 0 116.9 116.4 116.9 116.8 116.9 850 99,263 116.78 69.06 68.77 69.06 68.97 69.06 1,439 68.991 0.00%
2008-04-21 0 116.9 116.8 116.9 116.8 117.3 10,730 1,254,731 116.94 69.06 69.00 69.06 69.00 69.27 18,162 69.084 -0.34%
2008-04-18 0 117.3 117.0 117.3 117.3 117.5 1,300 152,528 117.33 69.30 69.12 69.30 69.30 69.39 2,200 69.316 -0.34%
2008-04-17 0 117.7 117.5 117.7 117.3 117.8 11,320 1,333,088 117.76 69.53 69.42 69.53 69.30 69.59 19,161 69.573 0.43%
2008-04-16 0 117.2 117.2 117.4 117.1 117.2 1,100 128,907 117.19 69.24 69.24 69.36 69.18 69.24 1,862 69.233 -0.09%
2008-04-15 0 117.3 117.1 117.3 117.3 117.3 600 70,380 117.30 69.30 69.15 69.30 69.30 69.30 1,016 69.299 -0.09%
2008-04-14 0 117.4 117.0 117.4 117.3 117.4 7,860 922,100 117.32 69.36 69.12 69.36 69.30 69.36 13,304 69.308 -0.09%
2008-04-11 0 117.5 117.0 117.5 116.9 117.5 4,960 582,054 117.35 69.42 69.12 69.42 69.06 69.42 8,396 69.328 0.56%
2008-04-10 0 116.9 116.5 116.9 116.5 116.9 3,220 375,836 116.72 69.03 68.83 69.03 68.83 69.03 5,450 68.955 0.13%
2008-04-09 0 116.7 116.5 116.7 116.7 116.7 720 84,024 116.70 68.94 68.83 68.94 68.94 68.94 1,219 68.944 0.00%
2008-04-08 0 116.7 116.5 116.7 116.7 116.9 3,800 443,620 116.74 68.94 68.83 68.94 68.94 69.06 6,432 68.969 0.00%
2008-04-07 0 116.7 116.5 116.7 116.7 116.7 1,260 147,042 116.70 68.94 68.83 68.94 68.94 68.94 2,133 68.944 0.00%
2008-04-03 0 116.7 116.5 116.7 116.7 116.7 980 114,366 116.70 68.94 68.83 68.94 68.94 68.94 1,659 68.944 -0.17%
2008-04-02 0 116.9 116.7 116.9 116.9 116.9 960 112,224 116.90 69.06 68.94 69.06 69.06 69.06 1,625 69.062 0.09%
2008-04-01 0 116.8 116.5 116.8 116.5 117.0 6,610 772,106 116.81 69.00 68.83 69.00 68.83 69.12 11,189 69.008 0.00%
2008-03-31 0 116.8 116.7 116.8 116.5 116.8 4,550 530,652 116.63 69.00 68.94 69.00 68.83 69.00 7,702 68.901 0.26%
2008-03-28 0 116.5 116.4 116.5 116.4 116.5 1,690 196,690 116.38 68.83 68.77 68.83 68.77 68.83 2,861 68.758 0.00%
2008-03-27 0 116.5 116.2 116.5 116.4 116.6 6,820 794,250 116.46 68.83 68.65 68.83 68.74 68.89 11,544 68.802 -0.04%
2008-03-26 0 116.6 116.2 116.6 116.1 116.6 1,360 158,292 116.39 68.86 68.65 68.86 68.59 68.86 2,302 68.762 0.17%
2008-03-25 0 116.4 116.2 116.4 116.0 116.4 4,665 541,910 116.17 68.74 68.65 68.74 68.50 68.74 7,896 68.628 0.17%
2008-03-20 0 116.2 115.8 116.2 115.7 116.3 7,020 813,613 115.90 68.62 68.41 68.62 68.32 68.71 11,883 68.471 -0.04%
2008-03-19 0 116.2 116.2 116.5 116.2 117.0 6,670 778,298 116.69 68.65 68.65 68.83 68.65 69.12 11,290 68.936 -0.26%
2008-03-18 0 116.5 116.1 116.5 116.5 116.6 2,330 271,517 116.53 68.83 68.59 68.83 68.83 68.89 3,944 68.844 -0.43%
2008-03-17 0 117.0 115.7 117.0 115.7 117.0 6,070 703,778 115.94 69.12 68.32 69.12 68.32 69.12 10,275 68.497 -0.30%
2008-03-14 0 117.4 117.0 117.4 116.1 117.4 9,780 1,144,881 117.06 69.33 69.12 69.33 68.59 69.36 16,554 69.159 1.16%
2008-03-13 0 116.0 116.0 116.4 115.8 117.5 9,950 1,158,440 116.43 68.53 68.53 68.74 68.41 69.42 16,842 68.782 -1.53%
2008-03-12 0 117.8 117.3 117.8 117.8 117.8 640 75,392 117.80 69.59 69.30 69.59 69.59 69.59 1,083 69.594 0.00%
2008-03-11 0 117.8 117.3 117.8 117.6 117.8 12,230 1,438,794 117.64 69.59 69.27 69.59 69.48 69.59 20,701 69.502 0.13%
2008-03-10 0 117.7 117.4 117.7 117.4 117.7 15,780 1,856,191 117.63 69.51 69.33 69.51 69.33 69.53 26,710 69.493 0.13%
2008-03-07 0 117.5 117.3 117.5 117.1 117.5 4,085 478,812 117.21 69.42 69.27 69.42 69.18 69.42 6,915 69.247 0.43%
2008-03-06 0 117.0 116.7 117.2 117.0 117.0 290 33,934 117.01 69.12 68.91 69.21 69.12 69.12 491 69.129 0.17%
2008-03-05 0 116.8 116.3 116.8 116.3 116.8 3,616 421,311 116.51 69.00 68.71 69.00 68.71 69.00 6,121 68.834 0.26%
2008-03-04 0 116.5 116.5 117.0 116.4 117.1 7,240 846,628 116.94 68.83 68.83 69.12 68.77 69.15 12,255 69.084 0.17%
2008-03-03 0 116.3 116.3 116.8 116.3 116.8 1,030 120,219 116.72 68.71 68.71 69.00 68.71 69.00 1,743 68.954 -0.51%
2008-02-29 0 116.9 116.8 116.9 116.9 116.9 1,110 129,756 116.90 69.06 69.00 69.06 69.03 69.06 1,879 69.061 0.04%
2008-02-28 0 116.9 116.7 116.9 116.7 116.9 1,270 148,250 116.73 69.03 68.94 69.03 68.94 69.03 2,150 68.963 0.56%
2008-02-27 0 116.2 116.0 116.2 116.2 116.2 710 82,502 116.20 68.65 68.53 68.65 68.65 68.65 1,202 68.649 0.09%
2008-02-26 0 116.1 116.1 116.2 116.1 116.2 250 29,028 116.11 68.59 68.59 68.62 68.59 68.62 423 68.597 -0.17%
2008-02-25 0 116.3 116.1 116.3 116.3 116.3 440 51,172 116.30 68.71 68.59 68.71 68.71 68.71 745 68.708 -0.17%
2008-02-22 0 116.5 116.5 116.8 116.5 116.7 5,000 582,882 116.58 68.83 68.83 69.00 68.83 68.94 8,463 68.871 -0.51%
2008-02-21 0 117.1 116.7 117.1 117.1 117.2 9,110 1,066,995 117.12 69.18 68.94 69.18 69.15 69.24 15,420 69.194 0.00%
2008-02-20 0 117.1 116.7 117.1 117.1 117.1 2,020 236,542 117.10 69.18 68.94 69.18 69.18 69.18 3,419 69.180 0.00%
2008-02-19 0 117.1 116.8 117.1 117.1 117.1 470 55,037 117.10 69.18 69.00 69.18 69.18 69.18 796 69.180 0.00%
2008-02-18 0 117.1 116.7 117.1 117.1 117.1 1,720 201,412 117.10 69.18 68.94 69.18 69.18 69.18 2,911 69.180 0.04%
2008-02-15 0 117.1 116.7 117.1 117.0 117.1 3,770 441,175 117.02 69.15 68.91 69.15 69.12 69.15 6,381 69.135 0.04%
2008-02-14 0 117.0 116.7 117.0 116.5 117.0 7,880 919,327 116.67 69.12 68.94 69.12 68.83 69.12 13,338 68.924 0.69%
2008-02-13 0 116.2 116.2 116.5 116.1 116.5 5,300 616,889 116.39 68.65 68.65 68.83 68.59 68.83 8,971 68.763 -0.17%
2008-02-12 0 116.4 116.4 116.5 116.3 116.4 3,620 420,987 116.29 68.77 68.77 68.80 68.68 68.74 6,127 68.705 0.22%
2008-02-11 0 116.2 116.0 116.2 116.2 116.2 330 38,330 116.15 68.62 68.50 68.62 68.62 68.62 559 68.620 0.04%
2008-02-06 0 116.1 115.8 116.1 115.6 116.1 1,530 177,160 115.79 68.59 68.41 68.59 68.26 68.59 2,590 68.407 0.26%
2008-02-05 0 115.8 115.8 116.0 115.6 116.0 2,900 335,489 115.69 68.41 68.41 68.50 68.29 68.50 4,909 68.345 0.00%
2008-02-04 0 115.8 115.5 115.8 115.8 115.8 1,940 224,616 115.78 68.41 68.24 68.41 68.41 68.41 3,284 68.401 0.00%
2008-02-01 0 115.8 115.5 115.9 115.4 115.8 13,150 1,521,084 115.67 68.41 68.21 68.44 68.15 68.41 22,259 68.337 0.00%
2008-01-31 0 115.8 115.5 115.8 115.4 115.8 4,140 478,080 115.48 68.41 68.24 68.41 68.18 68.41 7,008 68.222 0.56%
2008-01-30 0 115.2 115.2 115.5 115.2 115.5 460 52,987 115.19 68.03 68.03 68.21 68.03 68.21 779 68.052 -0.17%
2008-01-29 0 115.4 115.1 115.4 115.0 115.4 900 103,675 115.19 68.15 67.97 68.15 67.94 68.15 1,523 68.055 0.30%
2008-01-28 0 115.0 115.0 115.1 114.8 115.0 2,610 299,922 114.91 67.94 67.94 67.97 67.79 67.91 4,418 67.888 -0.13%
2008-01-25 0 115.2 114.9 115.2 115.1 115.2 3,390 390,159 115.09 68.03 67.85 68.03 67.97 68.03 5,738 67.994 0.74%
2008-01-24 0 114.3 114.3 114.6 114.3 114.6 2,160 247,331 114.51 67.53 67.53 67.70 67.53 67.70 3,656 67.647 0.53%
2008-01-23 0 113.7 113.5 113.7 113.5 113.7 1,130 128,281 113.52 67.17 67.02 67.17 67.05 67.17 1,913 67.067 0.40%
2008-01-22 0 113.3 113.1 113.4 113.3 113.6 5,880 666,314 113.32 66.91 66.79 66.96 66.91 67.08 9,953 66.947 -0.53%
2008-01-21 0 113.9 113.6 113.9 113.5 115.5 4,770 542,228 113.67 67.26 67.11 67.26 67.05 68.24 8,074 67.157 0.36%
2008-01-18 0 115.6 115.6 115.7 115.5 115.5 810 93,520 115.46 67.02 67.02 67.08 66.93 66.96 1,397 66.935 -0.60%
2008-01-17 0 116.3 116.2 116.3 116.3 116.3 50 5,815 116.30 67.42 67.34 67.42 67.42 67.42 86 67.424 0.17%
2008-01-16 0 116.1 116.1 116.4 116.1 116.4 3,200 371,768 116.18 67.31 67.31 67.48 67.31 67.48 5,520 67.353 0.04%
2008-01-15 0 116.1 115.9 116.1 116.1 116.1 1,610 186,841 116.05 67.28 67.19 67.28 67.28 67.28 2,777 67.279 0.17%
2008-01-14 0 115.9 115.6 115.9 115.6 115.9 7,940 918,917 115.73 67.16 67.02 67.16 66.99 67.16 13,696 67.095 -0.13%
2008-01-11 0 116.0 115.7 116.0 115.5 116.0 5,210 602,929 115.73 67.25 67.08 67.25 66.93 67.25 8,987 67.091 0.56%
2008-01-10 0 115.4 115.2 115.4 114.8 115.4 5,660 651,394 115.09 66.87 66.76 66.87 66.55 66.87 9,763 66.721 0.65%
2008-01-09 0 114.6 114.6 114.8 114.6 114.6 2,000 229,200 114.60 66.44 66.44 66.53 66.44 66.44 3,450 66.438 0.13%
2008-01-08 0 114.5 114.2 114.5 114.2 114.5 990 113,252 114.40 66.35 66.18 66.35 66.18 66.35 1,708 66.320 0.31%
2008-01-07 0 114.1 114.0 114.1 114.0 114.1 520 59,331 114.10 66.15 66.09 66.15 66.09 66.15 897 66.147 0.40%
2008-01-04 0 113.7 113.7 114.0 113.7 114.0 1,090 124,173 113.92 65.89 65.89 66.06 65.89 66.06 1,880 66.044 -0.04%
2008-01-03 0 113.7 113.4 113.7 113.5 113.9 3,730 423,592 113.56 65.92 65.74 65.92 65.80 66.03 6,434 65.838 -0.13%
2008-01-02 0 113.9 113.7 113.9 113.6 113.9 2,600 295,768 113.76 66.00 65.92 66.00 65.86 66.03 4,485 65.950 0.40%
2007-12-31 0 113.4 113.4 113.7 - - 0 0 - 65.74 65.74 65.92 - - 0 - 0.04%
2007-12-28 0 113.4 113.1 113.4 113.1 113.4 270 30,575 113.24 65.71 65.54 65.71 65.57 65.71 466 65.650 0.22%
2007-12-27 0 113.1 112.9 113.1 113.1 113.1 1,360 153,816 113.10 65.57 65.45 65.57 65.57 65.57 2,346 65.569 0.27%
2007-12-24 0 112.8 112.6 112.9 112.8 112.8 890 100,392 112.80 65.39 65.28 65.45 65.39 65.39 1,535 65.395 0.58%
2007-12-21 0 112.2 112.2 112.5 - - 0 0 - 65.02 65.02 65.19 - - 0 - 0.00%
2007-12-20 0 112.2 112.2 112.5 112.2 112.7 12,490 1,402,864 112.32 65.02 65.02 65.19 65.02 65.34 21,544 65.116 -0.49%
2007-12-19 0 112.7 112.7 112.7 112.7 113.0 1,530 172,519 112.76 65.34 65.31 65.34 65.34 65.51 2,639 65.370 -0.27%
2007-12-18 0 113.0 112.8 113.0 112.8 113.1 250 28,191 112.76 65.51 65.37 65.51 65.37 65.54 431 65.374 -0.31%
2007-12-17 0 113.4 113.1 113.4 113.0 113.4 10,450 1,182,821 113.19 65.71 65.54 65.71 65.51 65.71 18,025 65.620 0.00%
2007-12-14 0 113.4 113.4 113.7 113.4 113.6 1,540 174,827 113.52 65.71 65.71 65.89 65.71 65.83 2,656 65.815 0.13%
2007-12-13 0 113.2 113.2 113.5 113.2 113.5 400 45,367 113.42 65.63 65.63 65.80 65.63 65.80 690 65.753 0.09%
2007-12-12 0 113.1 113.1 113.3 113.0 113.3 800 90,457 113.07 65.57 65.57 65.68 65.51 65.68 1,380 65.552 -0.53%
2007-12-11 0 113.7 113.4 113.7 113.5 113.7 3,110 353,077 113.53 65.92 65.74 65.92 65.77 65.92 5,364 65.818 0.22%
2007-12-10 0 113.5 113.2 113.5 113.2 113.5 910 103,222 113.43 65.77 65.60 65.77 65.63 65.77 1,570 65.761 -0.04%
2007-12-07 0 113.5 113.2 113.5 113.2 113.5 3,140 355,848 113.33 65.80 65.63 65.80 65.63 65.80 5,416 65.701 0.22%
2007-12-06 0 113.3 113.0 113.3 113.3 113.3 550 62,288 113.25 65.66 65.48 65.66 65.66 65.66 949 65.656 0.35%
2007-12-05 0 112.9 112.9 113.1 - - 0 0 - 65.42 65.42 65.57 - - 0 - 0.13%
2007-12-04 0 112.7 112.7 112.9 112.4 112.9 1,623 182,713 112.58 65.34 65.34 65.45 65.16 65.45 2,800 65.266 -0.04%
2007-12-03 0 112.8 112.7 112.8 112.5 112.8 590 66,473 112.67 65.37 65.34 65.37 65.19 65.37 1,018 65.317 0.04%
2007-11-30 0 112.7 112.5 112.7 112.7 112.7 1,160 130,532 112.53 65.34 65.19 65.34 65.34 65.34 2,001 65.237 0.18%
2007-11-29 0 112.5 112.5 112.7 112.4 112.7 12,060 1,356,862 112.51 65.22 65.22 65.34 65.16 65.34 20,802 65.226 -0.18%
2007-11-28 0 112.7 112.7 112.7 112.7 112.7 3,210 361,657 112.67 65.34 65.31 65.34 65.31 65.34 5,537 65.317 0.27%
2007-11-27 0 112.4 112.3 112.5 112.4 112.4 16,420 1,845,608 112.40 65.16 65.11 65.22 65.16 65.16 28,323 65.163 -0.22%
2007-11-26 0 112.7 112.4 112.7 112.7 112.7 750 84,488 112.65 65.31 65.16 65.31 65.31 65.31 1,294 65.308 0.04%
2007-11-23 0 112.6 112.3 112.6 - - 340 38,213 112.39 65.28 65.11 65.28 - - 586 65.158 -0.09%
2007-11-22 0 112.7 112.4 112.7 112.7 112.7 3,470 390,969 112.67 65.34 65.16 65.34 65.31 65.34 5,985 65.320 -0.13%
2007-11-21 0 112.9 112.8 112.9 112.8 112.9 3,290 371,154 112.81 65.42 65.39 65.42 65.39 65.42 5,675 65.402 0.04%
2007-11-20 0 112.8 112.5 112.8 112.5 112.8 2,250 253,410 112.63 65.39 65.22 65.39 65.22 65.39 3,881 65.294 -0.09%
2007-11-19 0 112.9 112.6 112.9 112.9 112.9 2,800 316,085 112.89 65.45 65.28 65.45 65.42 65.45 4,830 65.446 0.04%
2007-11-16 0 112.9 112.6 112.9 112.8 112.9 2,720 306,688 112.75 65.42 65.28 65.42 65.37 65.42 4,692 65.368 -0.27%
2007-11-15 0 113.2 113.0 113.2 113.0 113.2 7,770 878,554 113.07 65.60 65.51 65.60 65.51 65.60 13,403 65.551 -0.18%
2007-11-14 0 113.4 113.1 113.4 113.4 113.4 1,410 159,824 113.35 65.71 65.57 65.71 65.71 65.71 2,432 65.714 0.22%
2007-11-13 0 113.1 113.0 113.1 113.0 113.1 3,270 369,817 113.09 65.57 65.51 65.57 65.51 65.57 5,640 65.565 -0.31%
2007-11-12 0 113.5 113.4 113.5 113.5 113.5 170 19,267 113.34 65.77 65.74 65.77 65.77 65.77 293 65.705 -0.22%
2007-11-09 0 113.7 113.5 113.7 113.4 113.7 70 7,941 113.44 65.92 65.80 65.92 65.74 65.92 121 65.768 0.18%
2007-11-08 0 113.5 113.3 113.5 113.5 113.5 20 2,270 113.50 65.80 65.66 65.80 65.80 65.80 34 65.801 0.22%
2007-11-07 0 113.3 113.2 113.5 - - 5,000 567,000 113.40 65.66 65.63 65.80 - - 8,625 65.743 0.00%
2007-11-06 0 113.3 113.0 113.3 113.3 113.3 200 22,650 113.25 65.66 65.48 65.66 65.66 65.66 345 65.656 0.00%
2007-11-05 0 113.3 113.0 113.3 113.3 113.3 80 9,060 113.25 65.66 65.51 65.66 65.66 65.66 138 65.656 0.13%
2007-11-02 0 113.1 112.8 113.1 112.8 113.1 4,610 521,042 113.02 65.57 65.39 65.57 65.39 65.57 7,952 65.525 -0.35%
2007-11-01 0 113.5 113.5 113.8 113.5 113.5 1,080 122,528 113.45 65.80 65.77 65.95 65.80 65.80 1,863 65.773 0.22%
2007-10-31 0 113.3 113.0 113.3 113.3 113.3 460 52,095 113.25 65.66 65.48 65.66 65.66 65.66 793 65.656 0.40%
2007-10-30 0 112.8 112.8 113.1 112.8 112.8 1,820 205,213 112.75 65.39 65.39 65.54 65.37 65.39 3,139 65.368 -0.04%
2007-10-29 0 112.9 112.7 113.0 112.9 112.9 1,250 141,073 112.86 65.42 65.31 65.48 65.42 65.42 2,156 65.429 0.36%
2007-10-26 0 112.5 112.5 112.8 112.5 112.7 2,680 301,976 112.68 65.19 65.19 65.37 65.19 65.34 4,623 65.324 0.04%
2007-10-25 0 112.4 112.3 112.4 112.4 112.4 220 24,728 112.40 65.16 65.11 65.16 65.16 65.16 379 65.163 0.09%
2007-10-24 0 112.3 112.2 112.3 112.3 112.3 590 66,257 112.30 65.11 65.02 65.11 65.11 65.11 1,018 65.105 0.13%
2007-10-23 0 112.2 112.1 112.2 112.1 112.2 630 70,632 112.11 65.02 64.99 65.02 64.99 65.02 1,087 64.997 0.31%
2007-10-22 0 111.8 111.6 111.8 111.5 111.8 840 93,879 111.76 64.82 64.70 64.82 64.64 64.82 1,449 64.792 0.13%
2007-10-18 0 111.7 111.4 111.7 111.7 111.7 160 17,864 111.65 64.73 64.55 64.73 64.73 64.73 276 64.728 0.50%
2007-10-17 0 111.1 111.1 111.4 111.1 111.4 4,000 444,284 111.07 64.41 64.41 64.55 64.38 64.55 6,900 64.393 0.09%
2007-10-16 0 111.0 111.0 111.0 110.9 111.0 3,860 428,225 110.94 64.35 64.32 64.35 64.29 64.35 6,658 64.316 -0.18%
2007-10-15 0 111.2 111.4 111.5 111.2 111.5 1,540 171,278 111.22 64.47 64.55 64.61 64.47 64.61 2,656 64.479 0.00%
2007-10-12 0 111.2 111.2 111.4 111.1 111.4 5,260 585,886 111.39 64.47 64.47 64.58 64.41 64.58 9,073 64.575 -0.13%
2007-10-11 0 111.4 111.4 111.6 111.4 111.4 1,240 138,074 111.35 64.55 64.55 64.67 64.55 64.55 2,139 64.554 -0.18%
2007-10-10 0 111.6 111.3 111.6 111.6 111.6 18,780 2,094,159 111.51 64.67 64.53 64.67 64.67 64.67 32,394 64.647 0.31%
2007-10-09 0 111.2 111.2 111.4 111.2 111.2 130 14,452 111.17 64.47 64.47 64.58 64.44 64.44 224 64.449 -0.09%
2007-10-08 0 111.3 111.3 111.5 111.3 111.6 5,900 656,930 111.34 64.53 64.53 64.64 64.53 64.70 10,177 64.551 0.23%
2007-10-05 0 111.1 111.1 111.4 111.1 111.4 5,200 577,604 111.08 64.38 64.38 64.55 64.38 64.55 8,970 64.396 0.05%
2007-10-04 0 111.0 111.0 111.3 111.0 111.0 1,630 180,930 111.00 64.35 64.35 64.53 64.35 64.35 2,812 64.351 -0.40%
2007-10-03 0 111.5 111.2 111.5 111.5 111.5 160 17,832 111.45 64.61 64.47 64.61 64.61 64.61 276 64.612 -0.09%
2007-10-02 0 111.6 111.3 111.6 111.6 111.6 370 41,274 111.55 64.67 64.50 64.67 64.67 64.67 638 64.671 0.54%
2007-09-28 0 111.0 110.7 111.0 111.0 111.0 60 6,657 110.95 64.32 64.15 64.32 64.32 64.32 103 64.322 0.36%
2007-09-27 0 110.6 110.4 110.6 110.6 110.6 2,240 247,632 110.55 64.09 64.00 64.12 64.09 64.09 3,864 64.090 0.09%
2007-09-25 0 110.5 110.2 110.5 110.5 110.5 240 26,508 110.45 64.03 63.89 64.03 64.03 64.03 414 64.032 0.18%
2007-09-24 0 110.3 110.3 110.5 110.2 110.3 5,300 584,260 110.24 63.92 63.92 64.06 63.89 63.95 9,142 63.909 0.00%
2007-09-21 0 110.3 110.3 110.5 110.3 110.4 5,870 647,921 110.38 63.92 63.92 64.03 63.92 64.00 10,125 63.991 -0.09%
2007-09-20 0 110.4 110.3 110.4 110.3 110.4 190 20,958 110.31 63.97 63.92 63.97 63.95 63.97 328 63.949 0.09%
2007-09-19 0 110.3 110.3 110.4 110.2 110.3 18,200 2,006,030 110.22 63.92 63.92 63.97 63.86 63.92 31,393 63.900 0.46%
2007-09-18 0 109.8 109.6 109.8 109.8 109.8 90 9,878 109.76 63.63 63.51 63.63 63.63 63.63 155 63.630 -0.05%
2007-09-17 0 109.8 109.6 109.8 109.8 109.8 20 2,196 109.80 63.66 63.54 63.66 63.66 63.66 34 63.656 0.14%
2007-09-14 0 109.7 109.7 109.9 109.6 109.6 480 52,608 109.60 63.57 63.57 63.71 63.54 63.54 828 63.540 0.05%
2007-09-13 0 109.6 109.5 109.6 109.5 109.6 60 6,572 109.53 63.54 63.48 63.54 63.48 63.54 103 63.501 0.18%
2007-09-12 0 109.4 109.2 109.4 109.4 109.4 20 2,188 109.40 63.42 63.31 63.42 63.42 63.42 34 63.424 0.27%
2007-09-11 0 109.1 109.0 109.2 109.1 109.1 4,840 528,044 109.10 63.25 63.19 63.31 63.25 63.25 8,349 63.250 0.09%
2007-09-10 0 109.0 108.8 109.0 109.0 109.0 1,030 112,270 109.00 63.19 63.08 63.19 63.19 63.19 1,777 63.192 -0.09%
2007-09-07 0 109.1 109.0 109.1 109.1 109.1 150 16,365 109.10 63.25 63.19 63.25 63.25 63.25 259 63.250 0.09%
2007-09-06 0 109.0 108.8 109.0 - - 20 2,180 109.00 63.19 63.05 63.19 - - 34 63.192 0.00%
2007-09-05 0 109.0 108.8 109.0 108.8 109.0 750 81,713 108.95 63.19 63.05 63.19 63.05 63.19 1,294 63.163 0.09%
2007-09-04 0 108.9 108.8 109.0 - - 0 0 - 63.13 63.05 63.19 - - 0 - 0.00%
2007-09-03 0 108.9 108.9 109.2 108.9 108.9 440 47,916 108.90 63.13 63.13 63.31 63.13 63.13 759 63.134 -0.05%
2007-08-31 0 109.0 108.7 109.0 109.0 109.0 70 7,627 108.96 63.16 63.02 63.16 63.16 63.16 121 63.167 0.14%
2007-08-30 0 108.8 108.8 109.1 108.8 109.1 290 31,602 108.97 63.08 63.08 63.22 63.08 63.22 500 63.176 -0.18%
2007-08-29 0 109.0 109.0 109.1 109.0 109.0 7,000 763,000 109.00 63.19 63.19 63.22 63.19 63.19 12,074 63.192 -0.68%
2007-08-28 0 109.8 109.8 110.1 108.4 109.8 29,500 3,214,194 108.96 63.63 63.63 63.80 62.84 63.66 50,885 63.166 1.15%
2007-08-27 0 108.5 108.3 108.5 108.3 108.5 1,270 137,518 108.28 62.90 62.76 62.90 62.76 62.90 2,191 62.776 0.18%
2007-08-24 0 108.3 108.2 108.3 108.0 108.3 2,040 220,722 108.20 62.79 62.73 62.79 62.61 62.79 3,519 62.726 0.09%
2007-08-23 0 108.2 108.2 108.5 - - 5,000 542,000 108.40 62.73 62.73 62.87 - - 8,625 62.844 0.23%
2007-08-22 0 108.0 107.9 108.0 107.8 108.0 4,480 482,972 107.81 62.58 62.55 62.58 62.47 62.58 7,728 62.500 -0.05%
2007-08-21 0 108.0 108.0 108.1 - - 0 0 - 62.61 62.61 62.64 - - 0 - 0.00%
2007-08-20 0 108.0 108.0 108.1 108.0 108.1 280 30,248 108.03 62.61 62.61 62.64 62.61 62.64 483 62.629 0.56%
2007-08-17 0 107.4 107.3 107.4 107.4 107.9 6,300 679,155 107.80 62.26 62.18 62.26 62.26 62.53 10,867 62.498 -1.01%
2007-08-16 0 108.5 108.5 108.7 108.5 109.1 5,250 570,960 108.75 62.90 62.90 62.99 62.90 63.22 9,056 63.049 -1.05%
2007-08-15 0 109.7 109.4 109.7 109.6 109.7 5,510 603,922 109.60 63.57 63.39 63.57 63.54 63.57 9,504 63.542 0.00%
2007-08-14 0 109.7 109.4 109.7 109.7 109.7 1,210 132,677 109.65 63.57 63.39 63.57 63.57 63.57 2,087 63.569 0.00%
2007-08-13 0 109.7 109.4 109.7 109.6 109.7 2,770 303,730 109.65 63.57 63.42 63.57 63.51 63.57 4,778 63.569 -0.05%
2007-08-10 0 109.7 109.4 109.7 109.7 109.7 70 7,679 109.70 63.60 63.42 63.60 63.60 63.60 121 63.598 -0.09%
2007-08-09 0 109.8 109.8 110.0 109.8 109.8 250 27,450 109.80 63.66 63.66 63.77 63.66 63.66 431 63.656 -0.18%
2007-08-08 0 110.0 109.8 110.0 109.8 110.0 290 31,860 109.86 63.77 63.66 63.77 63.66 63.77 500 63.692 0.00%
2007-08-07 0 110.0 109.9 110.0 110.1 110.1 30 3,303 110.10 63.77 63.68 63.77 63.83 63.83 52 63.830 0.09%
2007-08-06 0 109.9 109.7 109.9 109.8 109.9 8,320 913,124 109.75 63.71 63.60 63.71 63.63 63.71 14,351 63.627 0.09%
2007-08-03 0 109.8 109.8 110.0 - - 0 0 - 63.66 63.66 63.77 - - 0 - 0.00%
2007-08-02 0 109.8 109.7 110.0 109.8 110.0 2,980 327,758 109.99 63.66 63.60 63.77 63.66 63.77 5,140 63.763 -0.23%
2007-08-01 0 110.1 110.0 110.1 110.1 110.1 470 51,724 110.05 63.80 63.77 63.80 63.80 63.80 811 63.801 0.00%
2007-07-31 0 110.1 110.0 110.1 110.1 110.1 100 11,005 110.05 63.80 63.77 63.80 63.80 63.80 172 63.801 0.23%
2007-07-30 0 109.8 109.7 109.8 109.8 109.9 3,100 340,630 109.88 63.66 63.60 63.66 63.66 63.71 5,347 63.702 -0.14%
2007-07-27 0 110.0 109.9 110.0 110.0 110.0 3,470 381,527 109.95 63.74 63.71 63.74 63.74 63.74 5,985 63.743 -0.18%
2007-07-26 0 110.2 110.0 110.2 110.0 110.2 250 27,518 110.07 63.86 63.77 63.86 63.77 63.86 431 63.813 0.05%
2007-07-25 0 110.1 109.9 110.1 110.1 110.1 290 31,929 110.10 63.83 63.71 63.83 63.83 63.83 500 63.830 0.05%
2007-07-24 0 110.1 109.9 110.1 109.8 110.1 8,120 893,604 110.05 63.80 63.68 63.80 63.66 63.80 14,006 63.800 0.23%
2007-07-23 0 109.8 109.8 109.9 109.8 109.9 14,310 1,571,260 109.80 63.66 63.66 63.68 63.66 63.68 24,683 63.657 0.14%
2007-07-20 0 109.7 109.7 109.8 109.5 109.8 13,260 1,454,618 109.70 63.57 63.57 63.66 63.48 63.66 22,872 63.598 -0.05%
2007-07-19 0 111.8 111.5 111.8 111.5 111.8 5,780 645,894 111.75 63.60 63.46 63.60 63.43 63.60 10,156 63.596 0.13%
2007-07-18 0 111.6 111.6 111.7 111.6 111.7 3,650 407,478 111.64 63.51 63.51 63.57 63.51 63.57 6,414 63.534 0.09%
2007-07-17 0 111.5 111.5 111.6 111.5 111.7 14,310 1,597,177 111.61 63.46 63.46 63.51 63.46 63.54 25,145 63.520 -0.09%
2007-07-16 0 111.6 111.4 111.6 111.6 111.6 7,490 835,884 111.60 63.51 63.37 63.51 63.51 63.51 13,161 63.512 0.09%
2007-07-13 0 111.5 111.4 111.7 - - 0 0 - 63.46 63.40 63.54 - - 0 - 0.00%
2007-07-12 0 111.5 111.3 111.5 111.3 111.5 5,030 560,779 111.49 63.46 63.34 63.46 63.34 63.46 8,838 63.448 0.27%
2007-07-11 0 111.2 111.0 111.2 111.2 111.2 15,200 1,689,501 111.15 63.28 63.17 63.28 63.26 63.28 26,709 63.257 0.04%
2007-07-10 0 111.2 111.2 111.4 111.2 111.2 1,900 211,246 111.18 63.26 63.26 63.37 63.26 63.26 3,339 63.274 0.05%
2007-07-09 0 111.1 110.9 111.1 111.1 111.1 500 55,550 111.10 63.23 63.11 63.23 63.23 63.23 879 63.228 0.18%
2007-07-06 0 110.9 110.9 111.0 110.9 110.9 15,000 1,663,000 110.87 63.11 63.11 63.14 63.11 63.11 26,357 63.095 -0.22%
2007-07-05 0 111.2 111.1 111.2 111.2 111.2 3,300 366,795 111.15 63.26 63.20 63.26 63.26 63.26 5,799 63.256 -0.04%
2007-07-04 0 111.2 111.1 111.2 111.2 111.2 760 84,512 111.20 63.28 63.20 63.28 63.28 63.28 1,335 63.285 0.14%
2007-07-03 0 111.1 110.8 111.1 110.8 111.1 440 48,820 110.95 63.20 63.06 63.20 63.03 63.20 773 63.145 0.18%
2007-06-29 0 110.9 110.8 110.9 110.9 110.9 530 58,751 110.85 63.09 63.03 63.09 63.09 63.09 931 63.086 0.14%
2007-06-28 0 110.7 110.7 110.8 - - 0 0 - 63.00 62.97 63.06 - - 0 - 0.00%
2007-06-27 0 110.7 110.6 110.7 110.7 110.7 1,360 150,552 110.70 63.00 62.91 63.00 63.00 63.00 2,390 63.000 -0.05%
2007-06-26 0 110.8 110.6 110.8 110.8 110.8 390 43,185 110.73 63.03 62.94 63.03 63.03 63.03 685 63.018 0.23%
2007-06-25 0 110.5 110.3 110.5 110.5 110.6 6,190 683,926 110.49 62.89 62.77 62.89 62.86 62.91 10,877 62.880 0.00%
2007-06-22 0 110.5 110.5 110.6 - - 0 0 - 62.89 62.86 62.91 - - 0 - 0.00%
2007-06-21 0 110.5 110.5 110.7 110.5 110.7 5,270 583,094 110.64 62.89 62.89 63.00 62.89 62.97 9,260 62.968 -0.18%
2007-06-20 0 110.7 110.7 110.8 110.6 110.8 1,480 163,830 110.70 63.00 63.00 63.06 62.91 63.06 2,601 62.998 0.36%
2007-06-18 0 110.3 110.3 110.6 110.3 110.6 6,940 766,381 110.43 62.77 62.74 62.91 62.77 62.94 12,195 62.846 -0.27%
2007-06-15 0 110.6 110.6 110.7 110.4 110.7 1,050 116,220 110.69 62.94 62.94 63.00 62.83 63.00 1,845 62.992 -0.18%
2007-06-14 0 110.8 110.8 110.8 110.8 110.8 990 109,660 110.77 63.06 63.03 63.06 63.03 63.06 1,740 63.039 -0.05%
2007-06-13 0 110.9 110.7 110.9 110.9 110.9 20 2,217 110.85 63.09 62.97 63.09 63.09 63.09 35 63.085 0.00%
2007-06-12 0 110.9 110.8 110.9 110.7 110.9 300 33,236 110.79 63.09 63.06 63.09 62.97 63.09 527 63.049 -0.05%
2007-06-11 0 110.9 110.7 110.9 110.8 111.0 5,280 585,810 110.95 63.11 63.00 63.11 63.06 63.14 9,278 63.142 -0.09%
2007-06-08 0 111.0 110.8 111.0 111.0 111.0 1,660 184,260 111.00 63.17 63.06 63.17 63.17 63.17 2,917 63.171 -0.13%
2007-06-07 0 111.2 111.0 111.2 111.2 111.2 1,520 168,948 111.15 63.26 63.17 63.26 63.26 63.26 2,671 63.256 -0.27%
2007-06-06 0 111.5 111.2 111.5 111.5 111.5 4,690 522,701 111.45 63.43 63.26 63.43 63.43 63.43 8,241 63.427 -0.13%
2007-06-05 0 111.6 111.3 111.6 111.3 111.6 2,810 313,362 111.52 63.51 63.34 63.51 63.34 63.51 4,938 63.465 0.00%
2007-06-04 0 111.6 111.3 111.6 111.5 111.6 2,250 250,954 111.54 63.51 63.34 63.51 63.46 63.51 3,954 63.475 0.00%
2007-06-01 0 111.6 111.5 111.6 111.6 111.6 220 24,552 111.60 63.51 63.43 63.51 63.51 63.51 387 63.512 0.00%
2007-05-31 0 111.6 111.4 111.7 111.6 111.6 5,290 590,364 111.60 63.51 63.37 63.54 63.51 63.51 9,295 63.512 -0.13%
2007-05-30 0 111.8 111.5 111.8 111.8 111.8 440 49,170 111.75 63.60 63.43 63.60 63.60 63.60 773 63.598 -0.09%
2007-05-29 0 111.9 111.6 111.9 111.8 111.9 7,930 886,721 111.82 63.65 63.48 63.65 63.63 63.65 13,934 63.637 0.00%
2007-05-28 0 111.9 111.7 111.9 111.9 111.9 240 26,844 111.85 63.65 63.54 63.65 63.65 63.65 422 63.655 0.18%
2007-05-25 0 111.7 111.6 111.7 111.7 111.7 960 107,184 111.65 63.54 63.51 63.57 63.54 63.54 1,687 63.541 -0.22%
2007-05-23 0 111.9 111.9 112.1 111.9 111.9 20 2,238 111.90 63.68 63.68 63.77 63.68 63.68 35 63.683 -0.09%
2007-05-22 0 112.0 111.9 112.0 112.0 112.0 90 10,080 112.00 63.74 63.65 63.74 63.74 63.74 158 63.740 0.09%
2007-05-21 0 111.9 111.9 112.0 111.9 111.9 10,000 1,119,000 111.90 63.68 63.68 63.74 63.68 63.68 17,571 63.683 0.13%
2007-05-18 0 111.8 111.5 111.8 111.8 111.8 10,000 1,117,500 111.75 63.60 63.46 63.63 63.60 63.60 17,571 63.598 -0.22%
2007-05-17 0 112.0 111.7 112.0 112.0 112.0 6,770 757,990 111.96 63.74 63.57 63.74 63.71 63.74 11,896 63.719 0.04%
2007-05-16 0 112.0 111.7 112.0 112.0 112.0 90 10,076 111.96 63.71 63.54 63.71 63.71 63.71 158 63.715 0.04%
2007-05-15 0 111.9 111.6 111.9 111.9 111.9 4,960 555,024 111.90 63.68 63.51 63.68 63.68 63.68 8,715 63.683 0.13%
2007-05-14 0 111.8 111.5 111.8 111.8 111.8 2,500 279,375 111.75 63.60 63.43 63.60 63.60 63.60 4,393 63.598 0.31%
2007-05-11 0 111.4 111.3 111.4 111.4 111.4 100 11,140 111.40 63.40 63.31 63.40 63.40 63.40 176 63.398 0.13%
2007-05-10 0 111.3 111.3 111.6 111.3 111.3 640 71,200 111.25 63.31 63.31 63.48 63.31 63.31 1,125 63.313 -0.09%
2007-05-09 0 111.4 111.1 111.4 111.1 111.4 8,890 988,602 111.20 63.37 63.23 63.37 63.23 63.37 15,621 63.287 0.23%
2007-05-08 0 111.1 111.1 111.4 111.1 111.4 1,830 203,552 111.23 63.23 63.23 63.40 63.23 63.40 3,216 63.302 0.09%
2007-05-07 0 111.0 111.0 111.3 - - 0 0 - 63.17 63.17 63.34 - - 0 - 0.09%
2007-05-04 0 110.9 110.6 110.9 110.9 110.9 360 39,924 110.90 63.11 62.94 63.11 63.11 63.11 633 63.114 0.41%
2007-05-03 0 110.5 110.5 110.7 110.4 110.4 360 39,744 110.40 62.86 62.86 63.00 62.83 62.83 633 62.829 0.00%
2007-05-02 0 110.5 110.4 110.7 - - 1,000 110,700 110.70 62.86 62.83 63.00 - - 1,757 63.000 0.00%
2007-04-30 0 110.5 110.5 110.8 - - 0 0 - 62.86 62.86 63.03 - - 0 - 0.00%
2007-04-27 0 110.5 110.5 110.8 110.5 110.8 2,560 283,178 110.62 62.86 62.86 63.03 62.86 63.03 4,498 62.953 -0.41%
2007-04-26 0 110.9 110.6 110.9 110.9 110.9 700 77,630 110.90 63.11 62.94 63.11 63.11 63.11 1,230 63.114 0.05%
2007-04-25 0 110.9 110.6 110.9 110.6 110.9 5,280 585,286 110.85 63.09 62.91 63.09 62.94 63.09 9,278 63.085 0.05%
2007-04-24 0 110.8 110.8 111.0 110.7 110.8 1,890 209,406 110.80 63.06 63.06 63.14 63.00 63.06 3,321 63.055 -0.14%
2007-04-23 0 111.0 110.7 111.0 111.0 111.0 3,320 368,354 110.95 63.14 62.97 63.14 63.14 63.14 5,834 63.142 -0.05%
2007-04-20 0 111.0 110.7 111.0 110.8 111.1 980 108,587 110.80 63.17 63.00 63.17 63.06 63.23 1,722 63.059 0.32%
2007-04-19 0 110.7 110.6 110.8 110.7 110.7 160 17,704 110.65 62.97 62.91 63.03 62.97 62.97 281 62.972 -0.09%
2007-04-18 0 110.8 110.5 110.8 110.8 110.8 2,200 243,650 110.75 63.03 62.86 63.03 63.03 63.03 3,866 63.029 0.09%
2007-04-17 0 110.7 110.5 110.8 110.7 110.7 5,000 553,250 110.65 62.97 62.89 63.03 62.97 62.97 8,786 62.972 -0.09%
2007-04-16 0 110.8 110.6 110.8 110.7 110.8 13,680 1,514,585 110.72 63.03 62.91 63.03 63.00 63.03 24,038 63.009 0.14%
2007-04-13 0 110.6 110.3 110.6 110.5 110.6 10,120 1,117,772 110.45 62.94 62.77 62.94 62.86 62.94 17,782 62.859 0.18%
2007-04-12 0 110.4 110.2 110.4 110.2 110.4 5,060 558,600 110.40 62.83 62.72 62.83 62.72 62.83 8,891 62.827 0.09%
2007-04-11 0 110.3 110.0 110.3 110.0 110.3 5,200 573,476 110.28 62.77 62.60 62.77 62.60 62.77 9,137 62.763 -0.18%
2007-04-10 0 110.5 110.2 110.5 109.9 110.5 13,020 1,435,069 110.22 62.89 62.72 62.89 62.54 62.89 22,878 62.727 0.36%
2007-04-04 0 110.1 109.9 110.1 110.0 110.1 18,830 2,071,683 110.02 62.66 62.54 62.66 62.57 62.66 33,087 62.613 0.14%
2007-04-03 0 110.0 109.7 110.0 109.9 110.0 5,540 609,094 109.94 62.57 62.43 62.57 62.54 62.57 9,735 62.570 0.14%
2007-04-02 0 109.8 109.6 109.8 109.6 109.8 7,110 780,668 109.80 62.49 62.37 62.49 62.37 62.49 12,493 62.487 0.00%
2007-03-30 0 109.8 109.5 109.8 109.7 109.8 5,470 600,066 109.70 62.49 62.32 62.49 62.43 62.49 9,612 62.432 0.37%
2007-03-29 0 109.4 109.4 109.7 109.4 109.7 1,540 168,896 109.67 62.26 62.26 62.43 62.26 62.43 2,706 62.415 -0.32%
2007-03-28 0 109.8 109.5 109.8 109.8 109.8 630 69,143 109.75 62.46 62.29 62.46 62.46 62.46 1,107 62.460 0.00%
2007-03-27 0 109.8 109.5 109.8 109.5 109.8 5,120 561,661 109.70 62.46 62.32 62.46 62.32 62.46 8,997 62.431 0.00%
2007-03-26 0 109.8 109.6 109.8 109.5 109.8 3,240 355,470 109.71 62.46 62.37 62.46 62.32 62.46 5,693 62.438 0.18%
2007-03-23 0 109.6 109.5 109.7 109.6 109.6 100 10,955 109.55 62.35 62.29 62.43 62.35 62.35 176 62.346 -0.09%
2007-03-22 0 109.7 109.5 109.7 109.5 109.7 5,150 564,635 109.64 62.40 62.29 62.40 62.29 62.43 9,049 62.396 0.23%
2007-03-21 0 109.4 109.2 109.4 109.4 109.4 270 29,538 109.40 62.26 62.15 62.26 62.26 62.26 474 62.260 0.32%
2007-03-20 0 109.1 109.0 109.2 109.1 109.2 4,060 442,755 109.05 62.06 62.03 62.12 62.06 62.12 7,134 62.063 0.18%
2007-03-19 0 108.9 108.9 109.2 108.9 109.2 540 58,917 109.11 61.95 61.95 62.12 61.95 62.12 949 62.093 -0.14%
2007-03-16 0 109.0 108.8 109.1 109.0 109.1 2,780 303,145 109.05 62.03 61.89 62.06 62.03 62.06 4,885 62.058 0.14%
2007-03-15 0 108.9 108.8 109.1 108.9 109.0 6,820 743,107 108.96 61.95 61.89 62.06 61.95 62.03 11,984 62.010 -0.09%
2007-03-14 0 109.0 108.7 109.0 108.9 109.0 5,480 597,029 108.95 62.00 61.86 62.00 61.98 62.00 9,629 62.002 0.00%
2007-03-13 0 109.0 109.0 109.0 - - 0 0 - 62.00 62.00 62.03 - - 0 - 0.09%
2007-03-12 0 108.9 108.7 108.9 108.8 108.9 4,540 494,174 108.85 61.95 61.86 61.95 61.92 61.95 7,977 61.947 0.05%
2007-03-09 0 108.8 108.7 108.8 108.8 108.9 4,670 507,864 108.75 61.92 61.83 61.92 61.89 61.95 8,206 61.891 0.18%
2007-03-08 0 108.6 108.4 108.7 108.6 108.6 2,150 233,490 108.60 61.80 61.69 61.83 61.80 61.80 3,778 61.805 0.09%
2007-03-07 0 108.5 108.4 108.7 - - 0 0 - 61.75 61.69 61.83 - - 0 - 0.00%
2007-03-06 0 108.5 108.3 108.5 108.5 108.5 10 1,085 108.50 61.75 61.63 61.75 61.75 61.75 18 61.748 0.00%
2007-03-05 0 108.5 108.3 108.5 108.3 108.5 80 8,665 108.31 61.75 61.63 61.75 61.61 61.75 141 61.641 0.00%
2007-03-02 0 108.5 108.5 108.6 108.5 108.6 4,240 460,460 108.60 61.75 61.75 61.80 61.75 61.80 7,450 61.804 0.09%
2007-03-01 0 108.4 108.4 108.7 - - 0 0 - 61.69 61.66 61.83 - - 0 - 0.00%
2007-02-28 0 108.4 108.2 108.4 108.4 108.5 270 29,291 108.49 61.69 61.55 61.69 61.69 61.75 474 61.740 -0.18%
2007-02-27 0 108.6 108.4 108.7 108.4 108.6 5,280 573,352 108.59 61.80 61.69 61.83 61.69 61.80 9,278 61.799 0.14%
2007-02-26 0 108.5 108.3 108.5 108.5 108.5 60 6,509 108.48 61.72 61.61 61.75 61.72 61.72 105 61.739 0.18%
2007-02-23 0 108.3 108.3 108.6 108.2 108.2 5,160 559,562 108.44 61.61 61.61 61.78 61.58 61.58 9,067 61.715 -0.18%
2007-02-22 0 108.5 108.2 108.5 108.5 108.5 230 24,944 108.45 61.72 61.58 61.72 61.72 61.72 404 61.721 0.00%
2007-02-21 0 108.5 108.2 108.5 108.2 108.5 2,060 223,057 108.28 61.72 61.58 61.72 61.58 61.75 3,620 61.623 0.23%
2007-02-16 0 108.2 108.2 108.4 108.2 108.4 640 69,300 108.28 61.58 61.58 61.69 61.58 61.69 1,125 61.624 -0.09%
2007-02-15 0 108.3 108.0 108.3 108.3 108.3 330 35,739 108.30 61.63 61.46 61.63 61.63 61.63 580 61.634 0.19%
2007-02-14 0 108.1 108.0 108.1 107.9 108.2 4,720 509,795 108.01 61.52 61.46 61.52 61.41 61.58 8,294 61.468 -0.09%
2007-02-13 0 108.2 108.0 108.2 108.2 108.2 6,580 711,952 108.20 61.58 61.46 61.58 61.55 61.58 11,562 61.577 0.00%
2007-02-12 0 108.2 108.1 108.2 108.2 108.2 820 88,724 108.20 61.58 61.52 61.58 61.58 61.58 1,441 61.577 0.19%
2007-02-09 0 108.0 107.9 108.2 108.0 108.3 220 23,790 108.14 61.46 61.41 61.58 61.46 61.63 387 61.541 -0.18%
2007-02-08 0 108.2 108.1 108.2 108.2 108.2 4,460 482,572 108.20 61.58 61.52 61.58 61.58 61.58 7,837 61.577 0.00%
2007-02-07 0 108.2 108.1 108.4 108.2 108.2 5,000 541,000 108.20 61.58 61.52 61.66 61.58 61.58 8,786 61.577 0.09%
2007-02-06 0 108.1 108.1 108.4 108.1 108.4 6,300 682,280 108.30 61.52 61.52 61.69 61.52 61.66 11,070 61.633 -0.09%
2007-02-05 0 108.2 108.1 108.2 108.1 108.2 5,380 581,616 108.11 61.58 61.52 61.58 61.52 61.58 9,453 61.524 0.19%
2007-02-02 0 108.0 108.0 108.2 107.9 107.9 100 10,790 107.90 61.46 61.46 61.58 61.41 61.41 176 61.407 -0.18%
2007-02-01 0 108.2 107.9 108.2 108.2 108.2 100 10,820 108.20 61.58 61.41 61.58 61.58 61.58 176 61.577 0.28%
2007-01-31 0 107.9 107.7 108.0 107.9 107.9 5,000 539,500 107.90 61.41 61.29 61.44 61.41 61.41 8,786 61.407 -0.14%
2007-01-30 0 108.1 107.9 108.1 108.2 108.2 390 42,179 108.15 61.49 61.38 61.49 61.55 61.55 685 61.550 0.05%
2007-01-29 0 108.0 107.7 108.0 107.8 108.0 6,310 680,480 107.84 61.46 61.29 61.46 61.35 61.46 11,088 61.373 0.09%
2007-01-26 0 107.9 107.8 107.9 107.9 107.9 110 11,869 107.90 61.41 61.35 61.41 61.41 61.41 193 61.407 -0.28%
2007-01-25 0 108.2 108.1 108.2 108.2 108.2 4,120 445,784 108.20 61.58 61.52 61.58 61.58 61.58 7,239 61.577 0.09%
2007-01-24 0 108.1 108.1 108.3 108.0 108.1 5,100 551,300 108.10 61.52 61.52 61.63 61.46 61.52 8,961 61.519 0.09%
2007-01-23 0 108.0 107.9 108.0 107.8 108.0 6,580 710,236 107.94 61.46 61.41 61.46 61.35 61.46 11,562 61.429 0.00%
2007-01-22 0 108.0 107.8 108.0 108.0 108.1 200 21,611 108.06 61.46 61.35 61.46 61.46 61.52 351 61.495 0.19%
2007-01-19 0 107.8 107.8 108.1 107.8 108.1 1,470 158,877 108.08 61.35 61.35 61.52 61.35 61.52 2,583 61.509 -0.18%
2007-01-18 0 110.2 109.9 110.2 110.2 110.2 70 7,711 110.16 61.46 61.29 61.46 61.46 61.46 125 61.462 0.14%
2007-01-17 0 110.0 109.9 110.0 110.0 110.0 4,840 532,400 110.00 61.37 61.32 61.37 61.37 61.37 8,675 61.374 0.14%
2007-01-16 0 109.9 109.7 109.9 109.6 109.9 9,020 990,323 109.79 61.29 61.18 61.29 61.12 61.29 16,166 61.258 0.09%
2007-01-15 0 109.8 109.5 109.8 109.8 109.8 30 3,294 109.80 61.23 61.07 61.23 61.26 61.26 54 61.263 -0.05%
2007-01-12 0 109.8 109.6 109.9 109.8 109.8 5,000 549,000 109.80 61.26 61.15 61.32 61.26 61.26 8,961 61.263 -0.09%
2007-01-11 0 109.9 109.9 110.2 109.9 109.9 30 3,297 109.90 61.32 61.32 61.49 61.32 61.32 54 61.318 -0.27%
2007-01-10 0 110.2 110.1 110.2 110.1 110.2 6,820 751,042 110.12 61.49 61.43 61.49 61.43 61.49 12,223 61.443 -0.05%
2007-01-09 0 110.3 110.1 110.3 110.1 110.3 4,090 450,727 110.20 61.51 61.43 61.51 61.43 61.54 7,330 61.487 0.23%
2007-01-08 0 110.0 110.0 110.2 110.0 110.2 12,010 1,321,102 110.00 61.37 61.37 61.49 61.37 61.49 21,525 61.374 -0.23%
2007-01-05 0 110.3 110.1 110.3 110.1 110.3 1,380 152,053 110.18 61.51 61.43 61.51 61.43 61.54 2,473 61.476 -0.05%
2007-01-04 0 110.3 109.9 110.3 110.2 110.3 13,260 1,462,078 110.26 61.54 61.32 61.54 61.49 61.54 23,766 61.520 0.00%
2007-01-03 0 110.3 110.2 110.3 111.2 111.2 5,140 566,568 110.23 61.54 61.46 61.54 62.04 62.04 9,212 61.501 0.05%
2007-01-02 0 110.3 110.3 110.5 110.2 110.2 1,240 136,598 110.16 61.51 61.51 61.63 61.46 61.49 2,222 61.463 0.05%
2006-12-29 0 110.2 110.1 110.2 109.9 110.2 5,290 582,893 110.19 61.49 61.43 61.49 61.32 61.49 9,481 61.479 0.09%
2006-12-28 0 110.1 110.0 110.3 109.8 111.2 25,370 2,805,672 110.59 61.43 61.37 61.54 61.26 62.04 45,470 61.703 -0.36%
2006-12-27 0 110.5 110.2 110.5 110.5 110.5 1,460 161,330 110.50 61.65 61.49 61.65 61.65 61.65 2,617 61.653 0.00%
2006-12-22 0 110.5 110.5 110.5 110.2 110.5 570 62,865 110.29 61.65 61.63 61.65 61.49 61.65 1,022 61.536 -0.09%
2006-12-21 0 110.6 110.3 110.6 110.3 110.6 1,710 189,099 110.58 61.71 61.54 61.71 61.54 61.71 3,065 61.700 -0.14%
2006-12-20 0 110.8 110.5 110.8 110.8 110.8 2,350 260,335 110.78 61.79 61.65 61.79 61.82 61.82 4,212 61.810 0.59%
2006-12-19 0 110.1 109.8 110.1 110.0 110.1 340 37,432 110.09 61.43 61.26 61.43 61.37 61.43 609 61.427 -0.36%
2006-12-18 0 110.5 110.4 110.5 110.5 110.5 1,120 123,760 110.50 61.65 61.60 61.65 61.65 61.65 2,007 61.653 -0.63%
2006-12-15 0 111.2 111.2 111.4 110.6 110.9 5,000 553,573 110.71 62.04 62.04 62.16 61.71 61.88 8,961 61.773 0.36%
2006-12-14 0 110.8 110.8 - 110.4 110.8 7,720 854,751 110.72 61.82 61.82 - 61.60 61.82 13,836 61.775 0.36%
2006-12-13 0 110.4 110.2 110.4 110.4 110.4 13,000 1,432,874 110.22 61.60 61.46 61.60 61.60 61.60 23,300 61.497 0.50%
2006-12-12 0 109.9 109.9 110.1 - - 100 11,005 110.05 61.29 61.29 61.43 - - 179 61.402 0.14%
2006-12-11 0 109.7 109.7 110.0 109.7 109.9 470 51,627 109.84 61.21 61.21 61.37 61.21 61.32 842 61.287 -0.45%
2006-12-08 0 110.2 109.9 110.2 110.2 110.2 49,170 5,430,802 110.45 61.49 61.32 61.49 61.49 61.49 88,127 61.625 -0.09%
2006-12-07 0 110.3 110.3 110.5 110.2 110.3 100,120 11,043,221 110.30 61.54 61.54 61.63 61.46 61.54 179,444 61.541 0.18%
2006-12-06 0 110.1 110.0 110.2 110.0 110.1 2,570 282,810 110.04 61.43 61.37 61.46 61.37 61.43 4,606 61.398 0.41%
2006-12-05 0 109.7 109.7 109.8 109.7 109.7 5,000 548,250 109.65 61.18 61.18 61.26 61.18 61.18 8,961 61.179 0.37%
2006-12-04 0 109.3 109.3 109.6 - - 5,000 547,250 109.45 60.96 60.96 61.12 - - 8,961 61.067 0.05%
2006-12-01 0 109.2 109.2 109.4 - - 0 0 - 60.93 60.93 61.01 - - 0 - 0.18%
2006-11-30 0 109.0 108.8 109.1 109.0 109.0 1,360 148,240 109.00 60.82 60.70 60.87 60.82 60.82 2,438 60.816 0.23%
2006-11-29 0 108.8 108.8 108.9 - - 0 0 - 60.68 60.68 60.76 - - 0 - 0.14%
2006-11-28 0 108.6 108.6 108.8 108.6 108.6 5,000 543,000 108.60 60.59 60.59 60.68 60.59 60.59 8,961 60.593 -0.14%
2006-11-27 0 108.8 108.6 108.8 108.8 108.8 10 1,088 108.80 60.68 60.59 60.68 60.68 60.68 18 60.705 0.28%
2006-11-24 0 108.5 108.3 108.6 108.2 108.5 5,550 601,760 108.43 60.51 60.43 60.57 60.37 60.51 9,947 60.496 0.00%
2006-11-23 0 108.5 108.5 108.5 108.3 108.4 5,150 558,748 108.49 60.51 60.51 60.54 60.40 60.45 9,230 60.534 0.18%
2006-11-22 0 108.3 108.3 108.5 108.2 108.3 5,240 567,466 108.30 60.40 60.40 60.51 60.34 60.40 9,392 60.423 0.09%
2006-11-21 0 108.2 108.2 108.3 108.2 108.2 660 71,379 108.15 60.34 60.34 60.43 60.34 60.34 1,183 60.342 -0.09%
2006-11-20 0 108.3 108.3 108.4 - - 0 0 - 60.40 60.40 60.45 - - 0 - 0.09%
2006-11-17 0 108.2 108.0 108.2 - - 0 0 - 60.34 60.26 60.34 - - 0 - 0.00%
2006-11-16 0 108.2 108.2 108.3 - - 0 0 - 60.34 60.34 60.43 - - 0 - 0.05%
2006-11-15 0 108.1 108.0 108.3 108.1 108.1 5,020 543,662 108.30 60.31 60.26 60.43 60.31 60.31 8,997 60.425 -0.37%
2006-11-14 0 108.5 108.2 108.5 108.5 108.5 5,420 587,570 108.41 60.54 60.37 60.54 60.54 60.54 9,714 60.486 -0.05%
2006-11-13 0 108.6 108.4 108.6 108.6 108.6 700 75,985 108.55 60.57 60.48 60.57 60.57 60.57 1,255 60.565 0.42%
2006-11-10 0 108.1 108.0 108.2 108.1 108.1 1,000 108,100 108.10 60.31 60.26 60.37 60.31 60.31 1,792 60.314 0.19%
2006-11-09 0 107.9 107.8 108.0 - - 0 0 - 60.20 60.15 60.23 - - 0 - 0.00%
2006-11-08 0 107.9 107.9 108.1 107.8 107.9 170 18,333 107.84 60.20 60.20 60.29 60.12 60.20 305 60.170 0.19%
2006-11-07 0 107.7 107.7 107.9 - - 5,030 541,230 107.60 60.09 60.09 60.20 - - 9,015 60.035 0.05%
2006-11-06 0 107.7 107.7 107.8 107.6 107.6 180 19,380 107.67 60.06 60.06 60.15 60.04 60.04 323 60.072 -0.28%
2006-11-03 0 108.0 107.8 108.1 107.9 108.0 1,020 110,063 107.90 60.23 60.15 60.29 60.20 60.23 1,828 60.205 0.19%
2006-11-02 0 107.8 107.6 107.8 107.8 107.8 200 21,550 107.75 60.12 60.04 60.15 60.12 60.12 358 60.119 0.19%
2006-11-01 0 107.6 107.4 107.6 107.5 107.6 670 72,026 107.50 60.01 59.92 60.01 59.98 60.01 1,201 59.980 0.47%
2006-10-31 0 107.1 107.1 107.3 106.9 107.0 10,000 1,069,500 106.95 59.73 59.73 59.87 59.64 59.70 17,923 59.672 0.19%
2006-10-27 0 106.9 106.9 107.1 - - 0 0 - 59.62 59.62 59.73 - - 0 - 0.33%
2006-10-26 0 106.5 106.5 106.7 - - 5,000 532,500 106.50 59.42 59.42 59.53 - - 8,961 59.421 0.14%
2006-10-25 0 106.4 106.2 106.4 106.4 106.4 220 23,397 106.35 59.34 59.25 59.34 59.34 59.34 394 59.338 0.09%
2006-10-24 0 106.3 106.1 106.3 - - 5,000 531,000 106.20 59.28 59.20 59.28 - - 8,961 59.254 0.00%
2006-10-23 0 106.3 106.1 106.3 106.3 106.3 5,070 538,688 106.25 59.28 59.20 59.31 59.28 59.28 9,087 59.282 -0.05%
2006-10-20 0 106.3 106.1 106.4 106.3 106.3 4,710 500,595 106.28 59.31 59.20 59.37 59.31 59.31 8,442 59.301 0.28%
2006-10-19 0 106.0 106.0 106.1 106.0 106.1 1,490 157,946 106.00 59.14 59.14 59.20 59.14 59.20 2,671 59.145 0.19%
2006-10-18 0 105.8 105.8 106.0 - - 0 0 - 59.03 59.03 59.14 - - 0 - 0.05%
2006-10-17 0 105.8 105.8 106.0 - - 0 0 - 59.00 59.00 59.14 - - 0 - 0.05%
2006-10-16 0 105.7 105.7 105.9 - - 0 0 - 58.97 58.95 59.06 - - 0 - 0.00%
2006-10-13 0 105.7 105.7 105.8 - - 0 0 - 58.97 58.97 59.00 - - 0 - 0.00%
2006-10-12 0 105.7 105.7 105.9 - - 0 0 - 58.97 58.97 59.06 - - 0 - 0.00%
2006-10-11 0 105.7 105.6 105.8 105.7 105.7 10 1,057 105.70 58.97 58.89 59.00 58.97 58.97 18 58.975 0.19%
2006-10-10 0 105.5 105.5 105.7 - - 0 0 - 58.86 58.86 58.97 - - 0 - 0.14%
2006-10-09 0 105.4 105.4 105.6 105.3 105.8 2,440 257,355 105.47 58.78 58.78 58.92 58.75 59.03 4,373 58.849 -0.57%
2006-10-06 0 106.0 105.9 106.0 105.7 106.0 870 92,152 105.92 59.11 59.06 59.11 58.95 59.11 1,559 59.099 0.09%
2006-10-05 0 105.9 105.8 105.9 105.9 105.9 110 11,644 105.85 59.06 59.00 59.06 59.06 59.06 197 59.061 0.00%
2006-10-04 0 105.9 105.8 105.9 105.7 105.9 10,010 1,058,809 105.78 59.06 59.00 59.06 58.97 59.09 17,941 59.017 0.09%
2006-10-03 0 105.8 105.8 105.8 105.5 105.5 100 10,550 105.50 59.00 59.00 59.03 58.86 58.86 179 58.863 0.14%
2006-09-29 0 105.6 105.6 105.8 105.6 105.6 10 1,056 105.60 58.92 58.92 59.00 58.92 58.92 18 58.919 0.00%
2006-09-28 0 105.6 105.6 105.7 105.6 105.7 1,260 133,180 105.70 58.92 58.92 58.97 58.92 58.97 2,258 58.974 -0.09%
2006-09-27 0 105.7 105.5 105.7 105.7 105.7 100 10,570 105.70 58.97 58.86 58.97 58.97 58.97 179 58.975 0.09%
2006-09-26 0 105.6 105.3 105.6 - - 0 0 - 58.92 58.75 58.92 - - 0 - -0.05%
2006-09-25 0 105.7 105.4 105.7 105.7 105.7 5,600 590,640 105.47 58.95 58.81 58.95 58.95 58.95 10,037 58.847 0.24%
2006-09-22 0 105.4 105.4 105.5 - - 0 0 - 58.81 58.81 58.86 - - 0 - 0.00%
2006-09-21 0 105.4 105.2 105.4 105.2 105.4 850 89,423 105.20 58.81 58.70 58.81 58.67 58.81 1,523 58.698 0.43%
2006-09-20 0 105.0 104.9 105.1 104.8 105.0 150 15,733 104.89 58.56 58.53 58.61 58.44 58.56 269 58.521 -0.05%
2006-09-19 0 105.0 104.8 105.1 105.0 105.0 2,360 247,800 105.00 58.58 58.47 58.61 58.58 58.58 4,230 58.584 0.00%
2006-09-18 0 105.0 104.8 105.0 - - 0 0 - 58.58 58.44 58.58 - - 0 - 0.00%
2006-09-15 0 105.0 104.9 105.1 105.0 105.0 2,790 292,950 105.00 58.58 58.50 58.61 58.58 58.58 5,000 58.584 0.05%
2006-09-14 0 105.0 105.0 105.1 - - 0 0 - 58.56 58.56 58.61 - - 0 - 0.10%
2006-09-13 0 104.9 104.8 104.9 104.9 104.9 1,350 141,548 104.85 58.50 58.47 58.50 58.50 58.50 2,420 58.501 0.00%
2006-09-12 0 104.9 104.8 104.9 104.9 104.9 9,290 974,057 104.85 58.50 58.47 58.53 58.50 58.50 16,650 58.501 0.00%
2006-09-11 0 104.9 104.8 104.9 104.9 105.0 2,780 291,484 104.85 58.50 58.47 58.53 58.50 58.56 4,983 58.501 -0.10%
2006-09-08 0 105.0 104.9 105.0 104.9 105.0 4,980 522,513 104.92 58.56 58.53 58.56 58.53 58.56 8,926 58.541 0.05%
2006-09-07 0 104.9 104.8 104.9 104.9 104.9 8,090 848,538 104.89 58.53 58.44 58.53 58.50 58.53 14,500 58.522 0.00%
2006-09-06 0 104.9 104.8 105.0 104.9 104.9 5,000 524,500 104.90 58.53 58.47 58.58 58.53 58.53 8,961 58.529 -0.05%
2006-09-05 0 105.0 104.9 105.0 105.0 105.0 4,750 498,513 104.95 58.56 58.53 58.58 58.56 58.56 8,513 58.557 0.14%
2006-09-04 0 104.8 104.6 104.9 104.8 104.8 5,000 524,000 104.80 58.47 58.36 58.50 58.47 58.47 8,961 58.473 0.38%
2006-09-01 0 104.4 104.3 104.6 104.4 104.5 5,490 573,180 104.40 58.25 58.19 58.33 58.25 58.28 9,840 58.252 0.10%
2006-08-31 0 104.3 104.2 104.4 - - 0 0 - 58.19 58.11 58.22 - - 0 - 0.00%
2006-08-30 0 104.3 104.1 104.4 104.3 104.3 2,550 265,940 104.29 58.19 58.05 58.22 58.17 58.19 4,570 58.188 0.19%
2006-08-29 0 104.1 103.9 104.2 104.1 104.1 8,050 837,605 104.05 58.08 57.97 58.11 58.08 58.08 14,428 58.055 0.19%
2006-08-28 0 103.9 103.9 104.1 103.9 103.9 10,000 1,038,757 103.88 57.97 57.97 58.05 57.94 57.97 17,923 57.957 0.05%
2006-08-25 0 103.9 103.7 103.9 103.9 103.9 5,330 553,771 103.90 57.94 57.86 57.97 57.94 57.97 9,553 57.969 -0.14%
2006-08-24 0 104.0 103.9 104.1 104.0 104.0 5,810 604,243 104.00 58.03 57.97 58.05 58.03 58.03 10,413 58.027 -0.10%
2006-08-23 0 104.1 104.0 104.2 104.0 104.1 10,600 1,103,399 104.09 58.08 58.03 58.11 58.03 58.08 18,998 58.079 0.14%
2006-08-22 0 104.0 103.8 104.0 104.0 104.0 5,230 543,867 103.99 58.00 57.91 58.00 58.00 58.03 9,374 58.021 0.19%
2006-08-21 0 103.8 103.8 104.0 - - 220 22,836 103.80 57.89 57.89 58.00 - - 394 57.915 0.24%
2006-08-18 0 103.5 103.5 103.8 - - 0 0 - 57.75 57.75 57.91 - - 0 - 0.05%
2006-08-17 0 103.5 103.5 103.7 - - 0 0 - 57.72 57.72 57.83 - - 0 - 0.24%
2006-08-16 0 103.2 103.2 103.5 - - 0 0 - 57.58 57.58 57.72 - - 0 - 0.00%
2006-08-15 0 103.2 103.1 103.2 103.2 103.3 5,000 515,855 103.17 57.58 57.50 57.58 57.55 57.61 8,961 57.564 -0.10%
2006-08-14 0 103.3 103.1 103.3 103.3 103.3 500 51,650 103.30 57.64 57.52 57.64 57.64 57.64 896 57.636 -0.05%
2006-08-11 0 103.4 103.3 103.5 103.4 103.4 50 5,168 103.36 57.66 57.61 57.75 57.66 57.66 90 57.669 -0.29%
2006-08-10 0 103.7 103.5 103.7 103.6 103.7 60 6,218 103.63 57.83 57.72 57.86 57.78 57.83 108 57.822 0.48%
2006-08-09 0 103.2 103.2 103.4 103.0 103.0 380 39,140 103.00 57.55 57.55 57.66 57.47 57.47 681 57.469 0.05%
2006-08-08 0 103.1 103.1 103.3 - - 0 0 - 57.52 57.50 57.61 - - 0 - 0.00%
2006-08-07 0 103.1 103.1 103.3 - - 100 10,335 103.35 57.52 57.52 57.64 - - 179 57.664 0.29%
2006-08-04 0 102.8 102.8 102.9 - - 0 0 - 57.36 57.36 57.41 - - 0 - 0.00%
2006-08-03 0 102.8 102.6 102.8 - - 0 0 - 57.36 57.25 57.36 - - 0 - -0.05%
2006-08-02 0 102.9 102.7 103.0 - - 0 0 - 57.38 57.30 57.44 - - 0 - 0.00%
2006-08-01 0 102.9 102.8 103.0 102.9 102.9 960 98,736 102.85 57.38 57.36 57.44 57.38 57.38 1,721 57.385 0.00%
2006-07-31 0 102.9 102.9 103.0 102.8 102.8 5,000 514,000 102.80 57.38 57.38 57.47 57.36 57.36 8,961 57.357 0.15%
2006-07-28 0 102.7 102.7 102.9 - - 0 0 - 57.30 57.30 57.38 - - 0 - 0.15%
2006-07-27 0 102.6 102.6 102.7 - - 0 0 - 57.22 57.22 57.27 - - 0 - 0.29%
2006-07-26 0 102.3 102.1 102.4 102.3 102.3 10 1,023 102.30 57.05 56.97 57.11 57.05 57.05 18 57.078 0.10%
2006-07-25 0 102.2 102.2 102.4 - - 0 0 - 56.99 56.99 57.11 - - 0 - 0.20%
2006-07-24 0 102.0 102.0 102.2 - - 0 0 - 56.88 56.88 57.02 - - 0 - 0.05%
2006-07-21 0 101.9 101.9 102.2 - - 0 0 - 56.85 56.85 57.02 - - 0 - 0.02%
2006-07-20 0 104.1 104.0 104.3 104.1 104.1 1,490 155,035 104.05 56.84 56.82 56.95 56.84 56.84 2,727 56.844 0.34%
2006-07-19 0 103.7 103.5 103.7 103.7 103.8 7,350 762,695 103.77 56.65 56.54 56.65 56.65 56.71 13,454 56.690 -0.29%
2006-07-18 0 104.0 103.8 104.0 103.9 104.0 5,010 520,290 103.85 56.82 56.71 56.82 56.73 56.82 9,171 56.735 -0.05%
2006-07-17 0 104.1 103.9 104.1 - - 0 0 - 56.84 56.76 56.87 - - 0 - 0.00%
2006-07-14 0 104.1 103.9 104.1 - - 0 0 - 56.84 56.76 56.84 - - 0 - -0.34%
2006-07-13 0 104.4 104.2 104.4 - - 50 5,210 104.20 57.03 56.93 57.03 - - 92 56.926 -0.05%
2006-07-12 0 104.5 104.3 104.5 104.5 104.5 20 2,089 104.45 57.06 56.98 57.09 57.06 57.06 37 57.062 -0.05%
2006-07-11 0 104.5 104.3 104.5 - - 0 0 - 57.09 56.98 57.09 - - 0 - 0.00%
2006-07-10 0 104.5 104.2 104.5 104.2 104.5 5,110 532,495 104.21 57.09 56.93 57.09 56.93 57.09 9,354 56.929 0.48%
2006-07-07 0 104.0 103.7 104.0 104.0 104.0 700 72,800 104.00 56.82 56.65 56.82 56.82 56.82 1,281 56.816 0.24%
2006-07-06 0 103.8 103.7 103.8 - - 0 0 - 56.68 56.63 56.71 - - 0 - 0.00%
2006-07-05 0 103.8 103.6 103.9 103.8 104.1 7,100 737,700 103.90 56.68 56.60 56.76 56.68 56.84 12,996 56.762 -0.24%
2006-07-04 0 104.0 104.0 104.2 104.0 104.0 5,000 520,000 104.00 56.82 56.82 56.90 56.82 56.82 9,152 56.816 0.05%
2006-07-03 0 104.0 103.7 104.0 104.0 104.0 450 46,800 104.00 56.79 56.65 56.82 56.79 56.79 824 56.816 0.58%
2006-06-30 0 103.4 103.4 103.6 103.4 103.4 20 2,067 103.35 56.46 56.46 56.57 56.46 56.46 37 56.461 0.39%
2006-06-29 0 103.0 102.8 103.0 - - 0 0 - 56.24 56.16 56.27 - - 0 - 0.00%
2006-06-28 0 103.0 102.9 103.0 103.0 103.0 10 1,030 103.00 56.24 56.19 56.24 56.27 56.27 18 56.270 0.00%
2006-06-27 0 103.0 103.0 103.0 103.0 103.0 290 29,868 102.99 56.24 56.24 56.27 56.24 56.27 531 56.266 0.10%
2006-06-26 0 102.9 102.7 102.9 102.9 102.9 3,200 329,120 102.85 56.19 56.11 56.19 56.19 56.19 5,857 56.188 -0.15%
2006-06-23 0 103.0 102.8 103.1 103.0 103.0 10 1,030 103.00 56.27 56.16 56.32 56.27 56.27 18 56.270 -0.29%
2006-06-22 0 103.3 103.2 103.4 103.3 103.3 1,460 150,818 103.30 56.43 56.35 56.46 56.43 56.43 2,672 56.434 0.19%
2006-06-21 0 103.1 103.0 103.2 - - 0 0 - 56.32 56.27 56.38 - - 0 - 0.00%
2006-06-20 0 103.1 102.9 103.1 - - 500 51,500 103.00 56.32 56.19 56.32 - - 915 56.270 -0.15%
2006-06-19 0 103.3 103.1 103.3 - - 0 0 - 56.41 56.30 56.41 - - 0 - -0.15%
2006-06-16 0 103.4 103.4 103.7 - - 0 0 - 56.49 56.49 56.63 - - 0 - 0.10%
2006-06-15 0 103.3 103.0 103.3 103.3 103.3 480 49,584 103.30 56.43 56.27 56.43 56.43 56.43 879 56.434 0.29%
2006-06-14 0 103.0 103.0 103.1 102.8 102.8 50 5,138 102.76 56.27 56.27 56.32 56.13 56.13 92 56.139 -0.10%
2006-06-13 0 103.1 103.0 103.2 103.1 103.1 200 20,620 103.10 56.32 56.27 56.35 56.32 56.32 366 56.325 -0.15%
2006-06-12 0 103.3 103.3 103.4 - - 0 0 - 56.41 56.41 56.49 - - 0 - 0.05%
2006-06-09 0 103.2 103.2 103.2 103.5 103.5 10 1,035 103.50 56.38 56.35 56.38 56.52 56.52 18 56.543 -0.34%
2006-06-08 0 103.6 103.5 103.6 - - 0 0 - 56.57 56.54 56.57 - - 0 - -0.34%
2006-06-07 0 103.9 103.8 103.9 103.9 104.0 120 12,469 103.91 56.76 56.71 56.76 56.76 56.79 220 56.766 -0.38%
2006-06-06 0 104.3 104.2 104.4 - - 0 0 - 56.98 56.90 57.01 - - 0 - 0.00%
2006-06-05 0 104.3 104.3 104.6 - - 130 13,546 104.20 56.98 56.98 57.12 - - 238 56.926 0.14%
2006-06-02 0 104.2 104.0 104.2 - - 0 0 - 56.90 56.82 56.93 - - 0 - 0.00%
2006-06-01 0 104.2 104.0 104.2 104.2 104.2 10 1,042 104.20 56.90 56.82 56.90 56.93 56.93 18 56.926 -0.10%
2006-05-30 0 104.3 104.3 104.5 - - 0 0 - 56.95 56.95 57.06 - - 0 - 0.05%
2006-05-29 0 104.2 104.1 104.3 104.2 104.2 80 8,336 104.20 56.93 56.87 56.98 56.93 56.93 146 56.926 0.29%
2006-05-26 0 103.9 103.9 104.2 103.9 103.9 50 5,195 103.90 56.76 56.76 56.90 56.76 56.76 92 56.762 0.05%
2006-05-25 0 103.9 103.7 104.0 103.9 103.9 3,940 409,169 103.85 56.73 56.65 56.79 56.73 56.73 7,212 56.734 0.19%
2006-05-24 0 103.7 103.6 103.8 103.7 103.7 6,150 637,448 103.65 56.63 56.60 56.71 56.63 56.63 11,257 56.625 -0.34%
2006-05-23 0 104.0 104.0 104.2 103.9 103.9 290 30,117 103.85 56.82 56.82 56.90 56.73 56.73 531 56.735 0.29%
2006-05-22 0 103.7 103.7 104.0 103.7 104.1 350 36,313 103.75 56.65 56.65 56.79 56.65 56.84 641 56.681 -0.67%
2006-05-19 0 104.4 104.3 104.4 104.6 104.6 50 5,230 104.60 57.03 56.98 57.03 57.14 57.14 92 57.144 0.10%
2006-05-18 0 104.3 104.3 104.6 104.3 104.3 5,000 521,500 104.30 56.98 56.95 57.12 56.98 56.98 9,152 56.980 -0.76%
2006-05-17 0 105.1 105.1 105.4 - - 0 0 - 57.42 57.42 57.55 - - 0 - 0.62%
2006-05-16 0 104.5 104.2 104.5 104.2 104.5 5,070 529,719 104.48 57.06 56.93 57.06 56.93 57.09 9,280 57.079 -0.62%
2006-05-15 0 105.1 104.8 - 105.0 105.5 5,600 588,725 105.13 57.42 57.25 - 57.36 57.61 10,251 57.433 -0.52%
2006-05-12 0 105.7 105.7 105.8 - - 0 0 - 57.72 57.72 57.80 - - 0 - 0.00%
2006-05-11 0 105.7 105.5 105.7 105.7 105.7 50 5,283 105.66 57.72 57.61 57.72 57.72 57.72 92 57.723 -0.09%
2006-05-10 0 105.8 105.8 105.9 105.6 105.6 500 52,775 105.55 57.77 57.77 57.85 57.66 57.66 915 57.663 0.24%
2006-05-09 0 105.5 105.4 105.6 - - 0 0 - 57.64 57.55 57.66 - - 0 - 0.00%
2006-05-08 0 105.5 105.5 105.8 - - 0 0 - 57.64 57.64 57.77 - - 0 - 0.48%
2006-05-04 0 105.0 104.9 105.1 105.0 105.0 11,000 1,154,750 104.98 57.36 57.31 57.42 57.34 57.36 20,135 57.350 -0.14%
2006-05-03 0 105.2 105.2 105.4 - - 0 0 - 57.44 57.44 57.55 - - 0 - 0.14%
2006-05-02 0 105.0 104.9 105.1 105.0 105.2 190 19,977 105.14 57.36 57.28 57.39 57.36 57.44 348 57.440 0.10%
2006-04-28 0 104.9 104.7 104.9 104.9 105.0 270 28,326 104.91 57.31 57.20 57.31 57.31 57.34 494 57.314 0.19%
2006-04-27 0 104.7 104.6 104.8 104.7 104.7 1,500 157,050 104.70 57.20 57.12 57.23 57.20 57.20 2,746 57.199 0.14%
2006-04-26 0 104.6 104.4 104.6 - - 0 0 - 57.12 57.01 57.12 - - 0 - -0.19%
2006-04-25 0 104.8 104.7 104.8 104.7 104.8 5,400 565,643 104.75 57.23 57.17 57.25 57.20 57.23 9,884 57.225 0.05%
2006-04-24 0 104.7 104.7 104.9 104.7 104.7 120 12,564 104.70 57.20 57.20 57.28 57.20 57.20 220 57.199 0.43%
2006-04-21 0 104.3 104.0 104.3 104.3 104.3 100 10,425 104.25 56.95 56.82 56.95 56.95 56.95 183 56.953 0.14%
2006-04-20 0 104.1 104.1 104.2 - - 0 0 - 56.87 56.87 56.93 - - 0 - 0.19%
2006-04-19 0 103.9 103.9 104.1 - - 0 0 - 56.76 56.76 56.84 - - 0 - 0.19%
2006-04-18 0 103.7 103.7 103.9 103.5 103.7 5,160 535,060 103.69 56.65 56.65 56.76 56.54 56.65 9,445 56.649 0.24%
2006-04-13 0 103.5 103.2 103.5 - - 0 0 - 56.52 56.38 56.52 - - 0 - -0.14%
2006-04-12 0 103.6 103.5 103.8 103.6 103.6 40 4,144 103.60 56.60 56.52 56.68 56.60 56.60 73 56.598 -0.05%
2006-04-11 0 103.7 103.6 103.7 103.7 103.7 700 72,555 103.65 56.63 56.60 56.65 56.63 56.63 1,281 56.625 0.05%
2006-04-10 0 103.6 103.6 103.8 - - 0 0 - 56.60 56.60 56.71 - - 0 - 0.14%
2006-04-07 0 103.5 103.5 103.7 103.4 103.4 5,130 530,442 103.40 56.52 56.52 56.65 56.49 56.49 9,390 56.489 0.10%
2006-04-06 0 103.4 103.3 103.5 102.8 103.5 5,060 522,444 103.25 56.46 56.43 56.52 56.16 56.52 9,262 56.406 0.44%
2006-04-04 0 102.9 102.9 103.2 - - 0 0 - 56.22 56.22 56.35 - - 0 - 0.00%
2006-04-03 0 102.9 102.7 102.9 102.7 102.9 1,010 103,729 102.70 56.22 56.08 56.22 56.11 56.22 1,849 56.107 0.24%
2006-03-31 0 102.7 102.7 102.9 - - 0 0 - 56.08 56.08 56.22 - - 0 - 0.10%
2006-03-30 0 102.6 102.6 102.7 102.4 102.4 130 13,312 102.40 56.02 56.02 56.11 55.94 55.94 238 55.942 0.00%
2006-03-29 0 102.6 102.4 102.7 - - 40 4,102 102.55 56.02 55.94 56.08 - - 73 56.024 0.00%
2006-03-28 0 102.6 102.6 102.8 - - 0 0 - 56.02 56.02 56.16 - - 0 - 0.00%
2006-03-27 0 102.6 102.6 102.8 - - 0 0 - 56.02 56.02 56.16 - - 0 - 0.10%
2006-03-24 0 102.5 102.3 102.5 102.5 102.5 1,000 102,450 102.45 55.97 55.86 55.97 55.97 55.97 1,830 55.970 -0.29%
2006-03-23 0 102.8 102.5 102.8 102.8 102.8 70 7,193 102.76 56.13 56.00 56.13 56.13 56.13 128 56.137 0.00%
2006-03-22 0 102.8 102.5 102.8 - - 180 18,495 102.75 56.13 56.00 56.13 - - 329 56.133 -0.05%
2006-03-21 0 102.8 102.8 102.9 102.8 102.8 20 2,055 102.75 56.16 56.16 56.22 56.13 56.13 37 56.133 0.05%
2006-03-20 0 102.8 102.8 102.9 - - 0 0 - 56.13 56.13 56.22 - - 0 - 0.29%
2006-03-17 0 102.5 102.5 102.7 - - 0 0 - 55.97 55.97 56.11 - - 0 - 0.20%
2006-03-16 0 102.3 102.3 102.5 - - 0 0 - 55.86 55.86 56.00 - - 0 - 0.00%
2006-03-15 0 102.3 102.3 102.5 102.2 102.3 1,700 173,805 102.24 55.86 55.86 56.00 55.81 55.86 3,112 55.854 0.25%
2006-03-14 0 102.0 102.0 102.1 - - 0 0 - 55.72 55.72 55.78 - - 0 - 0.00%
2006-03-13 0 102.0 101.8 102.0 102.2 102.2 2,000 204,300 102.15 55.72 55.61 55.72 55.81 55.81 3,661 55.806 0.10%
2006-03-10 0 101.9 101.9 102.1 101.9 101.9 10 1,019 101.90 55.67 55.67 55.75 55.67 55.67 18 55.669 0.05%
2006-03-09 0 101.9 101.6 101.9 - - 0 0 - 55.64 55.51 55.64 - - 0 - 0.00%
2006-03-08 0 101.9 101.7 101.9 - - 0 0 - 55.64 55.56 55.64 - - 0 - -0.34%
2006-03-07 0 102.2 102.0 102.2 - - 0 0 - 55.83 55.72 55.83 - - 0 - -0.20%
2006-03-06 0 102.4 102.2 102.4 102.3 102.6 530 54,249 102.36 55.94 55.81 55.94 55.89 56.05 970 55.918 -0.05%
2006-03-03 0 102.5 102.5 102.6 - - 0 0 - 55.97 55.97 56.05 - - 0 - 0.00%
2006-03-02 0 102.5 102.5 102.5 - - 0 0 - 55.97 55.97 56.00 - - 0 - 0.15%
2006-03-01 0 102.3 102.3 102.5 102.3 102.3 5,000 511,500 102.30 55.89 55.89 56.00 55.89 55.89 9,152 55.888 0.20%
2006-02-28 0 102.1 102.1 102.3 - - 0 0 - 55.78 55.78 55.86 - - 0 - 0.05%
2006-02-27 0 102.1 102.1 102.3 - - 0 0 - 55.75 55.75 55.89 - - 0 - 0.00%
2006-02-24 0 102.1 102.1 102.3 - - 0 0 - 55.75 55.75 55.89 - - 0 - 0.05%
2006-02-23 0 102.0 102.0 102.3 - - 0 0 - 55.72 55.72 55.86 - - 0 - 0.00%
2006-02-22 0 102.0 101.8 102.0 102.0 102.0 100 10,200 102.00 55.72 55.59 55.72 55.72 55.72 183 55.724 0.00%
2006-02-21 0 102.0 102.0 102.2 - - 0 0 - 55.72 55.70 55.83 - - 0 - 0.00%
2006-02-20 0 102.0 102.0 102.3 102.0 102.0 120 12,240 102.00 55.72 55.72 55.86 55.72 55.72 220 55.724 0.15%
2006-02-17 0 101.9 101.8 102.0 - - 0 0 - 55.64 55.61 55.72 - - 0 - 0.00%
2006-02-16 0 101.9 101.7 101.9 - - 0 0 - 55.64 55.56 55.67 - - 0 - 0.00%
2006-02-15 0 101.9 101.7 101.9 - - 0 0 - 55.64 55.56 55.67 - - 0 - 0.00%
2006-02-14 0 101.9 101.8 102.0 101.9 101.9 260 26,482 101.85 55.64 55.61 55.70 55.64 55.67 476 55.644 0.05%
2006-02-13 0 101.8 101.6 101.8 102.0 102.0 500 51,000 102.00 55.61 55.51 55.61 55.72 55.72 915 55.724 -0.15%
2006-02-10 0 102.0 101.8 102.0 102.0 102.0 12,030 1,226,459 101.95 55.70 55.61 55.70 55.70 55.70 22,020 55.696 0.44%
2006-02-09 0 101.5 101.3 101.5 - - 0 0 - 55.45 55.34 55.45 - - 0 - -0.10%
2006-02-08 0 101.6 101.5 101.6 - - 0 0 - 55.51 55.45 55.51 - - 0 - -0.10%
2006-02-07 0 101.7 101.5 101.7 101.7 101.7 50 5,085 101.70 55.56 55.42 55.56 55.56 55.56 92 55.560 0.10%
2006-02-06 0 101.6 101.6 101.9 - - 0 0 - 55.51 55.51 55.64 - - 0 - 0.30%
2006-02-03 0 101.3 101.3 101.5 101.3 101.3 300 30,390 101.30 55.34 55.31 55.45 55.34 55.34 549 55.341 -0.05%
2006-02-02 0 101.4 101.2 101.4 - - 0 0 - 55.37 55.26 55.37 - - 0 - -0.25%
2006-02-01 0 101.6 101.6 101.9 - - 0 0 - 55.51 55.51 55.64 - - 0 - 0.15%
2006-01-27 0 101.5 101.3 101.5 101.5 101.5 50 5,073 101.46 55.42 55.31 55.45 55.42 55.42 92 55.429 0.05%
2006-01-26 0 101.4 101.4 101.6 - - 0 0 - 55.40 55.40 55.51 - - 0 - 0.06%
2006-01-25 0 101.3 101.3 101.5 - - 0 0 - 55.36 55.31 55.42 - - 0 - -0.00%
2006-01-24 0 103.4 103.2 103.5 103.4 103.5 8,000 827,060 103.38 55.36 55.26 55.39 55.34 55.39 14,941 55.354 0.39%
2006-01-23 0 103.0 103.0 103.3 - - 0 0 - 55.15 55.15 55.28 - - 0 - 0.10%
2006-01-20 0 102.9 102.7 102.9 - - 0 0 - 55.10 54.96 55.10 - - 0 - -0.05%
2006-01-19 0 103.0 102.7 103.0 103.0 103.0 50 5,150 103.00 55.12 54.99 55.12 55.15 55.15 93 55.149 0.44%
2006-01-18 0 102.5 102.5 102.5 102.5 102.5 20 2,050 102.50 54.88 54.85 54.88 54.88 54.88 37 54.881 -0.19%
2006-01-17 0 102.7 102.5 102.7 - - 0 0 - 54.99 54.85 54.99 - - 0 - -0.29%
2006-01-16 0 103.0 102.8 103.0 103.0 103.0 90 9,270 103.00 55.15 55.02 55.15 55.15 55.15 168 55.149 0.19%
2006-01-13 0 102.8 102.7 102.8 102.8 102.8 12,570 1,292,196 102.80 55.04 54.96 55.04 55.04 55.04 23,477 55.042 -0.15%
2006-01-12 0 103.0 103.0 103.1 102.7 103.0 5,050 518,398 102.65 55.12 55.12 55.20 54.96 55.12 9,432 54.963 0.44%
2006-01-11 0 102.5 102.3 102.5 102.5 102.5 60 6,150 102.50 54.88 54.75 54.88 54.88 54.88 112 54.881 0.00%
2006-01-10 0 102.5 102.5 102.6 - - 0 0 - 54.88 54.88 54.93 - - 0 - 0.00%
2006-01-09 0 102.5 102.5 102.8 - - 0 0 - 54.88 54.88 55.02 - - 0 - 0.54%
2006-01-06 0 102.0 101.9 102.1 - - 0 0 - 54.59 54.53 54.64 - - 0 - 0.00%
2006-01-05 0 102.0 101.8 102.1 101.6 102.0 520 52,839 101.61 54.59 54.51 54.64 54.40 54.59 971 54.407 0.64%
2006-01-04 0 101.3 101.3 101.4 101.3 101.3 1,000 101,300 101.30 54.24 54.21 54.29 54.24 54.24 1,868 54.239 0.65%
2006-01-03 0 100.7 100.6 100.7 100.6 100.7 10,000 1,006,250 100.63 53.89 53.84 53.89 53.86 53.89 18,677 53.877 0.20%
2005-12-30 0 100.5 100.4 100.5 100.4 100.5 10,000 1,004,490 100.45 53.78 53.73 53.78 53.73 53.78 18,677 53.783 0.25%
2005-12-29 0 100.2 100.2 100.5 - - 0 0 - 53.65 53.65 53.78 - - 0 - 0.00%
2005-12-28 0 100.2 100.2 100.3 - - 0 0 - 53.65 53.65 53.68 - - 0 - 0.20%
2005-12-23 0 100.0 99.85 100.2 - - 0 0 - 53.54 53.46 53.62 - - 0 - 0.00%
2005-12-22 0 100.0 99.80 100.1 100.0 100.0 50 5,000 100.00 53.54 53.44 53.57 53.54 53.54 93 53.543 0.15%
2005-12-21 0 99.85 99.85 100.0 - - 0 0 - 53.46 53.46 53.54 - - 0 - 0.00%
2005-12-20 0 99.85 99.85 100.0 - - 0 0 - 53.46 53.46 53.54 - - 0 - 0.00%
2005-12-19 0 99.85 99.80 99.90 - - 0 0 - 53.46 53.44 53.49 - - 0 - 0.00%
2005-12-16 0 99.85 99.80 99.90 99.85 99.85 10 999 99.900 53.46 53.44 53.49 53.46 53.46 19 53.489 -0.05%
2005-12-15 0 99.90 99.80 99.95 99.90 99.90 5,000 499,500 99.900 53.49 53.44 53.52 53.49 53.49 9,338 53.489 0.25%
2005-12-14 0 99.65 99.45 99.70 99.65 99.65 40 3,986 99.650 53.36 53.25 53.38 53.36 53.36 75 53.355 0.50%
2005-12-13 0 99.15 99.15 99.30 - - 0 0 - 53.09 53.09 53.17 - - 0 - 0.15%
2005-12-12 0 99.00 99.00 99.15 - - 0 0 - 53.01 53.01 53.09 - - 0 - 0.05%
2005-12-09 0 98.95 98.95 99.10 - - 0 0 - 52.98 52.98 53.06 - - 0 - 0.30%
2005-12-08 0 98.65 98.65 98.90 98.60 98.60 50 4,930 98.600 52.82 52.82 52.95 52.79 52.79 93 52.793 0.15%
2005-12-07 0 98.50 98.35 98.60 98.50 98.50 20 1,970 98.500 52.74 52.66 52.79 52.74 52.74 37 52.740 0.20%
2005-12-06 0 98.30 98.30 98.55 - - 0 0 - 52.63 52.63 52.77 - - 0 - 0.05%
2005-12-05 0 98.25 98.25 98.40 98.20 98.20 100 9,820 98.200 52.61 52.61 52.69 52.58 52.58 187 52.579 -0.05%
2005-12-02 0 98.30 98.30 98.40 - - 0 0 - 52.63 52.63 52.69 - - 0 - 0.00%
2005-12-01 0 98.30 98.30 98.50 - - 0 0 - 52.63 52.63 52.74 - - 0 - 0.00%
2005-11-30 0 98.30 98.30 98.45 - - 0 0 - 52.63 52.63 52.71 - - 0 - 0.00%
2005-11-29 0 98.30 98.30 98.50 - - 0 0 - 52.63 52.63 52.74 - - 0 - 0.20%
2005-11-28 0 98.10 98.10 98.35 - - 0 0 - 52.53 52.53 52.66 - - 0 - 0.00%
2005-11-25 0 98.10 98.10 98.35 - - 0 0 - 52.53 52.53 52.66 - - 0 - 0.05%
2005-11-24 0 98.05 98.05 98.20 - - 0 0 - 52.50 52.50 52.58 - - 0 - 0.00%
2005-11-23 0 98.05 98.05 98.15 97.90 97.90 5,000 489,500 97.900 52.50 52.50 52.55 52.42 52.42 9,338 52.418 0.31%
2005-11-22 0 97.75 97.60 97.75 97.75 97.75 30 2,933 97.767 52.34 52.26 52.34 52.34 52.34 56 52.347 -0.05%
2005-11-21 0 97.80 97.80 97.85 - - 0 0 - 52.36 52.36 52.39 - - 0 - 0.15%
2005-11-18 0 97.65 97.65 97.85 - - 0 0 - 52.28 52.28 52.39 - - 0 - 0.05%
2005-11-17 0 97.60 97.60 97.80 - - 0 0 - 52.26 52.26 52.36 - - 0 - 0.00%
2005-11-16 0 97.60 97.60 97.65 - - 0 0 - 52.26 52.26 52.28 - - 0 - 0.00%
2005-11-15 0 97.60 97.40 97.60 97.60 97.60 50 4,880 97.600 52.26 52.15 52.26 52.26 52.26 93 52.258 0.21%
2005-11-14 0 97.40 97.40 97.60 - - 0 0 - 52.15 52.15 52.26 - - 0 - 0.05%
2005-11-11 0 97.35 97.30 97.40 - - 0 0 - 52.12 52.10 52.15 - - 0 - 0.00%
2005-11-10 0 97.35 97.15 97.35 - - 0 0 - 52.12 52.02 52.12 - - 0 - 0.00%
2005-11-09 0 97.35 97.15 97.35 97.35 97.35 180 17,523 97.350 52.12 52.02 52.12 52.12 52.12 336 52.124 0.10%
2005-11-08 0 97.25 97.00 97.25 97.35 97.35 90 8,762 97.356 52.07 51.94 52.07 52.12 52.12 168 52.127 -0.10%
2005-11-07 0 97.35 97.10 97.35 - - 0 0 - 52.12 51.99 52.12 - - 0 - -0.15%
2005-11-04 0 97.50 97.30 97.50 - - 0 0 - 52.20 52.10 52.20 - - 0 - -0.31%
2005-11-03 0 97.80 97.60 97.80 - - 0 0 - 52.36 52.26 52.36 - - 0 - -0.15%
2005-11-02 0 97.95 97.70 97.95 97.95 97.95 30 2,939 97.967 52.45 52.31 52.45 52.45 52.45 56 52.454 0.05%
2005-11-01 0 97.90 97.70 97.90 - - 0 0 - 52.42 52.31 52.42 - - 0 - -0.25%
2005-10-31 0 98.15 97.85 98.15 - - 0 0 - 52.55 52.39 52.55 - - 0 - 0.00%
2005-10-28 0 98.15 97.95 98.20 - - 0 0 - 52.55 52.45 52.58 - - 0 - 0.00%
2005-10-27 0 98.15 98.00 98.15 - - 0 0 - 52.55 52.47 52.55 - - 0 - -0.15%
2005-10-26 0 98.30 98.15 98.30 98.30 98.30 20 1,966 98.300 52.63 52.55 52.63 52.63 52.63 37 52.632 0.31%
2005-10-25 0 98.00 97.95 98.10 - - 0 0 - 52.47 52.45 52.53 - - 0 - 0.00%
2005-10-24 0 98.00 97.90 98.00 98.00 98.00 30 2,940 98.000 52.47 52.42 52.47 52.47 52.47 56 52.472 0.00%
2005-10-21 0 98.00 97.90 98.20 98.00 98.00 20 1,960 98.000 52.47 52.42 52.58 52.47 52.47 37 52.472 0.00%
2005-10-20 0 98.00 97.90 98.00 - - 0 0 - 52.47 52.42 52.47 - - 0 - -0.10%
2005-10-19 0 98.10 97.80 98.10 - - 0 0 - 52.53 52.36 52.53 - - 0 - 0.00%
2005-10-18 0 98.10 97.85 98.10 98.10 98.10 100 9,810 98.100 52.53 52.39 52.53 52.53 52.53 187 52.525 -0.10%
2005-10-17 0 98.20 98.20 98.35 - - 0 0 - 52.58 52.58 52.66 - - 0 - 0.00%
2005-10-14 0 98.20 98.05 98.20 - - 0 0 - 52.58 52.50 52.58 - - 0 - -0.05%
2005-10-13 0 98.25 98.00 98.30 98.25 98.30 250 24,565 98.260 52.61 52.47 52.63 52.61 52.63 467 52.611 -0.20%
2005-10-12 0 98.45 98.30 98.45 - - 0 0 - 52.71 52.63 52.71 - - 0 - -0.10%
2005-10-10 0 98.55 98.55 98.70 - - 0 0 - 52.77 52.77 52.85 - - 0 - 0.15%
2005-10-07 0 98.40 98.50 98.70 - - 0 0 - 52.69 52.74 52.85 - - 0 - 0.05%
2005-10-06 0 98.35 98.35 98.50 98.20 98.50 120 11,808 98.400 52.66 52.66 52.74 52.58 52.74 224 52.686 0.10%
2005-10-05 0 98.25 98.15 98.25 98.25 98.25 90 8,843 98.256 52.61 52.55 52.61 52.61 52.61 168 52.609 0.00%
2005-10-04 0 98.25 98.05 98.25 98.25 98.40 30 2,949 98.300 52.61 52.50 52.61 52.61 52.69 56 52.632 -0.25%
2005-10-03 0 98.50 98.35 98.50 98.50 98.50 50 4,925 98.500 52.74 52.66 52.74 52.74 52.74 93 52.740 -0.10%
2005-09-30 0 98.60 98.50 98.60 98.60 98.60 50 4,930 98.600 52.79 52.74 52.79 52.79 52.79 93 52.793 0.10%
2005-09-29 0 98.50 98.40 98.50 98.50 98.50 130 12,805 98.500 52.74 52.69 52.74 52.74 52.74 243 52.740 0.20%
2005-09-28 0 98.30 98.20 98.30 98.30 98.30 760 74,708 98.300 52.63 52.58 52.63 52.63 52.63 1,419 52.632 -0.10%
2005-09-27 0 98.40 98.15 98.40 98.40 98.40 230 22,632 98.400 52.69 52.55 52.69 52.69 52.69 430 52.686 -0.10%
2005-09-26 0 98.50 98.25 98.50 98.50 98.60 2,180 214,752 98.510 52.74 52.61 52.74 52.74 52.79 4,072 52.745 -0.20%
2005-09-23 0 98.70 98.50 98.70 98.70 98.80 1,240 122,437 98.740 52.85 52.74 52.85 52.85 52.90 2,316 52.868 -0.15%
2005-09-22 0 98.85 98.80 98.85 98.85 98.85 100 9,885 98.850 52.93 52.90 52.93 52.93 52.93 187 52.927 0.15%
2005-09-21 0 98.70 98.60 98.70 - - 100 9,870 98.700 52.85 52.79 52.85 - - 187 52.847 -0.10%
2005-09-20 0 98.80 98.60 98.80 98.75 98.80 580 57,279 98.757 52.90 52.79 52.90 52.87 52.90 1,083 52.877 -0.05%
2005-09-16 0 98.85 98.80 98.85 98.85 98.85 410 40,529 98.851 52.93 52.90 52.93 52.93 52.93 766 52.928 -0.15%
2005-09-15 0 99.00 99.00 99.10 99.00 99.00 3,000 297,000 99.000 53.01 53.01 53.06 53.01 53.01 5,603 53.007 0.10%
2005-09-14 0 98.90 98.90 99.00 - - 0 0 - 52.95 52.95 53.01 - - 0 - 0.00%
2005-09-13 0 98.90 98.80 98.90 98.90 98.90 220 21,758 98.900 52.95 52.90 52.95 52.95 52.95 411 52.954 -0.20%
2005-09-12 0 99.10 99.10 99.15 99.05 99.05 450 44,573 99.051 53.06 53.06 53.09 53.03 53.03 840 53.035 0.35%
2005-09-09 0 98.75 98.50 98.75 98.75 98.75 600 59,250 98.750 52.87 52.74 52.87 52.87 52.87 1,121 52.873 -0.15%
2005-09-08 0 98.90 98.80 98.90 98.90 98.90 20 1,978 98.900 52.95 52.90 52.95 52.95 52.95 37 52.954 -0.05%
2005-09-07 0 98.95 98.80 98.95 98.95 99.05 450 44,538 98.973 52.98 52.90 52.98 52.98 53.03 840 52.993 -0.25%
2005-09-06 0 99.20 99.10 99.25 99.20 99.25 650 64,505 99.239 53.11 53.06 53.14 53.11 53.14 1,214 53.135 -0.15%
2005-09-05 0 99.35 99.15 99.35 99.35 99.40 90 8,944 99.378 53.19 53.09 53.19 53.19 53.22 168 53.210 0.30%
2005-09-02 0 99.05 98.75 99.05 99.05 99.05 130 12,877 99.054 53.03 52.87 53.03 53.03 53.03 243 53.036 0.51%
2005-09-01 0 98.55 98.45 98.75 - - 0 0 - 52.77 52.71 52.87 - - 0 - 0.00%
2005-08-31 0 98.55 98.40 98.60 98.55 98.60 150 14,784 98.560 52.77 52.69 52.79 52.77 52.79 280 52.772 0.15%
2005-08-30 0 98.40 98.40 98.70 98.20 98.20 10,000 982,000 98.200 52.69 52.69 52.85 52.58 52.58 18,677 52.579 -0.61%
2005-08-29 0 99.00 98.70 99.00 - - 0 0 - 53.01 52.85 53.01 - - 0 - 0.00%
2005-08-26 0 99.00 98.90 99.05 99.00 99.00 160 15,840 99.000 53.01 52.95 53.03 53.01 53.01 299 53.007 -0.10%
2005-08-25 0 99.10 99.10 99.15 - - 0 0 - 53.06 53.06 53.09 - - 0 - 0.00%
2005-08-24 0 99.10 99.00 99.10 99.10 99.15 5,020 497,732 99.150 53.06 53.01 53.06 53.06 53.09 9,376 53.087 -0.35%
2005-08-23 0 99.45 99.25 99.45 99.45 99.55 5,520 548,991 99.455 53.25 53.14 53.25 53.25 53.30 10,310 53.251 -0.25%
2005-08-22 0 99.70 99.60 99.75 99.70 99.70 500 49,850 99.700 53.38 53.33 53.41 53.38 53.38 934 53.382 0.00%
2005-08-19 0 99.70 99.60 99.70 - - 0 0 - 53.38 53.33 53.38 - - 0 - -0.25%
2005-08-18 0 99.95 99.75 99.95 99.95 99.95 150 14,993 99.953 53.52 53.41 53.52 53.52 53.52 280 53.518 -0.05%
2005-08-17 0 100.0 99.85 100.0 100.0 100.0 100 10,000 100.00 53.54 53.46 53.54 53.54 53.54 187 53.543 -0.20%
2005-08-16 0 100.2 100.0 100.2 - - 0 0 - 53.65 53.54 53.65 - - 0 - -0.05%
2005-08-15 0 100.3 100.1 100.3 - - 0 0 - 53.68 53.60 53.68 - - 0 - 0.00%
2005-08-12 0 100.3 100.2 100.4 - - 0 0 - 53.68 53.65 53.73 - - 0 - 0.00%
2005-08-11 0 100.3 100.1 100.3 100.3 100.3 50 5,013 100.26 53.68 53.60 53.70 53.68 53.68 93 53.682 0.00%
2005-08-10 0 100.3 100.1 100.3 100.3 100.3 2,500 250,625 100.25 53.68 53.60 53.70 53.68 53.68 4,669 53.677 0.10%
2005-08-09 0 100.2 100.1 100.2 100.2 100.2 50 5,008 100.16 53.62 53.60 53.62 53.62 53.62 93 53.628 0.00%
2005-08-08 0 100.2 100.1 100.2 100.0 100.2 450 45,045 100.10 53.62 53.57 53.62 53.54 53.62 840 53.596 0.00%
2005-08-05 0 100.2 100.2 100.4 100.1 100.1 330 33,033 100.10 53.62 53.62 53.73 53.60 53.60 616 53.596 -0.35%
2005-08-04 0 100.5 100.4 100.5 100.4 100.5 720 72,348 100.48 53.81 53.76 53.81 53.76 53.81 1,345 53.801 0.40%
2005-08-03 0 100.1 100.1 100.3 100.1 100.4 550 55,169 100.31 53.60 53.60 53.70 53.60 53.76 1,027 53.707 -0.25%
2005-08-02 0 100.4 100.2 100.4 100.4 100.4 200 20,080 100.40 53.73 53.62 53.73 53.76 53.76 374 53.757 0.30%
2005-08-01 0 100.1 100.1 100.3 100.1 100.1 400 40,020 100.05 53.57 53.57 53.68 53.57 53.57 747 53.569 -0.25%
2005-07-29 0 100.3 100.2 100.3 100.3 100.3 1,900 190,570 100.30 53.70 53.65 53.70 53.70 53.70 3,549 53.703 0.15%
2005-07-28 0 100.2 100.1 100.2 100.2 100.2 940 94,141 100.15 53.62 53.57 53.62 53.62 53.62 1,756 53.623 0.10%
2005-07-27 0 100.1 99.85 100.1 100.1 100.1 220 22,022 100.10 53.57 53.46 53.57 53.60 53.60 411 53.596 -0.25%
2005-07-26 0 100.3 100.2 100.4 100.3 100.3 500 50,150 100.30 53.70 53.65 53.73 53.70 53.70 934 53.703 0.00%
2005-07-25 0 100.3 100.3 100.5 100.3 100.3 180 18,054 100.30 53.70 53.70 53.78 53.70 53.70 336 53.703 -0.10%
2005-07-22 0 100.4 100.4 100.4 100.3 100.4 600 60,220 100.37 53.76 53.73 53.76 53.70 53.76 1,121 53.739 1.16%
2005-07-21 0 99.25 99.25 99.40 - - 0 0 - 53.14 53.14 53.22 - - 0 - 0.25%
2005-07-20 0 99.00 98.90 99.05 99.00 99.20 4,500 445,533 99.007 53.01 52.95 53.03 53.01 53.11 8,405 53.011 -0.20%
2005-07-19 0 99.20 99.10 99.20 99.35 99.35 500 49,675 99.350 53.11 53.06 53.11 53.19 53.19 934 53.195 -0.10%
2005-07-18 0 99.30 99.30 99.45 - - 0 0 - 53.17 53.17 53.25 - - 0 - 0.20%
2005-07-15 0 99.10 99.10 99.25 99.10 99.30 11,620 1,153,249 99.247 53.06 53.06 53.14 53.06 53.17 21,702 53.139 -0.10%
2005-07-14 0 99.20 99.20 99.30 99.15 99.15 5,000 495,750 99.150 53.11 53.11 53.17 53.09 53.09 9,338 53.088 -0.10%
2005-07-13 0 99.30 99.25 99.40 99.30 99.30 170 16,893 99.371 53.17 53.14 53.22 53.17 53.17 318 53.206 0.05%
2005-07-12 0 99.25 99.20 99.30 - - 0 0 - 53.14 53.11 53.17 - - 0 - 0.00%
2005-07-11 0 99.25 99.10 99.25 99.10 99.30 300 29,770 99.233 53.14 53.06 53.14 53.06 53.17 560 53.132 0.20%
2005-07-08 0 99.05 99.00 99.05 99.00 99.05 9,230 914,119 99.038 53.03 53.01 53.03 53.01 53.03 17,239 53.027 -0.05%
2005-07-07 0 99.10 99.05 99.10 99.00 99.20 17,030 1,686,909 99.055 53.06 53.03 53.06 53.01 53.11 31,806 53.037

Webb-site Database - Powered By Linux Group

Back to top