PRUDENTIAL PUBLIC LIMITED COMPANY: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02378  2010-05-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-06 0 121.2 120.4 121.2 117.0 121.2 304,818 36,398,996 119.41 121.2 120.4 121.2 117.0 121.2 304,818 119.41 5.03%
2026-05-05 0 115.4 115.4 115.6 110.2 115.8 150,402 17,133,648 113.92 115.4 115.4 115.6 110.2 115.8 150,402 113.92 0.52%
2026-05-04 0 114.8 114.4 114.8 114.1 116.8 169,025 19,448,281 115.06 114.8 114.4 114.8 114.1 116.8 169,025 115.06 0.00%
2026-04-30 0 114.8 114.5 115.2 113.2 117.0 29,359 3,404,408 115.96 114.8 114.5 115.2 113.2 117.0 29,359 115.96 -1.20%
2026-04-29 0 116.2 116.2 116.3 116.2 118.7 35,456 4,159,644 117.32 116.2 116.2 116.3 116.2 118.7 35,456 117.32 -1.86%
2026-04-28 0 118.4 118.2 118.6 117.6 118.9 33,113 3,908,919 118.05 118.4 118.2 118.6 117.6 118.9 33,113 118.05 -0.50%
2026-04-27 0 119.0 118.8 119.5 112.0 119.6 46,919 5,583,667 119.01 119.0 118.8 119.5 112.0 119.6 46,919 119.01 1.10%
2026-04-24 0 117.7 117.5 117.7 116.8 118.2 77,989 9,169,760 117.58 117.7 117.5 117.7 116.8 118.2 77,989 117.58 -0.76%
2026-04-23 0 118.6 118.6 118.7 117.5 119.3 25,865 3,058,133 118.23 118.6 118.6 118.7 117.5 119.3 25,865 118.23 0.08%
2026-04-22 0 118.5 118.5 119.7 117.2 119.3 78,910 9,367,354 118.71 118.5 118.5 119.7 117.2 119.3 78,910 118.71 -0.08%
2026-04-21 0 118.6 118.6 118.9 116.8 118.6 188,703 22,253,779 117.93 118.6 118.6 118.9 116.8 118.6 188,703 117.93 1.02%
2026-04-20 0 117.4 117.4 117.7 116.9 119.0 75,985 8,951,364 117.80 117.4 117.4 117.7 116.9 119.0 75,985 117.80 0.34%
2026-04-17 0 117.0 116.2 117.0 116.3 118.5 68,599 8,077,772 117.75 117.0 116.2 117.0 116.3 118.5 68,599 117.75 -1.35%
2026-04-16 0 118.6 118.6 119.2 117.3 119.2 65,757 7,802,390 118.65 118.6 118.6 119.2 117.3 119.2 65,757 118.65 1.11%
2026-04-15 0 117.3 116.1 117.3 111.3 119.6 144,196 17,097,191 118.57 117.3 116.1 117.3 111.3 119.6 144,196 118.57 -1.51%
2026-04-14 0 119.1 117.8 119.1 117.7 119.9 115,623 13,676,065 118.28 119.1 117.8 119.1 117.7 119.9 115,623 118.28 2.14%
2026-04-13 0 116.6 116.6 116.9 115.0 116.7 45,116 5,237,232 116.08 116.6 116.6 116.9 115.0 116.7 45,116 116.08 -0.93%
2026-04-10 0 117.7 117.7 117.8 116.8 118.7 78,332 9,247,033 118.05 117.7 117.7 117.8 116.8 118.7 78,332 118.05 1.12%
2026-04-09 0 116.4 116.4 117.2 116.3 118.1 76,642 8,958,987 116.89 116.4 116.4 117.2 116.3 118.1 76,642 116.89 -1.77%
2026-04-08 0 118.5 118.5 118.7 111.3 119.2 277,958 32,477,474 116.84 118.5 118.5 118.7 111.3 119.2 277,958 116.84 6.66%
2026-04-02 0 111.1 110.5 111.1 108.5 113.3 101,142 11,163,701 110.38 111.1 110.5 111.1 108.5 113.3 101,142 110.38 -0.63%
2026-04-01 0 111.8 111.3 111.8 108.7 112.1 175,657 19,408,950 110.49 111.8 111.3 111.8 108.7 112.1 175,657 110.49 4.00%
2026-03-31 0 107.5 106.5 107.5 105.5 107.5 51,203 5,450,944 106.46 107.5 106.5 107.5 105.5 107.5 51,203 106.46 0.94%
2026-03-30 0 106.5 106.3 106.5 106.0 107.7 133,978 14,296,593 106.71 106.5 106.3 106.5 106.0 107.7 133,978 106.71 -4.23%
2026-03-27 0 111.2 111.2 111.4 110.0 112.0 54,207 6,032,819 111.29 111.2 111.2 111.4 110.0 112.0 54,207 111.29 -0.27%
2026-03-26 0 111.5 112.0 112.2 109.0 113.1 73,295 8,161,735 111.35 111.5 112.0 112.2 109.0 113.1 73,295 111.35 -0.29%
2026-03-25 0 113.3 112.4 113.5 111.8 113.3 20,227 2,270,531 112.25 111.8 110.9 112.0 110.3 111.8 20,495 110.79 1.89%
2026-03-24 0 111.2 111.2 111.8 109.4 111.7 100,650 11,122,782 110.51 109.7 109.7 110.3 108.0 110.2 101,983 109.07 2.96%
2026-03-23 0 108.0 108.0 108.1 106.9 110.5 295,446 32,369,318 109.56 106.6 106.6 106.7 105.5 109.1 299,358 108.13 -4.34%
2026-03-20 0 112.9 112.0 112.9 111.8 113.0 67,839 7,635,769 112.56 111.4 110.5 111.4 110.3 111.5 68,737 111.09 1.71%
2026-03-19 0 111.0 111.0 111.5 109.6 112.2 127,600 14,081,430 110.36 109.5 109.5 110.0 108.2 110.7 129,289 108.91 -3.48%
2026-03-18 0 115.0 115.0 115.3 113.2 115.4 45,330 5,195,530 114.62 113.5 113.5 113.8 111.7 113.9 45,930 113.12 2.68%
2026-03-17 0 112.0 112.0 113.1 112.0 113.7 29,800 3,365,200 112.93 110.5 110.5 111.6 110.5 112.2 30,195 111.45 -0.18%
2026-03-16 0 112.2 112.2 112.6 109.5 112.2 85,650 9,458,725 110.43 110.7 110.7 111.1 108.1 110.7 86,784 108.99 1.26%
2026-03-13 0 110.8 110.8 111.0 110.0 113.1 132,826 14,861,188 111.88 109.4 109.4 109.5 108.6 111.6 134,585 110.42 -2.03%
2026-03-12 0 113.1 113.1 113.2 112.3 114.9 210,178 23,769,489 113.09 111.6 111.6 111.7 110.8 113.4 212,961 111.61 -1.22%
2026-03-11 0 114.5 114.5 114.6 114.3 115.9 76,081 8,735,933 114.82 113.0 113.0 113.1 112.8 114.4 77,088 113.32 -0.61%
2026-03-10 0 115.2 115.2 115.3 112.3 115.2 94,689 10,721,390 113.23 113.7 113.7 113.8 110.8 113.7 95,943 111.75 5.30%
2026-03-09 0 109.4 108.9 109.4 107.1 109.9 130,047 14,104,754 108.46 108.0 107.5 108.0 105.7 108.5 131,769 107.04 -4.29%
2026-03-06 0 114.3 114.3 115.4 113.7 115.4 26,666 3,062,956 114.86 112.8 112.8 113.9 112.2 113.9 27,019 113.36 0.53%
2026-03-05 0 113.7 113.7 114.7 113.7 116.5 29,610 3,386,852 114.38 112.2 112.2 113.2 112.2 115.0 30,002 112.89 1.61%
2026-03-04 0 111.9 111.9 113.0 111.2 113.0 81,688 9,141,708 111.91 110.4 110.4 111.5 109.7 111.5 82,769 110.45 -1.58%
2026-03-03 0 113.7 113.6 113.7 113.7 117.7 202,305 23,393,857 115.64 112.2 112.1 112.2 112.2 116.2 204,983 114.13 -2.82%
2026-03-02 0 117.0 117.0 117.1 117.0 120.0 96,099 11,309,113 117.68 115.5 115.5 115.6 115.5 118.4 97,371 116.14 -2.74%
2026-02-27 0 120.3 120.1 120.3 120.0 120.8 50,064 6,027,918 120.40 118.7 118.5 118.7 118.4 119.2 50,727 118.83 1.18%
2026-02-26 0 118.9 118.9 119.0 118.6 121.4 86,705 10,368,068 119.58 117.3 117.3 117.4 117.1 119.8 87,853 118.02 0.51%
2026-02-25 0 118.3 118.2 118.3 116.8 118.3 67,143 7,905,147 117.74 116.8 116.7 116.8 115.3 116.8 68,032 116.20 0.25%
2026-02-24 0 118.0 118.0 118.6 117.1 119.0 40,117 4,718,893 117.63 116.5 116.5 117.1 115.6 117.4 40,648 116.09 -1.50%
2026-02-23 0 119.8 119.3 120.0 118.9 120.0 18,087 2,161,565 119.51 118.2 117.7 118.4 117.3 118.4 18,326 117.95 2.48%
2026-02-20 0 116.9 116.9 117.5 116.6 118.2 37,098 4,339,337 116.97 115.4 115.4 116.0 115.1 116.7 37,589 115.44 1.04%
2026-02-16 0 115.7 115.7 115.8 114.0 116.1 33,850 3,901,340 115.25 114.2 114.2 114.3 112.5 114.6 34,298 113.75 -0.17%
2026-02-13 0 115.9 115.9 116.1 115.9 120.0 515,683 60,347,513 117.02 114.4 114.4 114.6 114.4 118.4 522,510 115.50 -7.58%
2026-02-12 0 125.4 125.4 125.5 124.4 126.6 90,192 11,365,149 126.01 123.8 123.8 123.9 122.8 124.9 91,386 124.36 -1.65%
2026-02-11 0 127.5 127.4 127.5 127.1 128.6 90,905 11,608,205 127.70 125.8 125.7 125.8 125.4 126.9 92,109 126.03 0.24%
2026-02-10 0 127.2 127.1 127.2 126.6 128.9 31,546 4,024,786 127.58 125.5 125.4 125.5 124.9 127.2 31,964 125.92 -0.39%
2026-02-09 0 127.7 127.2 127.7 125.6 128.5 128,591 16,357,058 127.20 126.0 125.5 126.0 124.0 126.8 130,293 125.54 3.82%
2026-02-06 0 123.0 123.0 123.1 122.2 125.3 164,120 20,340,896 123.94 121.4 121.4 121.5 120.6 123.7 166,293 122.32 -4.35%
2026-02-05 0 128.6 128.6 128.9 128.0 129.7 90,819 11,676,722 128.57 126.9 126.9 127.2 126.3 128.0 92,021 126.89 -1.08%
2026-02-04 0 130.0 130.0 130.7 129.2 130.5 37,989 4,931,590 129.82 128.3 128.3 129.0 127.5 128.8 38,492 128.12 -0.31%
2026-02-03 0 130.4 129.2 130.4 128.0 131.2 162,002 20,996,167 129.60 128.7 127.5 128.7 126.3 129.5 164,147 127.91 1.32%
2026-02-02 0 128.7 126.3 128.7 126.0 128.7 56,261 7,137,570 126.87 127.0 124.6 127.0 124.4 127.0 57,006 125.21 -0.54%
2026-01-30 0 129.4 129.0 129.4 128.3 130.9 49,550 6,408,611 129.34 127.7 127.3 127.7 126.6 129.2 50,206 127.65 0.08%
2026-01-29 0 129.3 129.3 129.5 126.5 130.3 89,015 11,510,721 129.31 127.6 127.6 127.8 124.8 128.6 90,193 127.62 0.94%
2026-01-28 0 128.1 128.1 128.2 125.9 128.4 80,340 10,258,148 127.68 126.4 126.4 126.5 124.3 126.7 81,404 126.02 1.75%
2026-01-27 0 125.9 125.4 125.9 123.9 125.9 106,281 13,287,586 125.02 124.3 123.8 124.3 122.3 124.3 107,688 123.39 2.52%
2026-01-26 0 122.8 122.8 123.6 121.4 124.8 124,714 15,342,442 123.02 121.2 121.2 122.0 119.8 123.2 126,365 121.41 0.00%
2026-01-23 0 122.8 122.7 122.8 122.0 123.4 154,296 18,956,039 122.86 121.2 121.1 121.2 120.4 121.8 156,339 121.25 -0.24%
2026-01-22 0 123.1 123.1 123.2 120.1 123.2 138,441 16,983,429 122.68 121.5 121.5 121.6 118.5 121.6 140,274 121.07 0.90%
2026-01-21 0 122.0 121.9 122.0 120.7 122.4 128,302 15,646,107 121.95 120.4 120.3 120.4 119.1 120.8 130,001 120.35 -1.69%
2026-01-20 0 124.1 123.8 124.1 123.5 125.2 50,016 6,222,900 124.42 122.5 122.2 122.5 121.9 123.6 50,678 122.79 1.47%
2026-01-19 0 122.3 121.9 122.3 121.4 122.8 110,432 13,470,297 121.98 120.7 120.3 120.7 119.8 121.2 111,894 120.38 -0.89%
2026-01-16 0 123.4 123.2 123.4 122.6 124.0 82,023 10,130,355 123.51 121.8 121.6 121.8 121.0 122.4 83,109 121.89 0.41%
2026-01-15 0 122.9 122.9 123.4 122.1 124.5 118,111 14,573,439 123.39 121.3 121.3 121.8 120.5 122.9 119,675 121.78 0.66%
2026-01-14 0 122.1 121.9 122.1 120.7 123.2 230,450 28,087,131 121.88 120.5 120.3 120.5 119.1 121.6 233,501 120.29 0.33%
2026-01-13 0 121.7 121.7 122.0 121.0 123.1 38,563 4,700,144 121.88 120.1 120.1 120.4 119.4 121.5 39,074 120.29 0.08%
2026-01-09 0 121.6 121.5 121.6 121.1 122.7 49,477 6,030,936 121.89 120.0 119.9 120.0 119.5 121.1 50,132 120.30 0.33%
2026-01-08 0 121.2 121.2 121.3 120.5 122.6 100,478 12,199,915 121.42 119.6 119.6 119.7 118.9 121.0 101,808 119.83 -3.50%
2026-01-07 0 125.6 125.6 125.8 125.1 126.9 35,480 4,474,211 126.11 124.0 124.0 124.2 123.5 125.2 35,950 124.46 -0.79%
2026-01-06 0 126.6 126.6 126.7 122.5 127.1 263,336 33,166,957 125.95 124.9 124.9 125.0 120.9 125.4 266,822 124.30 5.68%
2026-01-05 0 119.8 119.8 120.0 119.5 121.9 187,112 22,559,803 120.57 118.2 118.2 118.4 117.9 120.3 189,589 118.99 0.34%
2025-12-31 0 119.4 119.4 119.8 119.4 120.8 22,803 2,736,598 120.01 117.8 117.8 118.2 117.8 119.2 23,105 118.44 0.34%
2025-12-30 0 119.0 119.0 120.0 118.9 120.2 61,443 7,337,414 119.42 117.4 117.4 118.4 117.3 118.6 62,256 117.86 -1.00%
2025-12-29 0 120.2 120.2 120.8 119.0 121.9 90,817 10,933,092 120.39 118.6 118.6 119.2 117.4 120.3 92,019 118.81 -0.91%
2025-12-24 0 121.3 121.3 121.8 120.2 122.0 115,223 13,966,130 121.21 119.7 119.7 120.2 118.6 120.4 116,748 119.63 0.83%
2025-12-23 0 120.3 120.0 120.3 119.6 120.5 110,942 13,297,286 119.86 118.7 118.4 118.7 118.0 118.9 112,411 118.29 0.59%
2025-12-22 0 119.6 119.6 119.8 110.1 120.1 83,361 9,950,968 119.37 118.0 118.0 118.2 108.7 118.5 84,465 117.81 0.84%
2025-12-19 0 118.6 118.5 118.6 117.9 119.7 59,472 7,064,753 118.79 117.1 117.0 117.1 116.4 118.1 60,259 117.24 1.45%
2025-12-18 0 116.9 116.8 116.9 115.7 117.5 134,053 15,682,063 116.98 115.4 115.3 115.4 114.2 116.0 135,828 115.46 1.65%
2025-12-17 0 115.0 114.5 115.0 114.3 115.2 36,271 4,164,116 114.81 113.5 113.0 113.5 112.8 113.7 36,751 113.31 0.88%
2025-12-16 0 114.0 113.7 114.0 113.3 114.6 55,910 6,362,568 113.80 112.5 112.2 112.5 111.8 113.1 56,650 112.31 1.33%
2025-12-15 0 112.5 112.5 113.1 112.3 114.7 204,330 23,227,515 113.68 111.0 111.0 111.6 110.8 113.2 207,035 112.19 -1.66%
2025-12-12 0 114.4 114.4 114.6 113.9 115.6 98,967 11,374,299 114.93 112.9 112.9 113.1 112.4 114.1 100,277 113.43 1.06%
2025-12-11 0 113.2 113.2 113.5 113.2 116.1 104,828 12,053,039 114.98 111.7 111.7 112.0 111.7 114.6 106,216 113.48 0.09%
2025-12-10 0 113.1 113.1 113.2 112.6 114.8 63,174 7,185,600 113.74 111.6 111.6 111.7 111.1 113.3 64,010 112.26 -0.53%
2025-12-09 0 113.7 112.7 113.7 112.9 115.9 76,651 8,726,048 113.84 112.2 111.2 112.2 111.4 114.4 77,666 112.35 1.25%
2025-12-08 0 112.3 112.1 112.3 112.3 115.0 283,246 32,250,111 113.86 110.8 110.6 110.8 110.8 113.5 286,996 112.37 -2.35%
2025-12-05 0 115.0 114.9 115.0 113.0 115.8 93,290 10,718,592 114.90 113.5 113.4 113.5 111.5 114.3 94,525 113.39 0.35%
2025-12-04 0 114.6 114.6 115.0 113.0 115.0 97,968 11,152,735 113.84 113.1 113.1 113.5 111.5 113.5 99,265 112.35 1.51%
2025-12-03 0 112.9 112.4 112.9 112.5 113.2 134,604 15,181,645 112.79 111.4 110.9 111.4 111.0 111.7 136,386 111.31 0.62%
2025-12-02 0 112.2 112.2 112.6 112.0 113.9 53,128 5,984,334 112.64 110.7 110.7 111.1 110.5 112.4 53,831 111.17 0.36%
2025-12-01 0 111.8 111.8 112.1 111.8 114.0 167,205 18,840,708 112.68 110.3 110.3 110.6 110.3 112.5 169,419 111.21 -0.27%
2025-11-28 0 112.1 111.7 112.1 111.4 112.5 52,942 5,932,167 112.05 110.6 110.2 110.6 109.9 111.0 53,643 110.59 0.27%
2025-11-27 0 111.8 111.4 111.8 110.3 113.9 117,453 13,092,727 111.47 110.3 109.9 110.3 108.9 112.4 119,008 110.02 2.01%
2025-11-26 0 109.6 109.6 110.0 108.9 110.3 66,713 7,306,444 109.52 108.2 108.2 108.6 107.5 108.9 67,596 108.09 1.67%
2025-11-25 0 107.8 107.7 107.8 107.0 109.0 127,302 13,796,958 108.38 106.4 106.3 106.4 105.6 107.6 128,987 106.96 0.94%
2025-11-24 0 106.8 106.8 108.2 106.4 108.0 102,614 11,021,537 107.41 105.4 105.4 106.8 105.0 106.6 103,973 106.00 1.71%
2025-11-21 0 105.0 104.8 105.0 105.0 109.0 179,854 19,054,708 105.95 103.6 103.4 103.6 103.6 107.6 182,235 104.56 -1.41%
2025-11-20 0 106.5 106.4 106.5 106.1 107.5 78,532 8,378,759 106.69 105.1 105.0 105.1 104.7 106.1 79,572 105.30 -0.65%
2025-11-19 0 107.2 107.0 107.2 106.3 108.4 42,600 4,585,845 107.65 105.8 105.6 105.8 104.9 107.0 43,164 106.24 0.19%
2025-11-18 0 107.0 107.0 107.6 107.0 108.9 96,543 10,386,061 107.58 105.6 105.6 106.2 105.6 107.5 97,821 106.17 -2.82%
2025-11-17 0 110.1 110.1 110.3 109.9 111.2 100,000 11,057,344 110.57 108.7 108.7 108.9 108.5 109.7 101,324 109.13 -0.36%
2025-11-14 0 110.5 110.5 110.8 110.0 114.0 85,436 9,453,066 110.65 109.1 109.1 109.4 108.6 112.5 86,567 109.20 -2.04%
2025-11-13 0 112.8 112.4 113.0 111.3 112.9 193,308 21,675,642 112.13 111.3 110.9 111.5 109.8 111.4 195,867 110.66 0.27%
2025-11-12 0 112.5 112.3 112.5 110.8 113.0 319,244 35,746,553 111.97 111.0 110.8 111.0 109.4 111.5 323,471 110.51 1.26%
2025-11-11 0 111.1 111.0 111.1 110.6 112.0 113,945 12,715,952 111.60 109.6 109.5 109.6 109.2 110.5 115,454 110.14 0.73%
2025-11-10 0 110.3 110.1 110.3 110.0 111.2 113,908 12,628,689 110.87 108.9 108.7 108.9 108.6 109.7 115,416 109.42 -0.09%
2025-11-07 0 110.4 110.0 110.4 109.0 110.4 67,461 7,407,315 109.80 109.0 108.6 109.0 107.6 109.0 68,354 108.37 0.09%
2025-11-06 0 110.3 109.6 110.3 109.0 110.3 125,514 13,800,962 109.96 108.9 108.2 108.9 107.6 108.9 127,176 108.52 4.15%
2025-11-05 0 105.9 105.9 107.1 105.7 108.2 69,937 7,503,745 107.29 104.5 104.5 105.7 104.3 106.8 70,863 105.89 -2.22%
2025-11-04 0 108.3 108.2 108.3 108.3 109.6 94,811 10,334,826 109.00 106.9 106.8 106.9 106.9 108.2 96,066 107.58 -0.18%
2025-11-03 0 108.5 108.5 108.6 107.0 108.5 164,670 17,734,581 107.70 107.1 107.1 107.2 105.6 107.1 166,850 106.29 0.46%
2025-10-31 0 108.0 107.5 108.0 107.0 108.4 86,789 9,329,808 107.50 106.6 106.1 106.6 105.6 107.0 87,938 106.10 1.41%
2025-10-30 0 106.5 106.5 107.0 100.5 107.8 92,796 9,822,159 105.85 105.1 105.1 105.6 99.19 106.4 94,025 104.46 -1.93%
2025-10-28 0 108.6 108.6 108.9 106.2 108.8 171,138 18,427,320 107.68 107.2 107.2 107.5 104.8 107.4 173,404 106.27 1.50%
2025-10-27 0 107.0 106.4 107.0 106.4 107.6 192,768 20,610,448 106.92 105.6 105.0 105.6 105.0 106.2 195,320 105.52 2.39%
2025-10-24 0 104.5 104.5 105.2 104.5 105.7 32,787 3,447,043 105.13 103.1 103.1 103.8 103.1 104.3 33,221 103.76 -0.48%
2025-10-23 0 105.0 104.7 105.5 104.7 105.8 52,592 5,534,451 105.23 103.6 103.3 104.1 103.3 104.4 53,288 103.86 0.38%
2025-10-22 0 104.6 104.6 105.0 100.3 105.5 55,239 5,793,661 104.88 103.2 103.2 103.6 98.99 104.1 55,970 103.51 -0.48%
2025-10-21 0 105.1 105.1 105.4 104.8 105.6 24,850 2,613,590 105.17 103.7 103.7 104.0 103.4 104.2 25,179 103.80 0.57%
2025-10-20 0 104.5 104.5 105.5 102.4 105.4 97,296 10,171,672 104.54 103.1 103.1 104.1 101.1 104.0 98,584 103.18 3.36%
2025-10-17 0 101.1 101.1 102.3 101.1 106.4 73,456 7,567,773 103.02 99.78 99.78 101.0 99.78 105.0 74,429 101.68 -3.07%
2025-10-16 0 104.3 104.3 104.5 104.3 107.0 45,716 4,846,235 106.01 102.9 102.9 103.1 102.9 105.6 46,321 104.62 -2.52%
2025-10-15 0 107.0 107.0 107.3 105.9 107.3 77,630 8,266,494 106.49 105.6 105.6 105.9 104.5 105.9 78,658 105.09 3.88%
2025-10-14 0 103.0 103.0 103.5 103.0 105.2 55,576 5,764,618 103.73 101.7 101.7 102.1 101.7 103.8 56,312 102.37 -2.55%
2025-10-13 0 105.7 104.8 105.8 103.5 105.8 87,305 9,107,283 104.32 104.3 103.4 104.4 102.1 104.4 88,461 102.95 0.00%
2025-10-10 0 105.7 105.6 106.0 105.4 106.1 57,773 6,104,182 105.66 104.3 104.2 104.6 104.0 104.7 58,538 104.28 -1.03%
2025-10-09 0 106.8 106.6 107.0 106.4 109.3 133,860 14,423,105 107.75 105.4 105.2 105.6 105.0 107.9 135,632 106.34 -1.11%
2025-10-08 0 108.0 108.0 108.8 107.7 108.6 42,799 4,631,552 108.22 106.6 106.6 107.4 106.3 107.2 43,366 106.80 2.27%
2025-10-06 0 105.6 105.6 106.5 105.3 106.9 451,411 47,776,151 105.84 104.2 104.2 105.1 103.9 105.5 457,387 104.45 -1.03%
2025-10-03 0 106.7 106.1 106.7 105.9 107.2 417,039 44,471,267 106.64 105.3 104.7 105.3 104.5 105.8 422,560 105.24 -1.75%
2025-10-02 0 108.6 108.6 108.7 108.6 110.2 93,468 10,233,063 109.48 107.2 107.2 107.3 107.2 108.8 94,705 108.05 0.56%
2025-09-30 0 108.0 108.0 108.8 108.0 109.9 131,639 14,303,987 108.66 106.6 106.6 107.4 106.6 108.5 133,382 107.24 -2.26%
2025-09-29 0 110.5 110.1 110.5 107.8 110.5 124,572 13,545,991 108.74 109.1 108.7 109.1 106.4 109.1 126,221 107.32 3.37%
2025-09-26 0 106.9 106.9 107.0 105.2 107.5 111,884 11,914,284 106.49 105.5 105.5 105.6 103.8 106.1 113,365 105.10 -0.09%
2025-09-25 0 107.0 107.0 107.5 107.0 108.4 57,915 6,223,696 107.46 105.6 105.6 106.1 105.6 107.0 58,682 106.06 -0.19%
2025-09-24 0 107.2 106.9 107.7 106.7 108.0 23,250 2,490,680 107.13 105.8 105.5 106.3 105.3 106.6 23,558 105.73 -0.19%
2025-09-23 0 107.4 107.4 107.7 106.9 108.1 130,337 14,014,182 107.52 106.0 106.0 106.3 105.5 106.7 132,063 106.12 0.19%
2025-09-22 0 107.2 106.7 107.3 106.5 107.3 56,225 6,011,831 106.92 105.8 105.3 105.9 105.1 105.9 56,969 105.53 -1.47%
2025-09-19 0 108.8 108.8 109.0 108.2 109.9 83,171 9,063,238 108.97 107.4 107.4 107.6 106.8 108.5 84,272 107.55 0.46%
2025-09-18 0 108.3 108.3 108.5 106.8 108.8 75,900 8,180,800 107.78 106.9 106.9 107.1 105.4 107.4 76,905 106.38 2.85%
2025-09-17 0 105.3 105.3 105.5 105.3 107.0 45,218 4,791,745 105.97 103.9 103.9 104.1 103.9 105.6 45,817 104.59 -1.68%
2025-09-16 0 107.1 107.1 107.3 106.5 108.7 104,833 11,299,543 107.79 105.7 105.7 105.9 105.1 107.3 106,221 106.38 -1.65%
2025-09-15 0 108.9 108.1 108.9 106.8 108.9 183,852 19,832,017 107.87 107.5 106.7 107.5 105.4 107.5 186,286 106.46 0.65%
2025-09-12 0 108.2 108.1 108.2 108.2 109.3 151,282 16,453,527 108.76 106.8 106.7 106.8 106.8 107.9 153,285 107.34 0.09%
2025-09-11 0 108.1 108.1 108.7 105.9 108.8 263,222 28,381,328 107.82 106.7 106.7 107.3 104.5 107.4 266,707 106.41 2.08%
2025-09-10 0 105.9 105.9 106.0 104.2 105.9 265,847 27,929,137 105.06 104.5 104.5 104.6 102.8 104.5 269,367 103.68 1.92%
2025-09-09 0 103.9 103.9 104.3 102.2 104.5 101,895 10,551,300 103.55 102.5 102.5 102.9 100.9 103.1 103,244 102.20 1.56%
2025-09-08 0 102.3 102.3 102.8 101.9 103.1 78,780 8,080,322 102.57 101.0 101.0 101.5 100.6 101.8 79,823 101.23 -0.29%
2025-09-05 0 102.6 102.6 102.8 102.1 103.4 99,752 10,250,466 102.76 101.3 101.3 101.5 100.8 102.0 101,073 101.42 1.89%
2025-09-04 0 100.7 100.7 101.0 99.50 101.4 142,818 14,387,000 100.74 99.38 99.38 99.68 98.20 100.1 144,709 99.420 1.82%
2025-09-03 0 99.50 99.45 99.50 99.10 102.6 197,645 19,848,482 100.42 97.61 97.56 97.61 97.22 100.6 201,476 98.515 -2.93%
2025-09-02 0 102.5 102.5 103.0 102.5 104.4 44,758 4,645,480 103.79 100.6 100.6 101.0 100.6 102.4 45,626 101.82 -1.16%
2025-09-01 0 103.7 103.7 104.3 103.3 104.9 94,441 9,817,363 103.95 101.7 101.7 102.3 101.3 102.9 96,272 101.98 2.07%
2025-08-29 0 101.6 101.6 102.1 99.55 102.2 234,804 23,749,361 101.15 99.67 99.67 100.2 97.66 100.3 239,356 99.222 0.79%
2025-08-28 0 100.8 100.8 101.1 99.25 101.3 245,890 24,776,842 100.76 98.88 98.88 99.18 97.36 99.37 250,656 98.848 -1.56%
2025-08-27 0 102.4 102.3 102.4 102.1 105.0 77,944 8,027,960 103.00 100.5 100.4 100.5 100.2 103.0 79,455 101.04 -0.39%
2025-08-26 0 102.8 102.8 102.9 100.0 105.2 83,300 8,608,722 103.35 100.8 100.8 100.9 98.10 103.2 84,915 101.38 -1.81%
2025-08-25 0 104.7 104.1 104.4 104.1 105.6 44,703 4,700,392 105.15 102.7 102.1 102.4 102.1 103.6 45,570 103.15 0.29%
2025-08-22 0 104.4 104.4 104.7 104.1 106.4 60,743 6,388,006 105.16 102.4 102.4 102.7 102.1 104.4 61,920 103.16 -0.85%
2025-08-21 0 105.3 105.2 105.3 103.8 105.7 309,916 32,425,937 104.63 103.3 103.2 103.3 101.8 103.7 315,924 102.64 1.45%
2025-08-20 0 103.8 103.6 103.8 102.9 104.4 101,137 10,492,607 103.75 101.8 101.6 101.8 100.9 102.4 103,097 101.77 -0.19%
2025-08-19 0 104.0 103.7 104.1 102.1 104.0 58,150 5,998,290 103.15 102.0 101.7 102.1 100.2 102.0 59,277 101.19 0.58%
2025-08-18 0 103.4 103.3 103.6 103.1 105.1 100,053 10,408,323 104.03 101.4 101.3 101.6 101.1 103.1 101,992 102.05 -2.36%
2025-08-15 0 105.9 105.6 105.9 105.4 106.0 37,100 3,918,775 105.63 103.9 103.6 103.9 103.4 104.0 37,819 103.62 -0.47%
2025-08-14 0 106.4 106.3 106.4 104.6 106.4 140,850 14,846,815 105.41 104.4 104.3 104.4 102.6 104.4 143,580 103.40 1.92%
2025-08-13 0 104.4 103.8 104.4 103.1 104.9 100,168 10,416,761 103.99 102.4 101.8 102.4 101.1 102.9 102,110 102.02 1.36%
2025-08-12 0 103.0 103.0 103.6 101.7 103.6 44,550 4,591,190 103.06 101.0 101.0 101.6 99.77 101.6 45,414 101.10 0.68%
2025-08-11 0 102.3 102.2 102.3 101.1 103.5 78,483 8,062,243 102.73 100.4 100.3 100.4 99.18 101.5 80,004 100.77 1.49%
2025-08-08 0 100.8 100.7 100.8 100.6 102.6 80,550 8,169,010 101.42 98.88 98.79 98.88 98.69 100.6 82,111 99.487 -1.75%
2025-08-07 0 102.6 102.2 102.6 100.7 102.8 136,995 13,969,202 101.97 100.6 100.3 100.6 98.79 100.8 139,651 100.03 2.29%
2025-08-06 0 100.3 100.3 100.5 98.10 100.5 117,324 11,697,637 99.704 98.39 98.39 98.59 96.23 98.59 119,598 97.808 1.98%
2025-08-05 0 98.35 98.05 98.45 97.60 99.50 178,102 17,572,105 98.663 96.48 96.19 96.58 95.74 97.61 181,554 96.787 0.25%
2025-08-04 0 98.10 97.80 98.10 97.35 98.60 46,550 4,574,600 98.273 96.23 95.94 96.23 95.50 96.73 47,452 96.404 -0.41%
2025-08-01 0 98.50 98.20 98.50 98.30 100.0 153,682 15,190,364 98.843 96.63 96.33 96.63 96.43 98.10 156,661 96.963 1.13%
2025-07-31 0 97.40 97.15 97.40 97.00 97.70 67,237 6,546,793 97.369 95.55 95.30 95.55 95.16 95.84 68,540 95.517 -0.87%
2025-07-30 0 98.25 98.25 98.35 97.50 99.45 39,042 3,854,814 98.735 96.38 96.38 96.48 95.65 97.56 39,799 96.858 -0.35%
2025-07-29 0 98.60 98.15 98.60 97.60 98.65 75,738 7,416,099 97.918 96.73 96.28 96.73 95.74 96.77 77,206 96.056 -0.70%
2025-07-28 0 99.30 99.25 99.30 98.65 100.5 260,620 25,954,840 99.589 97.41 97.36 97.41 96.77 98.59 265,672 97.695 1.48%
2025-07-25 0 97.85 97.85 97.95 95.05 98.55 119,952 11,744,267 97.908 95.99 95.99 96.09 93.24 96.68 122,277 96.046 -0.36%
2025-07-24 0 98.20 98.20 98.40 97.80 98.90 130,531 12,836,092 98.338 96.33 96.33 96.53 95.94 97.02 133,061 96.468 0.10%
2025-07-23 0 98.10 98.10 98.25 96.25 98.30 136,074 13,265,791 97.490 96.23 96.23 96.38 94.42 96.43 138,712 95.636 1.13%
2025-07-22 0 97.00 96.90 97.00 96.50 97.25 103,432 10,021,245 96.887 95.16 95.06 95.16 94.66 95.40 105,437 95.045 0.05%
2025-07-21 0 96.95 96.65 96.95 96.35 97.35 59,490 5,761,341 96.846 95.11 94.81 95.11 94.52 95.50 60,643 95.004 -0.36%
2025-07-18 0 97.30 97.10 97.30 96.55 97.35 108,981 10,565,609 96.949 95.45 95.25 95.45 94.71 95.50 111,094 95.106 1.09%
2025-07-17 0 96.25 95.95 96.25 95.95 96.90 104,582 10,072,458 96.312 94.42 94.13 94.42 94.13 95.06 106,609 94.480 -0.57%
2025-07-16 0 96.80 96.80 97.40 96.65 97.65 56,112 5,450,154 97.130 94.96 94.96 95.55 94.81 95.79 57,200 95.283 -1.73%
2025-07-15 0 98.50 98.45 98.50 98.05 99.00 78,268 7,707,693 98.478 96.63 96.58 96.63 96.19 97.12 79,785 96.606 0.87%
2025-07-14 0 97.65 97.60 97.65 96.40 98.65 119,408 11,631,095 97.406 95.79 95.74 95.79 94.57 96.77 121,723 95.554 -0.15%
2025-07-11 0 97.80 97.70 97.85 97.50 98.65 131,224 12,841,787 97.862 95.94 95.84 95.99 95.65 96.77 133,768 96.001 0.62%
2025-07-10 0 97.20 97.20 97.35 96.80 98.00 270,637 26,365,811 97.421 95.35 95.35 95.50 94.96 96.14 275,883 95.569 -1.82%
2025-07-09 0 99.00 99.00 99.05 97.60 99.40 177,753 17,490,571 98.398 97.12 97.12 97.17 95.74 97.51 181,199 96.527 1.07%
2025-07-08 0 97.95 97.80 97.95 95.15 98.05 650,548 62,958,402 96.778 96.09 95.94 96.09 93.34 96.19 663,159 94.937 2.14%
2025-07-07 0 95.90 95.05 95.90 90.05 96.20 165,342 15,817,206 95.664 94.08 93.24 94.08 88.34 94.37 168,547 93.844 -0.26%
2025-07-04 0 96.15 96.15 96.70 96.15 97.65 104,695 10,126,988 96.729 94.32 94.32 94.86 94.32 95.79 106,724 94.889 -1.54%
2025-07-03 0 97.65 97.50 97.65 96.70 97.80 53,618 5,210,083 97.170 95.79 95.65 95.79 94.86 95.94 54,657 95.323 0.21%
2025-07-02 0 97.45 97.35 97.45 96.90 98.25 38,829 3,785,815 97.500 95.60 95.50 95.60 95.06 96.38 39,582 95.646 -0.20%
2025-06-30 0 97.65 97.65 98.40 97.60 99.15 297,950 29,422,055 98.748 95.79 95.79 96.53 95.74 97.26 303,726 96.871 -2.20%
2025-06-27 0 99.85 99.60 100.0 99.00 100.4 134,800 13,444,392 99.736 97.95 97.71 98.10 97.12 98.49 137,413 97.839 -0.10%
2025-06-26 0 99.95 99.95 100.2 97.70 100.5 169,254 16,793,033 99.218 98.05 98.05 98.29 95.84 98.59 172,535 97.331 2.30%
2025-06-25 0 97.70 97.70 98.00 97.00 99.25 76,320 7,477,919 97.981 95.84 95.84 96.14 95.16 97.36 77,799 96.118 0.00%
2025-06-24 0 97.70 97.70 97.85 95.20 98.05 274,600 26,132,004 95.164 95.84 95.84 95.99 93.39 96.19 279,923 93.354 4.10%
2025-06-23 0 93.85 93.85 94.10 92.70 94.15 68,603 6,408,381 93.413 92.07 92.07 92.31 90.94 92.36 69,933 91.636 -0.27%
2025-06-20 0 94.10 94.10 94.55 93.00 94.15 229,650 21,416,212 93.256 92.31 92.31 92.75 91.23 92.36 234,102 91.483 1.95%
2025-06-19 0 92.30 91.90 92.30 91.75 93.60 56,854 5,284,508 92.949 90.54 90.15 90.54 90.01 91.82 57,956 91.181 -3.15%
2025-06-18 0 95.30 94.80 95.45 91.05 95.35 43,050 4,081,097 94.799 93.49 93.00 93.63 89.32 93.54 43,885 92.996 0.32%
2025-06-17 0 95.00 94.95 95.35 94.90 95.90 51,142 4,870,516 95.235 93.19 93.14 93.54 93.10 94.08 52,133 93.424 -1.09%
2025-06-16 0 96.05 95.30 96.05 94.15 96.50 122,450 11,607,412 94.793 94.22 93.49 94.22 92.36 94.66 124,824 92.990 1.75%
2025-06-13 0 94.40 94.10 94.40 92.70 94.40 208,402 19,669,566 94.383 92.60 92.31 92.60 90.94 92.60 212,442 92.588 0.75%
2025-06-12 0 93.70 93.70 94.30 93.70 95.00 86,170 8,169,955 94.812 91.92 91.92 92.51 91.92 93.19 87,840 93.009 -0.85%
2025-06-11 0 94.50 94.50 94.65 92.55 95.25 275,700 25,898,977 93.939 92.70 92.70 92.85 90.79 93.44 281,044 92.153 1.29%
2025-06-10 0 93.30 92.85 93.30 92.25 94.10 102,800 9,615,344 93.535 91.53 91.08 91.53 90.50 92.31 104,793 91.756 -0.53%
2025-06-09 0 93.80 93.05 93.80 91.70 93.80 81,974 7,633,525 93.121 92.02 91.28 92.02 89.96 92.02 83,563 91.351 0.86%
2025-06-06 0 93.00 92.80 93.00 91.50 93.00 301,149 27,749,848 92.147 91.23 91.04 91.23 89.76 91.23 306,987 90.394 1.97%
2025-06-05 0 91.20 90.80 91.20 90.30 91.25 39,300 3,569,735 90.833 89.47 89.07 89.47 88.58 89.51 40,062 89.106 0.61%
2025-06-04 0 90.65 90.65 90.70 90.15 91.00 110,200 9,987,220 90.628 88.93 88.93 88.98 88.44 89.27 112,336 88.905 1.34%
2025-06-03 0 89.45 89.10 90.00 89.25 90.50 78,650 7,061,182 89.780 87.75 87.41 88.29 87.55 88.78 80,175 88.073 -0.17%
2025-06-02 0 89.60 89.60 89.70 86.40 90.00 45,000 3,988,915 88.643 87.90 87.90 87.99 84.76 88.29 45,872 86.957 0.34%
2025-05-30 0 89.30 89.30 89.50 88.40 90.00 41,050 3,658,215 89.116 87.60 87.60 87.80 86.72 88.29 41,846 87.421 0.22%
2025-05-29 0 89.10 89.10 89.20 87.95 89.20 13,865 1,227,487 88.531 87.41 87.41 87.50 86.28 87.50 14,134 86.848 0.91%
2025-05-28 0 88.30 88.30 88.90 88.00 88.75 28,200 2,495,980 88.510 86.62 86.62 87.21 86.33 87.06 28,747 86.827 -0.39%
2025-05-27 0 88.65 88.20 88.65 87.05 88.80 70,600 6,208,447 87.938 86.96 86.52 86.96 85.39 87.11 71,969 86.266 0.85%
2025-05-26 0 87.90 87.35 87.90 87.60 88.90 45,350 3,999,015 88.181 86.23 85.69 86.23 85.93 87.21 46,229 86.504 -1.73%
2025-05-23 0 89.45 88.70 89.45 88.25 89.65 113,800 10,127,772 88.996 87.75 87.01 87.75 86.57 87.95 116,006 87.304 1.59%
2025-05-22 0 88.05 87.70 88.20 87.80 89.00 285,900 25,234,712 88.264 86.38 86.03 86.52 86.13 87.31 291,442 86.586 -1.57%
2025-05-21 0 89.45 89.45 90.00 89.35 90.90 147,600 13,265,525 89.875 87.75 87.75 88.29 87.65 89.17 150,461 88.166 -0.22%
2025-05-20 0 89.65 89.60 89.90 89.20 90.95 121,431 10,941,597 90.106 87.95 87.90 88.19 87.50 89.22 123,785 88.392 -1.21%
2025-05-19 0 90.75 90.10 90.75 89.45 90.75 65,300 5,876,140 89.987 89.02 88.39 89.02 87.75 89.02 66,566 88.276 -0.27%
2025-05-16 0 91.00 90.55 91.10 90.10 91.20 71,850 6,518,365 90.722 89.27 88.83 89.37 88.39 89.47 73,243 88.997 2.48%
2025-05-15 0 88.80 88.80 89.45 88.55 90.00 80,150 7,139,202 89.073 87.11 87.11 87.75 86.87 88.29 81,704 87.379 -2.15%
2025-05-14 0 90.75 90.75 91.00 89.45 91.00 99,759 9,005,235 90.270 89.02 89.02 89.27 87.75 89.27 101,693 88.553 1.51%
2025-05-13 0 89.40 89.40 89.75 88.50 90.00 136,750 12,229,395 89.429 87.70 87.70 88.04 86.82 88.29 139,401 87.728 1.53%
2025-05-12 0 88.05 88.05 88.25 86.15 89.80 172,150 15,107,432 87.757 86.38 86.38 86.57 84.51 88.09 175,487 86.089 3.77%
2025-05-09 0 84.85 84.85 85.35 84.40 85.65 72,100 6,131,437 85.041 83.24 83.24 83.73 82.80 84.02 73,498 83.424 -1.16%
2025-05-08 0 85.85 85.85 86.00 85.20 86.30 84,395 7,252,227 85.932 84.22 84.22 84.36 83.58 84.66 86,031 84.298 1.00%
2025-05-07 0 85.00 85.00 85.35 83.60 85.65 935,325 78,835,850 84.287 83.38 83.38 83.73 82.01 84.02 953,456 82.684 1.19%
2025-05-06 0 84.00 83.80 84.00 83.85 84.85 244,000 20,542,936 84.192 82.40 82.21 82.40 82.26 83.24 248,730 82.591 -0.77%
2025-05-02 0 84.65 84.65 84.80 82.90 84.80 170,700 14,377,516 84.227 83.04 83.04 83.19 81.32 83.19 174,009 82.625 3.80%
2025-04-30 0 81.55 81.20 81.40 80.30 83.85 203,200 16,716,245 82.265 80.00 79.66 79.85 78.77 82.26 207,139 80.701 -2.28%
2025-04-29 0 83.45 83.45 83.80 83.00 83.95 150,850 12,628,040 83.713 81.86 81.86 82.21 81.42 82.35 153,774 82.121 1.21%
2025-04-28 0 82.45 82.45 82.60 82.20 83.45 79,350 6,560,212 82.674 80.88 80.88 81.03 80.64 81.86 80,888 81.102 -1.20%
2025-04-25 0 83.45 83.10 83.75 83.10 84.35 52,550 4,406,287 83.849 81.86 81.52 82.16 81.52 82.75 53,569 82.255 0.42%
2025-04-24 0 83.10 82.35 83.10 80.80 83.10 120,352 9,945,689 82.638 81.52 80.78 81.52 79.26 81.52 122,685 81.067 0.67%
2025-04-23 0 82.55 82.55 82.75 81.40 83.00 348,250 28,327,901 81.344 80.98 80.98 81.18 79.85 81.42 355,001 79.797 1.79%
2025-04-22 0 81.10 81.05 81.95 80.00 81.65 97,026 7,865,497 81.066 79.56 79.51 80.39 78.48 80.10 98,907 79.524 0.87%
2025-04-17 0 80.40 79.75 80.40 78.20 80.65 72,750 5,789,940 79.587 78.87 78.23 78.87 76.71 79.12 74,160 78.073 3.88%
2025-04-16 0 77.40 77.40 77.85 76.75 78.20 78,562 6,080,270 77.395 75.93 75.93 76.37 75.29 76.71 80,085 75.923 -1.34%
2025-04-15 0 78.45 77.90 78.45 76.50 78.45 55,729 4,322,784 77.568 76.96 76.42 76.96 75.05 76.96 56,809 76.093 2.21%
2025-04-14 0 76.75 76.75 76.90 75.50 76.95 97,100 7,438,847 76.610 75.29 75.29 75.44 74.06 75.49 98,982 75.153 4.78%
2025-04-11 0 73.25 73.25 73.70 73.25 75.35 85,200 6,323,340 74.218 71.86 71.86 72.30 71.86 73.92 86,852 72.806 -2.40%
2025-04-10 0 75.05 75.05 75.45 72.00 77.00 321,900 24,347,067 75.636 73.62 73.62 74.02 70.63 75.54 328,140 74.197 7.21%
2025-04-09 0 70.00 70.00 70.35 68.00 70.75 243,450 16,891,190 69.383 68.67 68.67 69.01 66.71 69.40 248,169 68.063 -0.28%
2025-04-08 0 70.20 70.15 70.20 70.20 72.75 291,450 20,742,651 71.171 68.87 68.82 68.87 68.87 71.37 297,100 69.817 0.00%
2025-04-07 0 70.20 70.20 70.25 68.60 75.50 443,558 31,552,760 71.136 68.87 68.87 68.91 67.30 74.06 452,156 69.783 -15.42%
2025-04-03 0 83.00 83.00 83.35 81.90 83.45 186,686 15,403,000 82.508 81.42 81.42 81.77 80.34 81.86 190,305 80.939 -0.78%
2025-04-02 0 83.65 83.60 83.65 82.80 84.60 128,900 10,783,242 83.656 82.06 82.01 82.06 81.23 82.99 131,399 82.065 0.54%
2025-04-01 0 83.20 83.20 83.25 82.90 84.00 137,391 11,465,244 83.450 81.62 81.62 81.67 81.32 82.40 140,054 81.863 -1.07%
2025-03-31 0 84.10 84.10 84.50 82.00 84.60 247,482 20,667,830 83.513 82.50 82.50 82.89 80.44 82.99 252,279 81.924 0.36%
2025-03-28 0 83.80 83.80 84.20 82.80 84.35 219,800 18,455,685 83.966 82.21 82.21 82.60 81.23 82.75 224,061 82.369 1.27%
2025-03-27 0 82.75 82.35 82.75 81.90 82.95 249,779 20,653,430 82.687 81.18 80.78 81.18 80.34 81.37 254,621 81.114 1.18%
2025-03-26 0 83.05 83.05 83.10 79.95 83.25 452,703 37,283,954 82.359 80.23 80.23 80.28 77.24 80.42 468,610 79.563 0.79%
2025-03-25 0 82.40 82.35 82.40 81.50 82.50 276,411 22,714,559 82.177 79.60 79.55 79.60 78.73 79.70 286,123 79.387 1.73%
2025-03-24 0 81.00 81.00 81.15 80.00 81.50 157,600 12,774,012 81.053 78.25 78.25 78.40 77.28 78.73 163,138 78.302 2.02%
2025-03-21 0 79.40 79.40 79.50 79.05 80.80 366,985 29,184,358 79.525 76.70 76.70 76.80 76.37 78.06 379,880 76.825 1.60%
2025-03-20 0 78.15 78.15 78.40 77.30 78.80 116,792 9,126,114 78.140 75.50 75.50 75.74 74.68 76.13 120,896 75.487 0.39%
2025-03-19 0 77.85 77.80 77.85 77.60 78.50 69,550 5,426,170 78.018 75.21 75.16 75.21 74.97 75.84 71,994 75.370 0.32%
2025-03-18 0 77.60 77.60 77.95 77.00 78.10 94,013 7,303,261 77.684 74.97 74.97 75.30 74.39 75.45 97,316 75.047 1.84%
2025-03-17 0 76.20 76.20 76.75 76.00 77.20 155,800 11,933,695 76.596 73.61 73.61 74.14 73.42 74.58 161,274 73.996 2.28%
2025-03-14 0 74.50 74.40 74.50 74.25 75.20 81,817 6,120,406 74.806 71.97 71.87 71.97 71.73 72.65 84,692 72.267 -0.53%
2025-03-13 0 74.90 74.85 74.90 74.70 75.75 96,700 7,276,740 75.251 72.36 72.31 72.36 72.16 73.18 100,098 72.696 0.88%
2025-03-12 0 74.25 74.25 74.30 73.85 74.70 132,497 9,856,098 74.387 71.73 71.73 71.78 71.34 72.16 137,153 71.862 -1.00%
2025-03-11 0 75.00 74.85 75.00 73.70 75.40 285,974 21,412,958 74.877 72.45 72.31 72.45 71.20 72.84 296,022 72.336 -0.92%
2025-03-10 0 75.70 75.55 75.70 75.40 76.35 122,400 9,266,505 75.707 73.13 72.99 73.13 72.84 73.76 126,701 73.137 0.87%
2025-03-07 0 75.05 75.05 75.20 74.40 75.90 147,040 11,050,602 75.154 72.50 72.50 72.65 71.87 73.32 152,207 72.603 -0.33%
2025-03-06 0 75.30 75.30 75.55 73.50 75.55 517,570 38,728,298 74.827 72.74 72.74 72.99 71.01 72.99 535,756 72.287 4.58%
2025-03-05 0 72.00 72.00 72.05 71.10 72.00 79,050 5,677,730 71.825 69.56 69.56 69.60 68.69 69.56 81,828 69.387 0.14%
2025-03-04 0 71.90 71.70 71.95 66.55 72.00 111,900 7,965,342 71.183 69.46 69.27 69.51 64.29 69.56 115,832 68.766 1.91%
2025-03-03 0 70.55 70.45 70.55 70.10 71.55 174,550 12,327,630 70.625 68.16 68.06 68.16 67.72 69.12 180,683 68.228 1.58%
2025-02-28 0 69.45 69.30 69.45 69.10 71.00 179,671 12,526,788 69.721 67.09 66.95 67.09 66.75 68.59 185,984 67.354 -2.66%
2025-02-27 0 71.35 71.35 71.40 70.90 71.55 102,000 7,266,247 71.238 68.93 68.93 68.98 68.49 69.12 105,584 68.820 1.42%
2025-02-26 0 70.35 70.35 70.40 69.55 70.35 485,255 33,843,175 69.743 67.96 67.96 68.01 67.19 67.96 502,305 67.376 1.96%
2025-02-25 0 69.00 68.95 69.00 68.70 69.50 252,291 17,378,510 68.883 66.66 66.61 66.66 66.37 67.14 261,156 66.545 -1.43%
2025-02-24 0 70.00 70.00 70.05 69.55 70.25 74,207 5,186,885 69.898 67.62 67.62 67.67 67.19 67.87 76,814 67.525 0.00%
2025-02-21 0 70.00 70.00 70.15 69.35 70.00 153,750 10,723,155 69.744 67.62 67.62 67.77 67.00 67.62 159,152 67.377 1.30%
2025-02-20 0 69.10 69.10 69.15 68.05 69.55 328,100 22,710,471 69.218 66.75 66.75 66.80 65.74 67.19 339,628 66.869 -2.47%
2025-02-19 0 70.85 70.85 70.90 70.65 71.45 48,850 3,458,800 70.805 68.45 68.45 68.49 68.25 69.02 50,566 68.401 -0.91%
2025-02-18 0 71.50 71.30 71.50 70.65 71.85 144,760 10,288,843 71.075 69.07 68.88 69.07 68.25 69.41 149,846 68.663 -0.14%
2025-02-17 0 71.60 71.60 71.85 71.00 72.20 216,122 15,494,625 71.694 69.17 69.17 69.41 68.59 69.75 223,716 69.260 -0.14%
2025-02-14 0 71.70 71.70 71.90 70.30 71.95 267,463 19,011,444 71.081 69.27 69.27 69.46 67.91 69.51 276,861 68.668 0.56%
2025-02-13 0 71.30 71.30 71.40 69.60 71.30 486,215 34,093,255 70.120 68.88 68.88 68.98 67.24 68.88 503,299 67.740 7.22%
2025-02-12 0 66.50 66.50 66.60 65.60 66.50 193,095 12,741,101 65.984 64.24 64.24 64.34 63.37 64.24 199,880 63.744 2.47%
2025-02-11 0 64.90 64.90 65.05 64.70 65.30 122,200 7,941,687 64.989 62.70 62.70 62.84 62.50 63.08 126,494 62.783 0.85%
2025-02-10 0 64.35 64.05 64.35 64.00 64.40 47,008 3,021,842 64.284 62.17 61.88 62.17 61.83 62.21 48,660 62.102 -1.00%
2025-02-07 0 65.00 64.70 65.00 64.65 65.30 113,070 7,347,284 64.980 62.79 62.50 62.79 62.46 63.08 117,043 62.774 1.80%
2025-02-06 0 63.85 63.85 64.10 63.50 64.15 41,498 2,642,883 63.687 61.68 61.68 61.92 61.34 61.97 42,956 61.525 -0.62%
2025-02-05 0 64.25 64.20 64.25 63.85 64.45 68,150 4,373,227 64.171 62.07 62.02 62.07 61.68 62.26 70,545 61.992 0.78%
2025-02-04 0 63.75 63.75 63.95 63.05 64.00 46,733 2,975,976 63.680 61.59 61.59 61.78 60.91 61.83 48,375 61.519 0.95%
2025-02-03 0 63.15 62.95 63.15 62.90 64.00 113,218 7,151,105 63.162 61.01 60.81 61.01 60.76 61.83 117,196 61.018 -1.33%
2025-01-28 0 64.00 63.95 64.00 63.50 64.05 142,850 9,104,987 63.738 61.83 61.78 61.83 61.34 61.88 147,869 61.575 1.83%
2025-01-27 0 62.85 62.85 62.90 62.45 63.30 186,605 11,742,997 62.930 60.72 60.72 60.76 60.33 61.15 193,162 60.794 -0.71%
2025-01-24 0 63.30 63.30 63.50 62.25 63.30 149,800 9,404,057 62.777 61.15 61.15 61.34 60.14 61.15 155,064 60.646 2.10%
2025-01-23 0 62.00 62.00 62.05 61.85 62.20 27,450 1,701,817 61.997 59.90 59.90 59.94 59.75 60.09 28,415 59.893 -0.32%
2025-01-22 0 62.20 62.20 62.25 62.10 62.60 106,900 6,656,637 62.270 60.09 60.09 60.14 59.99 60.48 110,656 60.156 -0.72%
2025-01-21 0 62.65 62.65 62.70 62.35 63.30 121,295 7,600,310 62.660 60.52 60.52 60.57 60.23 61.15 125,557 60.533 0.97%
2025-01-20 0 62.05 62.05 62.10 61.10 62.05 124,150 7,660,260 61.702 59.94 59.94 59.99 59.03 59.94 128,512 59.607 3.76%
2025-01-17 0 59.80 59.80 59.85 59.25 59.80 44,854 2,672,727 59.587 57.77 57.77 57.82 57.24 57.77 46,430 57.565 2.40%
2025-01-16 0 58.40 58.40 58.55 58.15 59.10 186,848 10,933,084 58.513 56.42 56.42 56.56 56.18 57.09 193,413 56.527 1.39%
2025-01-15 0 57.60 57.60 57.65 57.00 57.85 251,500 14,397,700 57.247 55.64 55.64 55.69 55.07 55.89 260,337 55.304 -0.09%
2025-01-14 0 57.65 57.20 57.65 56.80 58.10 221,500 12,643,317 57.080 55.69 55.26 55.69 54.87 56.13 229,283 55.143 0.44%
2025-01-13 0 57.40 57.35 57.40 57.15 59.00 254,100 14,637,668 57.606 55.45 55.40 55.45 55.21 57.00 263,028 55.651 -2.96%
2025-01-10 0 59.15 59.15 59.50 59.15 60.00 110,736 6,570,208 59.332 57.14 57.14 57.48 57.14 57.96 114,627 57.318 0.00%
2025-01-09 0 59.15 59.15 59.30 59.15 60.90 288,969 17,304,487 59.884 57.14 57.14 57.29 57.14 58.83 299,123 57.851 -2.87%
2025-01-08 0 60.90 60.90 61.25 60.85 61.60 61,452 3,756,840 61.135 58.83 58.83 59.17 58.78 59.51 63,611 59.059 -0.25%
2025-01-07 0 61.05 60.95 61.30 60.75 61.40 71,408 4,358,884 61.042 58.98 58.88 59.22 58.69 59.32 73,917 58.970 0.49%
2025-01-06 0 60.75 60.75 61.10 60.50 61.45 130,950 7,976,896 60.916 58.69 58.69 59.03 58.45 59.36 135,551 58.848 -4.10%
2025-01-03 0 63.35 63.30 63.35 61.50 63.35 30,965 1,907,701 61.608 61.20 61.15 61.20 59.41 61.20 32,053 59.517 2.43%
2025-01-02 0 61.85 61.45 61.85 61.45 62.90 73,800 4,561,687 61.812 59.75 59.36 59.75 59.36 60.76 76,393 59.713 0.00%
2024-12-31 0 61.85 61.85 62.05 61.70 62.50 26,539 1,645,370 61.998 59.75 59.75 59.94 59.61 60.38 27,472 59.894 -0.64%
2024-12-30 0 62.25 62.15 62.25 62.10 63.55 106,365 6,693,739 62.932 60.14 60.04 60.14 59.99 61.39 110,102 60.796 -0.24%
2024-12-27 0 62.40 62.35 62.40 62.20 62.80 87,150 5,449,667 62.532 60.28 60.23 60.28 60.09 60.67 90,212 60.409 -0.72%
2024-12-24 0 62.85 62.70 62.85 61.75 63.25 24,791 1,556,915 62.802 60.72 60.57 60.72 59.65 61.10 25,662 60.670 1.29%
2024-12-23 0 62.05 62.05 62.10 61.25 62.20 50,088 3,104,614 61.983 59.94 59.94 59.99 59.17 60.09 51,848 59.879 1.39%
2024-12-20 0 61.20 61.15 61.20 61.15 61.80 47,380 2,911,998 61.461 59.12 59.07 59.12 59.07 59.70 49,045 59.374 -0.73%
2024-12-19 0 61.65 61.60 61.65 61.25 62.40 250,700 15,497,971 61.819 59.56 59.51 59.56 59.17 60.28 259,509 59.720 -1.44%
2024-12-18 0 62.55 62.50 62.80 62.35 62.85 56,537 3,538,533 62.588 60.43 60.38 60.67 60.23 60.72 58,524 60.463 0.24%
2024-12-17 0 62.40 62.35 62.40 62.10 63.15 69,319 4,339,046 62.595 60.28 60.23 60.28 59.99 61.01 71,755 60.471 -1.96%
2024-12-16 0 63.65 63.55 63.65 62.05 64.20 178,950 11,335,797 63.346 61.49 61.39 61.49 59.94 62.02 185,238 61.196 -0.86%
2024-12-13 0 64.20 64.20 64.45 64.20 65.35 183,762 11,949,727 65.028 62.02 62.02 62.26 62.02 63.13 190,219 62.821 -3.68%
2024-12-12 0 66.65 66.35 66.65 65.10 66.65 91,300 6,025,347 65.995 64.39 64.10 64.39 62.89 64.39 94,508 63.755 1.14%
2024-12-11 0 65.90 65.85 65.90 65.60 66.30 60,328 3,970,868 65.821 63.66 63.61 63.66 63.37 64.05 62,448 63.587 0.15%
2024-12-10 0 65.80 65.80 65.85 65.40 67.10 228,547 15,128,751 66.195 63.57 63.57 63.61 63.18 64.82 236,577 63.948 -0.38%
2024-12-09 0 66.05 66.05 66.20 64.40 66.20 75,942 4,962,867 65.351 63.81 63.81 63.95 62.21 63.95 78,610 63.132 1.77%
2024-12-06 0 64.90 64.90 65.00 64.15 65.10 103,531 6,701,910 64.733 62.70 62.70 62.79 61.97 62.89 107,169 62.536 1.88%
2024-12-05 0 63.70 63.65 63.70 63.70 64.25 15,550 992,142 63.803 61.54 61.49 61.54 61.54 62.07 16,096 61.638 -0.16%
2024-12-04 0 63.80 63.60 63.80 63.50 64.35 50,676 3,238,142 63.899 61.63 61.44 61.63 61.34 62.17 52,457 61.730 -0.93%
2024-12-03 0 64.40 64.40 64.45 63.80 64.70 99,778 6,421,715 64.360 62.21 62.21 62.26 61.63 62.50 103,284 62.175 2.14%
2024-12-02 0 63.05 63.05 63.10 61.20 64.30 66,700 4,224,827 63.341 60.91 60.91 60.96 59.12 62.12 69,044 61.191 -2.47%
2024-11-29 0 64.65 64.55 64.65 64.10 65.25 136,576 8,862,999 64.894 62.46 62.36 62.46 61.92 63.04 141,375 62.691 0.70%
2024-11-28 0 64.20 64.05 64.40 63.80 64.45 118,816 7,625,449 64.179 62.02 61.88 62.21 61.63 62.26 122,991 62.000 1.10%
2024-11-27 0 63.50 63.40 63.50 63.40 63.75 166,000 10,554,855 63.584 61.34 61.25 61.34 61.25 61.59 171,833 61.425 0.08%
2024-11-26 0 63.45 63.30 63.45 62.85 64.75 272,695 17,448,267 63.985 61.30 61.15 61.30 60.72 62.55 282,277 61.813 1.52%
2024-11-25 0 62.50 62.50 62.55 62.20 63.50 222,551 13,948,024 62.673 60.38 60.38 60.43 60.09 61.34 230,371 60.546 0.48%
2024-11-22 0 62.20 62.20 62.55 62.20 63.25 165,967 10,425,970 62.820 60.09 60.09 60.43 60.09 61.10 171,799 60.687 -0.24%
2024-11-21 0 62.35 62.35 62.90 62.20 63.45 131,954 8,328,691 63.118 60.23 60.23 60.76 60.09 61.30 136,590 60.976 0.40%
2024-11-20 0 62.10 62.10 62.30 61.20 62.20 79,518 4,916,698 61.831 59.99 59.99 60.19 59.12 60.09 82,312 59.732 -0.96%
2024-11-19 0 62.70 62.70 62.85 62.50 63.15 51,848 3,256,819 62.815 60.57 60.57 60.72 60.38 61.01 53,670 60.683 0.16%
2024-11-18 0 62.60 62.55 63.00 62.35 63.20 60,150 3,779,322 62.832 60.48 60.43 60.86 60.23 61.05 62,263 60.699 0.89%
2024-11-15 0 62.05 62.00 62.05 61.30 62.40 92,666 5,723,193 61.762 59.94 59.90 59.94 59.22 60.28 95,922 59.665 3.33%
2024-11-14 0 60.05 60.05 60.20 60.05 62.85 149,150 9,048,280 60.666 58.01 58.01 58.16 58.01 60.72 154,391 58.606 -1.56%
2024-11-13 0 61.00 60.95 61.00 61.00 62.80 302,350 18,607,985 61.545 58.93 58.88 58.93 58.93 60.67 312,974 59.455 -3.02%
2024-11-12 0 62.90 62.90 63.00 62.90 64.70 349,574 22,245,132 63.635 60.76 60.76 60.86 60.76 62.50 361,857 61.475 -3.60%
2024-11-11 0 65.25 65.05 65.25 64.65 66.70 125,750 8,176,963 65.026 63.04 62.84 63.04 62.46 64.44 130,168 62.818 -2.25%
2024-11-08 0 66.75 66.70 66.75 66.75 68.10 70,476 4,757,485 67.505 64.48 64.44 64.48 64.48 65.79 72,952 65.214 -1.04%
2024-11-07 0 67.45 67.25 67.45 66.10 67.45 99,500 6,665,318 66.988 65.16 64.97 65.16 63.86 65.16 102,996 64.714 2.98%
2024-11-06 0 65.50 65.45 65.50 65.40 67.30 147,067 9,726,715 66.138 63.28 63.23 63.28 63.18 65.02 152,234 63.893 -0.23%
2024-11-05 0 65.65 65.60 65.75 64.65 66.05 97,918 6,427,207 65.639 63.42 63.37 63.52 62.46 63.81 101,359 63.411 0.84%
2024-11-04 0 65.10 65.05 65.10 64.60 65.55 58,650 3,824,272 65.205 62.89 62.84 62.89 62.41 63.32 60,711 62.992 0.31%
2024-11-01 0 64.90 64.90 65.15 64.75 65.25 23,358 1,518,491 65.010 62.70 62.70 62.94 62.55 63.04 24,179 62.803 0.23%
2024-10-31 0 64.75 64.70 64.75 64.75 65.80 115,060 7,491,190 65.107 62.55 62.50 62.55 62.55 63.57 119,103 62.897 -0.38%
2024-10-30 0 65.00 64.90 65.00 64.50 65.85 157,511 10,261,764 65.150 62.79 62.70 62.79 62.31 63.61 163,045 62.938 -0.91%
2024-10-29 0 65.60 65.60 65.65 65.00 65.70 59,728 3,902,415 65.336 63.37 63.37 63.42 62.79 63.47 61,827 63.119 0.61%
2024-10-28 0 65.20 65.10 65.20 64.75 65.90 88,650 5,766,205 65.045 62.99 62.89 62.99 62.55 63.66 91,765 62.837 -1.06%
2024-10-25 0 65.90 65.80 65.90 65.50 66.75 89,120 5,894,539 66.142 63.66 63.57 63.66 63.28 64.48 92,251 63.896 -0.90%
2024-10-24 0 66.50 66.50 66.55 65.60 66.55 128,515 8,484,942 66.023 64.24 64.24 64.29 63.37 64.29 133,031 63.782 0.15%
2024-10-23 0 66.40 66.35 66.40 66.20 67.00 52,870 3,520,221 66.583 64.15 64.10 64.15 63.95 64.73 54,728 64.322 0.23%
2024-10-22 0 66.25 66.25 66.40 66.10 66.90 122,427 8,133,434 66.435 64.00 64.00 64.15 63.86 64.63 126,729 64.180 -2.29%
2024-10-21 0 67.80 67.80 68.20 67.70 69.00 74,200 5,073,761 68.380 65.50 65.50 65.88 65.40 66.66 76,807 66.058 -0.07%
2024-10-18 0 67.85 67.85 68.35 65.65 68.35 147,904 9,945,897 67.246 65.55 65.55 66.03 63.42 66.03 153,101 64.963 2.26%
2024-10-17 0 66.35 66.30 66.50 66.20 68.20 77,543 5,205,227 67.127 64.10 64.05 64.24 63.95 65.88 80,268 64.848 -1.04%
2024-10-16 0 67.05 66.35 67.05 66.05 67.90 125,300 8,369,448 66.795 64.77 64.10 64.77 63.81 65.60 129,703 64.528 -1.25%
2024-10-15 0 67.90 67.85 67.90 67.25 69.15 324,350 21,976,680 67.756 65.60 65.55 65.60 64.97 66.80 335,747 65.456 -1.09%
2024-10-14 0 68.65 68.35 68.65 67.55 70.20 206,588 14,143,286 68.461 66.32 66.03 66.32 65.26 67.82 213,847 66.137 -2.21%
2024-10-10 0 70.20 70.20 70.30 69.60 71.20 158,000 11,124,497 70.408 67.82 67.82 67.91 67.24 68.78 163,552 68.018 0.86%
2024-10-09 0 69.60 68.90 69.60 66.80 70.90 761,950 52,138,305 68.428 67.24 66.56 67.24 64.53 68.49 788,723 66.105 0.36%
2024-10-08 0 69.35 69.30 69.35 68.70 74.20 652,031 45,987,403 70.530 67.00 66.95 67.00 66.37 71.68 674,941 68.135 -4.61%
2024-10-07 0 72.70 72.70 72.85 72.50 74.90 405,404 29,799,643 73.506 70.23 70.23 70.38 70.04 72.36 419,649 71.011 -0.41%
2024-10-04 0 73.00 72.95 73.00 71.00 73.00 263,387 19,029,870 72.251 70.52 70.47 70.52 68.59 70.52 272,642 69.798 1.39%
2024-10-03 0 72.00 71.95 72.00 71.65 75.75 370,100 26,990,408 72.927 69.56 69.51 69.56 69.22 73.18 383,104 70.452 -3.16%
2024-10-02 0 74.35 74.35 74.40 72.75 74.65 798,954 58,848,598 73.657 71.83 71.83 71.87 70.28 72.12 827,027 71.157 0.47%
2024-09-30 0 74.00 74.00 74.20 72.50 74.90 547,750 40,435,906 73.822 71.49 71.49 71.68 70.04 72.36 566,996 71.316 0.82%
2024-09-27 0 73.40 73.40 73.65 70.25 73.70 519,492 37,565,028 72.311 70.91 70.91 71.15 67.87 71.20 537,745 69.857 4.86%
2024-09-26 0 70.00 69.75 70.00 66.00 70.00 610,900 41,587,367 68.076 67.62 67.38 67.62 63.76 67.62 632,365 65.765 2.94%
2024-09-25 0 68.00 68.00 68.15 67.50 71.00 367,161 25,088,814 68.332 65.69 65.69 65.84 65.21 68.59 380,062 66.012 -2.02%
2024-09-24 0 69.40 68.65 69.00 65.05 69.40 299,162 20,218,311 67.583 67.04 66.32 66.66 62.84 67.04 309,674 65.289 6.77%
2024-09-23 0 65.00 65.00 65.05 64.80 66.95 60,650 3,965,205 65.379 62.79 62.79 62.84 62.60 64.68 62,781 63.159 -3.27%
2024-09-20 0 67.20 66.95 67.30 66.65 67.65 51,211 3,445,785 67.286 64.92 64.68 65.02 64.39 65.35 53,010 65.002 0.07%
2024-09-19 0 67.15 66.80 67.30 64.60 67.30 92,950 6,159,836 66.270 64.87 64.53 65.02 62.41 65.02 96,216 64.021 3.63%
2024-09-17 0 64.80 64.45 64.85 63.65 64.80 95,373 6,121,461 64.184 62.60 62.26 62.65 61.49 62.60 98,724 62.006 1.89%
2024-09-16 0 63.60 63.55 63.60 63.30 64.50 134,213 8,543,247 63.654 61.44 61.39 61.44 61.15 62.31 138,929 61.494 0.16%
2024-09-13 0 63.50 63.40 63.50 63.30 63.85 127,650 8,112,897 63.556 61.34 61.25 61.34 61.15 61.68 132,135 61.398 -0.08%
2024-09-12 0 63.55 63.50 63.55 63.10 64.85 157,200 9,996,211 63.589 61.39 61.34 61.39 60.96 62.65 162,724 61.431 0.55%
2024-09-11 0 63.20 62.60 63.20 61.30 63.20 262,800 16,325,360 62.121 61.05 60.48 61.05 59.22 61.05 272,034 60.012 1.28%
2024-09-10 0 62.40 62.40 62.55 62.30 62.80 329,795 20,635,545 62.571 60.28 60.28 60.43 60.19 60.67 341,383 60.447 -0.72%
2024-09-09 0 62.85 62.85 62.90 62.85 65.00 340,821 22,090,018 64.814 60.72 60.72 60.76 60.72 62.79 352,796 62.614 -3.31%
2024-09-05 0 65.00 64.95 65.00 64.00 65.15 105,950 6,849,640 64.650 62.79 62.75 62.79 61.83 62.94 109,673 62.455 1.37%
2024-09-04 0 64.65 64.65 64.85 64.65 66.00 111,469 7,256,897 65.102 61.94 61.94 62.13 61.94 63.24 116,342 62.376 -2.19%
2024-09-03 0 66.10 66.10 66.55 66.10 67.00 33,550 2,232,339 66.538 63.33 63.33 63.76 63.33 64.19 35,017 63.751 -0.23%
2024-09-02 0 66.25 66.15 66.25 66.10 68.05 60,650 4,042,666 66.656 63.48 63.38 63.48 63.33 65.20 63,301 63.864 -2.43%
2024-08-30 0 67.90 67.90 68.25 67.30 68.40 683,487 45,804,695 67.016 65.06 65.06 65.39 64.48 65.54 713,365 64.209 0.44%
2024-08-29 0 67.60 67.60 68.20 67.30 68.50 179,150 12,171,740 67.942 64.77 64.77 65.34 64.48 65.63 186,981 65.096 -3.15%
2024-08-28 0 69.80 68.60 69.80 67.55 69.80 49,361 3,382,772 68.531 66.88 65.73 66.88 64.72 66.88 51,519 65.661 0.22%
2024-08-27 0 69.65 69.65 70.10 69.45 70.25 137,974 9,655,122 69.978 66.73 66.73 67.16 66.54 67.31 144,005 67.047 -0.29%
2024-08-26 0 69.85 69.80 70.05 69.00 70.30 81,450 5,702,492 70.012 66.92 66.88 67.12 66.11 67.36 85,011 67.080 1.82%
2024-08-23 0 68.60 68.20 69.00 67.90 68.90 42,650 2,921,805 68.507 65.73 65.34 66.11 65.06 66.01 44,514 65.637 1.03%
2024-08-22 0 67.90 67.90 68.50 67.20 68.75 85,650 5,829,597 68.063 65.06 65.06 65.63 64.39 65.87 89,394 65.212 2.03%
2024-08-21 0 66.55 66.20 66.90 66.15 66.70 82,900 5,515,952 66.537 63.76 63.43 64.10 63.38 63.91 86,524 63.751 -0.22%
2024-08-20 0 66.70 66.30 66.70 66.10 66.75 52,220 3,464,803 66.350 63.91 63.52 63.91 63.33 63.95 54,503 63.571 -0.07%
2024-08-19 0 66.75 66.45 67.00 65.90 67.90 178,325 11,913,312 66.807 63.95 63.67 64.19 63.14 65.06 186,120 64.009 1.75%
2024-08-16 0 65.60 65.60 65.85 65.25 66.20 34,600 2,269,737 65.599 62.85 62.85 63.09 62.52 63.43 36,113 62.852 2.02%
2024-08-15 0 64.30 64.30 64.50 64.00 64.80 54,850 3,531,452 64.384 61.61 61.61 61.80 61.32 62.09 57,248 61.687 0.78%
2024-08-14 0 63.80 63.80 63.85 63.80 64.85 59,450 3,804,850 64.001 61.13 61.13 61.18 61.13 62.13 62,049 61.320 0.47%
2024-08-13 0 63.50 63.45 63.50 62.90 63.65 13,361 844,443 63.202 60.84 60.79 60.84 60.27 60.98 13,945 60.555 0.55%
2024-08-12 0 63.15 63.15 63.65 62.90 63.85 40,250 2,545,835 63.251 60.51 60.51 60.98 60.27 61.18 42,009 60.601 -0.71%
2024-08-09 0 63.60 63.45 63.65 62.45 63.60 170,740 10,731,255 62.851 60.94 60.79 60.98 59.83 60.94 178,204 60.219 2.58%
2024-08-08 0 62.00 61.95 62.00 61.50 63.50 363,600 22,690,008 62.404 59.40 59.36 59.40 58.92 60.84 379,494 59.790 -2.36%
2024-08-07 0 63.50 63.35 63.60 62.65 64.10 105,950 6,697,237 63.211 60.84 60.70 60.94 60.03 61.42 110,581 60.564 0.32%
2024-08-06 0 63.30 63.30 63.40 62.50 64.65 98,500 6,288,706 63.845 60.65 60.65 60.74 59.88 61.94 102,806 61.171 1.77%
2024-08-05 0 62.20 62.10 62.20 61.40 66.00 435,450 27,374,280 62.864 59.59 59.50 59.59 58.83 63.24 454,485 60.231 -6.54%
2024-08-02 0 66.55 66.20 66.55 65.15 68.00 502,023 33,377,847 66.487 63.76 63.43 63.76 62.42 65.15 523,968 63.702 -3.48%
2024-08-01 0 68.95 68.90 69.30 68.95 70.20 35,300 2,464,182 69.807 66.06 66.01 66.40 66.06 67.26 36,843 66.883 -1.36%
2024-07-31 0 69.90 69.35 69.90 68.75 69.90 52,600 3,646,017 69.316 66.97 66.45 66.97 65.87 66.97 54,899 66.413 1.08%
2024-07-30 0 69.15 69.15 69.50 68.15 70.95 20,700 1,438,860 69.510 66.25 66.25 66.59 65.30 67.98 21,605 66.599 -0.65%
2024-07-29 0 69.60 69.50 69.60 69.30 70.35 36,600 2,555,835 69.832 66.68 66.59 66.68 66.40 67.40 38,200 66.907 1.31%
2024-07-26 0 68.70 68.20 68.70 68.15 68.95 27,472 1,881,912 68.503 65.82 65.34 65.82 65.30 66.06 28,673 65.634 1.40%
2024-07-25 0 67.75 67.75 67.85 67.75 69.20 65,350 4,450,712 68.106 64.91 64.91 65.01 64.91 66.30 68,207 65.253 -1.24%
2024-07-24 0 68.60 68.40 68.60 68.00 70.20 135,300 9,334,462 68.991 65.73 65.54 65.73 65.15 67.26 141,214 66.101 -2.70%
2024-07-23 0 70.50 70.40 70.65 70.20 71.20 83,197 5,894,072 70.845 67.55 67.45 67.69 67.26 68.22 86,834 67.878 -1.67%
2024-07-22 0 71.70 71.15 71.70 70.70 72.30 26,386 1,883,353 71.377 68.70 68.17 68.70 67.74 69.27 27,539 68.387 1.27%
2024-07-19 0 70.80 70.80 71.15 70.75 72.00 93,554 6,686,563 71.473 67.83 67.83 68.17 67.79 68.98 97,644 68.479 -2.75%
2024-07-18 0 72.80 72.80 73.00 71.95 73.20 68,200 4,975,223 72.951 69.75 69.75 69.94 68.94 70.13 71,181 69.895 1.61%
2024-07-17 0 71.65 71.65 71.80 71.60 72.35 22,550 1,622,117 71.934 68.65 68.65 68.79 68.60 69.32 23,536 68.921 0.07%
2024-07-16 0 71.60 71.50 71.60 71.50 72.50 43,300 3,113,967 71.916 68.60 68.51 68.60 68.51 69.46 45,193 68.904 -1.58%
2024-07-15 0 72.75 72.70 72.75 72.70 74.15 105,400 7,725,590 73.298 69.70 69.66 69.70 69.66 71.04 110,007 70.228 -2.55%
2024-07-12 0 74.65 74.60 74.65 74.40 75.05 134,900 10,074,640 74.682 71.52 71.48 71.52 71.28 71.91 140,797 71.554 1.01%
2024-07-11 0 73.90 73.90 74.00 72.80 74.65 89,900 6,656,817 74.047 70.80 70.80 70.90 69.75 71.52 93,830 70.946 2.64%
2024-07-10 0 72.00 71.80 72.00 71.55 72.20 75,350 5,405,320 71.736 68.98 68.79 68.98 68.55 69.18 78,644 68.732 0.42%
2024-07-09 0 71.70 71.65 71.70 70.25 71.70 80,262 5,736,899 71.477 68.70 68.65 68.70 67.31 68.70 83,771 68.483 1.56%
2024-07-08 0 70.60 70.60 71.05 70.05 71.50 51,800 3,650,752 70.478 67.64 67.64 68.07 67.12 68.51 54,064 67.526 -1.81%
2024-07-05 0 71.90 71.90 71.95 71.15 71.95 85,980 6,162,669 71.676 68.89 68.89 68.94 68.17 68.94 89,739 68.674 0.00%
2024-07-04 0 71.90 71.90 72.35 71.05 72.50 46,400 3,329,805 71.763 68.89 68.89 69.32 68.07 69.46 48,428 68.757 2.06%
2024-07-03 0 70.45 70.45 70.60 70.05 70.95 43,600 3,078,606 70.610 67.50 67.50 67.64 67.12 67.98 45,506 67.653 0.43%
2024-07-02 0 70.15 70.05 70.15 69.65 71.50 90,780 6,388,805 70.377 67.21 67.12 67.21 66.73 68.51 94,748 67.429 -0.71%
2024-06-28 0 70.65 70.65 71.15 70.65 72.50 86,300 6,152,002 71.286 67.69 67.69 68.17 67.69 69.46 90,073 68.301 -3.35%
2024-06-27 0 73.10 73.10 73.15 73.00 74.00 44,850 3,288,750 73.328 70.04 70.04 70.09 69.94 70.90 46,811 70.257 -1.22%
2024-06-26 0 74.00 73.90 74.00 73.50 75.00 110,000 8,147,905 74.072 70.90 70.80 70.90 70.42 71.86 114,809 70.970 -1.33%
2024-06-25 0 75.00 74.75 75.00 74.00 75.70 226,500 16,967,152 74.910 71.86 71.62 71.86 70.90 72.53 236,401 71.773 1.35%
2024-06-24 0 74.00 73.95 74.00 71.50 74.50 300,500 22,038,733 73.340 70.90 70.85 70.90 68.51 71.38 313,636 70.268 6.02%
2024-06-21 0 69.80 69.70 69.80 69.55 70.30 16,050 1,123,837 70.021 66.88 66.78 66.88 66.64 67.36 16,752 67.088 -0.21%
2024-06-20 0 69.95 69.95 70.25 69.50 70.55 54,800 3,827,892 69.852 67.02 67.02 67.31 66.59 67.60 57,196 66.926 -0.07%
2024-06-19 0 70.00 70.00 70.10 69.50 70.50 116,500 8,156,783 70.015 67.07 67.07 67.16 66.59 67.55 121,593 67.083 0.43%
2024-06-18 0 69.70 69.70 69.75 69.20 70.50 159,650 11,178,207 70.017 66.78 66.78 66.83 66.30 67.55 166,629 67.084 0.72%
2024-06-17 0 69.20 69.20 69.30 69.20 70.30 108,700 7,561,810 69.566 66.30 66.30 66.40 66.30 67.36 113,452 66.652 -1.14%
2024-06-14 0 70.00 70.00 70.05 70.00 71.50 103,800 7,285,162 70.185 67.07 67.07 67.12 67.07 68.51 108,338 67.245 -2.10%
2024-06-13 0 71.50 71.50 71.55 71.00 72.40 106,200 7,612,480 71.681 68.51 68.51 68.55 68.03 69.37 110,842 68.678 0.85%
2024-06-12 0 70.90 70.90 71.20 70.20 71.45 39,850 2,814,027 70.616 67.93 67.93 68.22 67.26 68.46 41,592 67.658 -0.84%
2024-06-11 0 71.50 71.40 71.50 71.40 74.50 134,578 9,701,128 72.086 68.51 68.41 68.51 68.41 71.38 140,461 69.066 -4.79%
2024-06-07 0 75.10 75.10 75.20 75.05 76.00 196,862 14,812,591 75.244 71.95 71.95 72.05 71.91 72.82 205,468 72.092 -0.27%
2024-06-06 0 75.30 75.15 75.30 73.85 76.30 298,850 22,418,025 75.014 72.15 72.00 72.15 70.76 73.10 311,914 71.872 1.76%
2024-06-05 0 74.00 74.00 74.85 74.00 75.75 20,650 1,547,135 74.922 70.90 70.90 71.72 70.90 72.58 21,553 71.784 -1.79%
2024-06-04 0 75.35 74.60 75.75 74.80 76.95 104,900 7,937,757 75.670 72.19 71.48 72.58 71.67 73.73 109,486 72.500 1.07%
2024-06-03 0 74.55 74.55 74.60 74.50 75.65 49,050 3,695,122 75.334 71.43 71.43 71.48 71.38 72.48 51,194 72.179 0.74%
2024-05-31 0 74.00 74.00 74.05 73.80 74.90 75,650 5,602,914 74.064 70.90 70.90 70.95 70.71 71.76 78,957 70.962 0.07%
2024-05-30 0 73.95 73.90 73.95 73.95 75.00 90,100 6,678,790 74.126 70.85 70.80 70.85 70.85 71.86 94,039 71.022 -1.66%
2024-05-29 0 75.20 75.20 75.40 74.30 77.95 68,200 5,135,445 75.300 72.05 72.05 72.24 71.19 74.69 71,181 72.146 -1.89%
2024-05-28 0 76.65 76.65 76.95 76.35 78.00 57,650 4,417,732 76.630 73.44 73.44 73.73 73.15 74.73 60,170 73.421 0.86%
2024-05-27 0 76.00 76.00 76.70 75.10 77.90 35,550 2,705,917 76.116 72.82 72.82 73.49 71.95 74.64 37,104 72.928 1.33%
2024-05-24 0 75.00 75.00 75.55 74.55 76.40 194,950 14,629,022 75.040 71.86 71.86 72.39 71.43 73.20 203,472 71.897 -3.72%
2024-05-23 0 77.90 77.60 77.90 76.50 78.20 79,050 6,136,135 77.624 74.64 74.35 74.64 73.30 74.92 82,506 74.372 -0.76%
2024-05-22 0 78.50 78.50 78.55 78.00 78.60 176,400 13,805,570 78.263 75.21 75.21 75.26 74.73 75.31 184,111 74.985 0.38%
2024-05-21 0 78.20 78.20 78.55 75.25 80.65 106,150 8,318,580 78.366 74.92 74.92 75.26 72.10 77.27 110,790 75.084 -3.22%
2024-05-20 0 80.80 80.80 80.95 80.80 82.95 70,350 5,780,540 82.168 77.42 77.42 77.56 77.42 79.48 73,425 78.727 -0.98%
2024-05-17 0 81.60 81.60 82.20 79.80 82.30 158,900 12,863,370 80.953 78.18 78.18 78.76 76.46 78.85 165,846 77.562 0.99%
2024-05-16 0 80.80 80.70 80.95 76.90 80.95 173,050 13,825,620 79.894 77.42 77.32 77.56 73.68 77.56 180,615 76.548 5.07%
2024-05-14 0 76.90 76.90 76.95 75.60 77.50 108,450 8,280,515 76.353 73.68 73.68 73.73 72.43 74.25 113,191 73.155 -1.66%
2024-05-13 0 78.20 77.90 78.20 76.55 78.25 65,450 5,079,345 77.607 74.92 74.64 74.92 73.34 74.97 68,311 74.356 1.23%
2024-05-10 0 77.25 77.25 77.45 76.10 77.45 97,276 7,496,439 77.064 74.01 74.01 74.21 72.91 74.21 101,528 73.836 2.05%
2024-05-09 0 75.70 75.70 75.80 74.40 76.10 142,250 10,722,042 75.375 72.53 72.53 72.63 71.28 72.91 148,468 72.218 2.09%
2024-05-08 0 74.15 73.60 74.15 73.20 75.40 163,950 12,120,875 73.930 71.04 70.52 71.04 70.13 72.24 171,117 70.834 -0.54%
2024-05-07 0 74.55 74.55 74.60 74.30 75.60 173,100 12,967,600 74.914 71.43 71.43 71.48 71.19 72.43 180,667 71.776 0.34%
2024-05-06 0 74.30 74.30 74.35 72.45 74.40 149,496 11,073,460 74.072 71.19 71.19 71.24 69.42 71.28 156,031 70.970 3.27%
2024-05-03 0 71.95 71.95 72.00 70.90 72.65 144,000 10,380,183 72.085 68.94 68.94 68.98 67.93 69.61 150,295 69.065 1.62%
2024-05-02 0 70.80 70.65 70.80 68.25 71.00 531,200 37,411,543 70.428 67.83 67.69 67.83 65.39 68.03 554,421 67.479 1.43%
2024-04-30 0 69.80 69.60 69.80 69.05 73.40 371,000 26,093,212 70.332 66.88 66.68 66.88 66.16 70.33 387,218 67.386 -4.32%
2024-04-29 0 72.95 72.90 72.95 71.50 74.65 931,500 68,748,905 73.805 69.89 69.85 69.89 68.51 71.52 972,220 70.713 2.03%
2024-04-26 0 71.50 71.40 71.50 70.80 71.90 250,050 17,827,440 71.296 68.51 68.41 68.51 67.83 68.89 260,981 68.309 0.21%
2024-04-25 0 71.35 71.30 72.00 71.35 72.75 54,650 3,945,795 72.201 68.36 68.31 68.98 68.36 69.70 57,039 69.177 -1.99%
2024-04-24 0 72.80 72.60 72.80 72.50 73.85 182,900 13,296,603 72.699 69.75 69.56 69.75 69.46 70.76 190,895 69.654 1.68%
2024-04-23 0 71.60 71.55 71.60 71.20 72.25 84,300 6,041,522 71.667 68.60 68.55 68.60 68.22 69.22 87,985 68.665 0.56%
2024-04-22 0 71.20 70.85 71.20 69.60 72.00 74,200 5,262,445 70.922 68.22 67.88 68.22 66.68 68.98 77,444 67.952 2.30%
2024-04-19 0 69.60 69.30 69.60 67.25 70.10 119,700 8,256,842 68.980 66.68 66.40 66.68 64.43 67.16 124,933 66.090 0.87%
2024-04-18 0 69.00 68.70 69.00 67.35 69.00 59,450 4,058,787 68.272 66.11 65.82 66.11 64.53 66.11 62,049 65.413 2.22%
2024-04-17 0 67.50 67.50 68.15 66.50 68.30 113,500 7,640,340 67.316 64.67 64.67 65.30 63.71 65.44 118,462 64.496 0.37%
2024-04-16 0 67.25 67.20 67.25 67.20 68.80 84,200 5,694,703 67.633 64.43 64.39 64.43 64.39 65.92 87,881 64.800 -2.68%
2024-04-15 0 69.10 69.10 69.40 67.05 69.65 207,650 14,183,577 68.305 66.21 66.21 66.49 64.24 66.73 216,727 65.444 0.14%
2024-04-12 0 69.00 68.95 69.00 68.45 70.45 87,000 6,030,300 69.314 66.11 66.06 66.11 65.58 67.50 90,803 66.411 -1.85%
2024-04-11 0 70.30 69.90 70.30 69.45 71.00 118,500 8,278,155 69.858 67.36 66.97 67.36 66.54 68.03 123,680 66.932 -2.36%
2024-04-10 0 72.00 72.00 72.15 71.50 72.40 291,200 20,886,783 71.727 68.98 68.98 69.13 68.51 69.37 303,930 68.722 0.70%
2024-04-09 0 71.50 71.15 71.50 70.80 71.70 61,150 4,365,652 71.393 68.51 68.17 68.51 67.83 68.70 63,823 68.402 0.99%
2024-04-08 0 70.80 70.80 70.85 70.30 71.30 19,450 1,377,043 70.799 67.83 67.83 67.88 67.36 68.31 20,300 67.834 -0.42%
2024-04-05 0 71.10 70.45 71.10 69.90 71.40 61,750 4,356,167 70.545 68.12 67.50 68.12 66.97 68.41 64,449 67.591 -0.42%
2024-04-03 0 71.40 71.30 71.40 71.30 73.65 114,600 8,273,092 72.191 68.41 68.31 68.41 68.31 70.57 119,610 69.167 -3.45%
2024-04-02 0 73.95 73.60 73.95 72.35 74.00 329,450 24,104,036 73.165 70.85 70.52 70.85 69.32 70.90 343,852 70.100 1.02%
2024-03-28 0 73.20 73.20 73.30 73.20 74.10 43,350 3,187,418 73.528 70.13 70.13 70.23 70.13 71.00 45,245 70.448 -0.12%
2024-03-27 0 74.40 74.40 74.50 74.30 75.25 51,750 3,861,516 74.619 70.22 70.22 70.31 70.12 71.02 54,832 70.424 -0.93%
2024-03-26 0 75.10 75.10 75.90 75.10 77.00 33,000 2,498,708 75.718 70.88 70.88 71.63 70.88 72.67 34,965 71.462 0.13%
2024-03-25 0 75.00 75.00 75.40 74.30 76.00 91,700 6,918,927 75.452 70.78 70.78 71.16 70.12 71.73 97,161 71.211 1.63%
2024-03-22 0 73.80 73.80 74.25 73.80 75.75 65,250 4,851,345 74.350 69.65 69.65 70.08 69.65 71.49 69,136 70.171 -2.57%
2024-03-21 0 75.75 75.75 76.00 74.60 78.00 214,700 16,163,557 75.284 71.49 71.49 71.73 70.41 73.62 227,487 71.053 -3.13%
2024-03-20 0 78.20 78.20 78.80 76.60 78.90 33,300 2,600,377 78.089 73.80 73.80 74.37 72.29 74.47 35,283 73.700 2.22%
2024-03-19 0 76.50 76.50 77.00 76.50 78.15 83,050 6,379,727 76.818 72.20 72.20 72.67 72.20 73.76 87,996 72.500 -2.24%
2024-03-18 0 78.25 78.05 78.25 76.50 78.80 54,595 4,273,324 78.273 73.85 73.66 73.85 72.20 74.37 57,847 73.873 -0.25%
2024-03-15 0 78.45 78.45 78.95 78.15 79.30 27,350 2,149,872 78.606 74.04 74.04 74.51 73.76 74.84 28,979 74.188 -1.13%
2024-03-14 0 79.35 79.30 79.35 79.35 80.40 41,500 3,316,920 79.926 74.89 74.84 74.89 74.89 75.88 43,972 75.433 -0.19%
2024-03-13 0 79.50 79.50 80.20 79.50 80.80 69,350 5,561,232 80.191 75.03 75.03 75.69 75.03 76.26 73,480 75.683 -0.69%
2024-03-12 0 80.05 80.05 80.25 78.30 80.10 178,350 14,152,572 79.353 75.55 75.55 75.74 73.90 75.60 188,972 74.892 3.16%
2024-03-11 0 77.60 76.85 77.60 76.85 78.10 96,700 7,468,537 77.234 73.24 72.53 73.24 72.53 73.71 102,459 72.893 -0.45%
2024-03-08 0 77.95 77.65 77.95 77.30 78.10 70,950 5,523,017 77.844 73.57 73.29 73.57 72.95 73.71 75,176 73.468 3.93%
2024-03-07 0 75.00 74.90 75.00 74.90 75.65 43,550 3,272,180 75.136 70.78 70.69 70.78 70.69 71.40 46,144 70.913 0.00%
2024-03-06 0 75.00 75.00 75.20 74.90 75.90 43,800 3,289,925 75.112 70.78 70.78 70.97 70.69 71.63 46,409 70.890 -1.19%
2024-03-05 0 75.90 75.70 75.90 75.80 77.00 84,300 6,425,130 76.217 71.63 71.44 71.63 71.54 72.67 89,321 71.933 -2.44%
2024-03-04 0 77.80 77.30 77.80 77.20 77.80 43,200 3,346,385 77.463 73.43 72.95 73.43 72.86 73.43 45,773 73.108 0.71%
2024-03-01 0 77.25 77.25 77.80 77.25 78.25 59,950 4,646,847 77.512 72.91 72.91 73.43 72.91 73.85 63,520 73.155 -0.96%
2024-02-29 0 78.00 78.00 78.20 78.00 78.65 43,750 3,429,865 78.397 73.62 73.62 73.80 73.62 74.23 46,356 73.990 -1.20%
2024-02-28 0 78.95 78.95 79.20 78.95 80.50 37,400 2,981,650 79.723 74.51 74.51 74.75 74.51 75.98 39,627 75.242 -2.23%
2024-02-27 0 80.75 80.70 80.75 80.00 81.00 53,250 4,280,385 80.383 76.21 76.16 76.21 75.50 76.45 56,421 75.865 0.94%
2024-02-26 0 80.00 79.95 80.00 79.85 81.95 121,200 9,800,167 80.860 75.50 75.46 75.50 75.36 77.34 128,418 76.314 -1.60%
2024-02-23 0 81.30 81.30 81.50 81.20 82.75 59,741 4,866,457 81.459 76.73 76.73 76.92 76.64 78.10 63,299 76.880 -0.73%
2024-02-22 0 81.90 81.50 81.90 81.00 83.00 71,700 5,856,282 81.678 77.30 76.92 77.30 76.45 78.33 75,970 77.086 2.31%
2024-02-21 0 80.05 80.05 80.30 79.90 81.05 92,450 7,446,622 80.548 75.55 75.55 75.79 75.41 76.49 97,956 76.020 -0.44%
2024-02-20 0 80.40 80.40 80.45 79.90 81.20 335,692 26,958,137 80.306 75.88 75.88 75.93 75.41 76.64 355,685 75.792 -0.74%
2024-02-19 0 81.00 80.95 81.00 80.50 81.60 102,300 8,321,530 81.344 76.45 76.40 76.45 75.98 77.01 108,393 76.772 1.00%
2024-02-16 0 80.20 79.90 80.20 77.50 80.25 55,900 4,466,977 79.910 75.69 75.41 75.69 73.14 75.74 59,229 75.418 3.48%
2024-02-15 0 77.50 77.50 77.95 77.20 78.45 23,100 1,795,277 77.718 73.14 73.14 73.57 72.86 74.04 24,476 73.349 -0.45%
2024-02-14 0 77.85 77.75 77.90 77.15 80.50 122,100 9,467,087 77.536 73.47 73.38 73.52 72.81 75.98 129,372 73.177 -4.60%
2024-02-09 0 81.60 80.65 81.60 80.65 81.60 21,500 1,745,855 81.203 77.01 76.12 77.01 76.12 77.01 22,780 76.638 -0.24%
2024-02-08 0 81.80 81.75 81.80 81.50 83.00 56,650 4,645,057 81.996 77.20 77.15 77.20 76.92 78.33 60,024 77.387 -1.45%
2024-02-07 0 83.00 83.00 83.40 82.00 83.75 54,900 4,565,330 83.157 78.33 78.33 78.71 77.39 79.04 58,170 78.483 1.84%
2024-02-06 0 81.50 81.50 81.55 80.00 81.50 232,500 18,704,330 80.449 76.92 76.92 76.97 75.50 76.92 246,347 75.927 1.56%
2024-02-05 0 80.25 80.25 80.30 79.45 80.65 400,300 32,066,472 80.106 75.74 75.74 75.79 74.98 76.12 424,141 75.603 0.06%
2024-02-02 0 80.20 80.20 80.25 79.65 81.05 629,550 50,466,417 80.163 75.69 75.69 75.74 75.17 76.49 667,044 75.657 -0.12%
2024-02-01 0 80.30 80.10 80.30 80.10 81.50 40,050 3,225,282 80.531 75.79 75.60 75.79 75.60 76.92 42,435 76.005 -1.71%
2024-01-31 0 81.70 81.65 81.80 80.55 82.35 306,750 24,975,798 81.421 77.11 77.06 77.20 76.02 77.72 325,019 76.844 0.25%
2024-01-30 0 81.50 81.50 81.85 81.30 82.45 64,700 5,294,315 81.829 76.92 76.92 77.25 76.73 77.82 68,553 77.229 -3.44%
2024-01-29 0 84.40 84.25 84.40 83.20 85.25 91,308 7,713,305 84.476 79.66 79.51 79.66 78.52 80.46 96,746 79.727 2.80%
2024-01-26 0 82.10 82.10 84.00 82.10 85.00 148,700 12,293,295 82.672 77.49 77.49 79.28 77.49 80.22 157,556 78.025 -0.48%
2024-01-25 0 82.50 82.00 82.50 81.30 82.60 70,150 5,750,695 81.977 77.86 77.39 77.86 76.73 77.96 74,328 77.369 1.23%
2024-01-24 0 81.50 81.45 81.50 78.30 81.85 121,250 9,785,927 80.709 76.92 76.87 76.92 73.90 77.25 128,471 76.172 1.24%
2024-01-23 0 80.50 79.05 80.50 78.40 80.50 292,972 23,215,363 79.241 75.98 74.61 75.98 73.99 75.98 310,421 74.787 2.68%
2024-01-22 0 78.40 78.40 78.45 77.55 78.45 143,600 11,210,567 78.068 73.99 73.99 74.04 73.19 74.04 152,152 73.680 0.19%
2024-01-19 0 78.25 78.20 78.25 77.80 79.00 66,300 5,180,280 78.134 73.85 73.80 73.85 73.43 74.56 70,249 73.742 1.82%
2024-01-18 0 76.85 76.35 76.85 75.80 77.45 93,950 7,185,320 76.480 72.53 72.06 72.53 71.54 73.10 99,545 72.181 -1.47%
2024-01-17 0 78.00 76.70 78.00 76.80 79.70 100,200 7,813,155 77.976 73.62 72.39 73.62 72.48 75.22 106,168 73.593 -2.68%
2024-01-16 0 80.15 80.10 80.15 80.10 81.35 51,200 4,125,520 80.577 75.64 75.60 75.64 75.60 76.78 54,249 76.047 -2.73%
2024-01-15 0 82.40 81.55 82.40 81.45 82.75 20,650 1,686,275 81.660 77.77 76.97 77.77 76.87 78.10 21,880 77.070 -0.54%
2024-01-12 0 82.85 82.85 83.15 82.50 83.35 8,450 700,967 82.955 78.19 78.19 78.48 77.86 78.66 8,953 78.292 -1.25%
2024-01-11 0 83.90 83.90 84.30 83.35 84.30 53,850 4,518,485 83.909 79.18 79.18 79.56 78.66 79.56 57,057 79.192 0.48%
2024-01-10 0 83.50 83.50 83.55 82.40 83.80 107,500 8,900,975 82.800 78.81 78.81 78.85 77.77 79.09 113,902 78.146 -0.60%
2024-01-09 0 84.00 83.20 84.00 80.50 84.05 90,450 7,564,820 83.635 79.28 78.52 79.28 75.98 79.33 95,837 78.934 4.35%
2024-01-08 0 80.50 80.50 80.55 80.40 81.90 50,000 4,038,200 80.764 75.98 75.98 76.02 75.88 77.30 52,978 76.224 -2.01%
2024-01-05 0 82.15 82.00 82.50 81.00 82.60 25,876 2,114,606 81.721 77.53 77.39 77.86 76.45 77.96 27,417 77.127 -0.54%
2024-01-04 0 82.60 82.35 82.60 82.20 83.80 49,550 4,087,462 82.492 77.96 77.72 77.96 77.58 79.09 52,501 77.855 -1.84%
2024-01-03 0 84.15 83.90 84.15 83.80 88.00 31,350 2,649,592 84.517 79.42 79.18 79.42 79.09 83.05 33,217 79.766 -4.10%
2024-01-02 0 87.75 87.70 87.75 86.70 87.90 77,400 6,739,300 87.071 82.82 82.77 82.82 81.83 82.96 82,010 82.177 0.40%
2023-12-29 0 87.40 87.10 87.40 86.70 87.40 17,750 1,549,482 87.295 82.49 82.20 82.49 81.83 82.49 18,807 82.388 -0.57%
2023-12-28 0 87.90 87.80 87.90 86.55 88.45 113,450 9,928,652 87.516 82.96 82.86 82.96 81.69 83.48 120,207 82.596 2.21%
2023-12-27 0 86.00 85.60 86.00 85.10 86.00 75,000 6,420,255 85.603 81.17 80.79 81.17 80.32 81.17 79,467 80.792 1.71%
2023-12-22 0 84.55 84.55 84.60 84.15 86.35 30,150 2,566,987 85.141 79.80 79.80 79.84 79.42 81.50 31,946 80.355 -0.65%
2023-12-21 0 85.10 85.05 85.10 84.25 85.45 22,400 1,901,460 84.887 80.32 80.27 80.32 79.51 80.65 23,734 80.115 -0.41%
2023-12-20 0 85.45 85.40 85.45 84.25 85.95 56,950 4,850,227 85.166 80.65 80.60 80.65 79.51 81.12 60,342 80.379 0.95%
2023-12-19 0 84.65 84.15 84.65 83.50 84.95 51,594 4,339,331 84.105 79.89 79.42 79.89 78.81 80.17 54,667 79.378 -0.41%
2023-12-18 0 85.00 84.75 85.00 83.15 86.80 209,100 17,614,970 84.242 80.22 79.99 80.22 78.48 81.92 221,553 79.507 -3.19%
2023-12-15 0 87.80 87.80 88.20 86.45 88.75 56,100 4,925,877 87.805 82.86 82.86 83.24 81.59 83.76 59,441 82.870 1.50%
2023-12-14 0 86.50 86.50 91.00 85.00 86.90 65,000 5,588,547 85.978 81.64 81.64 85.88 80.22 82.02 68,871 81.145 0.06%
2023-12-13 0 86.45 85.10 86.45 84.80 87.15 53,100 4,532,680 85.361 81.59 80.32 81.59 80.03 82.25 56,263 80.563 -0.92%
2023-12-12 0 87.25 87.25 87.30 84.05 87.25 207,000 17,767,993 85.836 82.35 82.35 82.39 79.33 82.35 219,328 81.011 1.69%
2023-12-11 0 85.80 85.80 85.85 80.15 86.95 241,550 20,676,185 85.598 80.98 80.98 81.02 75.64 82.06 255,936 80.787 -0.29%
2023-12-08 0 86.05 86.05 86.20 85.10 86.20 59,450 5,102,435 85.827 81.21 81.21 81.35 80.32 81.35 62,991 81.003 1.53%
2023-12-07 0 84.75 84.75 85.35 83.00 85.60 61,650 5,214,533 84.583 79.99 79.99 80.55 78.33 80.79 65,322 79.828 -0.29%
2023-12-06 0 85.00 83.90 85.00 83.50 85.00 39,750 3,339,646 84.016 80.22 79.18 80.22 78.81 80.22 42,117 79.294 2.10%
2023-12-05 0 83.25 83.25 83.85 83.25 85.40 51,300 4,305,227 83.923 78.57 78.57 79.14 78.57 80.60 54,355 79.205 -1.48%
2023-12-04 0 84.50 84.50 84.65 81.60 85.95 64,900 5,509,477 84.892 79.75 79.75 79.89 77.01 81.12 68,765 80.120 0.24%
2023-12-01 0 84.30 84.30 84.35 83.40 84.35 120,750 10,131,912 83.908 79.56 79.56 79.61 78.71 79.61 127,942 79.192 -0.06%
2023-11-30 0 84.35 84.30 84.35 83.90 85.00 112,650 9,493,677 84.276 79.61 79.56 79.61 79.18 80.22 119,359 79.539 -2.32%
2023-11-29 0 86.35 85.70 86.35 85.55 87.90 108,013 9,310,441 86.197 81.50 80.88 81.50 80.74 82.96 114,446 81.352 -2.21%
2023-11-28 0 88.30 88.20 88.30 87.70 90.25 27,900 2,476,092 88.749 83.34 83.24 83.34 82.77 85.18 29,562 83.760 -1.23%
2023-11-27 0 89.40 89.40 89.80 88.90 90.05 30,100 2,684,525 89.187 84.37 84.37 84.75 83.90 84.99 31,893 84.174 1.19%
2023-11-24 0 88.35 88.35 88.40 88.30 90.70 46,300 4,109,399 88.756 83.38 83.38 83.43 83.34 85.60 49,058 83.767 -1.28%
2023-11-23 0 89.50 89.50 89.80 88.50 90.25 32,567 2,905,497 89.216 84.47 84.47 84.75 83.53 85.18 34,507 84.201 0.51%
2023-11-22 0 89.05 89.05 89.80 89.05 89.60 59,950 5,342,117 89.110 84.04 84.04 84.75 84.04 84.56 63,520 84.101 -1.06%
2023-11-21 0 90.00 90.00 90.50 89.40 91.50 78,950 7,131,886 90.334 84.94 84.94 85.41 84.37 86.36 83,652 85.257 -1.37%
2023-11-20 0 91.25 91.20 91.25 89.40 91.80 48,550 4,436,262 91.375 86.12 86.07 86.12 84.37 86.64 51,442 86.239 3.05%
2023-11-17 0 88.55 88.55 88.75 87.95 88.95 25,300 2,234,330 88.313 83.57 83.57 83.76 83.01 83.95 26,807 83.349 -0.78%
2023-11-16 0 89.25 89.25 89.70 89.25 90.40 37,400 3,356,092 89.735 84.23 84.23 84.66 84.23 85.32 39,627 84.691 -0.83%
2023-11-15 0 90.00 90.00 90.10 86.75 90.00 195,400 17,496,172 89.540 84.94 84.94 85.04 81.87 84.94 207,038 84.507 5.26%
2023-11-14 0 85.50 85.50 85.60 84.10 85.80 51,350 4,376,386 85.227 80.69 80.69 80.79 79.37 80.98 54,408 80.436 1.85%
2023-11-13 0 83.95 83.95 84.30 83.55 84.55 64,200 5,393,968 84.018 79.23 79.23 79.56 78.85 79.80 68,024 79.296 -0.24%
2023-11-10 0 84.15 84.15 84.55 84.00 84.85 62,950 5,307,205 84.308 79.42 79.42 79.80 79.28 80.08 66,699 79.569 0.54%
2023-11-09 0 83.70 83.70 84.80 83.20 85.85 24,100 2,038,720 84.594 79.00 79.00 80.03 78.52 81.02 25,535 79.839 -1.12%
2023-11-08 0 84.65 84.65 85.00 84.65 86.25 48,350 4,133,747 85.496 79.89 79.89 80.22 79.89 81.40 51,230 80.691 -0.29%
2023-11-07 0 84.90 84.90 85.40 83.20 86.35 68,155 5,821,115 85.410 80.13 80.13 80.60 78.52 81.50 72,214 80.609 -0.82%
2023-11-06 0 85.60 85.55 85.60 84.00 87.70 280,250 24,146,277 86.160 80.79 80.74 80.79 79.28 82.77 296,941 81.317 2.51%
2023-11-03 0 83.50 83.50 83.60 82.80 83.70 59,350 4,943,185 83.289 78.81 78.81 78.90 78.15 79.00 62,885 78.607 1.95%
2023-11-02 0 81.90 81.90 82.10 81.45 82.20 48,150 3,939,632 81.820 77.30 77.30 77.49 76.87 77.58 51,018 77.221 0.49%
2023-11-01 0 81.50 81.50 81.85 80.95 81.75 32,350 2,627,432 81.219 76.92 76.92 77.25 76.40 77.15 34,277 76.654 0.18%
2023-10-31 0 81.35 81.35 81.60 79.90 81.85 51,850 4,209,965 81.195 76.78 76.78 77.01 75.41 77.25 54,938 76.631 2.13%
2023-10-30 0 79.65 79.65 79.80 79.15 80.05 24,900 1,982,201 79.607 75.17 75.17 75.31 74.70 75.55 26,383 75.132 0.38%
2023-10-27 0 79.35 78.70 79.35 78.00 79.60 132,250 10,320,675 78.039 74.89 74.28 74.89 73.62 75.13 140,126 73.653 2.32%
2023-10-26 0 77.55 77.55 78.35 77.25 78.35 72,850 5,666,077 77.777 73.19 73.19 73.95 72.91 73.95 77,189 73.405 0.06%
2023-10-25 0 77.50 77.30 77.50 77.45 79.80 116,950 9,194,948 78.623 73.14 72.95 73.14 73.10 75.31 123,915 74.204 -1.65%
2023-10-24 0 78.80 78.75 78.80 78.05 80.00 105,660 8,334,369 78.879 74.37 74.32 74.37 73.66 75.50 111,953 74.445 -1.87%
2023-10-20 0 80.30 80.25 80.30 80.05 81.70 45,650 3,691,250 80.860 75.79 75.74 75.79 75.55 77.11 48,369 76.315 -2.07%
2023-10-19 0 82.00 82.00 82.25 82.00 84.70 26,850 2,213,812 82.451 77.39 77.39 77.63 77.39 79.94 28,449 77.817 -3.30%
2023-10-18 0 84.80 84.75 84.80 83.90 85.50 46,396 3,939,222 84.904 80.03 79.99 80.03 79.18 80.69 49,159 80.132 -0.47%
2023-10-17 0 85.20 85.20 85.75 84.90 86.25 49,200 4,214,387 85.658 80.41 80.41 80.93 80.13 81.40 52,130 80.843 0.35%
2023-10-16 0 84.90 84.65 84.95 83.95 85.25 67,650 5,721,759 84.579 80.13 79.89 80.17 79.23 80.46 71,679 79.825 -0.64%
2023-10-13 0 85.45 85.45 85.75 85.35 86.60 89,200 7,662,990 85.908 80.65 80.65 80.93 80.55 81.73 94,513 81.079 -1.67%
2023-10-12 0 86.90 86.90 87.30 85.70 88.25 59,450 5,193,545 87.360 82.02 82.02 82.39 80.88 83.29 62,991 82.449 2.12%
2023-10-11 0 85.10 85.10 85.55 85.00 86.30 48,200 4,128,442 85.652 80.32 80.32 80.74 80.22 81.45 51,071 80.838 0.59%
2023-10-10 0 84.60 84.45 84.90 82.30 85.65 85,950 7,251,685 84.371 79.84 79.70 80.13 77.67 80.84 91,069 79.629 3.55%
2023-10-09 0 81.70 81.30 81.70 81.70 82.80 27,700 2,270,594 81.971 77.11 76.73 77.11 77.11 78.15 29,350 77.363 -1.51%
2023-10-06 0 82.95 82.95 83.35 81.20 83.30 299,850 24,801,020 82.711 78.29 78.29 78.66 76.64 78.62 317,708 78.062 2.16%
2023-10-05 0 81.20 81.20 81.50 81.00 82.20 26,200 2,139,773 81.671 76.64 76.64 76.92 76.45 77.58 27,760 77.080 0.25%
2023-10-04 0 81.00 81.00 81.50 80.10 81.60 106,250 8,596,397 80.907 76.45 76.45 76.92 75.60 77.01 112,578 76.359 -1.34%
2023-10-03 0 82.10 81.75 82.10 80.20 84.75 167,350 13,597,946 81.255 77.49 77.15 77.49 75.69 79.99 177,317 76.687 -3.13%
2023-09-29 0 84.75 84.75 85.00 83.40 87.75 86,600 7,363,956 85.034 79.99 79.99 80.22 78.71 82.82 91,758 80.254 1.62%
2023-09-28 0 83.40 83.35 83.40 83.25 84.15 36,400 3,044,719 83.646 78.71 78.66 78.71 78.57 79.42 38,568 78.944 -1.59%
2023-09-27 0 84.75 84.75 84.80 82.00 84.80 69,987 5,879,195 84.004 79.99 79.99 80.03 77.39 80.03 74,155 79.282 1.86%
2023-09-26 0 83.20 83.20 83.60 83.05 84.20 89,600 7,468,426 83.353 78.52 78.52 78.90 78.38 79.47 94,936 78.668 -2.00%
2023-09-25 0 84.90 84.90 85.00 84.55 86.35 122,900 10,436,653 84.920 80.13 80.13 80.22 79.80 81.50 130,220 80.147 -2.08%
2023-09-22 0 86.70 86.60 86.70 85.55 87.10 128,700 11,138,223 86.544 81.83 81.73 81.83 80.74 82.20 136,365 81.679 -0.52%
2023-09-21 0 87.15 87.15 87.35 86.45 88.80 181,900 15,813,742 86.937 82.25 82.25 82.44 81.59 83.81 192,734 82.050 -2.13%
2023-09-20 0 89.05 88.75 89.05 87.80 89.85 59,100 5,245,969 88.764 84.04 83.76 84.04 82.86 84.80 62,620 83.775 0.17%
2023-09-19 0 88.90 88.75 88.90 87.50 89.00 155,550 13,740,935 88.338 83.90 83.76 83.90 82.58 84.00 164,814 83.372 -0.56%
2023-09-18 0 89.40 89.30 89.40 89.10 91.00 206,400 18,521,287 89.735 84.37 84.28 84.37 84.09 85.88 218,693 84.691 -0.89%
2023-09-15 0 90.20 90.10 90.35 89.70 91.85 177,650 16,072,899 90.475 85.13 85.04 85.27 84.66 86.69 188,230 85.390 2.56%
2023-09-14 0 87.95 87.90 87.95 87.10 89.50 220,850 19,350,687 87.619 83.01 82.96 83.01 82.20 84.47 234,003 82.694 0.98%
2023-09-13 0 87.10 87.10 87.15 86.50 88.00 127,300 11,056,177 86.851 82.20 82.20 82.25 81.64 83.05 134,882 81.969 -1.14%
2023-09-12 0 88.10 87.80 88.10 87.15 89.05 147,450 12,951,380 87.836 83.15 82.86 83.15 82.25 84.04 156,232 82.899 -1.01%
2023-09-11 0 89.00 88.75 89.00 88.00 91.75 381,150 34,018,360 89.252 84.00 83.76 84.00 83.05 86.59 403,850 84.235 -0.89%
2023-09-07 0 89.80 89.60 89.80 89.25 96.10 113,400 10,232,648 90.235 84.75 84.56 84.75 84.23 90.70 120,154 85.163 -2.45%
2023-09-06 0 92.55 92.55 92.95 92.50 94.40 149,300 13,884,061 92.994 86.89 86.89 87.26 86.84 88.62 159,034 87.302 -1.86%
2023-09-05 0 94.30 93.70 94.30 93.70 97.40 205,900 19,508,366 94.747 88.53 87.96 88.53 87.96 91.44 219,324 88.948 -3.23%
2023-09-04 0 97.45 97.40 97.45 95.05 98.15 384,950 37,452,176 97.291 91.49 91.44 91.49 89.23 92.14 410,048 91.336 -0.76%
2023-08-31 0 98.20 98.20 98.80 98.20 100.8 82,150 8,112,220 98.749 92.19 92.19 92.75 92.19 94.63 87,506 92.705 -2.58%
2023-08-30 0 100.8 100.2 100.8 97.40 102.0 289,650 29,014,315 100.17 94.63 94.07 94.63 91.44 95.76 308,535 94.039 3.60%
2023-08-29 0 97.30 96.80 97.30 96.40 97.95 82,650 8,013,792 96.961 91.34 90.88 91.34 90.50 91.95 88,039 91.026 2.96%
2023-08-28 0 94.50 94.50 94.75 94.20 100.0 85,150 8,079,975 94.891 88.72 88.72 88.95 88.43 93.88 90,702 89.083 0.53%
2023-08-25 0 94.00 94.00 94.15 93.90 95.85 41,100 3,886,703 94.567 88.25 88.25 88.39 88.15 89.98 43,780 88.779 -2.08%
2023-08-24 0 96.00 95.95 96.00 95.15 97.45 61,800 5,947,702 96.241 90.12 90.08 90.12 89.33 91.49 65,829 90.350 0.68%
2023-08-23 0 95.35 95.35 95.45 94.25 95.45 179,050 17,010,197 95.003 89.51 89.51 89.61 88.48 89.61 190,724 89.188 1.60%
2023-08-22 0 93.85 93.85 94.20 93.00 94.40 248,300 23,237,723 93.587 88.11 88.11 88.43 87.31 88.62 264,489 87.859 0.91%
2023-08-21 0 93.00 93.00 93.10 92.85 96.00 172,450 16,088,590 93.294 87.31 87.31 87.40 87.17 90.12 183,693 87.584 -2.77%
2023-08-18 0 95.65 95.50 95.65 95.65 97.80 52,150 5,024,172 96.341 89.80 89.65 89.80 89.80 91.81 55,550 90.444 -2.45%
2023-08-17 0 98.05 98.05 98.25 95.40 98.15 74,900 7,276,245 97.146 92.05 92.05 92.24 89.56 92.14 79,783 91.200 0.05%
2023-08-16 0 98.00 98.00 98.10 96.00 98.85 455,650 44,464,660 97.585 92.00 92.00 92.10 90.12 92.80 485,357 91.612 0.56%
2023-08-15 0 97.45 97.45 97.70 97.45 100.3 63,150 6,212,655 98.379 91.49 91.49 91.72 91.49 94.16 67,267 92.358 -1.22%
2023-08-14 0 98.65 98.65 99.25 98.20 99.90 53,600 5,297,817 98.840 92.61 92.61 93.18 92.19 93.79 57,095 92.790 -2.23%
2023-08-11 0 100.9 100.9 101.9 100.9 101.9 77,950 7,923,340 101.65 94.72 94.72 95.66 94.72 95.66 83,032 95.425 -0.98%
2023-08-10 0 101.9 101.9 102.5 100.5 102.7 101,800 10,386,400 102.03 95.66 95.66 96.23 94.35 96.41 108,437 95.783 -0.10%
2023-08-09 0 102.0 102.0 102.9 100.1 102.9 135,450 13,747,675 101.50 95.76 95.76 96.60 93.97 96.60 144,281 95.284 0.99%
2023-08-08 0 101.0 101.0 101.3 100.0 102.6 84,600 8,540,440 100.95 94.82 94.82 95.10 93.88 96.32 90,116 94.772 -1.85%
2023-08-07 0 102.9 102.0 102.9 101.2 102.9 121,760 12,391,162 101.77 96.60 95.76 96.60 95.01 96.60 129,699 95.538 2.39%
2023-08-04 0 100.5 100.5 101.0 100.3 102.3 116,200 11,764,120 101.24 94.35 94.35 94.82 94.16 96.04 123,776 95.044 0.80%
2023-08-03 0 99.70 99.65 99.70 99.70 102.9 128,500 12,959,530 100.85 93.60 93.55 93.60 93.60 96.60 136,878 94.679 -3.11%
2023-08-02 0 102.9 102.2 102.9 102.0 106.6 161,800 16,736,335 103.44 96.60 95.94 96.60 95.76 100.1 172,349 97.107 -3.38%
2023-08-01 0 106.5 106.5 106.9 106.1 108.3 149,900 16,012,795 106.82 99.98 99.98 100.4 99.61 101.7 159,673 100.28 -2.02%
2023-07-31 0 108.7 108.7 109.1 108.4 110.1 136,700 14,897,910 108.98 102.0 102.0 102.4 101.8 103.4 145,613 102.31 0.37%
2023-07-28 0 108.3 108.3 108.6 107.0 109.4 42,600 4,631,635 108.72 101.7 101.7 102.0 100.5 102.7 45,377 102.07 -1.10%
2023-07-27 0 109.5 109.2 109.4 108.4 109.8 77,500 8,473,655 109.34 102.8 102.5 102.7 101.8 103.1 82,553 102.65 1.86%
2023-07-26 0 107.5 107.5 108.2 106.9 108.5 73,650 7,934,890 107.74 100.9 100.9 101.6 100.4 101.9 78,452 101.14 -0.09%
2023-07-25 0 107.6 107.6 107.9 104.5 108.3 158,850 16,987,677 106.94 101.0 101.0 101.3 98.10 101.7 169,207 100.40 4.98%
2023-07-24 0 102.5 102.4 102.5 102.5 105.9 69,100 7,162,670 103.66 96.23 96.13 96.23 96.23 99.42 73,605 97.312 -4.56%
2023-07-21 0 107.4 106.8 107.4 106.9 109.3 78,763 8,514,797 108.11 100.8 100.3 100.8 100.4 102.6 83,898 101.49 -0.09%
2023-07-20 0 107.5 107.5 108.0 106.4 108.6 70,100 7,523,747 107.33 100.9 100.9 101.4 99.89 102.0 74,670 100.76 -1.19%
2023-07-19 0 108.8 108.6 108.8 107.6 109.9 111,000 12,107,797 109.08 102.1 102.0 102.1 101.0 103.2 118,237 102.40 1.12%
2023-07-18 0 107.6 106.6 107.6 106.7 107.8 47,550 5,102,145 107.30 101.0 100.1 101.0 100.2 101.2 50,650 100.73 -2.18%
2023-07-14 0 110.0 110.0 110.8 109.4 111.0 55,400 6,108,375 110.26 103.3 103.3 104.0 102.7 104.2 59,012 103.51 1.20%
2023-07-13 0 108.7 108.7 109.8 107.3 109.4 47,050 5,096,666 108.32 102.0 102.0 103.1 100.7 102.7 50,118 101.69 2.26%
2023-07-12 0 106.3 106.3 106.9 105.7 107.0 47,950 5,099,560 106.35 99.79 99.79 100.4 99.23 100.5 51,076 99.842 0.66%
2023-07-11 0 105.6 105.3 105.6 104.1 107.0 109,300 11,571,200 105.87 99.14 98.85 99.14 97.73 100.5 116,426 99.387 2.52%
2023-07-10 0 103.0 102.6 103.0 102.4 105.4 59,841 6,213,228 103.83 96.70 96.32 96.70 96.13 98.95 63,743 97.474 0.10%
2023-07-07 0 102.9 102.4 102.9 102.4 104.1 36,114 3,723,440 103.10 96.60 96.13 96.60 96.13 97.73 38,469 96.792 -1.25%
2023-07-06 0 104.2 103.8 104.2 102.8 108.5 167,550 17,430,015 104.03 97.82 97.45 97.82 96.51 101.9 178,474 97.661 -4.05%
2023-07-05 0 108.6 108.1 108.6 108.0 111.0 179,652 19,758,304 109.98 102.0 101.5 102.0 101.4 104.2 191,365 103.25 -2.07%
2023-07-04 0 110.9 110.3 110.9 108.6 111.5 154,050 17,098,075 110.99 104.1 103.5 104.1 102.0 104.7 164,094 104.20 0.00%
2023-07-03 0 110.9 110.4 110.9 109.0 111.7 165,650 18,369,315 110.89 104.1 103.6 104.1 102.3 104.9 176,450 104.10 3.55%
2023-06-30 0 107.1 107.1 107.7 105.5 107.9 195,300 20,825,120 106.63 100.5 100.5 101.1 99.04 101.3 208,033 100.10 -1.29%
2023-06-29 0 108.5 108.5 108.6 107.5 110.0 84,650 9,168,400 108.31 101.9 101.9 102.0 100.9 103.3 90,169 101.68 -1.54%
2023-06-28 0 110.2 109.7 110.2 107.8 111.0 215,225 23,603,495 109.67 103.5 103.0 103.5 101.2 104.2 229,257 102.96 1.38%
2023-06-27 0 108.7 108.3 108.4 105.1 109.5 109,650 11,775,555 107.39 102.0 101.7 101.8 98.67 102.8 116,799 100.82 2.35%
2023-06-26 0 106.2 106.2 106.5 105.2 107.8 205,090 21,814,600 106.37 99.70 99.70 99.98 98.76 101.2 218,461 99.856 0.38%
2023-06-23 0 105.8 105.8 106.1 105.4 109.7 62,400 6,645,680 106.50 99.32 99.32 99.61 98.95 103.0 66,468 99.983 -3.82%
2023-06-21 0 110.0 110.0 110.1 108.4 110.7 113,263 12,435,273 109.79 103.3 103.3 103.4 101.8 103.9 120,648 103.07 -1.52%
2023-06-20 0 111.7 111.7 112.2 110.7 112.5 138,299 15,405,561 111.39 104.9 104.9 105.3 103.9 105.6 147,316 104.58 -0.62%
2023-06-19 0 112.4 112.4 113.5 110.5 113.7 200,350 22,520,025 112.40 105.5 105.5 106.6 103.7 106.7 213,412 105.52 -0.88%
2023-06-16 0 113.4 113.4 113.9 112.6 114.5 175,800 20,000,395 113.77 106.5 106.5 106.9 105.7 107.5 187,262 106.80 0.71%
2023-06-15 0 112.6 112.2 112.6 111.3 113.6 86,992 9,772,077 112.33 105.7 105.3 105.7 104.5 106.6 92,664 105.46 1.44%
2023-06-14 0 111.0 111.0 111.6 109.6 111.6 67,450 7,472,072 110.78 104.2 104.2 104.8 102.9 104.8 71,848 104.00 -0.36%
2023-06-13 0 111.4 110.6 111.4 109.6 111.7 115,150 12,807,400 111.22 104.6 103.8 104.6 102.9 104.9 122,658 104.42 0.63%
2023-06-12 0 110.7 110.6 111.0 110.2 111.3 71,450 7,920,482 110.85 103.9 103.8 104.2 103.5 104.5 76,108 104.07 0.00%
2023-06-09 0 110.7 110.2 110.7 108.4 110.8 307,663 33,747,110 109.69 103.9 103.5 103.9 101.8 104.0 327,722 102.97 -0.09%
2023-06-08 0 110.8 110.8 111.0 109.3 110.9 34,850 3,840,537 110.20 104.0 104.0 104.2 102.6 104.1 37,122 103.46 1.09%
2023-06-07 0 109.6 109.6 110.0 109.6 111.3 89,709 9,886,395 110.21 102.9 102.9 103.3 102.9 104.5 95,558 103.46 -0.81%
2023-06-06 0 110.5 110.5 110.6 109.7 111.5 55,353 6,122,875 110.62 103.7 103.7 103.8 103.0 104.7 58,962 103.84 -0.99%
2023-06-05 0 111.6 111.6 111.7 111.0 113.4 61,150 6,842,222 111.89 104.8 104.8 104.9 104.2 106.5 65,137 105.04 1.27%
2023-06-02 0 110.2 110.2 110.6 107.0 110.6 190,003 20,831,565 109.64 103.5 103.5 103.8 100.5 103.8 202,391 102.93 5.25%
2023-06-01 0 104.7 104.7 105.2 103.3 105.6 93,580 9,777,906 104.49 98.29 98.29 98.76 96.98 99.14 99,681 98.092 -2.15%
2023-05-31 0 107.0 106.9 107.0 105.9 110.0 158,973 17,119,585 107.69 100.5 100.4 100.5 99.42 103.3 169,338 101.10 -0.37%
2023-05-30 0 107.4 107.4 107.9 106.8 108.7 180,600 19,386,040 107.34 100.8 100.8 101.3 100.3 102.0 192,375 100.77 0.56%
2023-05-29 0 106.8 106.8 107.0 106.8 108.4 92,000 9,882,565 107.42 100.3 100.3 100.5 100.3 101.8 97,998 100.84 0.28%
2023-05-25 0 106.5 105.0 106.5 105.0 107.5 125,613 13,294,487 105.84 99.98 98.57 99.98 98.57 100.9 133,803 99.359 -3.18%
2023-05-24 0 110.0 109.0 110.0 109.1 113.2 59,705 6,649,432 111.37 103.3 102.3 103.3 102.4 106.3 63,598 104.55 -4.18%
2023-05-23 0 114.8 114.8 115.2 113.9 115.6 117,600 13,475,837 114.59 107.8 107.8 108.1 106.9 108.5 125,267 107.58 0.44%
2023-05-22 0 114.3 114.3 114.4 113.7 116.1 75,200 8,641,152 114.91 107.3 107.3 107.4 106.7 109.0 80,103 107.88 1.06%
2023-05-19 0 113.1 113.1 113.7 112.5 113.7 106,400 12,022,238 112.99 106.2 106.2 106.7 105.6 106.7 113,337 106.08 0.53%
2023-05-18 0 112.5 112.2 112.5 112.5 114.0 281,750 31,799,085 112.86 105.6 105.3 105.6 105.6 107.0 300,120 105.95 1.53%
2023-05-17 0 110.8 110.8 111.2 110.8 113.2 176,600 19,673,245 111.40 104.0 104.0 104.4 104.0 106.3 188,114 104.58 -2.12%
2023-05-16 0 113.2 113.1 113.2 112.6 115.4 56,100 6,379,245 113.71 106.3 106.2 106.3 105.7 108.3 59,758 106.75 -0.88%
2023-05-15 0 114.2 113.7 113.9 112.6 115.7 46,015 5,271,125 114.55 107.2 106.7 106.9 105.7 108.6 49,015 107.54 -0.52%
2023-05-12 0 114.8 114.8 115.4 114.8 116.5 79,050 9,122,640 115.40 107.8 107.8 108.3 107.8 109.4 84,204 108.34 -1.71%
2023-05-11 0 116.8 115.9 116.8 115.0 117.2 149,900 17,444,342 116.37 109.7 108.8 109.7 108.0 110.0 159,673 109.25 0.52%
2023-05-10 0 116.2 116.1 117.0 114.8 117.6 150,700 17,570,788 116.59 109.1 109.0 109.8 107.8 110.4 160,525 109.46 0.69%
2023-05-09 0 115.4 115.4 115.9 115.2 117.9 178,150 20,712,786 116.27 108.3 108.3 108.8 108.1 110.7 189,765 109.15 -1.37%
2023-05-08 0 117.0 116.9 117.0 116.3 118.1 64,189 7,527,860 117.28 109.8 109.7 109.8 109.2 110.9 68,374 110.10 0.60%
2023-05-05 0 116.3 116.0 116.3 114.3 116.4 112,241 12,926,247 115.17 109.2 108.9 109.2 107.3 109.3 119,559 108.12 -0.26%
2023-05-04 0 116.6 116.6 116.7 116.3 118.9 59,468 6,967,756 117.17 109.5 109.5 109.6 109.2 111.6 63,345 110.00 -1.69%
2023-05-03 0 118.6 118.0 118.9 116.8 118.7 61,800 7,279,975 117.80 111.3 110.8 111.6 109.7 111.4 65,829 110.59 0.34%
2023-05-02 0 118.2 118.2 119.2 117.4 120.0 290,700 34,495,897 118.66 111.0 111.0 111.9 110.2 112.7 309,653 111.40 0.42%
2023-04-28 0 117.7 117.6 117.7 114.0 119.3 434,725 50,980,820 117.27 110.5 110.4 110.5 107.0 112.0 463,068 110.09 4.44%
2023-04-27 0 112.7 112.2 112.7 109.0 113.4 662,400 74,437,315 112.38 105.8 105.3 105.8 102.3 106.5 705,587 105.50 2.83%
2023-04-26 0 109.6 109.3 109.6 108.8 111.4 129,150 14,220,100 110.11 102.9 102.6 102.9 102.1 104.6 137,570 103.37 -1.17%
2023-04-25 0 110.9 110.3 111.0 109.8 111.7 40,550 4,485,280 110.61 104.1 103.5 104.2 103.1 104.9 43,194 103.84 -0.63%
2023-04-24 0 111.6 111.6 112.4 110.4 112.9 70,750 7,891,780 111.54 104.8 104.8 105.5 103.6 106.0 75,363 104.72 -0.27%
2023-04-21 0 111.9 111.0 111.9 110.7 113.4 63,373 7,073,672 111.62 105.1 104.2 105.1 103.9 106.5 67,505 104.79 -1.84%
2023-04-20 0 114.0 113.9 114.0 112.6 114.7 22,750 2,591,365 113.91 107.0 106.9 107.0 105.7 107.7 24,233 106.93 0.18%
2023-04-19 0 113.8 113.5 113.8 112.4 114.6 135,650 15,437,791 113.81 106.8 106.6 106.8 105.5 107.6 144,494 106.84 1.79%
2023-04-18 0 111.8 111.7 111.8 111.1 113.6 56,550 6,326,255 111.87 105.0 104.9 105.0 104.3 106.6 60,237 105.02 -1.93%
2023-04-17 0 114.0 113.8 114.0 113.2 115.5 261,350 29,871,375 114.30 107.0 106.8 107.0 106.3 108.4 278,390 107.30 -0.26%
2023-04-14 0 114.3 113.8 114.3 113.7 114.9 7,250 828,745 114.31 107.3 106.8 107.3 106.7 107.9 7,723 107.31 0.79%
2023-04-13 0 113.4 113.4 113.6 110.6 113.4 86,900 9,772,112 112.45 106.5 106.5 106.6 103.8 106.5 92,566 105.57 0.98%
2023-04-12 0 112.3 111.6 112.3 111.1 112.6 65,150 7,290,530 111.90 105.4 104.8 105.4 104.3 105.7 69,398 105.05 1.17%
2023-04-11 0 111.0 111.1 111.4 108.5 111.8 99,250 10,981,364 110.64 104.2 104.3 104.6 101.9 105.0 105,721 103.87 2.30%
2023-04-06 0 108.5 108.5 109.1 107.0 110.0 40,350 4,367,380 108.24 101.9 101.9 102.4 100.5 103.3 42,981 101.61 -1.54%
2023-04-04 0 110.2 109.5 110.2 108.8 110.3 251,100 27,540,220 109.68 103.5 102.8 103.5 102.1 103.5 267,471 102.97 2.04%
2023-04-03 0 108.0 108.0 108.5 106.7 108.5 314,502 33,777,650 107.40 101.4 101.4 101.9 100.2 101.9 335,007 100.83 1.89%
2023-03-31 0 106.0 106.0 106.6 105.0 109.7 322,762 34,461,202 106.77 99.51 99.51 100.1 98.57 103.0 343,805 100.23 -1.21%
2023-03-30 0 107.3 107.3 107.8 103.2 107.8 396,350 41,870,045 105.64 100.7 100.7 101.2 96.88 101.2 422,191 99.173 3.87%
2023-03-29 0 103.3 103.0 103.3 99.95 103.7 176,050 17,979,781 102.13 96.98 96.70 96.98 93.83 97.35 187,528 95.878 4.29%
2023-03-28 0 99.05 99.05 99.60 98.30 101.0 108,642 10,817,402 99.569 92.99 92.99 93.50 92.28 94.82 115,725 93.475 0.81%
2023-03-27 0 98.25 98.25 98.80 97.65 100.2 129,700 12,827,080 98.898 92.24 92.24 92.75 91.67 94.07 138,156 92.845 -3.20%
2023-03-24 0 101.5 101.2 101.5 100.1 102.5 121,326 12,260,630 101.06 95.29 95.01 95.29 93.97 96.23 129,236 94.870 -1.46%
2023-03-23 0 103.0 103.0 103.2 99.25 103.0 248,600 25,068,415 100.84 96.70 96.70 96.88 93.18 96.70 264,808 94.666 1.70%
2023-03-22 0 102.3 102.3 102.4 101.0 103.5 121,001 12,254,712 101.28 95.08 95.08 95.17 93.87 96.19 130,193 94.128 3.28%
2023-03-21 0 99.05 99.05 99.10 94.60 99.25 186,600 18,355,291 98.367 92.06 92.06 92.10 87.92 92.24 200,775 91.422 6.51%
2023-03-20 0 93.00 92.90 93.00 91.70 98.50 527,750 49,380,560 93.568 86.43 86.34 86.43 85.23 91.55 567,839 86.962 -8.28%
2023-03-17 0 101.4 101.3 101.4 99.15 102.2 756,427 75,932,543 100.38 94.24 94.15 94.24 92.15 94.98 813,887 93.296 0.40%
2023-03-16 0 101.0 100.9 101.0 99.70 104.7 603,944 61,641,578 102.07 93.87 93.78 93.87 92.66 97.31 649,821 94.859 -7.17%
2023-03-15 0 108.8 108.8 109.2 107.8 113.0 595,600 65,153,898 109.39 101.1 101.1 101.5 100.2 105.0 640,843 101.67 -1.18%
2023-03-14 0 110.1 110.0 110.1 107.1 113.4 571,967 62,131,767 108.63 102.3 102.2 102.3 99.54 105.4 615,415 100.96 -6.30%
2023-03-13 0 117.5 116.9 117.5 113.9 117.7 317,950 36,953,115 116.22 109.2 108.6 109.2 105.9 109.4 342,102 108.02 0.77%
2023-03-10 0 116.6 116.5 116.6 115.8 117.9 155,400 18,202,563 117.13 108.4 108.3 108.4 107.6 109.6 167,205 108.86 -0.77%
2023-03-09 0 117.5 117.5 117.6 116.5 118.3 52,862 6,204,337 117.37 109.2 109.2 109.3 108.3 109.9 56,878 109.08 0.86%
2023-03-08 0 116.5 116.5 116.6 115.9 119.0 135,350 15,814,400 116.84 108.3 108.3 108.4 107.7 110.6 145,632 108.59 -2.75%
2023-03-07 0 119.8 119.8 120.0 117.9 125.8 130,014 15,530,493 119.45 111.3 111.3 111.5 109.6 116.9 139,890 111.02 0.17%
2023-03-06 0 119.6 119.6 120.4 118.3 121.0 27,800 3,331,155 119.83 111.2 111.2 111.9 109.9 112.5 29,912 111.37 -0.75%
2023-03-03 0 120.5 120.0 120.5 119.9 122.4 116,048 14,045,854 121.03 112.0 111.5 112.0 111.4 113.8 124,863 112.49 -0.99%
2023-03-02 0 121.7 121.3 121.7 121.4 122.0 4,600 559,470 121.62 113.1 112.7 113.1 112.8 113.4 4,949 113.04 -0.49%
2023-03-01 0 122.3 122.3 122.4 118.2 122.9 187,450 22,696,902 121.08 113.7 113.7 113.8 109.9 114.2 201,689 112.53 3.64%
2023-02-28 0 118.0 118.0 118.1 116.0 118.7 49,150 5,785,130 117.70 109.7 109.7 109.8 107.8 110.3 52,884 109.39 2.34%
2023-02-27 0 115.3 115.3 115.4 113.3 116.1 203,241 23,309,709 114.69 107.2 107.2 107.3 105.3 107.9 218,680 106.59 -1.45%
2023-02-24 0 117.0 117.0 117.4 115.8 117.3 63,083 7,362,963 116.72 108.7 108.7 109.1 107.6 109.0 67,875 108.48 -0.26%
2023-02-23 0 117.3 117.3 117.5 116.8 119.9 92,245 10,916,565 118.34 109.0 109.0 109.2 108.6 111.4 99,252 109.99 -2.17%
2023-02-22 0 119.9 119.3 119.9 119.3 120.6 160,900 19,297,232 119.93 111.4 110.9 111.4 110.9 112.1 173,122 111.47 -1.40%
2023-02-21 0 121.6 121.5 121.6 121.2 123.7 189,662 23,217,945 122.42 113.0 112.9 113.0 112.6 115.0 204,069 113.77 -2.56%
2023-02-20 0 124.8 124.1 124.8 122.8 125.3 144,590 17,992,855 124.44 116.0 115.3 116.0 114.1 116.5 155,573 115.66 1.79%
2023-02-17 0 122.6 122.5 122.6 122.5 126.6 272,200 33,750,652 123.99 113.9 113.9 113.9 113.9 117.7 292,877 115.24 -2.70%
2023-02-16 0 126.0 125.7 126.0 122.2 126.6 266,350 33,491,512 125.74 117.1 116.8 117.1 113.6 117.7 286,583 116.87 3.11%
2023-02-15 0 122.2 122.1 122.2 122.0 125.7 342,812 42,254,635 123.26 113.6 113.5 113.6 113.4 116.8 368,853 114.56 -1.93%
2023-02-14 0 124.6 124.4 124.6 123.1 125.1 154,600 19,249,085 124.51 115.8 115.6 115.8 114.4 116.3 166,344 115.72 2.13%
2023-02-13 0 122.0 122.0 122.9 119.0 123.0 80,050 9,787,165 122.26 113.4 113.4 114.2 110.6 114.3 86,131 113.63 0.00%
2023-02-10 0 122.0 121.9 122.0 121.5 123.9 99,350 12,170,471 122.50 113.4 113.3 113.4 112.9 115.2 106,897 113.85 -2.09%
2023-02-09 0 124.6 124.6 125.0 122.5 125.6 287,056 35,875,229 124.98 115.8 115.8 116.2 113.9 116.7 308,862 116.15 0.00%
2023-02-08 0 124.6 124.5 124.6 124.6 126.4 90,910 11,406,163 125.47 115.8 115.7 115.8 115.8 117.5 97,816 116.61 1.22%
2023-02-07 0 123.1 122.8 123.1 122.0 126.3 179,911 22,411,500 124.57 114.4 114.1 114.4 113.4 117.4 193,578 115.78 -2.30%
2023-02-06 0 126.0 125.9 126.0 123.9 126.9 210,700 26,510,521 125.82 117.1 117.0 117.1 115.2 117.9 226,705 116.94 -1.10%
2023-02-03 0 127.4 127.4 127.6 125.4 130.9 94,938 12,038,394 126.80 118.4 118.4 118.6 116.5 121.7 102,150 117.85 -2.52%
2023-02-02 0 130.7 130.7 130.8 129.5 131.1 104,350 13,608,085 130.41 121.5 121.5 121.6 120.4 121.8 112,277 121.20 0.23%
2023-02-01 0 130.4 129.8 130.4 128.8 132.0 94,500 12,234,365 129.46 121.2 120.6 121.2 119.7 122.7 101,678 120.32 1.40%
2023-01-31 0 128.6 128.6 128.8 126.8 132.1 144,800 18,641,475 128.74 119.5 119.5 119.7 117.8 122.8 155,799 119.65 -1.46%
2023-01-30 0 130.5 130.5 130.6 129.6 135.3 311,510 40,883,210 131.24 121.3 121.3 121.4 120.5 125.7 335,173 121.98 -3.19%
2023-01-27 0 134.8 134.8 135.0 133.3 136.5 239,432 32,447,906 135.52 125.3 125.3 125.5 123.9 126.9 257,620 125.95 1.28%
2023-01-26 0 133.1 132.3 133.1 128.0 133.2 220,711 29,170,606 132.17 123.7 123.0 123.7 119.0 123.8 237,477 122.84 5.30%
2023-01-20 0 126.4 126.1 126.4 125.8 128.0 255,459 32,482,126 127.15 117.5 117.2 117.5 116.9 119.0 274,864 118.18 0.08%
2023-01-19 0 126.3 125.7 126.3 123.5 126.6 99,187 12,455,431 125.58 117.4 116.8 117.4 114.8 117.7 106,722 116.71 0.56%
2023-01-18 0 125.6 125.6 125.8 124.2 127.1 103,500 12,950,890 125.13 116.7 116.7 116.9 115.4 118.1 111,362 116.30 -0.16%
2023-01-17 0 125.8 125.7 125.8 125.2 128.8 295,839 37,317,005 126.14 116.9 116.8 116.9 116.4 119.7 318,312 117.23 -2.10%
2023-01-16 0 128.5 128.5 128.6 123.9 128.9 621,600 79,324,210 127.61 119.4 119.4 119.5 115.2 119.8 668,818 118.60 4.56%
2023-01-13 0 122.9 122.6 122.9 121.2 123.3 261,365 32,083,444 122.75 114.2 113.9 114.2 112.6 114.6 281,219 114.09 2.67%
2023-01-12 0 119.7 119.4 119.7 119.0 122.4 386,300 46,642,619 120.74 111.2 111.0 111.2 110.6 113.8 415,644 112.22 0.84%
2023-01-11 0 118.7 118.7 119.3 118.5 123.3 409,600 49,389,304 120.58 110.3 110.3 110.9 110.1 114.6 440,714 112.07 0.42%
2023-01-10 0 118.2 118.1 118.2 117.9 120.5 400,500 47,776,126 119.29 109.9 109.8 109.9 109.6 112.0 430,923 110.87 -1.17%
2023-01-09 0 119.6 119.2 119.6 116.0 120.0 479,157 57,163,990 119.30 111.2 110.8 111.2 107.8 111.5 515,555 110.88 3.10%
2023-01-06 0 116.0 116.0 116.1 111.6 117.2 805,775 93,432,223 115.95 107.8 107.8 107.9 103.7 108.9 866,984 107.77 0.09%
2023-01-05 0 115.9 115.9 116.0 114.3 117.5 168,833 19,582,356 115.99 107.7 107.7 107.8 106.2 109.2 181,658 107.80 2.02%
2023-01-04 0 113.6 113.6 113.7 109.6 114.6 521,300 59,093,720 113.36 105.6 105.6 105.7 101.9 106.5 560,899 105.36 5.19%
2023-01-03 0 108.0 107.9 108.0 106.5 109.7 329,500 35,612,337 108.08 100.4 100.3 100.4 98.98 102.0 354,530 100.45 -1.55%
2022-12-30 0 109.7 108.9 109.7 105.5 109.8 585,295 63,694,572 108.82 102.0 101.2 102.0 98.05 102.0 629,756 101.14 2.43%
2022-12-29 0 107.1 107.0 107.1 105.1 108.6 454,600 48,672,600 107.07 99.54 99.45 99.54 97.68 100.9 489,133 99.508 -0.83%
2022-12-28 0 108.0 108.0 108.1 107.0 109.0 414,750 44,723,505 107.83 100.4 100.4 100.5 99.45 101.3 446,256 100.22 1.89%
2022-12-23 0 106.0 105.6 106.0 101.1 107.2 565,628 60,150,068 106.34 98.52 98.14 98.52 93.96 99.63 608,595 98.834 1.05%
2022-12-22 0 104.9 104.9 105.3 104.0 106.1 305,850 32,130,910 105.05 97.49 97.49 97.87 96.66 98.61 329,083 97.638 2.14%
2022-12-21 0 102.7 102.7 102.8 100.7 107.0 395,414 40,957,865 103.58 95.45 95.45 95.54 93.59 99.45 425,451 96.269 -1.44%
2022-12-20 0 104.2 104.1 104.2 100.0 107.7 226,550 23,800,195 105.05 96.84 96.75 96.84 92.94 100.1 243,759 97.638 2.76%
2022-12-19 0 101.4 100.7 101.2 100.7 102.4 72,200 7,360,365 101.94 94.24 93.59 94.06 93.59 95.17 77,685 94.747 -0.69%
2022-12-16 0 102.1 102.0 102.1 102.0 106.0 166,282 17,252,822 103.76 94.89 94.80 94.89 94.80 98.52 178,913 96.431 -3.68%
2022-12-15 0 106.0 105.9 106.0 103.2 106.0 407,900 43,151,969 105.79 98.52 98.42 98.52 95.91 98.52 438,885 98.322 0.38%
2022-12-14 0 105.6 105.3 105.6 104.9 109.8 543,150 57,541,206 105.94 98.14 97.87 98.14 97.49 102.0 584,409 98.460 0.19%
2022-12-13 0 105.4 105.3 105.4 101.0 108.5 755,379 80,054,905 105.98 97.96 97.87 97.96 93.87 100.8 812,760 98.498 1.35%
2022-12-12 0 104.0 103.5 104.0 100.9 105.0 273,950 28,569,375 104.29 96.66 96.19 96.66 93.78 97.59 294,760 96.924 2.16%
2022-12-09 0 101.8 101.2 102.5 99.40 103.0 66,740 6,794,129 101.80 94.61 94.06 95.26 92.38 95.73 71,810 94.613 -1.17%
2022-12-08 0 103.0 102.6 103.0 99.20 103.3 349,600 35,383,986 101.21 95.73 95.36 95.73 92.20 96.01 376,157 94.067 2.69%
2022-12-07 0 100.3 100.0 101.0 98.60 104.6 83,214 8,409,472 101.06 93.22 92.94 93.87 91.64 97.22 89,535 93.924 -3.56%
2022-12-06 0 104.0 103.2 104.0 100.0 104.8 243,800 25,310,625 103.82 96.66 95.91 96.66 92.94 97.40 262,320 96.488 5.05%
2022-12-05 0 99.00 99.00 99.30 96.05 99.30 86,840 8,565,092 98.631 92.01 92.01 92.29 89.27 92.29 93,437 91.667 4.10%
2022-12-02 0 95.10 95.10 95.20 93.30 95.30 141,488 13,328,740 94.204 88.39 88.39 88.48 86.71 88.57 152,236 87.553 3.15%
2022-12-01 0 92.20 92.20 92.25 91.00 93.15 74,100 6,814,567 91.965 85.69 85.69 85.74 84.58 86.57 79,729 85.472 1.82%
2022-11-30 0 90.55 90.20 90.55 89.70 91.75 39,850 3,603,962 90.438 84.16 83.83 84.16 83.37 85.27 42,877 84.053 1.17%
2022-11-29 0 89.50 89.50 93.00 86.20 89.50 81,656 7,208,375 88.277 83.18 83.18 86.43 80.11 83.18 87,859 82.045 2.76%
2022-11-28 0 87.10 86.45 87.10 86.15 87.50 30,950 2,682,600 86.675 80.95 80.35 80.95 80.07 81.32 33,301 80.556 -1.64%
2022-11-25 0 88.55 88.40 88.55 87.10 89.40 77,463 6,841,876 88.324 82.30 82.16 82.30 80.95 83.09 83,347 82.089 0.63%
2022-11-24 0 88.00 88.00 88.35 87.50 88.50 51,489 4,530,717 87.994 81.79 81.79 82.11 81.32 82.25 55,400 81.782 0.98%
2022-11-23 0 87.15 87.10 87.40 87.10 88.00 12,900 1,126,905 87.357 81.00 80.95 81.23 80.95 81.79 13,880 81.190 -0.91%
2022-11-22 0 87.95 87.40 88.00 87.10 88.20 17,000 1,489,480 87.617 81.74 81.23 81.79 80.95 81.97 18,291 81.431 0.51%
2022-11-21 0 87.50 87.50 87.95 86.80 89.25 39,650 3,530,290 89.036 81.32 81.32 81.74 80.67 82.95 42,662 82.750 -3.69%
2022-11-18 0 90.85 90.25 90.85 86.80 92.50 118,723 10,844,043 91.339 84.44 83.88 84.44 80.67 85.97 127,742 84.891 -0.76%
2022-11-17 0 91.55 90.90 91.55 90.35 94.40 22,300 2,036,900 91.341 85.09 84.48 85.09 83.97 87.74 23,994 84.892 -1.19%
2022-11-16 0 92.65 92.20 92.65 91.25 93.30 130,600 11,981,852 91.745 86.11 85.69 86.11 84.81 86.71 140,521 85.267 0.05%
2022-11-15 0 92.60 92.45 92.60 89.35 93.00 41,850 3,848,268 91.954 86.06 85.92 86.06 83.04 86.43 45,029 85.462 2.49%
2022-11-14 0 90.35 89.00 92.50 90.15 93.00 80,350 7,382,086 91.874 83.97 82.72 85.97 83.79 86.43 86,454 85.388 1.52%
2022-11-11 0 89.00 89.00 89.80 82.00 89.00 143,631 12,360,932 86.060 82.72 82.72 83.46 76.21 82.72 154,542 79.984 12.52%
2022-11-10 0 79.10 78.65 79.35 78.40 80.15 30,650 2,415,797 78.819 73.52 73.10 73.75 72.86 74.49 32,978 73.254 -2.77%
2022-11-09 0 81.35 81.00 81.35 75.90 81.40 92,850 7,459,030 80.334 75.61 75.28 75.61 70.54 75.65 99,903 74.663 1.88%
2022-11-08 0 79.85 79.85 80.20 79.35 81.40 82,450 6,636,767 80.494 74.21 74.21 74.54 73.75 75.65 88,713 74.812 -0.44%
2022-11-07 0 80.20 79.05 80.20 76.50 80.85 142,801 11,385,589 79.731 74.54 73.47 74.54 71.10 75.14 153,649 74.102 6.51%
2022-11-04 0 75.30 75.20 75.35 73.45 76.40 248,169 18,559,886 74.787 69.98 69.89 70.03 68.26 71.01 267,021 69.507 1.76%
2022-11-03 0 74.00 74.00 74.15 73.40 75.00 32,400 2,396,515 73.967 68.78 68.78 68.92 68.22 69.71 34,861 68.744 -3.08%
2022-11-02 0 76.35 75.70 76.35 75.00 76.45 25,200 1,908,120 75.719 70.96 70.36 70.96 69.71 71.05 27,114 70.373 1.13%
2022-11-01 0 75.50 75.50 75.65 73.25 75.80 71,700 5,344,700 74.543 70.17 70.17 70.31 68.08 70.45 77,147 69.280 3.57%
2022-10-31 0 72.90 72.90 73.30 71.95 74.00 25,136 1,832,724 72.912 67.75 67.75 68.13 66.87 68.78 27,045 67.765 2.60%
2022-10-28 0 71.05 71.05 71.55 70.65 73.30 55,850 4,030,145 72.160 66.03 66.03 66.50 65.66 68.13 60,093 67.066 -4.25%
2022-10-27 0 74.20 73.90 74.20 72.75 74.90 32,450 2,415,642 74.442 68.96 68.68 68.96 67.61 69.61 34,915 69.186 0.27%
2022-10-26 0 74.00 73.95 74.00 72.35 74.40 58,300 4,305,270 73.847 68.78 68.73 68.78 67.24 69.15 62,729 68.633 7.64%
2022-10-25 0 68.75 68.75 71.45 68.75 74.25 110,100 7,810,770 70.943 63.90 63.90 66.41 63.90 69.01 118,464 65.934 -7.35%
2022-10-24 0 74.20 73.40 74.85 73.05 79.95 293,200 22,188,052 75.676 68.96 68.22 69.57 67.89 74.31 315,472 70.333 -3.64%
2022-10-21 0 77.00 76.85 77.50 77.00 78.65 30,834 2,404,653 77.987 71.56 71.42 72.03 71.56 73.10 33,176 72.481 -1.28%
2022-10-20 0 78.00 77.40 78.30 77.35 79.65 61,350 4,791,050 78.094 72.49 71.94 72.77 71.89 74.03 66,010 72.580 -3.17%
2022-10-19 0 80.55 78.75 80.55 79.20 81.05 17,950 1,439,775 80.210 74.86 73.19 74.86 73.61 75.33 19,314 74.547 -0.37%
2022-10-18 0 80.85 80.50 80.85 77.95 80.95 75,300 6,029,197 80.069 75.14 74.82 75.14 72.45 75.23 81,020 74.416 4.80%
2022-10-17 0 77.15 76.55 78.10 76.05 78.05 54,950 4,222,590 76.844 71.70 71.15 72.59 70.68 72.54 59,124 71.419 -3.56%
2022-10-14 0 80.00 79.30 80.00 77.05 80.95 116,100 9,297,967 80.086 74.35 73.70 74.35 71.61 75.23 124,919 74.432 7.10%
2022-10-13 0 74.70 74.10 74.80 73.50 75.40 29,100 2,168,282 74.511 69.43 68.87 69.52 68.31 70.08 31,311 69.251 -0.53%
2022-10-12 0 75.10 74.90 75.10 74.65 77.30 77,750 5,894,587 75.815 69.80 69.61 69.80 69.38 71.84 83,656 70.462 -3.35%
2022-10-11 0 77.70 77.70 78.25 77.70 83.05 50,750 4,011,884 79.052 72.21 72.21 72.73 72.21 77.19 54,605 73.471 -3.12%
2022-10-10 0 80.20 79.55 80.85 78.45 81.25 51,151 4,067,852 79.526 74.54 73.93 75.14 72.91 75.51 55,037 73.912 -1.84%
2022-10-07 0 81.70 81.30 81.85 81.20 83.20 17,100 1,400,205 81.883 75.93 75.56 76.07 75.47 77.33 18,399 76.102 -2.33%
2022-10-06 0 83.65 83.65 84.15 82.50 84.25 41,750 3,481,827 83.397 77.74 77.74 78.21 76.68 78.30 44,921 77.509 -1.06%
2022-10-05 0 84.55 84.05 84.55 82.00 85.00 222,050 18,612,230 83.820 78.58 78.12 78.58 76.21 79.00 238,918 77.902 9.66%
2022-10-03 0 77.10 76.35 77.10 75.75 78.55 64,800 5,003,040 77.207 71.66 70.96 71.66 70.40 73.00 69,722 71.757 0.13%
2022-09-30 0 77.00 77.00 77.20 74.90 77.50 79,585 6,071,926 76.295 71.56 71.56 71.75 69.61 72.03 85,630 70.908 4.90%
2022-09-29 0 73.40 73.20 73.50 72.85 76.05 80,700 6,022,760 74.632 68.22 68.03 68.31 67.71 70.68 86,830 69.363 -1.34%
2022-09-28 0 74.40 74.40 74.50 73.50 77.25 67,550 5,077,286 75.163 69.15 69.15 69.24 68.31 71.80 72,681 69.857 -7.69%
2022-09-27 0 80.60 80.00 80.60 78.50 80.80 84,561 6,779,863 80.177 74.91 74.35 74.91 72.96 75.10 90,984 74.517 3.60%
2022-09-26 0 77.80 77.80 78.20 76.75 82.20 153,100 11,932,058 77.936 72.31 72.31 72.68 71.33 76.40 164,730 72.434 -7.33%
2022-09-23 0 83.95 83.45 83.85 82.40 84.30 29,450 2,454,362 83.340 78.02 77.56 77.93 76.58 78.35 31,687 77.456 0.54%
2022-09-22 0 83.50 83.50 84.05 82.20 84.05 70,724 5,859,984 82.857 77.60 77.60 78.12 76.40 78.12 76,096 77.007 -0.30%
2022-09-21 0 83.75 83.70 84.15 83.25 86.00 30,600 2,590,042 84.642 77.84 77.79 78.21 77.37 79.93 32,924 78.666 -4.99%
2022-09-20 0 88.15 87.75 88.15 85.55 88.20 83,798 7,312,653 87.265 81.93 81.55 81.93 79.51 81.97 90,164 81.104 2.68%
2022-09-19 0 85.85 82.50 84.40 85.00 86.10 20,900 1,793,087 85.794 79.79 76.68 78.44 79.00 80.02 22,488 79.737 2.14%
2022-09-16 0 84.05 84.00 84.25 83.90 88.65 19,900 1,685,917 84.719 78.12 78.07 78.30 77.98 82.39 21,412 78.738 -1.58%
2022-09-15 0 85.40 85.40 85.55 84.05 86.00 87,750 7,458,585 84.998 79.37 79.37 79.51 78.12 79.93 94,416 78.997 -0.41%
2022-09-14 0 85.75 85.75 86.10 85.20 87.35 30,600 2,629,405 85.928 79.70 79.70 80.02 79.18 81.18 32,924 79.862 -4.56%
2022-09-13 0 89.85 89.35 89.85 87.00 89.95 144,900 12,939,650 89.301 83.51 83.04 83.51 80.86 83.60 155,907 82.996 3.99%
2022-09-09 0 86.40 86.00 86.50 84.65 86.65 66,500 5,683,532 85.467 80.30 79.93 80.39 78.67 80.53 71,552 79.433 3.72%
2022-09-08 0 83.30 83.20 83.30 82.20 84.05 384,150 31,799,677 82.779 77.42 77.33 77.42 76.40 78.12 413,331 76.935 0.91%
2022-09-07 0 82.55 82.55 83.20 82.20 83.60 17,701 1,465,630 82.799 76.72 76.72 77.33 76.40 77.70 19,046 76.954 -1.73%
2022-09-06 0 84.00 84.00 84.55 81.95 84.90 48,800 4,084,940 83.708 78.07 78.07 78.58 76.16 78.91 52,507 77.798 3.19%
2022-09-05 0 81.40 81.40 82.15 81.40 83.40 31,400 2,602,432 82.880 75.65 75.65 76.35 75.65 77.51 33,785 77.029 0.25%
2022-09-02 0 81.20 81.20 81.80 80.55 82.50 21,250 1,718,560 80.873 75.47 75.47 76.02 74.86 76.68 22,864 75.164 -0.37%
2022-09-01 0 81.50 81.60 82.05 81.05 85.80 157,200 12,845,267 81.713 75.75 75.84 76.26 75.33 79.74 169,141 75.944 -1.57%
2022-08-31 0 82.80 82.80 83.40 82.60 84.50 41,850 3,504,973 83.751 76.95 76.95 77.51 76.77 78.53 45,029 77.838 -2.99%
2022-08-30 0 85.35 85.35 85.55 83.35 85.35 126,200 10,640,702 84.316 79.32 79.32 79.51 77.47 79.32 135,787 78.363 1.79%
2022-08-29 0 83.85 83.85 83.95 83.00 86.75 54,400 4,577,547 84.146 77.93 77.93 78.02 77.14 80.63 58,532 78.205 -3.34%
2022-08-26 0 86.75 86.05 86.75 86.00 87.10 133,050 11,494,412 86.392 80.63 79.97 80.63 79.93 80.95 143,157 80.292 -1.48%
2022-08-25 0 88.05 87.20 88.05 86.90 88.25 835,850 72,697,942 86.975 81.83 81.04 81.83 80.76 82.02 899,343 80.834 0.86%
2022-08-24 0 87.30 86.50 87.30 86.55 88.95 78,850 6,868,835 87.113 81.14 80.39 81.14 80.44 82.67 84,840 80.963 -0.68%
2022-08-23 0 87.90 87.60 87.90 86.50 89.00 43,400 3,808,417 87.752 81.69 81.42 81.69 80.39 82.72 46,697 81.556 0.57%
2022-08-22 0 87.40 87.40 88.35 87.40 89.20 71,450 6,312,590 88.350 81.23 81.23 82.11 81.23 82.90 76,878 82.112 -2.51%
2022-08-19 0 89.65 89.65 90.00 89.20 91.25 32,310 2,911,565 90.113 83.32 83.32 83.65 82.90 84.81 34,764 83.751 0.17%
2022-08-18 0 89.50 89.50 89.60 89.15 91.60 85,050 7,638,169 89.808 83.18 83.18 83.27 82.86 85.13 91,511 83.468 -2.29%
2022-08-17 0 92.05 92.05 92.70 92.00 93.75 24,100 2,231,292 92.585 85.13 85.13 85.73 85.09 86.70 26,058 85.627 -1.02%
2022-08-16 0 93.00 92.95 93.50 92.80 93.90 11,100 1,036,087 93.341 86.01 85.97 86.47 85.83 86.84 12,002 86.327 0.11%
2022-08-15 0 92.90 92.90 94.50 92.80 94.95 41,500 3,894,827 93.851 85.92 85.92 87.40 85.83 87.81 44,872 86.799 -1.22%
2022-08-12 0 94.05 94.05 95.10 92.65 95.35 35,805 3,379,760 94.394 86.98 86.98 87.95 85.69 88.18 38,714 87.300 -1.62%
2022-08-11 0 95.60 95.60 95.85 92.95 96.10 188,150 17,911,297 95.197 88.42 88.42 88.65 85.97 88.88 203,438 88.043 3.41%
2022-08-10 0 92.45 92.45 93.40 92.00 94.00 65,000 6,053,025 93.124 85.50 85.50 86.38 85.09 86.94 70,281 86.125 -1.60%
2022-08-09 0 93.95 93.95 94.95 93.50 95.25 18,700 1,769,887 94.646 86.89 86.89 87.81 86.47 88.09 20,219 87.534 1.02%
2022-08-08 0 93.00 92.25 93.00 91.60 93.30 39,650 3,669,337 92.543 86.01 85.32 86.01 84.72 86.29 42,872 85.589 0.65%
2022-08-05 0 92.40 92.40 92.50 92.40 94.40 16,910 1,571,479 92.932 85.46 85.46 85.55 85.46 87.31 18,284 85.948 -0.81%
2022-08-04 0 93.15 93.15 94.00 90.75 97.50 20,500 1,907,455 93.047 86.15 86.15 86.94 83.93 90.17 22,166 86.054 2.25%
2022-08-03 0 91.10 91.10 91.60 90.65 92.00 25,600 2,341,857 91.479 84.25 84.25 84.72 83.84 85.09 27,680 84.604 -3.65%
2022-08-02 0 94.55 94.55 95.45 91.75 94.85 31,696 2,948,221 93.016 87.44 87.44 88.28 84.86 87.72 34,271 86.026 -2.02%
2022-08-01 0 96.50 96.50 96.90 94.40 96.70 34,100 3,249,957 95.307 89.25 89.25 89.62 87.31 89.43 36,871 88.145 2.28%
2022-07-29 0 94.35 94.15 94.85 93.00 95.65 28,250 2,664,605 94.322 87.26 87.07 87.72 86.01 88.46 30,545 87.234 1.23%
2022-07-28 0 93.20 93.20 96.00 92.50 94.55 16,300 1,531,440 93.953 86.20 86.20 88.79 85.55 87.44 17,624 86.893 -1.17%
2022-07-27 0 94.30 92.20 94.30 92.35 94.30 14,550 1,358,798 93.388 87.21 85.27 87.21 85.41 87.21 15,732 86.370 0.86%
2022-07-26 0 93.50 92.95 93.65 92.90 94.20 27,050 2,535,497 93.734 86.47 85.97 86.61 85.92 87.12 29,248 86.690 0.65%
2022-07-25 0 92.90 92.30 93.30 92.20 94.25 10,703 997,106 93.161 85.92 85.36 86.29 85.27 87.17 11,573 86.161 -1.38%
2022-07-22 0 94.20 93.30 94.40 93.20 94.60 13,710 1,289,118 94.028 87.12 86.29 87.31 86.20 87.49 14,824 86.962 1.40%
2022-07-21 0 92.90 92.90 93.50 92.90 97.55 38,900 3,666,401 94.252 85.92 85.92 86.47 85.92 90.22 42,061 87.169 -2.67%
2022-07-20 0 95.45 95.45 96.80 95.45 97.85 64,300 6,239,537 97.038 88.28 88.28 89.53 88.28 90.50 69,525 89.746 0.74%
2022-07-19 0 94.75 93.95 94.90 91.10 94.95 29,150 2,745,265 94.177 87.63 86.89 87.77 84.25 87.81 31,519 87.100 1.12%
2022-07-18 0 93.70 92.85 93.95 90.95 93.95 28,250 2,611,330 92.437 86.66 85.87 86.89 84.12 86.89 30,545 85.490 4.17%
2022-07-15 0 89.95 89.60 89.95 89.40 91.55 62,400 5,635,582 90.314 83.19 82.87 83.19 82.68 84.67 67,470 83.527 -2.91%
2022-07-14 0 92.65 92.20 92.65 91.50 94.15 50,050 4,623,067 92.369 85.69 85.27 85.69 84.62 87.07 54,117 85.428 0.82%
2022-07-13 0 91.90 91.65 91.90 91.60 95.00 115,700 10,711,207 92.577 84.99 84.76 84.99 84.72 87.86 125,101 85.620 -0.05%
2022-07-12 0 91.95 91.95 92.90 91.80 93.15 8,300 765,220 92.195 85.04 85.04 85.92 84.90 86.15 8,974 85.267 -1.39%
2022-07-11 0 93.25 93.25 93.75 92.85 95.40 81,900 7,694,540 93.950 86.24 86.24 86.70 85.87 88.23 88,555 86.890 -2.51%
2022-07-08 0 95.65 94.00 95.65 94.05 96.60 47,400 4,529,660 95.562 88.46 86.94 88.46 86.98 89.34 51,251 88.381 2.79%
2022-07-07 0 93.05 93.05 93.85 92.15 93.95 34,750 3,232,311 93.016 86.06 86.06 86.80 85.23 86.89 37,574 86.026 0.59%
2022-07-06 0 92.50 92.50 93.45 91.90 95.45 44,000 4,079,957 92.726 85.55 85.55 86.43 84.99 88.28 47,575 85.758 -2.63%
2022-07-05 0 95.00 95.00 95.50 95.00 98.00 54,850 5,292,455 96.490 87.86 87.86 88.32 87.86 90.64 59,307 89.239 -2.71%
2022-07-04 0 97.65 97.65 97.95 95.85 98.80 41,600 4,050,742 97.374 90.31 90.31 90.59 88.65 91.38 44,980 90.056 2.63%
2022-06-30 0 95.15 95.15 95.40 95.15 98.25 44,700 4,318,860 96.619 88.00 88.00 88.23 88.00 90.87 48,332 89.358 -3.16%
2022-06-29 0 98.25 98.25 98.90 98.25 100.3 80,450 8,002,606 99.473 90.87 90.87 91.47 90.87 92.76 86,987 91.998 -1.75%
2022-06-28 0 100.0 98.90 100.0 95.95 101.0 243,400 23,801,068 97.786 92.49 91.47 92.49 88.74 93.41 263,177 90.437 3.20%
2022-06-27 0 96.90 96.50 97.25 92.55 97.85 94,850 9,080,001 95.730 89.62 89.25 89.94 85.60 90.50 102,557 88.536 5.61%
2022-06-24 0 91.75 91.50 91.85 90.15 91.85 67,050 6,104,957 91.051 84.86 84.62 84.95 83.38 84.95 72,498 84.209 2.06%
2022-06-23 0 89.90 89.90 90.70 89.70 91.35 102,700 9,256,782 90.134 83.14 83.14 83.88 82.96 84.49 111,045 83.361 -0.50%
2022-06-22 0 90.35 90.35 90.80 90.00 94.20 97,200 8,853,165 91.082 83.56 83.56 83.98 83.24 87.12 105,098 84.237 -4.54%
2022-06-21 0 94.65 94.50 94.70 92.40 94.65 23,400 2,184,980 93.375 87.54 87.40 87.58 85.46 87.54 25,301 86.358 3.84%
2022-06-20 0 91.15 91.15 93.50 90.70 92.65 15,800 1,444,460 91.422 84.30 84.30 86.47 83.88 85.69 17,084 84.551 -0.98%
2022-06-17 0 92.05 91.60 92.05 91.00 92.70 58,650 5,397,937 92.036 85.13 84.72 85.13 84.16 85.73 63,416 85.120 1.71%
2022-06-16 0 90.50 90.50 91.70 90.50 95.15 104,033 9,623,602 92.505 83.70 83.70 84.81 83.70 88.00 112,486 85.554 -1.95%
2022-06-15 0 92.30 92.30 93.40 92.30 94.05 74,450 6,906,298 92.764 85.36 85.36 86.38 85.36 86.98 80,499 85.793 -1.86%
2022-06-14 0 94.05 94.05 94.95 90.00 94.40 190,465 17,619,477 92.508 86.98 86.98 87.81 83.24 87.31 205,941 85.556 0.59%
2022-06-13 0 93.50 93.50 93.90 92.80 98.60 77,750 7,281,587 93.654 86.47 86.47 86.84 85.83 91.19 84,067 86.616 -5.46%
2022-06-10 0 98.90 98.90 100.0 98.70 101.2 25,300 2,518,318 99.538 91.47 91.47 92.49 91.28 93.60 27,356 92.058 -3.61%
2022-06-09 0 102.6 101.8 102.5 102.0 103.6 68,571 7,072,102 103.14 94.89 94.15 94.80 94.33 95.81 74,143 95.385 0.59%
2022-06-08 0 102.0 101.8 102.0 102.0 105.0 38,350 3,948,915 102.97 94.33 94.15 94.33 94.33 97.11 41,466 95.232 -0.87%
2022-06-07 0 102.9 102.9 103.0 102.2 103.6 44,905 4,612,951 102.73 95.17 95.17 95.26 94.52 95.81 48,554 95.007 -0.68%
2022-06-06 0 103.6 103.6 103.8 100.7 104.0 76,300 7,789,947 102.10 95.81 95.81 96.00 93.13 96.18 82,500 94.424 1.97%
2022-06-02 0 101.6 100.8 101.6 97.75 101.9 28,600 2,874,155 100.49 93.97 93.23 93.97 90.40 94.24 30,924 92.943 1.50%
2022-06-01 0 100.1 100.0 101.5 100.1 104.4 138,400 14,213,000 102.70 92.58 92.49 93.87 92.58 96.55 149,645 94.978 -2.63%
2022-05-31 0 102.8 102.8 103.2 102.4 104.3 66,350 6,853,015 103.29 95.07 95.07 95.44 94.70 96.46 71,741 95.524 -0.96%
2022-05-30 0 103.8 102.7 103.8 100.2 104.1 135,568 13,981,728 103.13 96.00 94.98 96.00 92.67 96.28 146,583 95.384 3.70%
2022-05-27 0 100.1 99.80 100.1 97.15 100.3 171,400 17,116,275 99.862 92.58 92.30 92.58 89.85 92.76 185,327 92.357 3.09%
2022-05-26 0 97.10 97.10 98.00 95.70 98.05 203,700 19,763,445 97.022 89.80 89.80 90.64 88.51 90.68 220,251 89.731 -1.37%
2022-05-25 0 98.45 98.20 98.45 98.30 99.80 272,000 26,978,210 99.185 91.05 90.82 91.05 90.91 92.30 294,101 91.731 0.66%
2022-05-24 0 97.80 97.80 98.00 97.80 99.30 128,750 12,688,361 98.550 90.45 90.45 90.64 90.45 91.84 139,211 91.145 -0.81%
2022-05-23 0 98.60 98.60 99.90 97.50 100.6 84,800 8,403,110 99.093 91.19 91.19 92.39 90.17 93.04 91,690 91.647 0.15%
2022-05-20 0 98.45 98.45 99.20 96.30 99.40 290,000 28,490,581 98.243 91.05 91.05 91.75 89.06 91.93 313,564 90.861 3.52%
2022-05-19 0 95.10 95.10 95.30 94.65 97.10 46,200 4,409,442 95.443 87.95 87.95 88.14 87.54 89.80 49,954 88.270 -4.71%
2022-05-18 0 99.80 98.15 99.80 98.05 100.6 156,575 15,589,109 99.563 92.30 90.77 92.30 90.68 93.04 169,297 92.081 2.89%
2022-05-17 0 97.00 96.20 97.00 93.20 97.00 147,895 14,013,251 94.751 89.71 88.97 89.71 86.20 89.71 159,912 87.631 5.72%
2022-05-16 0 91.75 91.10 91.50 90.60 93.65 136,750 12,551,618 91.785 84.86 84.25 84.62 83.79 86.61 147,861 84.888 1.94%
2022-05-13 0 90.00 90.00 90.80 89.00 91.00 117,850 10,587,132 89.836 83.24 83.24 83.98 82.31 84.16 127,426 83.085 1.12%
2022-05-12 0 89.00 89.20 89.45 89.00 91.05 228,150 20,542,947 90.041 82.31 82.50 82.73 82.31 84.21 246,688 83.275 -1.11%
2022-05-11 0 90.00 90.00 90.85 89.05 92.00 320,900 29,020,432 90.435 83.24 83.24 84.02 82.36 85.09 346,974 83.639 1.41%
2022-05-10 0 88.75 88.70 88.75 88.20 91.60 339,200 30,120,552 88.799 82.08 82.03 82.08 81.57 84.72 366,761 82.126 -3.16%
2022-05-06 0 91.65 91.65 93.75 91.55 97.85 70,400 6,585,407 93.543 84.76 84.76 86.70 84.67 90.50 76,120 86.513 -7.61%
2022-05-05 0 99.20 98.00 99.20 98.05 100.0 31,650 3,125,677 98.758 91.75 90.64 91.75 90.68 92.49 34,222 91.336 1.22%
2022-05-04 0 98.00 98.00 99.00 97.50 100.0 20,500 2,026,267 98.842 90.64 90.64 91.56 90.17 92.49 22,166 91.415 -2.87%
2022-05-03 0 100.9 101.0 102.0 98.85 100.9 94,350 9,429,091 99.937 93.32 93.41 94.33 91.42 93.32 102,016 92.427 1.00%
2022-04-29 0 99.90 99.90 100.9 99.45 101.7 77,350 7,780,875 100.59 92.39 92.39 93.32 91.98 94.06 83,635 93.034 1.06%
2022-04-28 0 98.85 98.70 98.85 96.35 100.0 39,801 3,898,962 97.961 91.42 91.28 91.42 89.11 92.49 43,035 90.600 2.01%
2022-04-27 0 96.90 96.80 96.85 95.80 98.40 76,400 7,418,117 97.096 89.62 89.53 89.57 88.60 91.01 82,608 89.799 -3.68%
2022-04-26 0 100.6 100.6 100.9 100.3 102.9 180,600 18,387,930 101.82 93.04 93.04 93.32 92.76 95.17 195,274 94.165 -0.49%
2022-04-25 0 101.1 101.1 101.9 100.0 106.4 137,500 14,162,730 103.00 93.50 93.50 94.24 92.49 98.40 148,672 95.261 -5.78%
2022-04-22 0 107.3 107.1 107.3 106.7 109.1 43,200 4,652,345 107.69 99.24 99.05 99.24 98.68 100.9 46,710 99.600 -2.28%
2022-04-21 0 109.8 109.6 109.8 109.2 110.7 32,200 3,541,795 109.99 101.5 101.4 101.5 101.0 102.4 34,816 101.73 0.92%
2022-04-20 0 108.8 108.0 108.8 107.6 109.1 212,400 23,122,440 108.86 100.6 99.88 100.6 99.51 100.9 229,658 100.68 0.83%
2022-04-19 0 107.9 107.9 109.6 107.8 110.0 33,650 3,661,105 108.80 99.79 99.79 101.4 99.70 101.7 36,384 100.62 -2.09%
2022-04-14 0 110.2 108.8 110.2 108.6 111.1 40,750 4,504,440 110.54 101.9 100.6 101.9 100.4 102.8 44,061 102.23 0.55%
2022-04-13 0 109.6 109.1 109.6 107.5 109.9 61,700 6,705,265 108.68 101.4 100.9 101.4 99.42 101.6 66,713 100.51 3.59%
2022-04-12 0 105.8 105.7 107.5 105.4 108.7 65,300 6,993,264 107.09 97.85 97.76 99.42 97.48 100.5 70,606 99.047 -3.02%
2022-04-11 0 109.1 109.1 111.0 109.1 111.6 47,150 5,217,795 110.66 100.9 100.9 102.7 100.9 103.2 50,981 102.35 -3.54%
2022-04-08 0 113.1 113.4 114.0 111.9 113.3 37,200 4,188,187 112.59 104.6 104.9 105.4 103.5 104.8 40,223 104.13 0.44%
2022-04-07 0 112.6 112.6 114.9 112.6 116.0 27,850 3,169,247 113.80 104.1 104.1 106.3 104.1 107.3 30,113 105.25 -2.51%
2022-04-06 0 115.5 115.5 117.3 115.5 117.5 38,199 4,444,828 116.36 106.8 106.8 108.5 106.8 108.7 41,303 107.62 -0.09%
2022-04-04 0 115.6 115.3 117.0 115.0 116.6 30,800 3,579,085 116.20 106.9 106.6 108.2 106.4 107.8 33,303 107.47 -1.62%
2022-04-01 0 117.5 115.2 117.5 114.9 117.5 49,450 5,738,935 116.06 108.7 106.5 108.7 106.3 108.7 53,468 107.33 2.09%
2022-03-31 0 115.1 115.1 116.5 112.9 116.6 90,350 10,415,245 115.28 106.5 106.5 107.7 104.4 107.8 97,691 106.61 -0.35%
2022-03-30 0 115.5 115.5 116.6 115.2 117.8 94,650 11,019,800 116.43 106.8 106.8 107.8 106.5 108.9 102,341 107.68 1.94%
2022-03-29 0 113.3 113.9 114.3 112.1 115.4 165,250 18,750,400 113.47 104.8 105.3 105.7 103.7 106.7 178,677 104.94 2.07%
2022-03-28 0 111.0 110.6 111.0 109.2 112.5 188,450 20,930,632 111.07 102.7 102.3 102.7 101.0 104.0 203,762 102.72 -1.94%
2022-03-25 0 113.2 112.9 113.5 112.3 113.9 97,870 11,101,316 113.43 104.7 104.4 105.0 103.9 105.3 105,822 104.91 -0.18%
2022-03-24 0 113.4 113.4 114.0 113.4 115.7 129,750 14,845,712 114.42 104.9 104.9 105.4 104.9 107.0 140,293 105.82 -3.63%
2022-03-23 0 118.6 118.2 118.6 114.7 118.8 73,150 8,611,835 117.73 108.8 108.5 108.8 105.2 109.0 79,719 108.03 5.05%
2022-03-22 0 112.9 112.9 113.3 111.3 114.0 122,350 13,814,275 112.91 103.6 103.6 104.0 102.1 104.6 133,338 103.60 1.71%
2022-03-21 0 111.0 111.0 112.2 109.0 115.0 328,000 36,404,847 110.99 101.9 101.9 103.0 100.0 105.5 357,456 101.84 -2.63%
2022-03-18 0 114.0 113.9 114.0 113.6 117.0 596,250 68,365,997 114.66 104.6 104.5 104.6 104.2 107.4 649,797 105.21 2.43%
2022-03-17 0 111.3 111.3 111.6 109.4 113.6 282,450 31,460,580 111.38 102.1 102.1 102.4 100.4 104.2 307,816 102.21 2.96%
2022-03-16 0 108.1 107.0 108.1 103.0 109.6 353,800 37,786,225 106.80 99.19 98.18 99.19 94.51 100.6 385,573 98.000 4.24%
2022-03-15 0 103.7 103.5 103.7 102.3 107.8 264,000 27,746,117 105.10 95.15 94.97 95.15 93.87 98.92 287,709 96.438 -6.15%
2022-03-14 0 110.5 110.5 110.6 110.0 113.0 225,050 24,902,112 110.65 101.4 101.4 101.5 100.9 103.7 245,261 101.53 -2.30%
2022-03-11 0 113.1 112.7 113.1 111.2 115.7 534,350 60,467,565 113.16 103.8 103.4 103.8 102.0 106.2 582,338 103.84 -2.50%
2022-03-10 0 116.0 115.7 116.0 112.6 116.8 436,950 49,649,824 113.63 106.4 106.2 106.4 103.3 107.2 476,191 104.26 7.11%
2022-03-09 0 108.3 108.3 108.5 102.9 108.3 125,350 13,175,230 105.11 99.38 99.38 99.56 94.42 99.38 136,607 96.446 5.25%
2022-03-08 0 102.9 102.8 103.2 102.1 105.4 77,450 8,039,692 103.80 94.42 94.33 94.70 93.69 96.71 84,405 95.251 -4.37%
2022-03-07 0 107.6 106.8 107.6 105.2 112.2 698,000 77,679,512 111.29 98.73 98.00 98.73 96.53 103.0 760,684 102.12 -6.68%
2022-03-04 0 115.3 114.0 115.3 113.0 118.8 115,550 13,229,635 114.49 105.8 104.6 105.8 103.7 109.0 125,927 105.06 -3.27%
2022-03-03 0 119.2 119.2 119.8 111.6 119.2 545,750 63,078,685 115.58 109.4 109.4 109.9 102.4 109.4 594,761 106.06 10.27%
2022-03-02 0 108.1 108.1 108.2 108.0 111.8 331,650 36,099,632 108.85 99.19 99.19 99.28 99.10 102.6 361,434 99.879 -7.92%
2022-03-01 0 117.4 117.2 117.4 111.8 120.0 194,700 22,703,045 116.61 107.7 107.5 107.7 102.6 110.1 212,185 107.00 0.69%
2022-02-28 0 116.6 116.6 118.5 116.0 121.8 100,350 11,843,503 118.02 107.0 107.0 108.7 106.4 111.8 109,362 108.30 -2.83%
2022-02-25 0 120.0 120.0 122.0 116.6 126.0 52,850 6,243,423 118.13 110.1 110.1 111.9 107.0 115.6 57,596 108.40 1.61%
2022-02-24 0 118.1 118.1 119.7 118.1 122.0 68,650 8,150,392 118.72 108.4 108.4 109.8 108.4 111.9 74,815 108.94 -4.76%
2022-02-23 0 124.0 123.4 124.0 121.4 124.0 118,400 14,458,019 122.11 113.8 113.2 113.8 111.4 113.8 129,033 112.05 3.42%
2022-02-22 0 119.9 119.9 120.6 119.9 123.0 160,150 19,595,578 122.36 110.0 110.0 110.7 110.0 112.9 174,532 112.27 -4.08%
2022-02-21 0 125.0 124.3 125.0 123.5 125.2 119,900 15,001,785 125.12 114.7 114.1 114.7 113.3 114.9 130,668 114.81 -0.79%
2022-02-18 0 126.0 126.0 127.5 126.0 127.8 48,350 6,129,995 126.78 115.6 115.6 117.0 115.6 117.3 52,692 116.34 -2.10%
2022-02-17 0 128.7 128.7 129.2 128.5 132.0 156,300 20,213,717 129.33 118.1 118.1 118.6 117.9 121.1 170,337 118.67 -0.39%
2022-02-16 0 129.2 128.2 129.2 126.0 129.3 32,550 4,147,010 127.40 118.6 117.6 118.6 115.6 118.6 35,473 116.91 4.03%
2022-02-15 0 124.2 123.6 124.2 123.0 126.2 64,900 8,053,051 124.08 114.0 113.4 114.0 112.9 115.8 70,728 113.86 -1.74%
2022-02-14 0 126.4 126.2 126.4 126.4 128.8 37,400 4,761,880 127.32 116.0 115.8 116.0 116.0 118.2 40,759 116.83 -2.84%
2022-02-11 0 130.1 130.1 131.0 129.0 130.8 133,495 17,502,250 131.11 119.4 119.4 120.2 118.4 120.0 145,484 120.30 -1.21%
2022-02-10 0 131.7 131.7 132.4 128.8 132.2 142,550 18,505,079 129.81 120.8 120.8 121.5 118.2 121.3 155,352 119.12 0.38%
2022-02-09 0 131.2 131.2 133.0 130.9 133.2 47,550 6,289,580 132.27 120.4 120.4 122.0 120.1 122.2 51,820 121.37 -0.46%
2022-02-08 0 131.8 131.6 131.8 130.7 133.8 62,500 8,264,290 132.23 120.9 120.8 120.9 119.9 122.8 68,113 121.33 0.92%
2022-02-07 0 130.6 130.0 130.8 129.3 131.8 103,300 13,347,200 129.21 119.8 119.3 120.0 118.6 120.9 112,577 118.56 -0.91%
2022-02-04 0 131.8 131.4 131.8 130.8 132.9 71,900 9,503,824 132.18 120.9 120.6 120.9 120.0 121.9 78,357 121.29 1.31%
2022-01-31 0 130.1 128.2 130.1 127.6 132.1 30,900 3,973,510 128.59 119.4 117.6 119.4 117.1 121.2 33,675 118.00 -0.38%
2022-01-28 0 130.6 130.6 131.8 130.1 132.6 23,450 3,069,537 130.90 119.8 119.8 120.9 119.4 121.7 25,556 120.11 -1.43%
2022-01-27 0 132.5 130.3 132.5 130.1 135.9 14,400 1,890,575 131.29 121.6 119.6 121.6 119.4 124.7 15,693 120.47 1.84%
2022-01-26 0 130.1 130.1 131.1 129.2 132.5 61,900 8,070,165 130.37 119.4 119.4 120.3 118.6 121.6 67,459 119.63 -0.46%
2022-01-25 0 130.7 130.6 130.7 129.0 136.0 56,100 7,348,794 130.99 119.9 119.8 119.9 118.4 124.8 61,138 120.20 -4.04%
2022-01-24 0 136.2 136.2 137.5 136.2 138.3 13,250 1,816,626 137.10 125.0 125.0 126.2 125.0 126.9 14,440 125.81 -0.51%
2022-01-21 0 136.9 136.9 137.5 135.8 138.0 13,650 1,872,392 137.17 125.6 125.6 126.2 124.6 126.6 14,876 125.87 -0.22%
2022-01-20 0 137.2 137.2 138.0 137.0 138.2 62,750 8,640,310 137.69 125.9 125.9 126.6 125.7 126.8 68,385 126.35 0.29%
2022-01-19 0 136.8 136.4 137.9 136.4 137.8 49,350 6,794,172 137.67 125.5 125.2 126.5 125.2 126.4 53,782 126.33 -0.51%
2022-01-18 0 137.5 137.4 138.7 137.3 140.9 24,050 3,324,095 138.22 126.2 126.1 127.3 126.0 129.3 26,210 126.83 -2.00%
2022-01-17 0 140.3 140.3 140.6 138.7 143.0 16,900 2,359,085 139.59 128.7 128.7 129.0 127.3 131.2 18,418 128.09 -1.54%
2022-01-14 0 142.5 142.2 142.5 140.5 144.0 36,850 5,246,476 142.37 130.8 130.5 130.8 128.9 132.1 40,159 130.64 2.08%
2022-01-13 0 139.6 139.6 140.3 138.0 141.5 38,750 5,436,849 140.31 128.1 128.1 128.7 126.6 129.8 42,230 128.74 1.75%
2022-01-12 0 137.2 137.2 137.8 136.5 138.1 114,550 15,704,565 137.10 125.9 125.9 126.4 125.3 126.7 124,837 125.80 -0.22%
2022-01-11 0 137.5 137.5 137.8 133.7 138.8 227,550 31,466,617 138.28 126.2 126.2 126.4 122.7 127.4 247,985 126.89 -1.01%
2022-01-10 0 138.9 138.9 139.4 137.3 139.3 181,700 25,182,720 138.60 127.5 127.5 127.9 126.0 127.8 198,018 127.17 1.91%
2022-01-07 0 136.3 136.3 136.6 135.9 137.8 19,700 2,686,121 136.35 125.1 125.1 125.3 124.7 126.4 21,469 125.12 0.44%
2022-01-06 0 135.7 134.5 135.7 134.0 135.7 14,450 1,942,652 134.44 124.5 123.4 124.5 123.0 124.5 15,748 123.36 -0.88%
2022-01-05 0 136.9 136.7 136.9 134.8 139.8 145,700 20,033,847 137.50 125.6 125.4 125.6 123.7 128.3 158,785 126.17 1.33%
2022-01-04 0 135.1 134.6 135.1 134.5 136.5 41,250 5,581,862 135.32 124.0 123.5 124.0 123.4 125.3 44,954 124.17 1.89%
2022-01-03 0 132.6 132.6 132.8 130.0 134.8 69,150 9,140,533 132.18 121.7 121.7 121.9 119.3 123.7 75,360 121.29 -0.23%
2021-12-31 0 132.9 132.9 134.6 132.9 134.6 11,150 1,489,740 133.61 121.9 121.9 123.5 121.9 123.5 12,151 122.60 -0.23%
2021-12-30 0 133.2 133.2 133.8 132.7 134.1 40,400 5,371,142 132.95 122.2 122.2 122.8 121.8 123.0 44,028 121.99 -0.67%
2021-12-29 0 134.1 134.1 134.2 130.3 134.1 25,550 3,392,170 132.77 123.0 123.0 123.1 119.6 123.0 27,845 121.83 1.06%
2021-12-28 0 132.7 132.6 132.7 131.1 132.7 400 52,630 131.58 121.8 121.7 121.8 120.3 121.8 436 120.73 0.76%
2021-12-24 0 131.7 131.7 132.2 131.4 132.5 4,800 633,115 131.90 120.8 120.8 121.3 120.6 121.6 5,231 121.03 0.77%
2021-12-23 0 130.7 130.7 130.9 127.9 131.4 27,900 3,649,210 130.80 119.9 119.9 120.1 117.4 120.6 30,406 120.02 0.93%
2021-12-22 0 129.5 129.4 129.5 126.4 129.9 14,000 1,800,066 128.58 118.8 118.7 118.8 116.0 119.2 15,257 117.98 3.19%
2021-12-21 0 125.5 125.5 126.2 124.3 127.7 66,200 8,284,440 125.14 115.2 115.2 115.8 114.1 117.2 72,145 114.83 -1.03%
2021-12-20 0 126.8 126.8 127.1 125.5 131.9 146,450 18,691,553 127.63 116.4 116.4 116.6 115.2 121.0 159,602 117.11 -2.98%
2021-12-17 0 130.7 130.7 131.2 130.1 131.2 81,900 10,720,640 130.90 119.9 119.9 120.4 119.4 120.4 89,255 120.11 -0.38%
2021-12-16 0 131.2 131.2 131.3 130.0 131.9 15,750 2,056,450 130.57 120.4 120.4 120.5 119.3 121.0 17,164 119.81 0.77%
2021-12-15 0 130.2 130.2 131.2 128.0 130.8 375,950 49,039,046 130.44 119.5 119.5 120.4 117.5 120.0 409,712 119.69 0.31%
2021-12-14 0 129.8 129.8 130.7 129.0 133.5 35,000 4,557,052 130.20 119.1 119.1 119.9 118.4 122.5 38,143 119.47 -2.48%
2021-12-13 0 133.1 133.1 133.3 132.5 135.0 19,500 2,595,120 133.08 122.1 122.1 122.3 121.6 123.9 21,251 122.12 -0.45%
2021-12-10 0 133.7 133.7 134.3 132.6 134.8 85,300 11,387,295 133.50 122.7 122.7 123.2 121.7 123.7 92,960 122.50 -0.52%
2021-12-09 0 134.4 134.4 135.8 133.4 136.5 114,300 15,359,346 134.38 123.3 123.3 124.6 122.4 125.3 124,565 123.30 -1.03%
2021-12-08 0 135.8 135.8 136.1 133.9 137.1 95,200 12,964,625 136.18 124.6 124.6 124.9 122.9 125.8 103,749 124.96 0.89%
2021-12-07 0 134.6 134.6 134.7 132.8 135.9 119,300 16,001,386 134.13 123.5 123.5 123.6 121.9 124.7 130,014 123.07 2.44%
2021-12-06 0 131.4 131.4 132.1 130.3 134.5 33,850 4,454,423 131.59 120.6 120.6 121.2 119.6 123.4 36,890 120.75 -2.59%
2021-12-03 0 134.9 132.7 134.9 131.0 134.9 80,700 10,732,942 133.00 123.8 121.8 123.8 120.2 123.8 87,947 122.04 0.90%
2021-12-02 0 133.7 133.7 134.2 131.7 134.3 111,350 14,885,155 133.68 122.7 122.7 123.1 120.8 123.2 121,350 122.66 1.21%
2021-12-01 0 132.1 132.1 132.8 129.4 132.8 290,050 37,897,477 130.66 121.2 121.2 121.9 118.7 121.9 316,098 119.89 1.23%
2021-11-30 0 130.5 130.5 131.9 129.0 137.0 442,350 58,245,165 131.67 119.7 119.7 121.0 118.4 125.7 482,076 120.82 -4.74%
2021-11-29 0 137.0 136.7 137.6 136.5 140.1 242,350 33,316,965 137.47 125.7 125.4 126.3 125.3 128.6 264,114 126.15 -2.77%
2021-11-26 0 140.9 140.9 141.1 140.9 146.9 209,250 29,889,660 142.84 129.3 129.3 129.5 129.3 134.8 228,042 131.07 -4.08%
2021-11-25 0 146.9 146.6 146.9 146.4 148.3 247,950 36,443,990 146.98 134.8 134.5 134.8 134.3 136.1 270,217 134.87 -0.54%
2021-11-24 0 147.7 147.7 147.9 147.2 149.0 142,855 21,106,902 147.75 135.5 135.5 135.7 135.1 136.7 155,684 135.58 0.34%
2021-11-23 0 147.2 147.2 147.4 146.1 151.5 56,950 8,389,160 147.31 135.1 135.1 135.3 134.1 139.0 62,064 135.17 -2.58%
2021-11-22 0 151.1 150.6 151.1 150.5 152.9 251,350 37,938,600 150.94 138.6 138.2 138.6 138.1 140.3 273,923 138.50 -0.92%
2021-11-19 0 152.5 152.5 153.1 152.3 154.0 343,450 52,429,885 152.66 139.9 139.9 140.5 139.7 141.3 374,294 140.08 -2.24%
2021-11-18 0 156.0 156.0 156.3 154.5 156.0 65,900 10,199,305 154.77 143.1 143.1 143.4 141.8 143.1 71,818 142.02 0.32%
2021-11-17 0 155.5 155.5 155.6 155.3 155.9 20,050 3,117,855 155.50 142.7 142.7 142.8 142.5 143.1 21,851 142.69 -0.38%
2021-11-16 0 156.1 156.1 156.4 155.1 156.1 418,025 65,110,167 155.76 143.2 143.2 143.5 142.3 143.2 455,566 142.92 0.26%
2021-11-15 0 155.7 155.7 156.1 155.1 156.1 368,450 57,385,007 155.75 142.9 142.9 143.2 142.3 143.2 401,539 142.91 0.00%
2021-11-12 0 155.7 155.7 156.0 155.0 155.7 143,000 22,181,980 155.12 142.9 142.9 143.1 142.2 142.9 155,842 142.34 0.06%
2021-11-11 0 155.6 155.6 156.6 154.6 156.6 233,005 36,237,777 155.52 142.8 142.8 143.7 141.9 143.7 253,930 142.71 0.39%
2021-11-10 0 155.0 155.0 155.2 154.6 155.8 41,254 6,389,795 154.89 142.2 142.2 142.4 141.9 143.0 44,959 142.13 -0.70%
2021-11-09 0 156.1 156.1 156.2 155.4 156.7 100,950 15,761,095 156.13 143.2 143.2 143.3 142.6 143.8 110,016 143.26 1.04%
2021-11-08 0 154.5 154.5 155.0 153.3 155.0 45,850 7,077,032 154.35 141.8 141.8 142.2 140.7 142.2 49,968 141.63 0.98%
2021-11-05 0 153.0 152.4 153.0 153.0 154.6 66,600 10,284,850 154.43 140.4 139.8 140.4 140.4 141.9 72,581 141.70 -2.30%
2021-11-04 0 156.6 156.4 157.6 156.1 157.9 56,250 8,809,337 156.61 143.7 143.5 144.6 143.2 144.9 61,302 143.70 0.32%
2021-11-03 0 156.1 155.9 156.1 155.0 158.0 123,500 19,225,835 155.67 143.2 143.1 143.2 142.2 145.0 134,591 142.85 -1.70%
2021-11-02 0 158.8 158.0 158.8 157.6 158.8 212,300 33,538,545 157.98 145.7 145.0 145.7 144.6 145.7 231,366 144.96 0.51%
2021-11-01 0 158.0 158.0 158.1 152.2 160.5 223,000 35,254,134 158.09 145.0 145.0 145.1 139.7 147.3 243,027 145.06 0.00%
2021-10-29 0 158.0 158.0 158.2 156.8 158.2 163,714 25,834,309 157.80 145.0 145.0 145.2 143.9 145.2 178,416 144.80 0.00%
2021-10-28 0 158.0 157.9 158.0 156.7 158.6 167,350 26,434,568 157.96 145.0 144.9 145.0 143.8 145.5 182,379 144.94 0.19%
2021-10-27 0 157.7 157.7 158.0 157.0 159.1 298,050 47,112,369 158.07 144.7 144.7 145.0 144.1 146.0 324,817 145.04 0.32%
2021-10-26 0 157.2 157.2 157.3 155.1 157.4 325,800 50,910,550 156.26 144.2 144.2 144.3 142.3 144.4 355,059 143.39 1.03%
2021-10-25 0 155.6 155.6 155.7 153.5 156.7 521,850 81,056,810 155.33 142.8 142.8 142.9 140.9 143.8 568,715 142.53 1.17%
2021-10-22 0 153.8 153.8 154.0 152.8 155.0 404,500 62,123,970 153.58 141.1 141.1 141.3 140.2 142.2 440,826 140.93 0.20%
2021-10-21 0 153.5 153.5 154.3 152.2 154.6 312,900 47,970,075 153.31 140.9 140.9 141.6 139.7 141.9 341,000 140.67 -0.13%
2021-10-20 0 153.7 153.7 153.8 152.6 155.0 363,200 55,920,460 153.97 141.0 141.0 141.1 140.0 142.2 395,817 141.28 0.79%
2021-10-19 0 152.5 152.3 152.5 151.0 152.9 893,300 135,591,571 151.79 139.9 139.7 139.9 138.6 140.3 973,523 139.28 -0.46%
2021-10-18 0 153.2 153.2 153.3 152.0 155.2 162,450 24,957,672 153.63 140.6 140.6 140.7 139.5 142.4 177,039 140.97 -0.58%
2021-10-15 0 154.1 154.1 155.0 152.4 155.3 344,409 53,017,394 153.94 141.4 141.4 142.2 139.8 142.5 375,339 141.25 0.06%
2021-10-12 0 154.0 153.1 154.0 150.0 156.9 210,350 32,405,057 154.05 141.3 140.5 141.3 137.6 144.0 229,241 141.36 -3.21%
2021-10-11 0 159.1 159.0 159.1 157.0 159.2 250,750 39,646,456 158.11 146.0 145.9 146.0 144.1 146.1 273,269 145.08 1.14%
2021-10-08 0 157.3 157.3 157.6 155.0 159.0 737,000 116,346,104 157.86 144.3 144.3 144.6 142.2 145.9 803,187 144.86 -0.25%
2021-10-07 0 157.7 157.7 157.8 155.5 158.0 1,285,850 201,625,726 156.80 144.7 144.7 144.8 142.7 145.0 1,401,327 143.88 2.40%
2021-10-06 0 154.0 154.0 154.1 154.0 157.0 2,834,250 437,745,302 154.45 141.3 141.3 141.4 141.3 144.1 3,088,782 141.72 0.98%
2021-10-05 0 152.5 152.4 152.5 150.3 152.5 2,931,318 444,411,672 151.61 139.9 139.8 139.9 137.9 139.9 3,194,567 139.11 1.26%
2021-10-04 0 150.6 150.6 150.7 149.0 151.9 3,666,150 550,258,925 150.09 138.2 138.2 138.3 136.7 139.4 3,995,391 137.72 0.33%
2021-09-30 0 150.1 150.1 150.5 148.2 152.0 485,050 72,448,305 149.36 137.7 137.7 138.1 136.0 139.5 528,610 137.05 0.07%
2021-09-29 0 150.0 151.5 152.0 150.0 151.9 1,900 286,245 150.66 137.6 139.0 139.5 137.6 139.4 2,071 138.24 -1.06%
2021-09-28 0 151.6 150.9 151.2 151.0 153.5 2,000 305,285 152.64 139.1 138.5 138.7 138.6 140.9 2,180 140.06 -0.20%
2021-09-27 0 151.9 150.0 151.9 147.1 153.4 9,250 1,409,855 152.42 139.4 137.6 139.4 135.0 140.8 10,081 139.86 2.84%
2021-09-24 0 147.7 146.7 148.3 146.1 150.7 13,201 1,971,775 149.37 135.5 134.6 136.1 134.1 138.3 14,387 137.06 -1.73%
2021-09-23 0 150.3 150.3 153.6 147.5 152.5 9,550 1,445,845 151.40 137.9 137.9 140.9 135.3 139.9 10,408 138.92 4.16%
2021-09-21 0 144.3 143.8 144.4 141.9 145.1 13,000 1,864,355 143.41 132.4 132.0 132.5 130.2 133.1 14,167 131.59 0.70%
2021-09-20 0 143.3 143.3 144.6 143.0 165.0 45,450 6,814,455 149.93 131.5 131.5 132.7 131.2 151.4 49,532 137.58 -9.19%
2021-09-17 0 157.8 151.0 158.0 - - 0 0 - 144.8 138.6 145.0 - - 0 - 0.00%
2021-09-16 0 157.8 155.5 158.1 155.8 158.0 550 86,055 156.46 144.8 142.7 145.1 143.0 145.0 599 143.57 0.83%
2021-09-15 0 156.5 155.0 156.6 153.2 156.5 3,500 542,400 154.97 143.6 142.2 143.7 140.6 143.6 3,814 142.20 0.26%
2021-09-14 0 156.1 156.1 157.7 155.5 159.8 1,250 196,815 157.45 143.2 143.2 144.7 142.7 146.6 1,362 144.48 -3.88%
2021-09-13 0 162.4 157.5 162.4 156.5 163.0 1,190 188,349 158.28 149.0 144.5 149.0 143.6 149.6 1,297 145.23 1.63%
2021-09-10 0 159.8 158.1 163.0 157.4 161.1 1,200 190,955 159.13 146.6 145.1 149.6 144.4 147.8 1,308 146.02 -0.68%
2021-09-09 0 160.9 155.5 163.0 160.9 161.0 700 112,660 160.94 147.6 142.7 149.6 147.6 147.7 763 147.68 -1.95%
2021-09-08 0 164.1 155.5 166.0 161.6 165.0 1,800 293,335 162.96 150.6 142.7 152.3 148.3 151.4 1,962 149.53 -1.14%
2021-09-07 0 166.0 155.5 166.0 164.6 166.4 2,050 339,150 165.44 152.3 142.7 152.3 151.0 152.7 2,234 151.81 0.00%
2021-09-06 0 166.0 151.0 166.5 163.4 166.5 3,000 494,805 164.94 152.3 138.6 152.8 149.9 152.8 3,269 151.34 1.22%
2021-09-03 0 164.0 162.2 165.0 162.8 164.0 5,800 947,025 163.28 150.5 148.8 151.4 149.4 150.5 6,321 149.83 2.63%
2021-09-02 0 159.8 157.5 163.8 159.8 159.8 500 79,900 159.80 146.6 144.5 150.3 146.6 146.6 545 146.63 0.25%
2021-09-01 0 159.4 157.9 160.0 157.8 160.6 6,450 1,029,175 159.56 146.3 144.9 146.8 144.8 147.4 7,029 146.41 2.59%
2021-08-31 0 160.3 160.2 161.0 160.3 163.0 4,350 705,430 162.17 142.6 142.5 143.2 142.6 145.0 4,891 144.23 -0.62%
2021-08-30 0 161.3 161.3 162.0 160.1 164.9 2,350 381,155 162.19 143.5 143.5 144.1 142.4 146.7 2,642 144.25 -0.25%
2021-08-27 0 161.7 161.7 163.0 160.8 163.0 3,150 511,400 162.35 143.8 143.8 145.0 143.0 145.0 3,542 144.39 -0.86%
2021-08-26 0 163.1 162.6 163.1 161.1 164.0 15,000 2,445,280 163.02 145.1 144.6 145.1 143.3 145.9 16,866 144.98 0.18%
2021-08-25 0 162.8 160.0 162.8 159.4 162.8 5,891 948,963 161.09 144.8 142.3 144.8 141.8 144.8 6,624 143.27 2.20%
2021-08-24 0 159.3 158.0 159.8 158.5 160.0 1,450 230,955 159.28 141.7 140.5 142.1 141.0 142.3 1,630 141.66 0.89%
2021-08-23 0 157.9 153.2 159.0 153.2 158.0 1,850 286,000 154.59 140.4 136.3 141.4 136.3 140.5 2,080 137.49 3.20%
2021-08-20 0 153.0 152.5 153.0 153.0 153.0 1,900 290,700 153.00 136.1 135.6 136.1 136.1 136.1 2,136 136.07 -1.73%
2021-08-19 0 155.7 154.0 158.9 154.0 155.7 2,400 372,480 155.20 138.5 137.0 141.3 137.0 138.5 2,699 138.03 0.08%
2021-08-18 0 156.0 155.2 156.1 155.2 157.2 2,500 391,755 156.70 138.4 137.7 138.5 137.7 139.4 2,819 138.99 1.30%
2021-08-17 0 154.0 154.0 161.5 151.1 162.4 2,200 344,225 156.47 136.6 136.6 143.2 134.0 144.0 2,480 138.78 -4.76%
2021-08-16 0 161.7 161.8 163.5 160.0 163.5 3,050 491,870 161.27 143.4 143.5 145.0 141.9 145.0 3,439 143.04 -0.49%
2021-08-13 0 162.5 161.1 162.5 158.8 162.5 6,700 1,072,125 160.02 144.1 142.9 144.1 140.9 144.1 7,554 141.94 1.63%
2021-08-12 0 159.9 159.1 159.9 158.0 160.0 16,350 2,594,055 158.66 141.8 141.1 141.8 140.1 141.9 18,433 140.73 1.78%
2021-08-11 0 157.1 147.0 157.1 156.0 157.9 1,350 211,195 156.44 139.3 130.4 139.3 138.4 140.1 1,522 138.76 1.35%
2021-08-10 0 155.0 147.0 156.5 151.5 155.1 1,250 191,960 153.57 137.5 130.4 138.8 134.4 137.6 1,409 136.21 1.31%
2021-08-09 0 153.0 152.0 154.5 151.5 153.3 4,600 701,570 152.52 135.7 134.8 137.0 134.4 136.0 5,186 135.28 2.00%
2021-08-06 0 150.0 144.2 151.0 150.0 150.0 145,986 22,024,825 150.87 133.0 127.9 133.9 133.0 133.0 164,585 133.82 -0.40%
2021-08-05 0 150.6 144.2 150.5 150.5 153.0 2,650 400,500 151.13 133.6 127.9 133.5 133.5 135.7 2,988 134.05 -0.26%
2021-08-04 0 151.0 150.0 152.8 150.0 151.8 1,050 158,645 151.09 133.9 133.0 135.5 133.0 134.6 1,184 134.02 1.00%
2021-08-03 0 149.5 141.0 151.0 - - 0 0 - 132.6 125.1 133.9 - - 0 - 0.00%
2021-08-02 0 149.5 140.0 151.8 148.0 150.0 3,150 470,315 149.31 132.6 124.2 134.6 131.3 133.0 3,551 132.43 1.15%
2021-07-30 0 147.8 140.0 149.0 - - 0 0 - 131.1 124.2 132.2 - - 0 - 0.00%
2021-07-29 0 147.8 145.0 150.0 143.4 147.8 8,650 1,256,780 145.29 131.1 128.6 133.0 127.2 131.1 9,752 128.87 1.93%
2021-07-28 0 145.0 142.5 150.0 142.9 145.0 3,150 452,435 143.63 128.6 126.4 133.0 126.8 128.6 3,551 127.40 0.07%
2021-07-27 0 144.9 136.0 144.9 145.3 146.2 3,005 438,171 145.81 128.5 120.6 128.5 128.9 129.7 3,388 129.34 -0.69%
2021-07-26 0 145.9 140.0 146.0 141.6 146.0 102,850 15,035,285 146.19 129.4 124.2 129.5 125.6 129.5 115,954 129.67 -1.49%
2021-07-23 0 148.1 141.0 148.1 148.1 148.1 50 7,405 148.10 131.4 125.1 131.4 131.4 131.4 56 131.36 -0.34%
2021-07-22 0 148.6 141.0 148.6 144.2 148.8 3,900 571,215 146.47 131.8 125.1 131.8 127.9 132.0 4,397 129.91 5.39%
2021-07-21 0 141.0 139.0 151.8 141.0 141.0 50 7,050 141.00 125.1 123.3 134.6 125.1 125.1 56 125.07 0.00%
2021-07-20 0 141.0 138.9 151.8 138.9 141.0 4,600 645,730 140.38 125.1 123.2 134.6 123.2 125.1 5,186 124.51 -2.42%
2021-07-19 0 144.5 140.2 144.9 144.0 144.5 2,050 295,755 144.27 128.2 124.4 128.5 127.7 128.2 2,311 127.97 -1.63%
2021-07-16 0 146.9 145.5 150.0 - - 0 0 - 130.3 129.1 133.0 - - 0 - 0.00%
2021-07-15 0 146.9 145.3 151.8 142.0 146.9 4,450 645,090 144.96 130.3 128.9 134.6 126.0 130.3 5,017 128.58 -0.07%
2021-07-14 0 147.0 140.0 151.8 147.0 147.0 2,050 301,350 147.00 130.4 124.2 134.6 130.4 130.4 2,311 130.39 -1.41%
2021-07-13 0 149.1 140.0 149.1 145.9 151.7 2,800 410,900 146.75 132.3 124.2 132.3 129.4 134.6 3,157 130.17 1.84%
2021-07-12 0 146.4 145.0 151.8 146.2 146.4 550 80,420 146.22 129.9 128.6 134.6 129.7 129.9 620 129.69 1.17%
2021-07-09 0 144.7 142.3 146.1 141.5 147.0 3,400 487,010 143.24 128.3 126.2 129.6 125.5 130.4 3,833 127.05 -0.82%
2021-07-08 0 145.9 145.9 148.4 145.9 150.0 2,150 320,970 149.29 129.4 129.4 131.6 129.4 133.0 2,424 132.42 -2.99%
2021-07-07 0 150.4 148.5 150.0 150.4 151.0 2,250 339,185 150.75 133.4 131.7 133.0 133.4 133.9 2,537 133.71 0.27%
2021-07-06 0 150.0 150.0 151.9 146.0 151.3 1,850 279,575 151.12 133.0 133.0 134.7 129.5 134.2 2,086 134.04 1.08%
2021-07-05 0 148.4 146.8 149.3 146.8 149.3 2,350 350,185 149.01 131.6 130.2 132.4 130.2 132.4 2,649 132.18 -1.66%
2021-07-02 0 150.9 150.1 150.9 150.0 151.6 3,350 505,640 150.94 133.8 133.1 133.8 133.0 134.5 3,777 133.88 0.27%
2021-06-30 0 150.5 150.2 152.4 150.2 154.0 1,800 275,770 153.21 133.5 133.2 135.2 133.2 136.6 2,029 135.89 -1.25%
2021-06-29 0 152.4 152.3 154.1 152.0 153.5 1,850 283,470 153.23 135.2 135.1 136.7 134.8 136.2 2,086 135.91 -1.68%
2021-06-28 0 155.0 155.0 156.7 155.0 155.1 150 23,255 155.03 137.5 137.5 139.0 137.5 137.6 169 137.51 -0.58%
2021-06-25 0 155.9 155.0 155.9 155.9 156.9 250 39,025 156.10 138.3 137.5 138.3 138.3 139.2 282 138.46 0.45%
2021-06-24 0 155.2 154.0 155.5 153.7 156.8 1,250 193,395 154.72 137.7 136.6 137.9 136.3 139.1 1,409 137.23 -0.89%
2021-06-23 0 156.6 154.0 156.6 154.0 157.0 1,750 273,810 156.46 138.9 136.6 138.9 136.6 139.3 1,973 138.78 -0.89%
2021-06-22 0 158.0 158.0 160.0 155.1 157.8 1,700 265,400 156.12 140.1 140.1 141.9 137.6 140.0 1,917 138.48 2.27%
2021-06-21 0 154.5 154.5 155.9 153.0 157.0 10,900 1,678,875 154.03 137.0 137.0 138.3 135.7 139.3 12,289 136.62 -3.20%
2021-06-18 0 159.6 156.0 161.7 157.0 160.7 2,450 389,505 158.98 141.6 138.4 143.4 139.3 142.5 2,762 141.02 -3.04%
2021-06-17 0 164.6 161.6 164.6 161.5 164.6 450 73,235 162.74 146.0 143.3 146.0 143.2 146.0 507 144.35 -0.12%
2021-06-16 0 164.8 159.0 166.6 164.7 164.9 2,200 362,765 164.89 146.2 141.0 147.8 146.1 146.3 2,480 146.26 -0.12%
2021-06-15 0 165.0 151.0 166.7 162.0 165.0 2,150 351,380 163.43 146.4 133.9 147.9 143.7 146.4 2,424 144.96 0.92%
2021-06-11 0 163.5 160.0 164.6 161.0 164.8 1,750 285,620 163.21 145.0 141.9 146.0 142.8 146.2 1,973 144.77 2.19%
2021-06-10 0 160.0 157.9 160.0 159.0 160.0 5,050 805,575 159.52 141.9 140.1 141.9 141.0 141.9 5,693 141.49 0.13%
2021-06-09 0 159.8 159.5 160.0 159.8 162.0 2,350 376,990 160.42 141.7 141.5 141.9 141.7 143.7 2,649 142.29 -0.62%
2021-06-08 0 160.8 160.0 162.0 160.1 162.0 950 152,995 161.05 142.6 141.9 143.7 142.0 143.7 1,071 142.85 0.06%
2021-06-07 0 160.7 160.0 163.2 160.0 163.0 909 147,077 161.80 142.5 141.9 144.8 141.9 144.6 1,025 143.52 -0.19%
2021-06-04 0 161.0 160.1 162.3 160.5 164.8 288,950 47,267,859 163.58 142.8 142.0 144.0 142.4 146.2 325,763 145.10 -1.83%
2021-06-03 0 164.0 160.5 165.2 164.0 166.8 3,050 501,985 164.59 145.5 142.4 146.5 145.5 148.0 3,439 145.99 -0.30%
2021-06-02 0 164.5 164.0 170.0 164.5 164.5 500 82,250 164.50 145.9 145.5 150.8 145.9 145.9 564 145.91 0.00%
2021-06-01 0 164.5 161.5 169.0 164.5 165.6 4,950 817,110 165.07 145.9 143.2 149.9 145.9 146.9 5,581 146.42 -1.20%
2021-05-31 0 166.5 165.3 168.1 165.0 168.2 2,550 425,990 167.05 147.7 146.6 149.1 146.4 149.2 2,875 148.18 -1.19%
2021-05-28 0 168.5 166.0 170.0 165.2 168.5 3,100 517,595 166.97 149.5 147.2 150.8 146.5 149.5 3,495 148.10 1.63%
2021-05-27 0 165.8 162.5 166.0 162.5 165.8 6,650 1,097,580 165.05 147.1 144.1 147.2 144.1 147.1 7,497 146.40 0.48%
2021-05-26 0 165.0 161.0 166.0 165.0 165.0 400 66,000 165.00 146.4 142.8 147.2 146.4 146.4 451 146.35 2.87%
2021-05-25 0 160.4 160.5 166.0 159.8 166.6 1,970 324,649 164.80 142.3 142.4 147.2 141.7 147.8 2,221 146.17 -2.31%
2021-05-24 0 164.2 159.8 165.3 164.0 164.2 1,550 254,310 164.07 145.6 141.7 146.6 145.5 145.6 1,747 145.53 0.06%
2021-05-21 0 164.1 163.0 164.1 163.0 165.5 2,200 360,580 163.90 145.6 144.6 145.6 144.6 146.8 2,480 145.38 1.30%
2021-05-20 0 162.0 160.0 162.0 160.0 170.0 94,050 15,637,678 166.27 143.7 141.9 143.7 141.9 150.8 106,032 147.48 -3.63%
2021-05-18 0 168.1 160.0 167.8 165.7 168.2 2,500 415,345 166.14 149.1 141.9 148.8 147.0 149.2 2,819 147.36 1.27%
2021-05-17 0 166.0 164.9 167.0 164.7 167.5 1,075 178,699 166.23 147.2 146.3 148.1 146.1 148.6 1,212 147.45 1.97%
2021-05-14 0 162.8 160.9 169.0 161.0 163.5 2,465 400,391 162.43 144.4 142.7 149.9 142.8 145.0 2,779 144.07 0.00%
2021-05-13 0 162.8 155.0 166.6 162.8 162.9 1,000 162,850 162.85 144.4 137.5 147.8 144.4 144.5 1,127 144.45 -2.28%
2021-05-12 0 166.6 162.8 169.0 166.6 166.6 510 84,940 166.55 147.8 144.4 149.9 147.8 147.8 575 147.73 -1.42%
2021-05-11 0 169.0 166.0 169.0 174.5 174.5 500 87,250 174.50 149.9 147.2 149.9 154.8 154.8 564 154.78 -3.15%
2021-05-10 0 174.5 170.0 174.7 170.0 174.5 12,095 2,079,321 171.92 154.8 150.8 155.0 150.8 154.8 13,636 152.49 3.25%
2021-05-07 0 169.0 168.0 170.0 165.4 169.1 9,008 1,519,002 168.63 149.9 149.0 150.8 146.7 150.0 10,156 149.57 2.18%
2021-05-06 0 165.4 149.2 166.9 165.4 166.0 3,500 580,350 165.81 146.7 132.3 148.0 146.7 147.2 3,946 147.08 0.49%
2021-05-05 0 164.6 156.0 166.5 164.6 164.6 500 82,300 164.60 146.0 138.4 147.7 146.0 146.0 564 146.00 -0.84%
2021-05-04 0 166.0 156.0 166.0 165.3 166.0 2,000 331,300 165.65 147.2 138.4 147.2 146.6 147.2 2,255 146.93 0.30%
2021-05-03 0 165.5 161.7 167.0 - - 0 0 - 146.8 143.4 148.1 - - 0 - 0.00%
2021-04-30 0 165.5 158.0 166.2 164.8 166.1 11,000 1,820,250 165.48 146.8 140.1 147.4 146.2 147.3 12,401 146.78 -0.78%
2021-04-29 0 166.8 156.0 166.8 166.5 167.4 4,500 750,650 166.81 148.0 138.4 148.0 147.7 148.5 5,073 147.96 0.48%
2021-04-28 0 166.0 156.0 166.1 164.8 166.0 2,500 412,700 165.08 147.2 138.4 147.3 146.2 147.2 2,819 146.42 1.78%
2021-04-27 0 163.1 161.0 163.1 163.0 163.2 3,000 489,300 163.10 144.7 142.8 144.7 144.6 144.8 3,382 144.67 0.99%
2021-04-26 0 161.5 160.2 168.0 160.9 161.5 4,500 725,550 161.23 143.2 142.1 149.0 142.7 143.2 5,073 143.01 1.57%
2021-04-23 0 159.0 158.0 160.8 159.0 160.3 3,500 558,300 159.51 141.0 140.1 142.6 141.0 142.2 3,946 141.49 -1.24%
2021-04-22 0 161.0 160.0 161.0 161.9 162.3 5,000 811,100 162.22 142.8 141.9 142.8 143.6 144.0 5,637 143.89 -0.49%
2021-04-21 0 161.8 161.8 164.2 161.8 162.8 4,500 731,900 162.64 143.5 143.5 145.6 143.5 144.4 5,073 144.26 -3.69%
2021-04-20 0 168.0 162.8 167.9 166.7 168.0 2,500 418,850 167.54 149.0 144.4 148.9 147.9 149.0 2,819 148.61 0.78%
2021-04-19 0 166.7 162.8 167.0 - - 15 2,505 167.00 147.9 144.4 148.1 - - 17 148.13 0.00%
2021-04-16 0 166.7 165.0 167.2 166.2 167.4 11,500 1,918,950 166.87 147.9 146.4 148.3 147.4 148.5 12,965 148.01 -0.66%
2021-04-15 0 167.8 162.8 167.8 - - 0 0 - 148.8 144.4 148.8 - - 0 - -0.12%
2021-04-14 0 168.0 162.8 168.3 166.2 168.0 2,000 334,250 167.13 149.0 144.4 149.3 147.4 149.0 2,255 148.24 1.20%
2021-04-13 0 166.0 163.5 166.0 165.3 166.0 2,000 330,950 165.48 147.2 145.0 147.2 146.6 147.2 2,255 146.78 0.06%
2021-04-12 0 165.9 163.8 165.9 - - 8 1,334 166.75 147.2 145.3 147.2 - - 9 147.91 -1.13%
2021-04-09 0 167.8 164.0 168.8 - - 0 0 - 148.8 145.5 149.7 - - 0 - -0.65%
2021-04-08 0 168.9 162.8 169.0 - - 0 0 - 149.8 144.4 149.9 - - 0 - -0.06%
2021-04-07 0 169.0 167.0 170.0 167.5 169.0 4,500 756,600 168.13 149.9 148.1 150.8 148.6 149.9 5,073 149.13 0.90%
2021-04-01 0 167.5 163.1 167.5 167.6 167.6 1,100 182,800 166.18 148.6 144.7 148.6 148.7 148.7 1,240 147.40 -0.30%
2021-03-31 0 168.0 156.0 168.0 168.0 168.0 500 84,000 168.00 149.0 138.4 149.0 149.0 149.0 564 149.01 -0.59%
2021-03-30 0 169.0 168.1 169.0 161.0 169.0 200,000 33,337,359 166.69 149.9 149.1 149.9 142.8 149.9 225,481 147.85 1.20%
2021-03-29 0 167.0 166.5 167.4 167.0 167.0 1,000 167,000 167.00 148.1 147.7 148.5 148.1 148.1 1,127 148.13 0.00%
2021-03-26 0 167.0 167.7 168.0 163.5 167.0 4,000 662,800 165.70 148.1 148.7 149.0 145.0 148.1 4,510 146.97 2.83%
2021-03-25 0 162.4 158.0 164.0 161.3 162.5 4,500 728,700 161.93 144.0 140.1 145.5 143.1 144.1 5,073 143.63 0.70%
2021-03-24 0 162.1 160.0 162.5 161.8 162.1 3,000 485,550 161.85 143.0 141.2 143.4 142.8 143.0 3,400 142.82 -0.73%
2021-03-23 0 163.3 156.8 165.0 161.9 164.0 301,500 49,565,028 164.39 144.1 138.4 145.6 142.9 144.7 341,669 145.07 -0.61%
2021-03-22 0 164.3 160.0 165.0 - - 0 0 - 145.0 141.2 145.6 - - 0 - -1.20%
2021-03-19 0 166.3 164.5 168.0 166.3 166.3 3,500 582,050 166.30 146.7 145.2 148.2 146.7 146.7 3,966 146.75 0.00%
2021-03-18 0 166.3 156.8 167.0 165.7 167.0 3,000 498,300 166.10 146.7 138.4 147.4 146.2 147.4 3,400 146.57 -0.42%
2021-03-17 0 167.0 167.0 168.6 166.3 167.0 685,500 115,694,644 168.77 147.4 147.4 148.8 146.7 147.4 776,829 148.93 -0.42%
2021-03-16 0 167.7 156.8 167.7 167.7 170.0 3,000 506,450 168.82 148.0 138.4 148.0 148.0 150.0 3,400 148.97 0.72%
2021-03-15 0 166.5 166.1 167.0 165.0 166.8 6,500 1,079,850 166.13 146.9 146.6 147.4 145.6 147.2 7,366 146.60 1.90%
2021-03-12 0 163.4 161.0 163.8 164.0 164.0 500 82,000 164.00 144.2 142.1 144.5 144.7 144.7 567 144.72 -0.24%
2021-03-11 0 163.8 146.0 163.8 162.9 163.8 2,500 407,850 163.14 144.5 128.8 144.5 143.7 144.5 2,833 143.96 1.11%
2021-03-10 0 162.0 162.0 164.8 162.0 165.0 7,000 1,148,800 164.11 143.0 143.0 145.4 143.0 145.6 7,933 144.82 0.00%
2021-03-09 0 162.0 160.0 162.5 161.0 162.0 9,000 1,452,300 161.37 143.0 141.2 143.4 142.1 143.0 10,199 142.40 1.89%
2021-03-08 0 159.0 158.2 159.2 158.0 159.9 5,860 931,116 158.89 140.3 139.6 140.5 139.4 141.1 6,641 140.21 0.95%
2021-03-05 0 157.5 147.0 157.5 156.6 157.5 1,515 238,162 157.20 139.0 129.7 139.0 138.2 139.0 1,717 138.72 -0.94%
2021-03-04 0 159.0 153.5 160.0 158.4 159.0 4,500 714,150 158.70 140.3 135.5 141.2 139.8 140.3 5,100 140.04 0.00%
2021-03-03 0 159.0 159.0 159.8 155.1 159.0 23,500 3,698,500 157.38 140.3 140.3 141.0 136.9 140.3 26,631 138.88 2.25%
2021-03-02 0 155.5 155.5 156.0 154.8 156.5 7,500 1,164,500 155.27 137.2 137.2 137.7 136.6 138.1 8,499 137.01 0.06%
2021-03-01 0 155.4 153.0 155.8 155.0 156.0 2,500 388,500 155.40 137.1 135.0 137.5 136.8 137.7 2,833 137.13 1.50%
2021-02-26 0 153.1 151.0 154.0 152.7 155.0 8,500 1,303,700 153.38 135.1 133.2 135.9 134.7 136.8 9,632 135.34 -1.48%
2021-02-25 0 155.4 155.4 156.0 155.1 156.0 27,500 4,272,950 155.38 137.1 137.1 137.7 136.9 137.7 31,164 137.11 1.24%
2021-02-24 0 153.5 138.8 153.5 152.4 155.4 13,562 2,081,600 153.49 135.5 122.5 135.5 134.5 137.1 15,369 135.44 0.00%
2021-02-23 0 153.5 153.1 153.8 149.9 153.5 27,500 4,207,450 153.00 135.5 135.1 135.7 132.3 135.5 31,164 135.01 1.72%
2021-02-22 0 150.9 150.9 151.0 148.9 150.9 13,000 1,951,750 150.13 133.2 133.2 133.2 131.4 133.2 14,732 132.48 1.34%
2021-02-19 0 148.9 138.8 149.0 148.0 148.8 13,500 2,000,650 148.20 131.4 122.5 131.5 130.6 131.3 15,299 130.77 0.07%
2021-02-18 0 148.8 148.7 148.8 148.8 150.5 16,000 2,394,650 149.67 131.3 131.2 131.3 131.3 132.8 18,132 132.07 -0.13%
2021-02-17 0 149.0 148.0 149.5 148.0 149.0 5,000 744,350 148.87 131.5 130.6 131.9 130.6 131.5 5,666 131.37 1.36%
2021-02-16 0 147.0 147.0 147.9 139.9 147.5 26,000 3,795,900 146.00 129.7 129.7 130.5 123.5 130.2 29,464 128.83 7.38%
2021-02-11 0 136.9 136.8 139.8 136.1 136.9 4,000 546,700 136.68 120.8 120.7 123.4 120.1 120.8 4,533 120.61 0.81%
2021-02-10 0 135.8 135.8 136.2 135.7 136.4 11,500 1,565,050 136.09 119.8 119.8 120.2 119.7 120.4 13,032 120.09 2.96%
2021-02-09 0 131.9 126.8 133.0 131.4 131.9 2,000 263,400 131.70 116.4 111.9 117.4 116.0 116.4 2,266 116.22 -0.23%
2021-02-08 0 132.2 131.8 133.0 131.3 132.5 9,000 1,188,750 132.08 116.7 116.3 117.4 115.9 116.9 10,199 116.55 0.08%
2021-02-05 0 132.1 130.5 133.5 130.3 132.8 4,037 529,963 131.28 116.6 115.2 117.8 115.0 117.2 4,575 115.84 1.85%
2021-02-04 0 129.7 129.7 132.8 128.5 129.7 13,000 1,679,950 129.23 114.5 114.5 117.2 113.4 114.5 14,732 114.03 0.54%
2021-02-03 0 129.0 128.3 131.0 129.0 130.0 6,000 774,500 129.08 113.8 113.2 115.6 113.8 114.7 6,799 113.91 1.90%
2021-02-02 0 126.6 126.2 128.0 126.5 127.7 11,500 1,463,650 127.27 111.7 111.4 113.0 111.6 112.7 13,032 112.31 0.08%
2021-02-01 0 126.5 126.4 128.0 125.0 127.7 24,000 3,040,650 126.69 111.6 111.5 113.0 110.3 112.7 27,198 111.80 -2.32%
2021-01-29 0 129.5 128.0 129.5 129.5 139.0 33,500 4,405,900 131.52 114.3 113.0 114.3 114.3 122.7 37,963 116.06 -7.17%
2021-01-28 0 139.5 138.0 155.0 139.5 142.8 6,000 848,450 141.41 123.1 121.8 136.8 123.1 126.0 6,799 124.78 -3.79%
2021-01-27 0 145.0 144.0 150.0 145.0 145.3 5,000 725,400 145.08 128.0 127.1 132.4 128.0 128.2 5,666 128.02 1.40%
2021-01-26 0 143.0 142.0 143.0 143.0 145.0 8,500 1,222,200 143.79 126.2 125.3 126.2 126.2 128.0 9,632 126.88 -3.64%
2021-01-25 0 148.4 148.1 148.5 148.1 149.5 4,000 594,050 148.51 131.0 130.7 131.0 130.7 131.9 4,533 131.05 -1.40%
2021-01-22 0 150.5 148.0 149.0 - - 0 0 - 132.8 130.6 131.5 - - 0 - -0.46%
2021-01-21 0 151.2 148.8 151.2 - - 100 14,930 149.30 133.4 131.3 133.4 - - 113 131.75 -0.07%
2021-01-20 0 151.3 148.0 151.2 151.3 151.4 2,100 317,780 151.32 133.5 130.6 133.4 133.5 133.6 2,380 133.53 0.87%
2021-01-19 0 150.0 148.0 150.0 149.0 150.0 6,100 912,100 149.52 132.4 130.6 132.4 131.5 132.4 6,913 131.95 0.27%
2021-01-18 0 149.6 148.0 149.6 - - 0 0 - 132.0 130.6 132.0 - - 0 - -0.53%
2021-01-15 0 150.4 150.5 151.5 150.4 150.5 2,000 300,850 150.43 132.7 132.8 133.7 132.7 132.8 2,266 132.74 0.20%
2021-01-14 0 150.1 145.0 150.5 149.8 150.1 4,500 674,950 149.99 132.5 128.0 132.8 132.2 132.5 5,100 132.36 0.07%
2021-01-13 0 150.0 145.0 151.0 - - 0 0 - 132.4 128.0 133.2 - - 0 - 0.00%
2021-01-12 0 150.0 149.0 151.0 149.0 150.0 3,036 452,983 149.20 132.4 131.5 133.2 131.5 132.4 3,440 131.66 0.67%
2021-01-11 0 149.0 147.1 149.0 149.0 151.5 5,000 747,600 149.52 131.5 129.8 131.5 131.5 133.7 5,666 131.94 -2.61%
2021-01-08 0 153.0 150.0 153.0 151.2 153.0 10,518 1,599,454 152.07 135.0 132.4 135.0 133.4 135.0 11,919 134.19 0.66%
2021-01-07 0 152.0 150.9 152.0 150.0 152.0 18,500 2,798,400 151.26 134.1 133.2 134.1 132.4 134.1 20,965 133.48 3.54%
2021-01-06 0 146.8 145.7 150.0 145.0 148.6 13,000 1,897,150 145.93 129.5 128.6 132.4 128.0 131.1 14,732 128.78 1.38%
2021-01-05 0 144.8 136.5 144.8 144.0 144.9 7,500 1,084,300 144.57 127.8 120.5 127.8 127.1 127.9 8,499 127.58 0.56%
2021-01-04 0 144.0 143.7 144.0 142.3 144.0 7,000 1,005,550 143.65 127.1 126.8 127.1 125.6 127.1 7,933 126.76 0.14%
2020-12-31 0 143.8 142.9 145.0 - - 0 0 - 126.9 126.1 128.0 - - 0 - 0.00%
2020-12-30 0 143.8 136.5 144.4 143.5 145.0 10,000 1,440,950 144.10 126.9 120.5 127.4 126.6 128.0 11,332 127.15 0.35%
2020-12-29 0 143.3 136.5 145.0 141.3 143.3 11,925 1,688,620 141.60 126.5 120.5 128.0 124.7 126.5 13,514 124.96 1.13%
2020-12-28 0 141.7 136.5 141.7 141.3 141.9 7,000 992,500 141.79 125.0 120.5 125.0 124.7 125.2 7,933 125.12 0.28%
2020-12-24 0 141.3 141.3 142.0 140.0 142.0 8,000 1,131,250 141.41 124.7 124.7 125.3 123.5 125.3 9,066 124.78 2.54%
2020-12-23 0 137.8 136.4 137.8 136.4 137.8 3,000 412,700 137.57 121.6 120.4 121.6 120.4 121.6 3,400 121.39 1.32%
2020-12-22 0 136.0 135.7 137.8 133.1 136.0 3,000 406,300 135.43 120.0 119.7 121.6 117.5 120.0 3,400 119.51 2.26%
2020-12-21 0 133.0 126.8 133.0 133.0 136.6 6,500 879,300 135.28 117.4 111.9 117.4 117.4 120.5 7,366 119.37 -3.62%
2020-12-18 0 138.0 137.9 139.0 138.0 139.8 8,500 1,173,900 138.11 121.8 121.7 122.7 121.8 123.4 9,632 121.87 -2.27%
2020-12-17 0 141.2 140.5 141.5 139.4 141.2 13,999 1,964,960 140.36 124.6 124.0 124.9 123.0 124.6 15,864 123.86 2.69%
2020-12-16 0 137.5 - 139.0 136.9 138.5 16,500 2,273,000 137.76 121.3 - 122.7 120.8 122.2 18,698 121.56 2.38%
2020-12-15 0 134.3 126.8 135.0 134.3 134.5 3,500 470,400 134.40 118.5 111.9 119.1 118.5 118.7 3,966 118.60 -0.52%
2020-12-14 0 135.0 135.0 135.5 133.8 135.0 13,000 1,749,650 134.59 119.1 119.1 119.6 118.1 119.1 14,732 118.77 1.35%
2020-12-11 0 133.2 126.8 133.2 132.9 133.2 3,000 399,450 133.15 117.5 111.9 117.5 117.3 117.5 3,400 117.50 0.00%
2020-12-10 0 133.2 129.5 133.2 133.1 134.0 6,000 801,450 133.58 117.5 114.3 117.5 117.5 118.2 6,799 117.87 0.00%
2020-12-09 0 133.2 122.0 133.3 132.0 133.7 20,500 2,734,900 133.41 117.5 107.7 117.6 116.5 118.0 23,231 117.73 2.62%
2020-12-08 0 129.8 127.4 130.2 128.8 130.4 8,000 1,037,300 129.66 114.5 112.4 114.9 113.7 115.1 9,066 114.42 2.20%
2020-12-07 0 127.0 127.0 127.4 126.8 127.4 8,511 1,082,501 127.19 112.1 112.1 112.4 111.9 112.4 9,645 112.24 0.79%
2020-12-04 0 126.0 125.9 126.5 126.0 126.1 3,500 441,100 126.03 111.2 111.1 111.6 111.2 111.3 3,966 111.21 -0.55%
2020-12-03 0 126.7 126.3 127.5 126.4 126.7 4,000 506,450 126.61 111.8 111.5 112.5 111.5 111.8 4,533 111.73 0.72%
2020-12-02 0 125.8 124.0 126.6 125.6 125.8 2,500 314,300 125.72 111.0 109.4 111.7 110.8 111.0 2,833 110.94 3.20%
2020-12-01 0 121.9 121.5 122.7 120.5 122.8 14,500 1,773,450 122.31 107.6 107.2 108.3 106.3 108.4 16,432 107.93 -1.53%
2020-11-30 0 123.8 122.0 123.9 123.7 125.0 2,000 248,150 124.08 109.2 107.7 109.3 109.2 110.3 2,266 109.49 -1.67%
2020-11-27 0 125.9 125.2 127.5 125.5 126.0 4,000 502,950 125.74 111.1 110.5 112.5 110.7 111.2 4,533 110.96 -0.87%
2020-11-26 0 127.0 126.5 128.6 127.0 128.5 5,000 637,000 127.40 112.1 111.6 113.5 112.1 113.4 5,666 112.42 -2.31%
2020-11-25 0 130.0 115.6 130.0 130.0 132.5 4,500 592,450 131.66 114.7 102.0 114.7 114.7 116.9 5,100 116.18 -0.91%
2020-11-24 0 131.2 128.0 131.9 131.1 131.4 2,000 262,450 131.23 115.8 113.0 116.4 115.7 116.0 2,266 115.80 -1.06%
2020-11-23 0 132.6 120.5 132.8 131.0 132.6 3,500 461,250 131.79 117.0 106.3 117.2 115.6 117.0 3,966 116.29 1.22%
2020-11-20 0 131.0 120.5 131.5 131.0 131.0 500 65,500 131.00 115.6 106.3 116.0 115.6 115.6 567 115.60 -1.06%
2020-11-19 0 132.4 131.5 133.0 131.7 132.6 4,500 594,050 132.01 116.8 116.0 117.4 116.2 117.0 5,100 116.49 -0.15%
2020-11-18 0 132.6 132.0 133.0 131.1 133.3 8,730 1,155,873 132.40 117.0 116.5 117.4 115.7 117.6 9,893 116.84 1.07%
2020-11-17 0 131.2 129.0 132.0 129.5 131.2 21,061 2,750,693 130.61 115.8 113.8 116.5 114.3 115.8 23,867 115.25 1.39%
2020-11-16 0 129.4 129.0 129.8 128.0 130.0 16,500 2,133,800 129.32 114.2 113.8 114.5 113.0 114.7 18,698 114.12 2.62%
2020-11-13 0 126.1 123.5 126.3 125.0 126.3 16,200 2,036,320 125.70 111.3 109.0 111.5 110.3 111.5 18,358 110.92 -0.39%
2020-11-12 0 126.6 125.0 127.2 125.0 128.4 36,500 4,604,350 126.15 111.7 110.3 112.2 110.3 113.3 41,363 111.32 -2.24%
2020-11-11 0 129.5 129.5 129.9 127.0 129.5 79,500 10,240,200 128.81 114.3 114.3 114.6 112.1 114.3 90,092 113.66 5.28%
2020-11-10 0 123.0 123.0 123.2 120.2 124.1 182,000 22,222,850 122.10 108.5 108.5 108.7 106.1 109.5 206,248 107.75 12.12%
2020-11-09 0 109.7 109.4 110.0 108.0 110.0 36,500 4,002,650 109.66 96.80 96.54 97.07 95.30 97.07 41,363 96.769 2.62%
2020-11-06 0 106.9 106.9 108.0 104.6 106.9 22,518 2,367,104 105.12 94.33 94.33 95.30 92.30 94.33 25,518 92.762 0.85%
2020-11-05 0 106.0 103.8 106.2 103.0 106.0 35,000 3,666,150 104.75 93.54 91.60 93.71 90.89 93.54 39,663 92.432 6.64%
2020-11-04 0 99.40 99.10 99.80 99.00 102.0 40,000 4,032,125 100.80 87.71 87.45 88.07 87.36 90.01 45,329 88.952 1.90%
2020-11-03 0 97.55 97.55 98.00 97.00 97.80 29,000 2,825,375 97.427 86.08 86.08 86.48 85.60 86.30 32,864 85.973 1.83%
2020-11-02 0 95.80 95.70 95.80 95.50 96.05 16,000 1,534,700 95.919 84.54 84.45 84.54 84.27 84.76 18,132 84.642 1.91%
2020-10-30 0 94.00 93.50 94.00 93.50 95.50 77,500 7,302,750 94.229 82.95 82.51 82.95 82.51 84.27 87,825 83.151 -3.39%
2020-10-29 0 97.30 97.25 97.30 97.00 98.50 46,700 4,554,380 97.524 85.86 85.82 85.86 85.60 86.92 52,922 86.059 -3.18%
2020-10-28 0 100.5 100.1 100.6 100.5 107.2 68,000 6,981,300 102.67 88.68 88.33 88.77 88.68 94.60 77,060 90.596 -5.90%
2020-10-27 0 106.8 106.3 106.8 106.7 107.5 13,500 1,447,500 107.22 94.24 93.80 94.24 94.16 94.86 15,299 94.617 -2.91%
2020-10-23 0 110.0 107.9 110.5 107.9 110.0 4,534 495,780 109.35 97.07 95.21 97.51 95.21 97.07 5,138 96.492 2.33%
2020-10-22 0 107.5 107.5 113.0 107.0 107.7 24,500 2,630,500 107.37 94.86 94.86 99.72 94.42 95.04 27,764 94.745 -1.10%
2020-10-21 0 108.7 105.0 112.5 108.7 111.5 9,000 995,400 110.60 95.92 92.66 99.27 95.92 98.39 10,199 97.597 -0.73%
2020-10-20 0 109.5 109.0 117.9 109.5 109.6 8,511 932,293 109.54 96.63 96.19 104.0 96.63 96.71 9,645 96.662 0.00%
2020-10-19 0 109.5 109.5 114.0 109.5 110.0 1,000 109,750 109.75 96.63 96.63 100.6 96.63 97.07 1,133 96.847 0.00%
2020-10-16 0 109.5 108.2 113.0 108.7 109.9 15,500 1,694,350 109.31 96.63 95.48 99.72 95.92 96.98 17,565 96.461 -0.45%
2020-10-15 0 110.0 109.0 110.0 109.0 112.9 14,000 1,551,350 110.81 97.07 96.19 97.07 96.19 99.63 15,865 97.783 -2.48%
2020-10-14 0 112.8 111.1 117.0 112.8 115.7 6,500 741,050 114.01 99.54 98.04 103.2 99.54 102.1 7,366 100.60 -4.00%
2020-10-12 0 117.5 108.3 118.5 116.5 117.5 14,500 1,701,250 117.33 103.7 95.57 104.6 102.8 103.7 16,432 103.53 1.29%
2020-10-09 0 116.0 113.0 117.7 116.0 117.7 7,016 820,233 116.91 102.4 99.72 103.9 102.4 103.9 7,951 103.16 0.96%
2020-10-08 0 114.9 114.0 117.9 114.8 115.8 4,000 460,200 115.05 101.4 100.6 104.0 101.3 102.2 4,533 101.52 -0.09%
2020-10-07 0 115.0 110.0 117.9 114.3 116.0 8,000 919,700 114.96 101.5 97.07 104.0 100.9 102.4 9,066 101.45 1.77%
2020-10-06 0 113.0 111.0 114.5 113.0 114.2 4,000 455,200 113.80 99.72 97.95 101.0 99.72 100.8 4,533 100.42 -0.44%
2020-10-05 0 113.5 112.0 115.5 113.5 115.7 6,000 686,600 114.43 100.2 98.83 101.9 100.2 102.1 6,799 100.98 0.44%
2020-09-30 0 113.0 106.1 114.0 112.8 113.3 4,000 452,200 113.05 99.72 93.63 100.6 99.54 99.98 4,533 99.759 0.44%
2020-09-29 0 112.5 112.5 114.0 112.3 114.9 7,000 798,300 114.04 99.27 99.27 100.6 99.10 101.4 7,933 100.64 -0.44%
2020-09-28 0 113.0 106.1 113.0 110.7 113.0 9,500 1,060,000 111.58 99.72 93.63 99.72 97.69 99.72 10,766 98.461 3.01%
2020-09-25 0 109.7 106.1 110.0 110.1 110.5 2,000 220,500 110.25 96.80 93.63 97.07 97.16 97.51 2,266 97.288 1.11%
2020-09-24 0 108.5 106.8 118.0 106.1 108.5 13,500 1,444,800 107.02 95.74 94.24 104.1 93.63 95.74 15,299 94.440 -0.55%
2020-09-23 0 109.1 106.8 113.0 106.6 107.7 9,500 1,020,200 107.39 96.27 94.24 99.72 94.07 95.04 10,766 94.764 1.49%
2020-09-22 0 107.5 106.0 114.0 107.5 113.0 33,500 3,665,750 109.43 94.86 93.54 100.6 94.86 99.72 37,963 96.561 -3.76%
2020-09-21 0 111.7 111.5 120.0 111.7 116.3 21,004 2,375,521 113.10 98.57 98.39 105.9 98.57 102.6 23,802 99.802 -5.18%
2020-09-18 0 117.8 116.0 120.0 119.0 120.0 11,000 1,319,050 119.91 104.0 102.4 105.9 105.0 105.9 12,466 105.82 0.68%
2020-09-17 0 117.0 115.3 118.0 116.2 117.0 3,000 349,450 116.48 103.2 101.7 104.1 102.5 103.2 3,400 102.79 -0.43%
2020-09-16 0 117.5 116.0 121.0 116.4 118.0 9,691 1,135,060 117.13 103.7 102.4 106.8 102.7 104.1 10,982 103.36 0.43%
2020-09-15 0 117.0 111.1 117.0 116.4 117.6 8,000 935,200 116.90 103.2 98.04 103.2 102.7 103.8 9,066 103.16 -0.43%
2020-09-14 0 117.5 116.5 121.0 117.3 118.4 2,500 294,550 117.82 103.7 102.8 106.8 103.5 104.5 2,833 103.97 0.60%
2020-09-11 0 116.8 115.0 124.3 116.5 118.0 5,500 644,050 117.10 103.1 101.5 109.7 102.8 104.1 6,233 103.33 -0.76%
2020-09-10 0 117.7 116.5 122.0 115.5 117.7 5,980 699,808 117.02 103.9 102.8 107.7 101.9 103.9 6,777 103.27 1.90%
2020-09-09 0 115.5 115.0 117.4 115.2 117.1 8,500 987,400 116.16 101.9 101.5 103.6 101.7 103.3 9,632 102.51 -2.53%
2020-09-08 0 118.5 118.0 121.0 118.0 118.3 3,000 354,200 118.07 104.6 104.1 106.8 104.1 104.4 3,400 104.19 -0.50%
2020-09-07 0 119.1 117.5 121.0 120.9 120.9 516 62,386 120.90 105.1 103.7 106.8 106.7 106.7 585 106.69 0.00%
2020-09-04 0 119.1 118.0 120.0 117.6 120.2 18,000 2,142,850 119.05 105.1 104.1 105.9 103.8 106.1 20,398 105.05 -3.87%
2020-09-03 0 123.9 122.1 125.0 123.9 123.9 1,000 123,850 123.85 109.3 107.7 110.3 109.3 109.3 1,133 109.29 1.56%
2020-09-02 0 122.0 120.3 122.2 122.0 125.0 5,500 676,250 122.95 107.7 106.2 107.8 107.7 110.3 6,233 108.50 -3.02%
2020-09-01 0 125.8 124.0 126.0 124.6 126.5 3,500 438,300 125.23 111.0 109.4 111.2 110.0 111.6 3,966 110.51 0.88%
2020-08-31 0 124.7 124.5 126.2 124.5 127.0 4,500 565,200 125.60 110.0 109.9 111.4 109.9 112.1 5,100 110.83 0.08%
2020-08-28 0 124.6 124.6 127.0 123.8 123.8 2,000 247,600 123.80 110.0 110.0 112.1 109.2 109.2 2,266 109.25 1.71%
2020-08-27 0 122.5 122.0 126.0 122.2 122.3 2,000 244,500 122.25 108.1 107.7 111.2 107.8 107.9 2,266 107.88 0.41%
2020-08-26 0 122.0 121.8 122.7 121.0 122.7 8,500 1,036,450 121.94 107.7 107.5 108.3 106.8 108.3 9,632 107.60 -3.02%
2020-08-25 0 125.8 123.2 125.8 124.0 126.0 4,000 498,000 124.50 111.0 108.7 111.0 109.4 111.2 4,533 109.86 1.45%
2020-08-24 0 124.0 122.8 124.6 123.0 124.9 2,525 312,827 123.89 109.4 108.4 110.0 108.5 110.2 2,861 109.33 -0.80%
2020-08-21 0 125.0 123.0 125.5 122.1 125.0 6,503 806,724 124.05 110.3 108.5 110.7 107.7 110.3 7,369 109.47 0.73%
2020-08-20 0 124.1 123.0 126.9 124.0 124.2 3,500 433,800 123.94 109.5 108.5 112.0 109.4 109.6 3,966 109.37 -2.19%
2020-08-19 0 127.3 124.3 - 124.3 127.3 7,000 876,800 125.26 112.0 109.3 - 109.3 112.0 7,959 110.17 1.43%
2020-08-18 0 125.5 124.8 127.8 125.1 127.0 5,000 627,400 125.48 110.4 109.8 112.4 110.0 111.7 5,685 110.37 -1.80%
2020-08-17 0 127.8 126.0 132.0 126.3 127.8 8,500 1,078,850 126.92 112.4 110.8 116.1 111.1 112.4 9,664 111.64 0.79%
2020-08-14 0 126.8 126.0 126.5 126.8 128.6 4,000 511,700 127.93 111.5 110.8 111.3 111.5 113.1 4,548 112.52 -2.24%
2020-08-13 0 129.7 125.0 129.6 128.4 130.0 11,500 1,487,150 129.32 114.1 109.9 114.0 112.9 114.3 13,075 113.74 0.00%
2020-08-12 0 129.7 126.5 131.0 125.0 129.4 34,500 4,383,100 127.05 114.1 111.3 115.2 109.9 113.8 39,225 111.74 1.01%
2020-08-11 0 128.4 124.0 129.0 124.3 128.4 31,500 3,979,750 126.34 112.9 109.1 113.5 109.3 112.9 35,814 111.12 3.30%
2020-08-10 0 124.3 119.5 124.1 120.7 124.8 30,517 3,730,341 122.24 109.3 105.1 109.2 106.2 109.8 34,696 107.51 2.98%
2020-08-07 0 120.7 119.0 120.8 118.8 120.9 6,420 771,370 120.15 106.2 104.7 106.2 104.5 106.3 7,299 105.68 -0.49%
2020-08-06 0 121.3 119.5 121.7 119.2 121.7 13,000 1,563,500 120.27 106.7 105.1 107.0 104.8 107.0 14,780 105.78 0.58%
2020-08-05 0 120.6 116.7 121.0 116.3 121.1 21,500 2,548,600 118.54 106.1 102.6 106.4 102.3 106.5 24,444 104.26 3.08%
2020-08-04 0 117.0 114.5 117.4 114.1 118.6 36,500 4,234,000 116.00 102.9 100.7 103.3 100.4 104.3 41,499 102.03 4.93%
2020-08-03 0 111.5 111.6 114.0 110.1 113.0 16,000 1,793,250 112.08 98.07 98.16 100.3 96.84 99.39 18,191 98.578 -2.96%
2020-07-31 0 114.9 112.8 116.0 113.0 115.0 27,950 3,193,330 114.25 101.1 99.21 102.0 99.39 101.1 31,778 100.49 2.22%
2020-07-30 0 112.4 111.0 115.0 110.0 116.5 131,500 15,006,800 114.12 98.86 97.63 101.1 96.75 102.5 149,508 100.37 -2.60%
2020-07-29 0 115.4 112.7 115.4 111.7 115.4 69,000 7,832,850 113.52 101.5 99.13 101.5 98.25 101.5 78,449 99.846 0.35%
2020-07-28 0 115.0 114.0 115.0 115.0 115.5 5,001 576,114 115.20 101.1 100.3 101.1 101.1 101.6 5,686 101.32 1.50%
2020-07-27 0 113.3 113.0 114.8 112.0 115.5 42,700 4,855,280 113.71 99.65 99.39 101.0 98.51 101.6 48,548 100.01 -0.96%
2020-07-24 0 114.4 113.5 114.4 114.4 120.4 36,000 4,209,850 116.94 100.6 99.83 100.6 100.6 105.9 40,930 102.85 -4.51%
2020-07-23 0 119.8 119.0 121.0 119.5 120.2 11,500 1,378,550 119.87 105.4 104.7 106.4 105.1 105.7 13,075 105.43 0.93%
2020-07-22 0 118.7 118.0 118.7 118.6 122.9 39,304 4,773,942 121.46 104.4 103.8 104.4 104.3 108.1 44,687 106.83 -2.30%
2020-07-21 0 121.5 119.0 122.8 118.7 121.2 11,000 1,323,550 120.32 106.9 104.7 108.0 104.4 106.6 12,506 105.83 0.83%
2020-07-20 0 120.5 117.5 121.5 120.4 121.0 3,500 422,900 120.83 106.0 103.3 106.9 105.9 106.4 3,979 106.27 0.08%
2020-07-17 0 120.4 118.0 120.4 120.4 121.4 7,500 905,400 120.72 105.9 103.8 105.9 105.9 106.8 8,527 106.18 -0.66%
2020-07-16 0 121.2 115.0 121.4 118.7 122.3 32,000 3,863,700 120.74 106.6 101.1 106.8 104.4 107.6 36,382 106.20 -0.57%
2020-07-15 0 121.9 121.9 122.0 118.3 122.0 56,700 6,792,540 119.80 107.2 107.2 107.3 104.1 107.3 64,465 105.37 3.04%
2020-07-14 0 118.3 117.9 119.0 117.6 120.9 22,000 2,616,250 118.92 104.1 103.7 104.7 103.4 106.3 25,013 104.60 -3.74%
2020-07-13 0 122.9 118.9 123.0 118.5 123.1 21,500 2,607,400 121.27 108.1 104.6 108.2 104.2 108.3 24,444 106.67 3.71%
2020-07-10 0 118.5 116.5 119.9 116.0 120.9 18,500 2,206,700 119.28 104.2 102.5 105.5 102.0 106.3 21,034 104.91 -2.95%
2020-07-09 0 122.1 120.5 122.2 121.0 123.0 15,500 1,890,400 121.96 107.4 106.0 107.5 106.4 108.2 17,623 107.27 1.41%
2020-07-08 0 120.4 118.7 120.7 118.4 120.9 12,020 1,438,880 119.71 105.9 104.4 106.2 104.1 106.3 13,666 105.29 -0.50%
2020-07-07 0 121.0 116.0 121.8 120.0 122.1 37,700 4,563,620 121.05 106.4 102.0 107.1 105.5 107.4 42,863 106.47 0.75%
2020-07-06 0 120.1 119.6 122.0 115.6 120.8 31,000 3,683,450 118.82 105.6 105.2 107.3 101.7 106.2 35,245 104.51 3.00%
2020-07-03 0 116.6 115.8 117.3 116.4 119.5 24,000 2,818,250 117.43 102.6 101.9 103.2 102.4 105.1 27,287 103.28 -2.43%
2020-07-02 0 119.5 115.9 119.9 115.3 119.7 38,000 4,470,550 117.65 105.1 101.9 105.5 101.4 105.3 43,204 103.48 4.28%
2020-06-30 0 114.6 114.6 115.0 113.9 116.0 9,500 1,093,600 115.12 100.8 100.8 101.1 100.2 102.0 10,801 101.25 1.24%
2020-06-29 0 113.2 113.2 116.0 112.6 114.0 20,999 2,374,986 113.10 99.56 99.56 102.0 99.04 100.3 23,875 99.477 -3.00%
2020-06-26 0 116.7 115.3 116.7 115.2 116.8 5,000 581,150 116.23 102.6 101.4 102.6 101.3 102.7 5,685 102.23 1.21%
2020-06-24 0 115.3 115.0 118.0 115.2 120.0 20,000 2,336,450 116.82 101.4 101.1 103.8 101.3 105.5 22,739 102.75 -2.29%
2020-06-23 0 118.0 114.0 118.0 113.5 118.0 17,000 1,975,250 116.19 103.8 100.3 103.8 99.83 103.8 19,328 102.20 2.61%
2020-06-22 0 115.0 113.5 116.6 113.5 116.9 15,500 1,775,550 114.55 101.1 99.83 102.6 99.83 102.8 17,623 100.75 -1.63%
2020-06-19 0 116.9 114.0 116.9 114.0 118.4 28,504 3,282,362 115.15 102.8 100.3 102.8 100.3 104.1 32,408 101.28 2.81%
2020-06-18 0 113.7 113.7 117.0 113.3 116.0 11,500 1,319,900 114.77 100.0 100.0 102.9 99.65 102.0 13,075 100.95 -2.99%
2020-06-17 0 117.2 114.9 118.0 114.9 117.2 23,000 2,666,450 115.93 103.1 101.1 103.8 101.1 103.1 26,150 101.97 1.21%
2020-06-16 0 115.8 115.0 115.8 111.3 118.9 30,500 3,484,800 114.26 101.9 101.1 101.9 97.89 104.6 34,677 100.49 7.12%
2020-06-15 0 108.1 108.1 109.8 106.6 110.0 21,000 2,272,250 108.20 95.08 95.08 96.57 93.76 96.75 23,876 95.169 -4.84%
2020-06-12 0 113.6 112.0 115.0 107.0 113.6 44,501 4,908,461 110.30 99.92 98.51 101.1 94.11 99.92 50,595 97.014 0.80%
2020-06-11 0 112.7 112.1 115.0 112.1 119.0 35,700 4,075,820 114.17 99.13 98.60 101.1 98.60 104.7 40,589 100.42 -6.78%
2020-06-10 0 120.9 120.0 122.0 119.9 122.0 18,558 2,245,568 121.00 106.3 105.5 107.3 105.5 107.3 21,099 106.43 1.60%
2020-06-09 0 119.0 119.0 122.0 118.6 124.3 33,500 4,063,100 121.29 104.7 104.7 107.3 104.3 109.3 38,088 106.68 -4.42%
2020-06-08 0 124.5 122.5 125.6 123.0 125.7 52,750 6,563,000 124.42 109.5 107.7 110.5 108.2 110.6 59,974 109.43 4.36%
2020-06-05 0 119.3 119.3 120.0 113.1 119.5 68,021 7,938,758 116.71 104.9 104.9 105.5 99.48 105.1 77,336 102.65 5.30%
2020-06-04 0 113.3 113.1 113.3 112.0 114.1 46,000 5,198,400 113.01 99.65 99.48 99.65 98.51 100.4 52,300 99.397 1.80%
2020-06-03 0 111.3 109.5 111.5 107.2 111.3 72,500 7,890,600 108.84 97.89 96.31 98.07 94.29 97.89 82,429 95.726 4.02%
2020-06-02 0 107.0 102.0 107.4 103.9 107.4 68,500 7,240,950 105.71 94.11 89.71 94.46 91.39 94.46 77,881 92.975 2.59%
2020-06-01 0 104.3 103.3 104.3 101.8 104.3 29,000 2,985,050 102.93 91.74 90.86 91.74 89.54 91.74 32,971 90.534 3.17%
2020-05-29 0 101.1 100.0 101.2 100.0 102.5 16,000 1,619,150 101.20 88.92 87.95 89.01 87.95 90.15 18,191 89.008 -1.17%
2020-05-28 0 102.3 99.90 102.7 100.0 104.0 60,000 6,112,800 101.88 89.98 87.87 90.33 87.95 91.47 68,217 89.608 1.69%
2020-05-27 0 100.6 98.20 100.8 98.00 100.9 41,500 4,130,700 99.535 88.48 86.37 88.66 86.20 88.75 47,183 87.546 2.13%
2020-05-26 0 98.50 98.50 101.0 98.00 101.6 36,000 3,581,075 99.474 86.64 86.64 88.83 86.20 89.36 40,930 87.493 0.92%
2020-05-25 0 97.60 97.50 98.00 95.00 97.90 19,500 1,889,550 96.900 85.84 85.76 86.20 83.56 86.11 22,170 85.228 -0.31%
2020-05-22 0 97.90 97.90 98.20 95.70 104.8 91,508 9,164,203 100.15 86.11 86.11 86.37 84.17 92.18 104,040 88.084 -7.12%
2020-05-21 0 105.4 104.5 105.9 104.7 106.0 16,000 1,681,550 105.10 92.70 91.91 93.14 92.09 93.23 18,191 92.438 2.03%
2020-05-20 0 103.3 103.0 103.3 103.4 106.1 19,000 1,988,500 104.66 90.86 90.59 90.86 90.95 93.32 21,602 92.052 -3.28%
2020-05-19 0 106.8 105.5 106.0 104.3 108.0 47,500 5,045,450 106.22 93.94 92.79 93.23 91.74 94.99 54,005 93.426 5.43%
2020-05-18 0 101.3 101.3 104.2 100.0 101.7 14,000 1,407,850 100.56 89.10 89.10 91.65 87.95 89.45 15,917 88.448 1.40%
2020-05-15 0 99.90 99.75 101.1 99.00 101.3 55,500 5,562,525 100.23 87.87 87.74 88.92 87.08 89.10 63,101 88.153 -1.09%
2020-05-14 0 101.0 100.5 101.0 101.0 103.8 29,500 3,027,750 102.64 88.83 88.39 88.83 88.83 91.30 33,540 90.273 -3.53%
2020-05-13 0 104.7 104.5 105.5 104.0 107.1 30,500 3,223,500 105.69 92.09 91.91 92.79 91.47 94.20 34,677 92.958 -3.32%
2020-05-12 0 108.3 107.5 109.0 105.5 108.9 23,500 2,516,300 107.08 95.26 94.55 95.87 92.79 95.78 26,718 94.179 -1.55%
2020-05-11 0 110.0 108.3 111.0 107.2 111.0 29,500 3,235,300 109.67 96.75 95.26 97.63 94.29 97.63 33,540 96.461 2.90%
2020-05-08 0 106.9 106.9 107.0 105.2 107.0 16,526 1,761,319 106.58 94.02 94.02 94.11 92.53 94.11 18,789 93.741 1.42%
2020-05-07 0 105.4 104.5 106.3 104.5 106.0 14,000 1,476,050 105.43 92.70 91.91 93.50 91.91 93.23 15,917 92.733 0.76%
2020-05-06 0 104.6 103.7 106.0 103.5 106.5 11,500 1,204,800 104.77 92.00 91.21 93.23 91.03 93.67 13,075 92.146 -0.85%
2020-05-05 0 105.5 102.5 105.5 102.8 105.5 39,400 4,102,350 104.12 92.79 90.15 92.79 90.42 92.79 44,796 91.579 2.93%
2020-05-04 0 102.5 102.0 102.5 100.5 107.0 53,700 5,486,860 102.18 90.15 89.71 90.15 88.39 94.11 61,054 89.869 -5.62%
2020-04-29 0 108.6 108.0 108.8 105.0 108.8 114,000 12,154,550 106.62 95.52 94.99 95.69 92.35 95.69 129,612 93.777 5.64%
2020-04-28 0 102.8 102.7 102.8 99.50 102.8 55,500 5,621,450 101.29 90.42 90.33 90.42 87.52 90.42 63,101 89.087 1.38%
2020-04-27 0 101.4 101.5 102.0 99.00 102.0 47,150 4,729,100 100.30 89.19 89.27 89.71 87.08 89.71 53,607 88.218 3.58%
2020-04-24 0 97.90 97.05 97.90 96.85 98.00 14,500 1,416,100 97.662 86.11 85.36 86.11 85.18 86.20 16,486 85.899 -0.41%
2020-04-23 0 98.30 97.40 98.30 96.80 99.00 15,155 1,482,898 97.849 86.46 85.67 86.46 85.14 87.08 17,230 86.063 1.39%
2020-04-22 0 96.95 96.15 97.00 95.00 97.30 55,200 5,304,760 96.101 85.27 84.57 85.32 83.56 85.58 62,759 84.525 -0.05%
2020-04-21 0 97.00 97.00 97.30 95.50 103.0 29,500 2,883,175 97.735 85.32 85.32 85.58 84.00 90.59 33,540 85.962 -3.19%
2020-04-20 0 100.2 99.70 100.8 99.00 101.0 52,500 5,249,700 99.994 88.13 87.69 88.66 87.08 88.83 59,690 87.950 3.30%
2020-04-17 0 97.00 97.00 98.00 97.00 98.95 34,000 3,338,975 98.205 85.32 85.32 86.20 85.32 87.03 38,656 86.376 1.57%
2020-04-16 0 95.50 94.95 96.20 93.00 96.70 39,300 3,740,900 95.188 84.00 83.51 84.61 81.80 85.05 44,682 83.723 -1.04%
2020-04-15 0 96.50 96.35 97.50 96.50 102.5 79,000 7,844,550 99.298 84.88 84.74 85.76 84.88 90.15 89,819 87.338 -6.04%
2020-04-14 0 102.7 101.0 104.3 101.5 104.4 28,826 2,972,291 103.11 90.33 88.83 91.74 89.27 91.82 32,774 90.692 0.20%
2020-04-09 0 102.5 102.2 102.5 100.6 103.8 32,700 3,346,400 102.34 90.15 89.89 90.15 88.48 91.30 37,178 90.010 2.50%
2020-04-08 0 100.0 99.90 102.5 99.85 103.0 41,000 4,129,350 100.72 87.95 87.87 90.15 87.82 90.59 46,615 88.585 -3.85%
2020-04-07 0 104.0 103.5 105.5 97.55 105.2 108,540 10,908,190 100.50 91.47 91.03 92.79 85.80 92.53 123,404 88.394 9.94%
2020-04-06 0 94.60 94.50 94.70 89.05 97.00 39,005 3,627,735 93.007 83.21 83.12 83.29 78.32 85.32 44,347 81.804 6.89%
2020-04-03 0 88.50 88.40 88.50 88.50 92.45 40,000 3,594,175 89.854 77.84 77.75 77.84 77.84 81.31 45,478 79.031 -4.38%
2020-04-02 0 92.55 92.55 93.80 89.30 94.00 77,500 7,001,850 90.347 81.40 81.40 82.50 78.54 82.68 88,113 79.464 -0.48%
2020-04-01 0 93.00 93.00 93.45 92.00 99.00 43,500 4,131,525 94.978 81.80 81.80 82.19 80.92 87.08 49,457 83.537 -7.00%
2020-03-31 0 100.0 97.05 100.0 97.20 100.0 36,500 3,612,450 98.971 87.95 85.36 87.95 85.49 87.95 41,499 87.050 5.04%
2020-03-30 0 95.20 95.05 95.95 92.95 100.0 90,500 8,647,925 95.557 83.73 83.60 84.39 81.75 87.95 102,894 84.047 -5.84%
2020-03-27 0 101.1 100.6 101.1 97.00 103.1 76,601 7,717,350 100.75 88.92 88.48 88.92 85.32 90.68 87,091 88.612 9.89%
2020-03-26 0 92.00 92.00 93.00 89.00 94.60 79,000 7,201,875 91.163 80.92 80.92 81.80 78.28 83.21 89,819 80.182 6.99%
2020-03-25 0 88.00 88.00 88.95 80.00 88.70 102,000 8,819,800 86.469 75.63 75.63 76.45 68.75 76.23 118,683 74.314 12.10%
2020-03-24 0 78.50 78.50 79.00 76.35 78.50 55,000 4,258,250 77.423 67.47 67.47 67.89 65.62 67.47 63,996 66.539 4.39%
2020-03-23 0 75.20 75.20 75.50 74.20 79.30 130,000 9,764,500 75.112 64.63 64.63 64.89 63.77 68.15 151,263 64.553 -7.05%
2020-03-20 0 80.90 80.00 80.90 74.60 82.00 93,663 7,313,477 78.083 69.53 68.75 69.53 64.11 70.47 108,983 67.107 7.15%
2020-03-19 0 75.50 75.10 75.50 74.80 85.00 90,700 6,942,770 76.547 64.89 64.54 64.89 64.29 73.05 105,535 65.786 -10.65%
2020-03-18 0 84.50 84.00 85.00 84.50 94.50 100,950 8,845,327 87.621 72.62 72.19 73.05 72.62 81.22 117,462 75.304 -10.01%
2020-03-17 0 93.90 92.00 93.90 89.00 100.0 119,100 10,904,415 91.557 80.70 79.07 80.70 76.49 85.94 138,580 78.687 -6.10%
2020-03-16 0 100.0 99.90 100.0 100.0 111.6 84,000 8,711,750 103.71 85.94 85.86 85.94 85.94 95.91 97,739 89.133 -10.31%
2020-03-13 0 111.5 111.0 111.5 105.0 118.0 52,500 5,877,750 111.96 95.83 95.40 95.83 90.24 101.4 61,087 96.219 -6.85%
2020-03-12 0 119.7 119.7 124.0 117.7 128.0 82,200 9,947,050 121.01 102.9 102.9 106.6 101.2 110.0 95,645 104.00 -9.80%
2020-03-11 0 132.7 131.3 133.0 130.9 133.0 5,500 726,800 132.15 114.0 112.8 114.3 112.5 114.3 6,400 113.57 2.08%
2020-03-10 0 130.0 130.0 132.3 128.0 130.5 6,500 839,000 129.08 111.7 111.7 113.7 110.0 112.2 7,563 110.93 2.77%
2020-03-09 0 126.5 126.5 129.8 124.8 130.0 50,000 6,306,450 126.13 108.7 108.7 111.6 107.3 111.7 58,178 108.40 -4.82%
2020-03-06 0 132.9 132.0 135.0 132.9 135.3 14,500 1,947,650 134.32 114.2 113.4 116.0 114.2 116.3 16,872 115.44 -2.35%
2020-03-05 0 136.1 136.0 137.0 134.2 136.6 13,500 1,829,150 135.49 117.0 116.9 117.7 115.3 117.4 15,708 116.45 2.79%
2020-03-04 0 132.4 132.4 134.8 131.3 132.3 6,500 855,600 131.63 113.8 113.8 115.9 112.8 113.7 7,563 113.13 -0.38%
2020-03-03 0 132.9 132.8 134.8 131.0 132.9 25,000 3,303,500 132.14 114.2 114.1 115.9 112.6 114.2 29,089 113.57 -0.75%
2020-03-02 0 133.9 133.7 134.0 130.1 133.9 25,000 3,326,650 133.07 115.1 114.9 115.2 111.8 115.1 29,089 114.36 -0.74%
2020-02-28 0 134.9 133.8 134.9 133.0 136.0 66,600 8,948,340 134.36 115.9 115.0 115.9 114.3 116.9 77,493 115.47 -4.26%
2020-02-27 0 140.9 140.9 142.4 139.2 145.1 37,500 5,280,800 140.82 121.1 121.1 122.4 119.6 124.7 43,634 121.03 -2.83%
2020-02-26 0 145.0 144.6 146.3 145.0 147.8 11,500 1,689,850 146.94 124.6 124.3 125.7 124.6 127.0 13,381 126.29 -2.55%
2020-02-25 0 148.8 146.2 152.0 145.8 148.8 7,000 1,025,000 146.43 127.9 125.6 130.6 125.3 127.9 8,145 125.85 1.92%
2020-02-24 0 146.0 142.8 150.0 146.0 147.6 2,000 293,000 146.50 125.5 122.7 128.9 125.5 126.9 2,327 125.91 -2.86%
2020-02-21 0 150.3 139.0 150.3 149.0 150.4 1,000 149,700 149.70 129.2 119.5 129.2 128.1 129.3 1,164 128.66 0.87%
2020-02-20 0 149.0 149.0 149.8 148.6 149.8 2,000 298,200 149.10 128.1 128.1 128.7 127.7 128.7 2,327 128.14 -0.73%
2020-02-19 0 150.1 147.0 151.0 149.0 150.1 6,000 897,600 149.60 129.0 126.3 129.8 128.1 129.0 6,981 128.57 1.42%
2020-02-18 0 148.0 139.0 148.7 148.0 150.0 4,000 595,200 148.80 127.2 119.5 127.8 127.2 128.9 4,654 127.88 -1.14%
2020-02-17 0 149.7 149.4 150.5 149.4 149.7 5,000 748,300 149.66 128.7 128.4 129.3 128.4 128.7 5,818 128.62 0.60%
2020-02-14 0 148.8 148.5 149.5 148.8 149.8 1,000 149,300 149.30 127.9 127.6 128.5 127.9 128.7 1,164 128.31 -0.80%
2020-02-13 0 150.0 149.8 151.0 149.5 150.2 10,500 1,574,950 150.00 128.9 128.7 129.8 128.5 129.1 12,217 128.91 0.81%
2020-02-12 0 148.8 148.2 149.0 148.1 149.0 8,000 1,188,000 148.50 127.9 127.4 128.1 127.3 128.1 9,308 127.63 0.68%
2020-02-11 0 147.8 147.8 148.0 147.6 148.7 3,500 517,950 147.99 127.0 127.0 127.2 126.9 127.8 4,072 127.18 0.54%
2020-02-10 0 147.0 133.8 147.0 144.9 147.1 9,000 1,310,750 145.64 126.3 115.0 126.3 124.5 126.4 10,472 125.17 1.52%
2020-02-07 0 144.8 138.0 144.8 142.9 145.3 5,500 789,500 143.55 124.4 118.6 124.4 122.8 124.9 6,400 123.37 0.63%
2020-02-06 0 143.9 143.9 145.3 142.0 144.5 11,500 1,653,100 143.75 123.7 123.7 124.9 122.0 124.2 13,381 123.54 2.57%
2020-02-05 0 140.3 139.4 141.5 139.2 140.3 3,000 418,850 139.62 120.6 119.8 121.6 119.6 120.6 3,491 119.99 0.21%
2020-02-04 0 140.0 138.4 140.5 140.0 140.5 4,500 631,000 140.22 120.3 118.9 120.7 120.3 120.7 5,236 120.51 1.16%
2020-02-03 0 138.4 138.3 139.0 138.0 139.0 4,500 623,100 138.47 118.9 118.9 119.5 118.6 119.5 5,236 119.00 -1.07%
2020-01-31 0 139.9 139.0 140.5 138.2 140.5 6,500 909,100 139.86 120.2 119.5 120.7 118.8 120.7 7,563 120.20 0.87%
2020-01-30 0 138.7 138.0 138.7 138.0 139.1 6,000 831,050 138.51 119.2 118.6 119.2 118.6 119.5 6,981 119.04 -0.93%
2020-01-29 0 140.0 140.0 144.5 139.5 140.1 9,000 1,259,000 139.89 120.3 120.3 124.2 119.9 120.4 10,472 120.22 -3.51%
2020-01-24 0 145.1 144.2 145.1 144.1 145.1 3,500 505,250 144.36 124.7 123.9 124.7 123.8 124.7 4,072 124.06 1.47%
2020-01-23 0 143.0 143.0 143.8 142.2 143.0 4,500 642,250 142.72 122.9 122.9 123.6 122.2 122.9 5,236 122.66 -0.49%
2020-01-22 0 143.7 143.7 - 143.6 144.5 3,000 431,850 143.95 123.5 123.5 - 123.4 124.2 3,491 123.71 0.84%
2020-01-21 0 142.5 142.2 142.5 142.5 144.0 6,000 856,000 142.67 122.5 122.2 122.5 122.5 123.8 6,981 122.61 -1.04%
2020-01-20 0 144.0 144.0 144.8 144.0 144.4 6,500 936,500 144.08 123.8 123.8 124.4 123.8 124.1 7,563 123.82 0.00%
2020-01-17 0 144.0 143.5 144.6 144.0 144.6 7,070 1,019,572 144.21 123.8 123.3 124.3 123.8 124.3 8,226 123.94 0.28%
2020-01-16 0 143.6 143.5 143.6 142.7 147.0 40,500 5,814,100 143.56 123.4 123.3 123.4 122.6 126.3 47,124 123.38 -3.30%
2020-01-15 0 148.5 147.7 148.5 147.4 148.5 11,500 1,699,900 147.82 127.6 126.9 127.6 126.7 127.6 13,381 127.04 0.54%
2020-01-14 0 147.7 147.5 150.0 147.7 150.0 5,500 819,650 149.03 126.9 126.8 128.9 126.9 128.9 6,400 128.08 -1.99%
2020-01-13 0 150.7 150.0 150.7 150.6 151.0 5,500 829,600 150.84 129.5 128.9 129.5 129.4 129.8 6,400 129.63 -0.40%
2020-01-10 0 151.3 150.1 151.3 149.8 151.9 8,500 1,285,000 151.18 130.0 129.0 130.0 128.7 130.5 9,890 129.93 1.27%
2020-01-09 0 149.4 149.3 149.4 149.4 149.4 500 74,700 149.40 128.4 128.3 128.4 128.4 128.4 582 128.40 1.49%
2020-01-08 0 147.2 146.0 158.8 144.9 147.2 8,000 1,168,950 146.12 126.5 125.5 136.5 124.5 126.5 9,308 125.58 0.41%
2020-01-07 0 146.6 146.1 148.0 146.6 146.6 520 76,202 146.54 126.0 125.6 127.2 126.0 126.0 605 125.94 0.00%
2020-01-06 0 146.6 146.6 151.0 146.5 146.8 10,500 1,539,950 146.66 126.0 126.0 129.8 125.9 126.2 12,217 126.05 -2.53%
2020-01-03 0 150.4 145.0 150.5 149.0 151.4 6,500 978,350 150.52 129.3 124.6 129.3 128.1 130.1 7,563 129.36 0.53%
2020-01-02 0 149.6 149.6 150.0 149.6 150.0 2,500 374,800 149.92 128.6 128.6 128.9 128.6 128.9 2,909 128.85 1.29%
2019-12-31 0 147.7 147.0 147.9 147.7 147.9 1,500 221,300 147.53 126.9 126.3 127.1 126.9 127.1 1,745 126.79 1.10%
2019-12-30 0 146.1 146.1 150.0 145.7 146.6 1,500 219,450 146.30 125.6 125.6 128.9 125.2 126.0 1,745 125.73 -0.54%
2019-12-27 0 146.9 146.9 147.0 146.0 147.3 2,000 293,600 146.80 126.3 126.3 126.3 125.5 126.6 2,327 126.16 0.69%
2019-12-24 0 145.9 145.0 146.0 145.9 146.0 1,000 145,950 145.95 125.4 124.6 125.5 125.4 125.5 1,164 125.43 -0.41%
2019-12-23 0 146.5 145.0 146.7 146.5 146.6 2,400 351,690 146.54 125.9 124.6 126.1 125.9 126.0 2,793 125.94 -0.54%
2019-12-20 0 147.3 145.0 147.3 147.3 147.3 500 73,650 147.30 126.6 124.6 126.6 126.6 126.6 582 126.59 -0.74%
2019-12-19 0 148.4 145.0 148.5 148.3 148.4 2,500 370,850 148.34 127.5 124.6 127.6 127.5 127.5 2,909 127.49 1.02%
2019-12-18 0 146.9 145.0 147.0 146.9 148.0 9,500 1,402,700 147.65 126.3 124.6 126.3 126.3 127.2 11,054 126.90 -0.74%
2019-12-17 0 148.0 147.9 148.0 147.6 148.2 21,500 3,178,000 147.81 127.2 127.1 127.2 126.9 127.4 25,017 127.04 1.37%
2019-12-16 0 146.0 145.7 146.0 144.6 146.0 9,000 1,306,700 145.19 125.5 125.2 125.5 124.3 125.5 10,472 124.78 0.41%
2019-12-13 0 145.4 144.0 146.0 141.5 146.8 54,500 7,900,750 144.97 125.0 123.8 125.5 121.6 126.2 63,414 124.59 7.07%
2019-12-12 0 135.8 135.8 139.7 135.8 135.8 1,000 135,800 135.80 116.7 116.7 120.1 116.7 116.7 1,164 116.71 0.22%
2019-12-11 0 135.5 135.5 136.0 135.2 135.7 1,000 135,450 135.45 116.5 116.5 116.9 116.2 116.6 1,164 116.41 -0.15%
2019-12-10 0 135.7 135.5 139.5 135.6 135.8 1,500 203,550 135.70 116.6 116.5 119.9 116.5 116.7 1,745 116.62 0.52%
2019-12-09 0 135.0 133.8 135.8 - - 0 0 - 116.0 115.0 116.7 - - 0 - 0.00%
2019-12-06 0 135.0 134.6 137.1 134.5 135.3 7,500 1,011,600 134.88 116.0 115.7 117.8 115.6 116.3 8,727 115.92 0.00%
2019-12-05 0 135.0 135.0 137.1 134.0 135.1 3,500 471,450 134.70 116.0 116.0 117.8 115.2 116.1 4,072 115.77 0.75%
2019-12-04 0 134.0 134.0 137.5 134.0 135.6 10,500 1,417,650 135.01 115.2 115.2 118.2 115.2 116.5 12,217 116.04 -2.83%
2019-12-03 0 137.9 137.9 138.8 137.9 138.2 1,500 207,000 138.00 118.5 118.5 119.3 118.5 118.8 1,745 118.60 -1.50%
2019-12-02 0 140.0 139.2 140.0 139.4 140.6 5,500 768,750 139.77 120.3 119.6 120.3 119.8 120.8 6,400 120.12 0.50%
2019-11-29 0 139.3 138.0 141.0 139.3 141.0 12,500 1,751,750 140.14 119.7 118.6 121.2 119.7 121.2 14,545 120.44 -0.07%
2019-11-28 0 139.4 138.0 139.4 140.0 141.0 2,500 350,550 140.22 119.8 118.6 119.8 120.3 121.2 2,909 120.51 -1.83%
2019-11-27 0 142.0 141.0 142.0 142.0 142.0 1,503 213,426 142.00 122.0 121.2 122.0 122.0 122.0 1,749 122.04 -0.49%
2019-11-26 0 142.7 142.7 142.8 139.0 142.7 15,000 2,130,250 142.02 122.6 122.6 122.7 119.5 122.6 17,453 122.05 2.66%
2019-11-25 0 139.0 138.0 139.0 139.0 139.9 1,000 139,450 139.45 119.5 118.6 119.5 119.5 120.2 1,164 119.85 -0.07%
2019-11-22 0 139.1 135.0 140.0 139.0 139.1 8,500 1,181,550 139.01 119.5 116.0 120.3 119.5 119.5 9,890 119.47 -0.29%
2019-11-21 0 139.5 136.0 139.5 136.0 139.8 12,500 1,726,250 138.10 119.9 116.9 119.9 116.9 120.1 14,545 118.69 2.57%
2019-11-20 0 136.0 134.0 138.0 - - 0 0 - 116.9 115.2 118.6 - - 0 - 0.00%
2019-11-19 0 136.0 136.0 137.5 133.0 135.7 14,500 1,948,500 134.38 116.9 116.9 118.2 114.3 116.6 16,872 115.49 1.57%
2019-11-18 0 133.9 133.5 134.0 133.0 134.0 11,500 1,535,800 133.55 115.1 114.7 115.2 114.3 115.2 13,381 114.78 -0.07%
2019-11-15 0 134.0 132.9 134.0 133.0 134.0 4,000 533,550 133.39 115.2 114.2 115.2 114.3 115.2 4,654 114.64 0.75%
2019-11-14 0 133.0 132.8 133.0 133.0 133.5 18,500 2,465,650 133.28 114.3 114.1 114.3 114.3 114.7 21,526 114.54 -1.55%
2019-11-13 0 135.1 135.0 135.1 135.0 136.9 25,000 3,392,300 135.69 116.1 116.0 116.1 116.0 117.7 29,089 116.62 -0.52%
2019-11-12 0 135.8 135.8 138.7 135.0 135.8 17,500 2,366,150 135.21 116.7 116.7 119.2 116.0 116.7 20,362 116.20 -0.88%
2019-11-11 0 137.0 137.0 137.5 137.0 138.1 3,500 481,450 137.56 117.7 117.7 118.2 117.7 118.7 4,072 118.22 -1.86%
2019-11-08 0 139.6 139.1 139.8 139.6 140.1 3,500 489,900 139.97 120.0 119.5 120.1 120.0 120.4 4,072 120.30 -0.14%
2019-11-07 0 139.8 139.8 140.5 139.8 140.3 1,000 140,050 140.05 120.1 120.1 120.7 120.1 120.6 1,164 120.36 -0.43%
2019-11-06 0 140.4 139.1 143.0 140.4 140.9 2,000 281,600 140.80 120.7 119.5 122.9 120.7 121.1 2,327 121.01 -0.35%
2019-11-05 0 140.9 140.9 141.4 140.4 140.9 3,000 421,800 140.60 121.1 121.1 121.5 120.7 121.1 3,491 120.84 1.29%
2019-11-04 0 139.1 139.0 139.4 138.1 139.4 17,500 2,434,550 139.12 119.5 119.5 119.8 118.7 119.8 20,362 119.56 0.87%
2019-11-01 0 137.9 137.7 139.1 136.0 140.0 37,500 5,194,500 138.52 118.5 118.3 119.5 116.9 120.3 43,634 119.05 -1.22%
2019-10-31 0 139.6 139.0 148.0 138.7 139.6 24,000 3,335,450 138.98 120.0 119.5 127.2 119.2 120.0 27,925 119.44 0.07%
2019-10-30 0 139.5 139.5 142.0 139.5 140.5 7,000 980,200 140.03 119.9 119.9 122.0 119.9 120.7 8,145 120.34 -0.78%
2019-10-29 0 140.6 140.6 142.9 - - 0 0 - 120.8 120.8 122.8 - - 0 - 0.00%
2019-10-28 0 140.6 140.8 140.9 140.3 143.0 12,000 1,686,650 140.55 120.8 121.0 121.1 120.6 122.9 13,963 120.80 -2.36%
2019-10-25 0 144.0 143.0 148.0 143.7 145.0 4,000 577,300 144.33 123.8 122.9 127.2 123.5 124.6 4,654 124.04 -1.71%
2019-10-24 0 146.5 145.0 146.8 144.4 146.8 12,500 1,822,550 145.80 125.9 124.6 126.2 124.1 126.2 14,545 125.31 3.31%
2019-10-23 0 141.8 138.0 143.9 139.5 141.9 17,000 2,399,700 141.16 121.9 118.6 123.7 119.9 122.0 19,781 121.32 1.72%
2019-10-22 0 139.4 139.0 139.8 139.0 140.3 11,500 1,608,250 139.85 119.8 119.5 120.1 119.5 120.6 13,381 120.19 0.72%
2019-10-21 0 138.4 138.4 140.0 135.0 147.0 31,000 4,337,850 139.93 118.9 118.9 120.3 116.0 126.3 36,070 120.26 -6.49%
2019-10-18 0 148.0 147.6 150.9 146.4 150.2 29,000 4,320,500 148.98 127.2 126.9 129.7 125.8 129.1 33,743 128.04 3.35%
2019-10-17 0 143.2 143.2 147.0 129.8 146.0 146,500 20,153,250 137.56 123.1 123.1 126.3 111.6 125.5 170,462 118.23 14.91%
2019-10-16 0 146.9 146.6 146.9 146.1 147.8 7,040 1,036,000 147.16 107.1 106.9 107.1 106.5 107.8 9,656 107.29 0.62%
2019-10-15 0 146.0 145.1 146.0 144.6 146.0 15,500 2,254,800 145.47 106.4 105.8 106.4 105.4 106.4 21,259 106.06 -0.68%
2019-10-14 0 147.0 145.0 148.1 143.4 148.3 25,000 3,668,400 146.74 107.2 105.7 108.0 104.6 108.1 34,289 106.98 4.33%
2019-10-11 0 140.9 140.8 141.6 138.6 140.9 17,500 2,456,000 140.34 102.7 102.7 103.2 101.1 102.7 24,002 102.32 4.53%
2019-10-10 0 134.8 132.9 136.0 133.6 135.0 4,000 537,350 134.34 98.28 96.90 99.16 97.41 98.43 5,486 97.945 0.97%
2019-10-09 0 133.5 133.0 133.5 133.5 134.0 7,150 955,890 133.69 97.33 96.97 97.33 97.33 97.70 9,807 97.473 -2.20%
2019-10-08 0 136.5 134.9 136.0 134.6 136.5 3,500 475,550 135.87 99.52 98.35 99.16 98.14 99.52 4,800 99.063 2.63%
2019-10-04 0 133.0 132.0 135.0 132.7 134.8 11,500 1,541,200 134.02 96.97 96.24 98.43 96.75 98.28 15,773 97.711 -1.48%
2019-10-03 0 135.0 135.0 136.9 134.5 137.8 21,000 2,866,100 136.48 98.43 98.43 99.81 98.06 100.5 28,803 99.507 -2.10%
2019-10-02 0 137.9 137.7 138.9 137.6 141.0 12,500 1,736,600 138.93 100.5 100.4 101.3 100.3 102.8 17,145 101.29 -3.16%
2019-09-30 0 142.4 142.0 143.5 141.8 143.0 4,500 641,300 142.51 103.8 103.5 104.6 103.4 104.3 6,172 103.90 -0.97%
2019-09-27 0 143.8 140.3 143.8 139.7 144.6 2,500 352,000 140.80 104.8 102.3 104.8 101.9 105.4 3,429 102.66 4.73%
2019-09-26 0 137.3 137.3 143.0 137.3 139.1 11,000 1,518,600 138.05 100.1 100.1 104.3 100.1 101.4 15,087 100.65 -1.51%
2019-09-25 0 139.4 139.0 142.0 139.4 146.0 4,000 566,350 141.59 101.6 101.3 103.5 101.6 106.4 5,486 103.23 -4.52%
2019-09-24 0 146.0 140.0 146.0 147.0 147.0 500 73,500 147.00 106.4 102.1 106.4 107.2 107.2 686 107.18 -0.68%
2019-09-23 0 147.0 140.5 153.0 - - 0 0 - 107.2 102.4 111.6 - - 0 - 0.00%
2019-09-20 0 147.0 143.2 147.0 144.0 147.0 5,000 725,400 145.08 107.2 104.4 107.2 105.0 107.2 6,858 105.78 2.51%
2019-09-19 0 143.4 143.0 150.0 143.3 143.4 1,000 143,350 143.35 104.6 104.3 109.4 104.5 104.6 1,372 104.52 0.00%
2019-09-18 0 143.4 142.5 143.8 142.6 143.4 3,000 429,150 143.05 104.6 103.9 104.8 104.0 104.6 4,115 104.30 0.14%
2019-09-17 0 143.2 141.2 145.0 143.2 145.0 2,500 359,100 143.64 104.4 102.9 105.7 104.4 105.7 3,429 104.73 -2.45%
2019-09-16 0 146.8 144.6 149.0 144.6 147.0 1,700 248,780 146.34 107.0 105.4 108.6 105.4 107.2 2,332 106.70 0.69%
2019-09-13 0 145.8 145.5 148.0 145.0 146.0 2,500 364,000 145.60 106.3 106.1 107.9 105.7 106.4 3,429 106.16 -0.14%
2019-09-12 0 146.0 144.0 146.0 146.0 146.6 14,000 2,051,050 146.50 106.4 105.0 106.4 106.4 106.9 19,202 106.81 0.69%
2019-09-11 0 145.0 145.0 145.8 141.6 145.0 14,500 2,082,000 143.59 105.7 105.7 106.3 103.2 105.7 19,888 104.69 3.94%
2019-09-10 0 139.5 139.5 139.9 139.2 139.7 2,500 348,600 139.44 101.7 101.7 102.0 101.5 101.9 3,429 101.66 1.38%
2019-09-09 0 137.6 137.0 138.0 136.4 137.6 6,000 821,200 136.87 100.3 99.89 100.6 99.45 100.3 8,229 99.789 -0.65%
2019-09-06 0 138.5 137.7 140.5 137.2 139.8 14,000 1,930,000 137.86 101.0 100.4 102.4 100.0 101.9 19,202 100.51 0.95%
2019-09-05 0 137.2 136.6 136.8 136.6 139.9 8,500 1,166,200 137.20 100.0 99.59 99.74 99.59 102.0 11,658 100.03 0.07%
2019-09-04 0 137.1 137.2 139.0 136.6 139.0 16,000 2,196,500 137.28 99.96 100.0 101.3 99.59 101.3 21,945 100.09 -1.01%
2019-09-03 0 138.5 137.5 139.8 138.5 138.5 500 69,250 138.50 101.0 100.3 101.9 101.0 101.0 686 100.98 -2.46%
2019-09-02 0 142.0 138.0 142.0 - - 0 0 - 103.5 100.6 103.5 - - 0 - 0.00%
2019-08-30 0 142.0 137.7 142.0 142.2 142.2 500 71,100 142.20 103.5 100.4 103.5 103.7 103.7 686 103.68 0.00%
2019-08-29 0 142.0 139.8 143.0 137.1 142.0 4,000 557,350 139.34 103.5 101.9 104.3 99.96 103.5 5,486 101.59 0.71%
2019-08-28 0 141.0 141.0 142.1 140.7 140.7 500 70,350 140.70 102.8 102.8 103.6 102.6 102.6 686 102.58 0.07%
2019-08-27 0 140.9 140.9 142.5 140.6 140.6 500 70,300 140.60 102.7 102.7 103.9 102.5 102.5 686 102.51 0.07%
2019-08-26 0 140.8 140.8 142.7 140.0 142.0 5,000 706,200 141.24 102.7 102.7 104.0 102.1 103.5 6,858 102.98 -2.70%
2019-08-23 0 144.7 141.2 144.7 144.7 144.7 500 72,350 144.70 105.5 102.9 105.5 105.5 105.5 686 105.50 1.19%
2019-08-22 0 143.0 140.5 143.0 142.5 144.4 2,500 357,450 142.98 104.3 102.4 104.3 103.9 105.3 3,429 104.25 2.56%
2019-08-21 0 141.0 140.5 142.5 140.0 141.0 4,000 560,550 140.14 101.7 101.3 102.7 100.9 101.7 5,548 101.04 1.81%
2019-08-20 0 138.5 138.5 140.0 137.0 142.3 5,500 772,050 140.37 99.86 99.86 100.9 98.78 102.6 7,628 101.21 -2.46%
2019-08-19 0 142.0 140.5 142.1 138.8 142.1 20,500 2,869,600 139.98 102.4 101.3 102.5 100.1 102.5 28,432 100.93 2.31%
2019-08-16 0 138.8 137.2 138.8 136.6 139.0 6,004 827,352 137.80 100.1 98.92 100.1 98.49 100.2 8,327 99.355 -0.86%
2019-08-15 0 140.0 138.0 140.0 136.3 140.0 26,500 3,669,800 138.48 100.9 99.50 100.9 98.27 100.9 36,754 99.847 -2.51%
2019-08-14 0 143.6 143.2 - 143.0 143.6 2,500 358,150 143.26 103.5 103.2 - 103.1 103.5 3,467 103.29 0.42%
2019-08-13 0 143.0 140.5 143.0 142.9 144.0 2,000 286,950 143.48 103.1 101.3 103.1 103.0 103.8 2,774 103.45 -1.31%
2019-08-12 0 144.9 144.9 - 144.1 144.1 500 72,050 144.10 104.5 104.5 - 103.9 103.9 693 103.90 -0.07%
2019-08-09 0 145.0 144.0 - 145.0 145.0 1,500 217,500 145.00 104.5 103.8 - 104.5 104.5 2,080 104.55 -0.28%
2019-08-08 0 145.4 145.4 145.6 145.4 145.4 500 72,700 145.40 104.8 104.8 105.0 104.8 104.8 693 104.83 0.69%
2019-08-07 0 144.4 144.4 153.0 144.0 148.9 3,000 443,300 147.77 104.1 104.1 110.3 103.8 107.4 4,161 106.54 -3.09%
2019-08-06 0 149.0 144.0 149.0 149.0 151.0 5,000 748,100 149.62 107.4 103.8 107.4 107.4 108.9 6,935 107.88 -3.87%
2019-08-05 0 155.0 151.0 153.0 - - 0 0 - 111.8 108.9 110.3 - - 0 - -1.40%
2019-08-02 0 157.2 157.0 157.3 157.2 158.4 3,000 472,700 157.57 113.3 113.2 113.4 113.3 114.2 4,161 113.61 -2.12%
2019-08-01 0 160.6 160.1 - 160.0 160.7 1,500 240,650 160.43 115.8 115.4 - 115.4 115.9 2,080 115.67 -1.47%
2019-07-31 0 163.0 161.4 - 162.1 163.0 1,500 243,750 162.50 117.5 116.4 - 116.9 117.5 2,080 117.16 0.00%
2019-07-30 0 163.0 161.6 163.0 163.0 164.2 6,000 981,950 163.66 117.5 116.5 117.5 117.5 118.4 8,322 118.00 -0.55%
2019-07-29 0 163.9 162.8 166.0 163.8 164.5 4,200 688,550 163.94 118.2 117.4 119.7 118.1 118.6 5,825 118.20 0.06%
2019-07-26 0 163.8 162.0 168.0 163.8 165.6 8,000 1,318,100 164.76 118.1 116.8 121.1 118.1 119.4 11,096 118.80 -3.65%
2019-07-25 0 170.0 167.6 170.0 - - 0 0 - 122.6 120.8 122.6 - - 0 - 0.00%
2019-07-24 0 170.0 167.5 - - - 0 0 - 122.6 120.8 - - - 0 - 0.00%
2019-07-23 0 170.0 168.0 170.0 - - 0 0 - 122.6 121.1 122.6 - - 0 - 0.00%
2019-07-22 0 170.0 165.0 170.0 - - 0 0 - 122.6 119.0 122.6 - - 0 - 0.00%
2019-07-19 0 170.0 168.8 171.3 169.1 170.0 1,000 169,550 169.55 122.6 121.7 123.5 121.9 122.6 1,387 122.25 1.19%
2019-07-18 0 168.0 167.5 171.2 168.0 168.5 2,500 420,650 168.26 121.1 120.8 123.4 121.1 121.5 3,467 121.32 -1.93%
2019-07-17 0 171.3 169.0 171.3 - - 0 0 - 123.5 121.9 123.5 - - 0 - 0.00%
2019-07-16 0 171.3 138.1 171.5 171.3 171.3 1,000 171,300 171.30 123.5 99.57 123.7 123.5 123.5 1,387 123.51 0.12%
2019-07-15 0 171.1 169.4 172.0 169.2 171.1 3,020 512,272 169.63 123.4 122.1 124.0 122.0 123.4 4,189 122.30 0.35%
2019-07-12 0 170.5 169.8 172.5 - - 0 0 - 122.9 122.4 124.4 - - 0 - 0.00%
2019-07-11 0 170.5 169.1 173.0 170.5 170.5 500 85,250 170.50 122.9 121.9 124.7 122.9 122.9 693 122.93 -0.29%
2019-07-10 0 171.0 170.6 171.8 170.6 171.0 1,500 256,100 170.73 123.3 123.0 123.9 123.0 123.3 2,080 123.10 -0.70%
2019-07-09 0 172.2 145.0 172.2 172.0 172.6 6,000 1,033,600 172.27 124.2 104.5 124.2 124.0 124.4 8,322 124.21 -0.17%
2019-07-08 0 172.5 172.2 173.0 172.5 172.5 2,500 431,250 172.50 124.4 124.2 124.7 124.4 124.4 3,467 124.37 -0.86%
2019-07-05 0 174.0 172.5 175.6 - - 500 87,200 174.40 125.5 124.4 126.6 - - 693 125.74 0.00%
2019-07-04 0 174.0 174.0 174.5 173.1 174.5 2,000 347,900 173.95 125.5 125.5 125.8 124.8 125.8 2,774 125.42 1.05%
2019-07-03 0 172.2 172.1 172.7 - - 0 0 - 124.2 124.1 124.5 - - 0 - 0.00%
2019-07-02 0 172.2 171.0 173.0 171.1 172.2 5,500 945,650 171.94 124.2 123.3 124.7 123.4 124.2 7,628 123.97 3.05%
2019-06-28 0 167.1 167.0 - 167.1 168.8 1,500 251,500 167.67 120.5 120.4 - 120.5 121.7 2,080 120.89 0.00%
2019-06-27 0 167.1 167.1 - 166.7 166.7 500 83,350 166.70 120.5 120.5 - 120.2 120.2 693 120.19 0.36%
2019-06-26 0 166.5 166.5 - - - 0 0 - 120.0 120.0 - - - 0 - 0.00%
2019-06-25 0 166.5 155.0 168.0 166.5 166.5 2,500 416,250 166.50 120.0 111.8 121.1 120.0 120.0 3,467 120.05 -1.42%
2019-06-24 0 168.9 155.0 168.9 167.6 168.9 5,500 925,250 168.23 121.8 111.8 121.8 120.8 121.8 7,628 121.29 0.30%
2019-06-21 0 168.4 168.5 170.0 165.9 168.3 4,500 754,200 167.60 121.4 121.5 122.6 119.6 121.3 6,241 120.84 2.93%
2019-06-20 0 163.6 163.6 - - - 0 0 - 118.0 118.0 - - - 0 - 0.06%
2019-06-19 0 163.5 163.4 166.5 163.5 163.5 500 81,750 163.50 117.9 117.8 120.0 117.9 117.9 693 117.88 2.19%
2019-06-18 0 160.0 158.0 160.2 - - 0 0 - 115.4 113.9 115.5 - - 0 - 0.00%
2019-06-17 0 160.0 158.0 160.7 159.8 160.0 3,500 559,900 159.97 115.4 113.9 115.9 115.2 115.4 4,854 115.34 -0.74%
2019-06-14 0 161.2 160.0 163.1 161.2 161.2 500 80,600 161.20 116.2 115.4 117.6 116.2 116.2 693 116.23 0.00%
2019-06-13 0 161.2 160.0 161.2 - - 0 0 - 116.2 115.4 116.2 - - 0 - -0.49%
2019-06-12 0 162.0 161.5 162.0 - - 0 0 - 116.8 116.4 116.8 - - 0 - -0.74%
2019-06-11 0 163.2 163.2 - - - 0 0 - 117.7 117.7 - - - 0 - 0.43%
2019-06-10 0 162.5 162.4 - 162.5 162.5 2,000 325,000 162.50 117.2 117.1 - 117.2 117.2 2,774 117.16 1.37%
2019-06-06 0 160.3 160.2 - 160.3 160.3 1,000 160,300 160.30 115.6 115.5 - 115.6 115.6 1,387 115.58 0.06%
2019-06-05 0 160.2 156.5 - 160.2 160.2 2,000 320,200 160.10 115.5 112.8 - 115.5 115.5 2,774 115.43 2.36%
2019-06-04 0 156.5 155.0 156.5 - - 0 0 - 112.8 111.8 112.8 - - 0 - 0.00%
2019-06-03 0 156.5 155.0 156.8 156.5 156.5 500 78,250 156.50 112.8 111.8 113.1 112.8 112.8 693 112.84 -1.01%
2019-05-31 0 158.1 158.1 158.9 158.1 158.1 500 79,050 158.10 114.0 114.0 114.6 114.0 114.0 693 113.99 -1.19%
2019-05-30 0 160.0 158.0 160.9 158.5 160.0 2,000 318,250 159.13 115.4 113.9 116.0 114.3 115.4 2,774 114.73 0.95%
2019-05-29 0 158.5 158.5 160.9 158.5 158.5 1,000 158,500 158.50 114.3 114.3 116.0 114.3 114.3 1,387 114.28 -0.44%
2019-05-28 0 159.2 159.2 160.9 159.2 160.9 1,000 160,050 160.05 114.8 114.8 116.0 114.8 116.0 1,387 115.40 -1.12%
2019-05-27 0 161.0 160.8 161.4 161.0 161.0 2,000 322,000 161.00 116.1 115.9 116.4 116.1 116.1 2,774 116.08 0.31%
2019-05-24 0 160.5 158.4 160.5 160.0 160.5 14,500 2,324,700 160.32 115.7 114.2 115.7 115.4 115.7 20,111 115.59 -2.13%
2019-05-23 0 164.0 160.0 164.0 - - 0 0 - 118.2 115.4 118.2 - - 0 - -0.61%
2019-05-22 0 165.0 164.0 166.9 165.0 166.8 2,000 330,900 165.45 119.0 118.2 120.3 119.0 120.3 2,774 119.29 0.00%
2019-05-21 0 165.0 164.3 167.0 165.0 165.8 1,000 165,400 165.40 119.0 118.5 120.4 119.0 119.5 1,387 119.25 -1.20%
2019-05-20 0 167.0 163.6 167.0 - - 0 0 - 120.4 118.0 120.4 - - 0 - -0.12%
2019-05-17 0 167.2 163.0 168.0 167.0 167.6 6,500 1,087,450 167.30 120.6 117.5 121.1 120.4 120.8 9,015 120.62 2.33%
2019-05-16 0 163.4 162.0 165.5 163.4 163.4 500 81,700 163.40 117.8 116.8 119.3 117.8 117.8 693 117.81 -0.67%
2019-05-15 0 164.5 164.5 166.5 164.0 164.5 5,170 849,115 164.24 118.6 118.6 120.0 118.2 118.6 7,171 118.42 0.92%
2019-05-14 0 163.0 163.0 163.1 162.4 165.3 6,000 978,700 163.12 117.5 117.5 117.6 117.1 119.2 8,322 117.61 -3.55%
2019-05-10 0 169.0 165.5 169.0 165.9 169.2 4,500 752,750 167.28 121.9 119.3 121.9 119.6 122.0 6,241 120.61 1.02%
2019-05-09 0 167.3 167.1 169.2 167.1 169.2 2,500 420,850 168.34 120.6 120.5 122.0 120.5 122.0 3,467 121.37 -2.16%
2019-05-08 0 171.0 170.4 172.0 171.0 172.8 3,500 600,900 171.69 123.3 122.9 124.0 123.3 124.6 4,854 123.79 -3.12%
2019-05-07 0 176.5 176.0 178.0 174.7 176.5 7,100 1,249,380 175.97 127.3 126.9 128.3 126.0 127.3 9,847 126.87 1.15%
2019-05-06 0 174.5 173.0 174.5 174.5 175.2 3,000 524,400 174.80 125.8 124.7 125.8 125.8 126.3 4,161 126.03 -2.30%
2019-05-03 0 178.6 159.0 178.6 178.5 178.6 1,500 267,850 178.57 128.8 114.6 128.8 128.7 128.8 2,080 128.75 0.39%
2019-05-02 0 177.9 177.1 178.8 177.9 177.9 1,000 177,900 177.90 128.3 127.7 128.9 128.3 128.3 1,387 128.27 0.00%
2019-04-30 0 177.9 177.9 179.8 177.9 178.3 2,500 445,450 178.18 128.3 128.3 129.6 128.3 128.6 3,467 128.47 0.85%
2019-04-29 0 176.4 176.4 178.8 176.1 179.0 1,500 266,550 177.70 127.2 127.2 128.9 127.0 129.1 2,080 128.12 -2.54%
2019-04-26 0 181.0 175.0 181.0 - - 0 0 - 130.5 126.2 130.5 - - 0 - 0.00%
2019-04-25 0 181.0 176.0 181.0 - - 0 0 - 130.5 126.9 130.5 - - 0 - -0.28%
2019-04-24 0 181.5 175.8 181.5 181.5 181.5 500 90,750 181.50 130.9 126.8 130.9 130.9 130.9 693 130.86 0.00%
2019-04-23 0 181.5 158.0 181.5 180.9 181.5 4,500 814,850 181.08 130.9 113.9 130.9 130.4 130.9 6,241 130.56 0.55%
2019-04-18 0 180.5 180.5 181.0 180.5 181.2 8,000 1,447,600 180.95 130.1 130.1 130.5 130.1 130.6 11,096 130.47 0.28%
2019-04-17 0 180.0 180.0 181.5 178.0 180.0 5,000 892,050 178.41 129.8 129.8 130.9 128.3 129.8 6,935 128.63 1.87%
2019-04-16 0 176.7 176.7 177.0 174.0 176.0 4,000 699,350 174.84 127.4 127.4 127.6 125.5 126.9 5,548 126.06 2.49%
2019-04-15 0 172.4 170.0 173.0 172.4 172.4 1,500 258,600 172.40 124.3 122.6 124.7 124.3 124.3 2,080 124.30 1.41%
2019-04-12 0 170.0 170.0 171.4 170.0 171.0 2,500 426,350 170.54 122.6 122.6 123.6 122.6 123.3 3,467 122.96 0.59%
2019-04-11 0 169.0 169.0 170.0 169.0 170.5 1,488 251,734 169.18 121.9 121.9 122.6 121.9 122.9 2,064 121.98 -0.59%
2019-04-10 0 170.0 169.4 170.6 169.4 170.0 1,000 169,700 169.70 122.6 122.1 123.0 122.1 122.6 1,387 122.35 -0.58%
2019-04-09 0 171.0 171.0 171.2 169.6 169.6 500 84,800 169.60 123.3 123.3 123.4 122.3 122.3 693 122.28 -0.12%
2019-04-08 0 171.2 162.0 171.2 171.0 171.2 5,000 855,750 171.15 123.4 116.8 123.4 123.3 123.4 6,935 123.40 1.30%
2019-04-04 0 169.0 165.0 170.0 168.0 169.0 3,500 589,550 168.44 121.9 119.0 122.6 121.1 121.9 4,854 121.45 0.18%
2019-04-03 0 168.7 163.0 169.6 164.9 168.8 13,000 2,170,450 166.96 121.6 117.5 122.3 118.9 121.7 18,030 120.38 4.07%
2019-04-02 0 162.1 162.2 162.5 161.0 162.0 1,500 242,450 161.63 116.9 116.9 117.2 116.1 116.8 2,080 116.54 0.68%
2019-04-01 0 161.0 160.0 161.0 160.0 161.0 3,500 562,500 160.71 116.1 115.4 116.1 115.4 116.1 4,854 115.88 1.26%
2019-03-29 0 159.0 159.0 161.0 159.0 161.0 4,500 719,100 159.80 114.6 114.6 116.1 114.6 116.1 6,241 115.22 -1.18%
2019-03-28 0 160.9 159.0 162.0 160.4 162.8 5,000 810,050 162.01 116.0 114.6 116.8 115.6 117.4 6,935 116.81 0.99%
2019-03-27 0 162.8 160.7 163.2 160.2 162.8 7,000 1,137,200 162.46 114.9 113.4 115.1 113.0 114.9 9,921 114.63 0.00%
2019-03-26 0 162.8 161.0 - 162.8 163.0 3,500 569,950 162.84 114.9 113.6 - 114.9 115.0 4,960 114.90 -0.12%
2019-03-25 0 163.0 162.0 163.0 160.0 164.5 14,000 2,282,400 163.03 115.0 114.3 115.0 112.9 116.1 19,842 115.03 -1.15%
2019-03-22 0 164.9 164.9 - 164.6 166.4 4,500 743,450 165.21 116.3 116.3 - 116.1 117.4 6,378 116.57 -1.79%
2019-03-21 0 167.9 166.0 168.9 - - 0 0 - 118.5 117.1 119.2 - - 0 - 0.00%
2019-03-20 0 167.9 167.9 168.9 167.9 167.9 500 83,950 167.90 118.5 118.5 119.2 118.5 118.5 709 118.47 -1.24%
2019-03-19 0 170.0 169.3 170.0 - - 0 0 - 119.9 119.5 119.9 - - 0 - -0.06%
2019-03-18 0 170.1 169.0 170.1 169.2 170.5 6,000 1,019,050 169.84 120.0 119.2 120.0 119.4 120.3 8,504 119.84 3.09%
2019-03-15 0 165.0 164.1 165.0 164.0 165.0 7,000 1,151,650 164.52 116.4 115.8 116.4 115.7 116.4 9,921 116.08 2.48%
2019-03-14 0 161.0 158.0 161.0 160.0 161.2 3,000 481,650 160.55 113.6 111.5 113.6 112.9 113.7 4,252 113.28 0.63%
2019-03-13 0 160.0 158.0 160.0 160.4 160.4 1,000 160,400 160.40 112.9 111.5 112.9 113.2 113.2 1,417 113.17 -0.25%
2019-03-12 0 160.4 160.4 161.2 160.4 160.4 500 80,200 160.40 113.2 113.2 113.7 113.2 113.2 709 113.17 2.62%
2019-03-11 0 156.3 156.0 160.0 156.3 159.6 7,100 1,113,710 156.86 110.3 110.1 112.9 110.3 112.6 10,063 110.68 -2.07%
2019-03-08 0 159.6 158.0 160.0 159.3 163.0 5,505 883,839 160.55 112.6 111.5 112.9 112.4 115.0 7,802 113.28 -3.62%
2019-03-07 0 165.6 165.0 - 164.5 165.9 1,500 248,000 165.33 116.8 116.4 - 116.1 117.1 2,126 116.66 -1.25%
2019-03-06 0 167.7 165.1 167.7 - - 0 0 - 118.3 116.5 118.3 - - 0 - -0.12%
2019-03-05 0 167.9 163.0 167.9 167.9 167.9 500 83,950 167.90 118.5 115.0 118.5 118.5 118.5 709 118.47 0.54%
2019-03-04 0 167.0 167.0 168.4 166.9 168.5 5,000 838,100 167.62 117.8 117.8 118.8 117.8 118.9 7,086 118.27 0.00%
2019-03-01 0 167.0 165.0 167.1 165.1 167.0 2,500 415,950 166.38 117.8 116.4 117.9 116.5 117.8 3,543 117.39 1.89%
2019-02-28 0 163.9 163.3 164.2 - - 0 0 - 115.6 115.2 115.9 - - 0 - 0.00%
2019-02-27 0 163.9 162.8 164.5 162.7 163.9 3,000 489,450 163.15 115.6 114.9 116.1 114.8 115.6 4,252 115.11 0.99%
2019-02-26 0 162.3 161.8 164.0 160.6 162.3 5,000 807,400 161.48 114.5 114.2 115.7 113.3 114.5 7,086 113.94 2.98%
2019-02-25 0 157.6 157.6 158.8 - - 0 0 - 111.2 111.2 112.0 - - 0 - 0.00%
2019-02-22 0 157.6 152.8 157.6 - - 0 0 - 111.2 107.8 111.2 - - 0 - -0.13%
2019-02-21 0 157.8 155.0 158.0 156.5 158.0 4,005 630,633 157.46 111.3 109.4 111.5 110.4 111.5 5,676 111.10 2.20%
2019-02-20 0 154.4 150.0 156.0 - - 1 153 153.00 108.9 105.8 110.1 - - 1 107.95 0.00%
2019-02-19 0 154.4 154.4 155.5 154.3 155.5 1,000 154,900 154.90 108.9 108.9 109.7 108.9 109.7 1,417 109.29 -0.26%
2019-02-18 0 154.8 152.0 155.5 154.8 155.2 1,000 155,000 155.00 109.2 107.2 109.7 109.2 109.5 1,417 109.36 1.71%
2019-02-15 0 152.2 150.0 155.8 152.2 152.9 2,000 305,050 152.53 107.4 105.8 109.9 107.4 107.9 2,835 107.62 -1.68%
2019-02-14 0 154.8 154.7 155.8 154.8 155.0 2,500 387,400 154.96 109.2 109.2 109.9 109.2 109.4 3,543 109.34 -0.32%
2019-02-13 0 155.3 155.3 155.8 153.5 155.3 4,500 695,700 154.60 109.6 109.6 109.9 108.3 109.6 6,378 109.08 2.17%
2019-02-12 0 152.0 152.0 153.5 - - 0 0 - 107.2 107.2 108.3 - - 0 - 0.00%
2019-02-11 0 152.0 151.0 154.0 151.8 152.0 3,000 455,700 151.90 107.2 106.5 108.7 107.1 107.2 4,252 107.18 -1.68%
2019-02-08 0 154.6 142.0 156.0 153.2 154.6 1,500 230,900 153.93 109.1 100.2 110.1 108.1 109.1 2,126 108.61 0.45%
2019-02-04 0 153.9 153.9 155.0 - - 0 0 - 108.6 108.6 109.4 - - 0 - 0.46%
2019-02-01 0 153.2 151.0 153.2 153.0 154.0 3,500 536,750 153.36 108.1 106.5 108.1 108.0 108.7 4,960 108.20 -0.97%
2019-01-31 0 154.7 154.0 154.7 154.5 154.8 6,000 928,500 154.75 109.2 108.7 109.2 109.0 109.2 8,504 109.19 0.65%
2019-01-30 0 153.7 148.0 154.0 153.3 153.7 2,000 307,100 153.55 108.4 104.4 108.7 108.2 108.4 2,835 108.34 -0.84%
2019-01-29 0 155.0 151.0 155.0 153.0 155.0 8,500 1,309,800 154.09 109.4 106.5 109.4 108.0 109.4 12,047 108.72 0.52%
2019-01-28 0 154.2 148.0 154.9 154.2 155.5 1,000 154,850 154.85 108.8 104.4 109.3 108.8 109.7 1,417 109.26 0.26%
2019-01-25 0 153.8 153.0 154.0 152.8 153.8 2,000 307,100 153.55 108.5 108.0 108.7 107.8 108.5 2,835 108.34 1.32%
2019-01-24 0 151.8 148.0 152.1 151.8 151.8 500 75,900 151.80 107.1 104.4 107.3 107.1 107.1 709 107.11 -0.13%
2019-01-23 0 152.0 151.0 152.0 150.5 152.0 2,000 303,200 151.60 107.2 106.5 107.2 106.2 107.2 2,835 106.97 0.80%
2019-01-22 0 150.8 150.0 151.0 150.8 151.5 3,500 528,500 151.00 106.4 105.8 106.5 106.4 106.9 4,960 106.54 1.34%
2019-01-21 0 148.8 146.2 151.2 148.8 149.3 2,000 298,050 149.03 105.0 103.2 106.7 105.0 105.3 2,835 105.15 0.54%
2019-01-18 0 148.0 147.8 148.0 148.0 148.0 1,500 222,000 148.00 104.4 104.3 104.4 104.4 104.4 2,126 104.43 1.02%
2019-01-17 0 146.5 146.2 147.7 146.5 147.7 3,000 441,100 147.03 103.4 103.2 104.2 103.4 104.2 4,252 103.74 0.07%
2019-01-16 0 146.4 146.4 - - - 0 0 - 103.3 103.3 - - - 0 - 0.21%
2019-01-15 0 146.1 146.0 151.0 146.1 148.8 3,000 442,450 147.48 103.1 103.0 106.5 103.1 105.0 4,252 104.06 -1.81%
2019-01-14 0 148.8 146.0 148.8 148.8 148.8 1,000 147,400 147.40 105.0 103.0 105.0 105.0 105.0 1,417 104.00 1.92%
2019-01-11 0 146.0 145.0 - 144.5 146.0 4,000 580,900 145.23 103.0 102.3 - 102.0 103.0 5,669 102.47 2.31%
2019-01-10 0 142.7 141.0 143.7 142.5 142.7 2,000 285,100 142.55 100.7 99.49 101.4 100.5 100.7 2,835 100.58 1.21%
2019-01-09 0 141.0 140.0 142.6 141.0 141.1 1,500 211,600 141.07 99.49 98.78 100.6 99.49 99.56 2,126 99.533 1.44%
2019-01-08 0 139.0 139.0 - - - 0 0 - 98.07 98.07 - - - 0 - 0.00%
2019-01-07 0 139.0 139.0 - 139.0 139.0 500 69,500 139.00 98.07 98.07 - 98.07 98.07 709 98.075 1.39%
2019-01-04 0 137.1 137.1 141.9 137.0 137.0 5,500 753,600 137.02 96.73 96.73 100.1 96.66 96.66 7,795 96.677 -1.01%
2019-01-03 0 138.5 137.2 140.0 137.9 138.5 4,000 552,600 138.15 97.72 96.80 98.78 97.30 97.72 5,669 97.475 -0.36%
2019-01-02 0 139.0 138.0 140.0 139.0 139.9 4,000 558,150 139.54 98.07 97.37 98.78 98.07 98.71 5,669 98.454 0.72%
2018-12-31 0 138.0 138.0 143.7 - - 0 0 - 97.37 97.37 101.4 - - 0 - 0.00%
2018-12-28 0 138.0 135.0 138.0 138.0 140.0 4,000 557,050 139.26 97.37 95.25 97.37 97.37 98.78 5,669 98.260 -2.40%
2018-12-27 0 141.4 139.1 143.7 139.1 141.4 2,500 348,900 139.56 99.77 98.15 101.4 98.15 99.77 3,543 98.470 1.65%
2018-12-24 0 139.1 137.0 143.7 138.0 139.1 2,500 347,100 138.84 98.15 96.66 101.4 97.37 98.15 3,543 97.962 -0.64%
2018-12-21 0 140.0 139.0 143.6 139.6 144.0 9,000 1,268,350 140.93 98.78 98.07 101.3 98.50 101.6 12,756 99.435 -1.82%
2018-12-20 0 142.6 144.0 147.0 142.6 145.0 11,000 1,574,500 143.14 100.6 101.6 103.7 100.6 102.3 15,590 100.99 -2.99%
2018-12-19 0 147.0 145.0 150.0 147.0 149.0 12,000 1,768,350 147.36 103.7 102.3 105.8 103.7 105.1 17,007 103.98 -2.00%
2018-12-18 0 150.0 148.0 150.0 150.5 150.7 1,000 150,600 150.60 105.8 104.4 105.8 106.2 106.3 1,417 106.26 -0.92%
2018-12-17 0 151.4 149.0 151.4 148.0 151.8 2,500 373,000 149.20 106.8 105.1 106.8 104.4 107.1 3,543 105.27 1.54%
2018-12-14 0 149.1 149.1 150.0 148.0 152.0 7,500 1,120,950 149.46 105.2 105.2 105.8 104.4 107.2 10,630 105.46 -1.26%
2018-12-13 0 151.0 151.0 152.0 148.2 151.2 25,600 3,836,240 149.85 106.5 106.5 107.2 104.6 106.7 36,282 105.73 -5.03%
2018-12-12 0 159.0 159.0 161.0 159.0 159.0 500 79,500 159.00 112.2 112.2 113.6 112.2 112.2 709 112.19 0.00%
2018-12-11 0 159.0 159.0 - - - 0 0 - 112.2 112.2 - - - 0 - 0.00%
2018-12-10 0 159.0 159.0 - 159.0 159.0 500 79,500 159.00 112.2 112.2 - 112.2 112.2 709 112.19 -0.62%
2018-12-07 0 160.0 159.0 - 160.0 160.0 500 80,000 160.00 112.9 112.2 - 112.9 112.9 709 112.89 0.63%
2018-12-06 0 159.0 159.0 - 159.0 159.0 500 79,500 159.00 112.2 112.2 - 112.2 112.2 709 112.19 -0.62%
2018-12-05 0 160.0 159.0 165.0 159.9 160.0 1,500 239,950 159.97 112.9 112.2 116.4 112.8 112.9 2,126 112.87 -0.25%
2018-12-04 0 160.4 160.0 - - - 0 0 - 113.2 112.9 - - - 0 - 0.00%
2018-12-03 0 160.4 160.4 164.8 160.4 160.4 500 80,200 160.40 113.2 113.2 116.3 113.2 113.2 709 113.17 0.25%
2018-11-30 0 160.0 159.0 164.8 - - 300 47,400 158.00 112.9 112.2 116.3 - - 425 111.48 0.00%
2018-11-29 0 160.0 159.0 160.0 - - 0 0 - 112.9 112.2 112.9 - - 0 - 0.00%
2018-11-28 0 160.0 156.0 164.8 157.0 160.0 2,000 317,000 158.50 112.9 110.1 116.3 110.8 112.9 2,835 111.83 0.00%
2018-11-27 0 160.0 157.1 160.0 160.0 160.0 500 80,000 160.00 112.9 110.8 112.9 112.9 112.9 709 112.89 3.23%
2018-11-26 0 155.0 155.0 - 155.0 155.0 1,500 232,500 155.00 109.4 109.4 - 109.4 109.4 2,126 109.36 0.00%
2018-11-23 0 155.0 155.0 159.8 155.0 155.0 500 77,500 155.00 109.4 109.4 112.8 109.4 109.4 709 109.36 -4.32%
2018-11-22 0 162.0 157.0 162.0 162.0 162.0 500 81,000 162.00 114.3 110.8 114.3 114.3 114.3 709 114.30 3.18%
2018-11-21 0 157.0 154.0 - 157.0 157.0 2,500 392,500 157.00 110.8 108.7 - 110.8 110.8 3,543 110.78 -0.63%
2018-11-20 0 158.0 157.0 160.0 - - 0 0 - 111.5 110.8 112.9 - - 0 - 0.00%
2018-11-19 0 158.0 158.0 160.0 157.8 158.0 2,050 323,700 157.90 111.5 111.5 112.9 111.3 111.5 2,905 111.41 -1.62%
2018-11-16 0 160.6 160.0 - 160.6 161.2 2,000 322,000 161.00 113.3 112.9 - 113.3 113.7 2,835 113.60 -2.67%
2018-11-15 0 165.0 163.2 165.6 165.0 165.0 500 82,500 165.00 116.4 115.1 116.8 116.4 116.4 709 116.42 2.42%
2018-11-14 0 161.1 161.1 - - - 0 0 - 113.7 113.7 - - - 0 - 0.56%
2018-11-13 0 160.2 159.0 161.1 160.2 160.2 800 128,100 160.13 113.0 112.2 113.7 113.0 113.0 1,134 112.98 -2.91%
2018-11-12 0 165.0 160.0 169.8 - - 0 0 - 116.4 112.9 119.8 - - 0 - 0.00%
2018-11-09 0 165.0 160.0 165.0 - - 0 0 - 116.4 112.9 116.4 - - 0 - 0.00%
2018-11-08 0 165.0 163.0 165.0 163.9 165.0 2,500 410,950 164.38 116.4 115.0 116.4 115.6 116.4 3,543 115.98 1.85%
2018-11-07 0 162.0 161.6 163.7 162.0 162.3 1,000 162,150 162.15 114.3 114.0 115.5 114.3 114.5 1,417 114.41 -1.04%
2018-11-06 0 163.7 162.0 165.0 163.7 163.7 500 81,850 163.70 115.5 114.3 116.4 115.5 115.5 709 115.50 -0.49%
2018-11-05 0 164.5 155.2 - 164.3 164.5 3,000 493,100 164.37 116.1 109.5 - 115.9 116.1 4,252 115.97 0.92%
2018-11-02 0 163.0 160.0 163.0 160.0 163.0 1,500 243,000 162.00 115.0 112.9 115.0 112.9 115.0 2,126 114.30 3.16%
2018-11-01 0 158.0 157.1 157.9 158.0 158.6 2,500 395,900 158.36 111.5 110.8 111.4 111.5 111.9 3,543 111.73 2.86%
2018-10-31 0 153.6 153.4 - 153.6 153.6 500 76,800 153.60 108.4 108.2 - 108.4 108.4 709 108.38 2.06%
2018-10-30 0 150.5 145.0 158.2 - - 0 0 - 106.2 102.3 111.6 - - 0 - 0.00%
2018-10-29 0 150.5 149.6 - 150.5 150.5 500 75,250 150.50 106.2 105.6 - 106.2 106.2 709 106.19 0.60%
2018-10-26 0 149.6 147.6 149.6 149.6 150.2 3,500 524,200 149.77 105.6 104.1 105.6 105.6 106.0 4,960 105.67 -0.27%
2018-10-25 0 150.0 150.0 155.0 150.0 153.0 4,500 679,000 150.89 105.8 105.8 109.4 105.8 108.0 6,378 106.46 -3.23%
2018-10-24 0 155.0 155.0 156.3 153.2 160.2 5,500 865,600 157.38 109.4 109.4 110.3 108.1 113.0 7,795 111.04 1.97%
2018-10-23 0 152.0 149.0 154.0 152.0 155.0 1,500 231,000 154.00 107.2 105.1 108.7 107.2 109.4 2,126 108.66 -2.25%
2018-10-22 0 155.5 155.0 155.5 155.5 157.1 13,500 2,111,100 156.38 109.7 109.4 109.7 109.7 110.8 19,133 110.34 -0.70%
2018-10-19 0 156.6 155.6 156.6 156.0 156.8 5,000 782,500 156.50 110.5 109.8 110.5 110.1 110.6 7,086 110.42 -2.12%
2018-10-18 0 160.0 158.3 160.4 160.0 160.0 1,000 160,000 160.00 112.9 111.7 113.2 112.9 112.9 1,417 112.89 -1.23%
2018-10-16 0 162.0 160.5 162.0 162.4 162.4 500 81,200 162.40 114.3 113.2 114.3 114.6 114.6 709 114.59 -0.61%
2018-10-15 0 163.0 160.1 163.0 162.0 163.1 3,500 568,950 162.56 115.0 113.0 115.0 114.3 115.1 4,960 114.70 -1.75%
2018-10-12 0 165.9 165.9 167.4 165.4 165.7 5,000 827,800 165.56 117.1 117.1 118.1 116.7 116.9 7,086 116.81 -1.78%
2018-10-11 0 168.9 166.0 168.9 165.0 168.9 2,500 419,000 167.60 119.2 117.1 119.2 116.4 119.2 3,543 118.25 -0.65%
2018-10-10 0 170.0 169.2 - 170.0 171.0 3,500 595,500 170.14 119.9 119.4 - 119.9 120.7 4,960 120.05 -0.58%
2018-10-09 0 171.0 171.0 172.9 171.0 172.0 3,500 601,100 171.74 120.7 120.7 122.0 120.7 121.4 4,960 121.18 -0.98%
2018-10-08 0 172.7 172.7 174.1 172.4 174.6 4,000 693,300 173.33 121.9 121.9 122.8 121.6 123.2 5,669 122.29 -1.31%
2018-10-05 0 175.0 172.0 177.0 175.0 176.7 1,600 281,190 175.74 123.5 121.4 124.9 123.5 124.7 2,268 124.00 -0.06%
2018-10-04 0 175.1 172.0 185.0 - - 0 0 - 123.5 121.4 130.5 - - 0 - 0.00%
2018-10-03 0 175.1 174.0 185.0 174.0 175.1 2,000 348,700 174.35 123.5 122.8 130.5 122.8 123.5 2,835 123.02 -1.35%
2018-10-02 0 177.5 173.0 177.5 177.5 178.2 1,500 266,600 177.73 125.2 122.1 125.2 125.2 125.7 2,126 125.40 -3.06%
2018-09-28 0 183.1 180.5 184.7 183.1 183.1 500 91,550 183.10 129.2 127.4 130.3 129.2 129.2 709 129.19 -1.29%
2018-09-27 0 185.5 182.0 185.5 - - 0 0 - 130.9 128.4 130.9 - - 0 - -0.59%
2018-09-26 0 186.6 185.0 186.6 185.0 186.6 2,500 463,300 185.32 131.7 130.5 131.7 130.5 131.7 3,543 130.76 0.86%
2018-09-24 0 185.0 172.0 186.0 182.7 185.0 9,000 1,659,150 184.35 130.5 121.4 131.2 128.9 130.5 12,756 130.07 0.00%
2018-09-21 0 185.0 182.8 185.0 180.0 185.0 7,500 1,375,700 183.43 130.5 129.0 130.5 127.0 130.5 10,630 129.42 3.99%
2018-09-20 0 177.9 173.7 180.0 176.4 177.9 4,500 798,450 177.43 125.5 122.6 127.0 124.5 125.5 6,378 125.19 2.83%
2018-09-19 0 173.0 173.0 180.0 173.0 173.0 1,000 173,000 173.00 122.1 122.1 127.0 122.1 122.1 1,417 122.06 0.29%
2018-09-18 0 172.5 159.0 180.0 172.5 172.5 3,000 517,500 172.50 121.7 112.2 127.0 121.7 121.7 4,252 121.71 0.29%
2018-09-17 0 172.0 168.0 180.0 - - 0 0 - 121.4 118.5 127.0 - - 0 - 0.00%
2018-09-14 0 172.0 172.0 177.0 - - 0 0 - 121.4 121.4 124.9 - - 0 - 0.88%
2018-09-13 0 170.5 170.5 180.0 - - 0 0 - 120.3 120.3 127.0 - - 0 - 0.00%
2018-09-12 0 170.5 170.4 173.0 170.5 170.6 1,500 255,800 170.53 120.3 120.2 122.1 120.3 120.4 2,126 120.32 -0.29%
2018-09-11 0 171.0 171.0 175.0 - - 0 0 - 120.7 120.7 123.5 - - 0 - 0.00%
2018-09-10 0 171.0 168.2 171.2 171.0 171.2 1,000 171,100 171.10 120.7 118.7 120.8 120.7 120.8 1,417 120.72 -0.87%
2018-09-07 0 172.5 172.5 173.0 172.0 172.5 3,500 602,250 172.07 121.7 121.7 122.1 121.4 121.7 4,960 121.41 -0.75%
2018-09-06 0 173.8 173.8 175.0 - - 0 0 - 122.6 122.6 123.5 - - 0 - 0.00%
2018-09-05 0 173.8 173.3 180.0 173.8 175.0 1,500 261,300 174.20 122.6 122.3 127.0 122.6 123.5 2,126 122.91 -1.70%
2018-09-04 0 176.8 175.6 178.0 176.5 176.8 2,500 441,850 176.74 124.7 123.9 125.6 124.5 124.7 3,543 124.70 -3.28%
2018-09-03 0 182.8 158.0 182.8 176.4 182.8 1,500 267,800 178.53 129.0 111.5 129.0 124.5 129.0 2,126 125.97 2.12%
2018-08-31 0 179.0 172.0 179.0 - - 0 0 - 126.3 121.4 126.3 - - 0 - 0.00%
2018-08-30 0 179.0 159.0 182.8 178.3 179.0 1,500 267,800 178.53 126.3 112.2 129.0 125.8 126.3 2,126 125.97 0.00%
2018-08-29 0 179.0 175.0 180.0 179.0 179.0 2,500 447,500 179.00 126.3 123.5 127.0 126.3 126.3 3,543 126.30 -0.56%
2018-08-28 0 180.0 175.0 182.0 180.0 182.0 1,000 181,000 181.00 127.0 123.5 128.4 127.0 128.4 1,417 127.71 2.86%
2018-08-27 0 175.0 159.0 182.8 - - 0 0 - 123.5 112.2 129.0 - - 0 - 0.00%
2018-08-24 0 175.0 173.0 - 175.0 175.0 1,000 173,500 173.50 123.5 122.1 - 123.5 123.5 1,417 122.42 -1.57%
2018-08-23 0 177.8 172.0 177.8 - - 0 0 - 125.5 121.4 125.5 - - 0 - -0.01%
2018-08-22 0 179.4 175.1 179.4 180.0 180.0 1,500 269,700 179.80 125.5 122.5 125.5 125.9 125.9 2,145 125.74 2.81%
2018-08-21 0 174.5 174.5 175.8 - - 0 0 - 122.0 122.0 122.9 - - 0 - 0.29%
2018-08-20 0 174.0 172.2 174.0 174.0 174.2 3,000 522,300 174.10 121.7 120.4 121.7 121.7 121.8 4,290 121.75 0.00%
2018-08-17 0 174.0 174.0 185.0 174.0 176.6 1,000 175,300 175.30 121.7 121.7 129.4 121.7 123.5 1,430 122.59 -1.47%
2018-08-16 0 176.6 175.0 185.0 - - 0 0 - 123.5 122.4 129.4 - - 0 - 0.00%
2018-08-15 0 176.6 175.9 185.0 176.5 176.6 2,000 353,150 176.58 123.5 123.0 129.4 123.4 123.5 2,860 123.48 -0.84%
2018-08-14 0 178.1 178.1 185.0 178.0 178.0 500 89,000 178.00 124.6 124.6 129.4 124.5 124.5 715 124.48 0.06%
2018-08-13 0 178.0 175.8 192.8 178.0 184.3 2,000 360,150 180.08 124.5 122.9 134.8 124.5 128.9 2,860 125.93 -3.42%
2018-08-10 0 184.3 178.0 - - - 0 0 - 128.9 124.5 - - - 0 - 0.00%
2018-08-09 0 184.3 181.0 185.0 182.0 184.3 2,000 367,100 183.55 128.9 126.6 129.4 127.3 128.9 2,860 128.36 3.48%
2018-08-08 0 178.1 176.0 182.0 - - 500 89,000 178.00 124.6 123.1 127.3 - - 715 124.48 0.00%
2018-08-07 0 178.1 178.0 185.0 - - 0 0 - 124.6 124.5 129.4 - - 0 - 0.00%
2018-08-06 0 178.1 178.1 185.0 - - 0 0 - 124.6 124.6 129.4 - - 0 - 0.06%
2018-08-03 0 178.0 177.5 179.8 178.0 179.2 4,500 804,450 178.77 124.5 124.1 125.7 124.5 125.3 6,435 125.02 -3.26%
2018-08-02 0 184.0 178.0 192.8 184.0 184.2 1,000 184,100 184.10 128.7 124.5 134.8 128.7 128.8 1,430 128.75 -1.08%
2018-08-01 0 186.0 185.0 191.0 184.9 186.0 2,000 370,700 185.35 130.1 129.4 133.6 129.3 130.1 2,860 129.62 1.20%
2018-07-31 0 183.8 183.8 186.0 183.5 183.5 500 91,750 183.50 128.5 128.5 130.1 128.3 128.3 715 128.33 -0.54%
2018-07-30 0 184.8 178.0 184.8 - - 0 0 - 129.2 124.5 129.2 - - 0 - 0.00%
2018-07-27 0 184.8 178.0 184.8 - - 0 0 - 129.2 124.5 129.2 - - 0 - 0.00%
2018-07-26 0 184.8 178.0 184.8 - - 0 0 - 129.2 124.5 129.2 - - 0 - -0.11%
2018-07-25 0 185.0 184.7 186.0 185.0 185.0 500 92,500 185.00 129.4 129.2 130.1 129.4 129.4 715 129.38 0.49%
2018-07-24 0 184.1 152.2 185.0 - - 0 0 - 128.7 106.4 129.4 - - 0 - 0.00%
2018-07-23 0 184.1 152.0 185.0 184.1 184.2 1,000 184,150 184.15 128.7 106.3 129.4 128.7 128.8 1,430 128.78 0.88%
2018-07-20 0 182.5 151.0 185.0 182.3 182.5 1,000 182,400 182.40 127.6 105.6 129.4 127.5 127.6 1,430 127.56 0.27%
2018-07-19 0 182.0 179.1 183.0 181.5 182.0 2,000 363,600 181.80 127.3 125.3 128.0 126.9 127.3 2,860 127.14 1.51%
2018-07-18 0 179.3 170.5 182.0 - - 0 0 - 125.4 119.2 127.3 - - 0 - 0.00%
2018-07-17 0 179.3 178.0 182.9 178.0 179.3 4,000 713,000 178.25 125.4 124.5 127.9 124.5 125.4 5,720 124.66 0.28%
2018-07-16 0 178.8 178.8 183.0 - - 0 0 - 125.0 125.0 128.0 - - 0 - 0.00%
2018-07-13 0 178.8 178.0 183.0 178.8 179.4 2,000 358,250 179.13 125.0 124.5 128.0 125.0 125.5 2,860 125.27 -0.17%
2018-07-12 0 179.1 179.1 180.9 179.0 179.6 2,000 358,500 179.25 125.3 125.3 126.5 125.2 125.6 2,860 125.36 -1.32%
2018-07-11 0 181.5 178.0 181.5 - - 0 0 - 126.9 124.5 126.9 - - 0 - -2.47%
2018-07-10 0 186.1 186.0 187.9 186.1 186.1 500 93,050 186.10 130.1 130.1 131.4 130.1 130.1 715 130.15 0.76%
2018-07-09 0 184.7 184.7 185.0 184.7 184.8 1,000 184,750 184.75 129.2 129.2 129.4 129.2 129.2 1,430 129.20 2.04%
2018-07-06 0 181.0 181.0 185.0 - - 0 0 - 126.6 126.6 129.4 - - 0 - 0.33%
2018-07-05 0 180.4 177.0 184.0 - - 0 0 - 126.2 123.8 128.7 - - 0 - 0.00%
2018-07-04 0 180.4 177.0 192.8 178.0 180.4 4,500 805,550 179.01 126.2 123.8 134.8 124.5 126.2 6,435 125.19 0.22%
2018-07-03 0 180.0 178.0 184.0 - - 0 0 - 125.9 124.5 128.7 - - 0 - 0.00%
2018-06-29 0 180.0 178.8 198.8 178.3 180.0 1,500 268,350 178.90 125.9 125.0 139.0 124.7 125.9 2,145 125.11 0.00%
2018-06-28 0 180.0 180.0 181.0 180.0 180.5 1,000 180,250 180.25 125.9 125.9 126.6 125.9 126.2 1,430 126.05 -3.23%
2018-06-27 0 186.0 180.0 190.0 186.0 186.0 1,000 186,000 186.00 130.1 125.9 132.9 130.1 130.1 1,430 130.08 0.00%
2018-06-26 0 186.0 180.0 186.0 186.5 186.5 500 93,250 186.50 130.1 125.9 130.1 130.4 130.4 715 130.43 -0.32%
2018-06-25 0 186.6 185.3 190.0 186.6 186.8 1,000 186,700 186.70 130.5 129.6 132.9 130.5 130.6 1,430 130.57 0.70%
2018-06-22 0 185.3 185.3 190.0 185.0 185.8 7,500 1,390,650 185.42 129.6 129.6 132.9 129.4 129.9 10,725 129.67 -2.42%
2018-06-21 0 189.9 188.5 - 189.9 189.9 1,000 189,900 189.90 132.8 131.8 - 132.8 132.8 1,430 132.80 0.74%
2018-06-20 0 188.5 188.5 - - - 0 0 - 131.8 131.8 - - - 0 - 0.27%
2018-06-19 0 188.0 185.0 192.5 188.0 188.8 1,000 188,400 188.40 131.5 129.4 134.6 131.5 132.0 1,430 131.75 -3.04%
2018-06-15 0 193.9 185.0 195.2 193.9 195.0 1,500 291,950 194.63 135.6 129.4 136.5 135.6 136.4 2,145 136.11 -0.67%
2018-06-14 0 195.2 185.1 195.2 - - 0 0 - 136.5 129.4 136.5 - - 0 - 0.00%
2018-06-13 0 195.2 185.1 198.0 - - 0 0 - 136.5 129.4 138.5 - - 0 - 0.00%
2018-06-12 0 195.2 185.0 199.8 195.2 195.2 1,500 292,800 195.20 136.5 129.4 139.7 136.5 136.5 2,145 136.51 0.67%
2018-06-11 0 193.9 190.0 197.9 193.7 193.9 2,000 387,650 193.83 135.6 132.9 138.4 135.5 135.6 2,860 135.55 0.67%
2018-06-08 0 192.6 185.0 194.5 192.6 193.8 3,500 676,800 193.37 134.7 129.4 136.0 134.7 135.5 5,005 135.23 -1.93%
2018-06-07 0 196.4 195.1 202.0 194.9 196.0 1,500 292,950 195.30 137.3 136.4 141.3 136.3 137.1 2,145 136.58 1.39%
2018-06-06 0 193.7 192.8 195.5 - - 0 0 - 135.5 134.8 136.7 - - 0 - 0.00%
2018-06-05 0 193.7 192.8 202.0 192.8 193.7 5,000 965,250 193.05 135.5 134.8 141.3 134.8 135.5 7,150 135.01 -0.15%
2018-06-04 0 194.0 190.0 - 191.9 194.0 1,000 192,950 192.95 135.7 132.9 - 134.2 135.7 1,430 134.94 2.92%
2018-06-01 0 188.5 188.5 194.0 188.2 189.0 2,500 471,900 188.76 131.8 131.8 135.7 131.6 132.2 3,575 132.01 -1.21%
2018-05-31 0 190.8 190.5 194.0 189.3 190.9 1,500 285,500 190.33 133.4 133.2 135.7 132.4 133.5 2,145 133.11 0.69%
2018-05-30 0 189.5 187.0 189.5 187.0 189.5 16,500 3,107,250 188.32 132.5 130.8 132.5 130.8 132.5 23,594 131.70 -2.32%
2018-05-29 0 194.0 190.0 - 194.0 196.7 2,872 560,991 195.33 135.7 132.9 - 135.7 137.6 4,107 136.60 -2.02%
2018-05-28 0 198.0 196.6 198.0 197.7 198.0 1,500 296,800 197.87 138.5 137.5 138.5 138.3 138.5 2,145 138.37 0.25%
2018-05-25 0 197.5 190.0 - 197.5 197.8 4,000 790,650 197.66 138.1 132.9 - 138.1 138.3 5,720 138.23 -1.45%
2018-05-24 0 200.4 195.5 209.2 198.8 200.4 2,500 497,950 199.18 140.1 136.7 146.3 139.0 140.1 3,575 139.29 -2.15%
2018-05-23 0 204.8 202.6 209.2 204.8 204.8 500 102,400 204.80 143.2 141.7 146.3 143.2 143.2 715 143.22 -0.10%
2018-05-21 0 205.0 204.8 205.0 205.0 206.6 4,500 924,500 205.44 143.4 143.2 143.4 143.4 144.5 6,435 143.67 0.20%
2018-05-18 0 204.6 202.6 206.0 - - 0 0 - 143.1 141.7 144.1 - - 0 - 0.00%
2018-05-17 0 204.6 181.0 204.6 - - 0 0 - 143.1 126.6 143.1 - - 0 - -0.58%
2018-05-16 0 205.8 203.2 209.2 - - 100 20,200 202.00 143.9 142.1 146.3 - - 143 141.27 0.00%
2018-05-15 0 205.8 202.6 209.2 - - 0 0 - 143.9 141.7 146.3 - - 0 - 0.00%
2018-05-14 0 205.8 180.8 209.2 205.8 205.8 2,000 411,600 205.80 143.9 126.4 146.3 143.9 143.9 2,860 143.92 -0.29%
2018-05-11 0 206.4 180.6 209.2 - - 0 0 - 144.3 126.3 146.3 - - 0 - 0.00%
2018-05-10 0 206.4 200.0 209.2 206.4 206.4 1,000 206,400 206.40 144.3 139.9 146.3 144.3 144.3 1,430 144.34 1.38%
2018-05-09 0 203.6 201.0 209.2 202.0 203.8 6,500 1,316,400 202.52 142.4 140.6 146.3 141.3 142.5 9,295 141.63 0.79%
2018-05-08 0 202.0 202.0 - 201.0 202.0 1,500 302,000 201.33 141.3 141.3 - 140.6 141.3 2,145 140.80 0.60%
2018-05-07 0 200.8 200.0 201.4 200.8 200.8 500 100,400 200.80 140.4 139.9 140.8 140.4 140.4 715 140.43 -0.30%
2018-05-04 0 201.4 181.0 - 201.4 201.4 500 100,700 201.40 140.8 126.6 - 140.8 140.8 715 140.85 -0.49%
2018-05-03 0 202.4 195.0 - - - 0 0 - 141.5 136.4 - - - 0 - 0.00%
2018-05-02 0 202.4 201.4 209.2 202.4 202.4 5,000 1,012,000 202.40 141.5 140.8 146.3 141.5 141.5 7,150 141.54 -0.10%
2018-04-30 0 202.6 181.0 - 202.6 202.6 500 101,300 202.60 141.7 126.6 - 141.7 141.7 715 141.68 -0.49%
2018-04-27 0 203.6 202.0 209.2 203.6 203.6 500 101,800 203.60 142.4 141.3 146.3 142.4 142.4 715 142.38 0.49%
2018-04-26 0 202.6 190.0 203.4 202.6 202.6 1,500 303,900 202.60 141.7 132.9 142.2 141.7 141.7 2,145 141.68 -1.55%
2018-04-25 0 205.8 194.2 205.8 - - 0 0 - 143.9 135.8 143.9 - - 0 - 0.00%
2018-04-24 0 205.8 188.0 209.2 - - 0 0 - 143.9 131.5 146.3 - - 0 - 0.00%
2018-04-23 0 205.8 180.5 209.2 205.8 205.8 500 102,900 205.80 143.9 126.2 146.3 143.9 143.9 715 143.92 -0.48%
2018-04-20 0 206.8 200.0 209.2 - - 0 0 - 144.6 139.9 146.3 - - 0 - 0.00%
2018-04-19 0 206.8 200.0 209.2 206.8 206.8 500 103,400 206.80 144.6 139.9 146.3 144.6 144.6 715 144.62 0.88%
2018-04-18 0 205.0 205.0 206.0 204.6 204.6 5,000 1,023,000 204.60 143.4 143.4 144.1 143.1 143.1 7,150 143.08 -0.49%
2018-04-17 0 206.0 203.6 206.0 - - 0 0 - 144.1 142.4 144.1 - - 0 - 0.00%
2018-04-16 0 206.0 206.0 209.2 206.0 206.0 1,500 309,000 206.00 144.1 144.1 146.3 144.1 144.1 2,145 144.06 1.98%
2018-04-13 0 202.0 202.0 205.0 202.0 202.0 500 101,000 202.00 141.3 141.3 143.4 141.3 141.3 715 141.27 0.70%
2018-04-12 0 200.6 180.5 202.0 200.6 202.0 1,000 201,300 201.30 140.3 126.2 141.3 140.3 141.3 1,430 140.78 -0.69%
2018-04-11 0 202.0 202.0 - 200.0 202.0 4,000 805,000 201.25 141.3 141.3 - 139.9 141.3 5,720 140.74 2.54%
2018-04-10 0 197.0 197.0 - - - 0 0 - 137.8 137.8 - - - 0 - 1.13%
2018-04-09 0 194.8 192.0 - - - 0 0 - 136.2 134.3 - - - 0 - 0.00%
2018-04-06 0 194.8 190.0 198.0 194.8 194.8 500 97,400 194.80 136.2 132.9 138.5 136.2 136.2 715 136.23 0.67%
2018-04-04 0 193.5 192.0 195.0 193.5 193.6 1,000 193,550 193.55 135.3 134.3 136.4 135.3 135.4 1,430 135.36 -0.15%
2018-04-03 0 193.8 192.0 - 193.8 194.0 1,000 193,900 193.90 135.5 134.3 - 135.5 135.7 1,430 135.60 -3.00%
2018-03-29 0 199.8 196.0 - 197.2 199.8 2,500 497,300 198.92 139.7 137.1 - 137.9 139.7 3,575 139.11 1.21%
2018-03-28 0 201.0 195.0 202.8 201.0 203.0 2,500 504,000 201.60 138.1 133.9 139.3 138.1 139.4 3,640 138.47 -1.86%
2018-03-27 0 204.8 202.8 204.8 204.6 204.8 1,000 204,700 204.70 140.7 139.3 140.7 140.5 140.7 1,456 140.60 0.79%
2018-03-26 0 203.2 202.0 203.2 202.4 203.2 3,000 607,600 202.53 139.6 138.7 139.6 139.0 139.6 4,368 139.11 0.20%
2018-03-23 0 202.8 202.8 204.0 202.8 202.8 2,000 405,600 202.80 139.3 139.3 140.1 139.3 139.3 2,912 139.29 -2.97%
2018-03-22 0 209.0 209.0 210.2 - - 1 211 211.00 143.6 143.6 144.4 - - 1 144.92 0.48%
2018-03-21 0 208.0 206.0 - - - 0 0 - 142.9 141.5 - - - 0 - 0.00%
2018-03-20 0 208.0 206.0 209.8 208.0 208.0 500 104,000 208.00 142.9 141.5 144.1 142.9 142.9 728 142.86 -0.38%
2018-03-19 0 208.8 208.0 210.8 - - 0 0 - 143.4 142.9 144.8 - - 0 - -1.51%
2018-03-16 0 212.0 210.8 214.0 210.6 212.0 2,000 423,000 211.50 145.6 144.8 147.0 144.6 145.6 2,912 145.27 0.66%
2018-03-15 0 210.6 210.4 212.4 206.0 210.8 3,000 626,900 208.97 144.6 144.5 145.9 141.5 144.8 4,368 143.53 5.30%
2018-03-14 1 200.0 200.0 201.8 200.0 200.0 500 100,000 200.00 137.4 137.4 138.6 137.4 137.4 728 137.37 -0.20%
2018-03-13 0 200.4 200.0 201.8 - - 0 0 - 137.6 137.4 138.6 - - 0 - 0.00%
2018-03-12 0 200.4 199.3 202.2 199.8 201.0 1,500 300,600 200.40 137.6 136.9 138.9 137.2 138.1 2,184 137.64 1.11%
2018-03-09 0 198.2 182.8 - - - 0 0 - 136.1 125.6 - - - 0 - 0.20%
2018-03-08 0 197.8 197.8 199.0 197.8 197.8 500 98,900 197.80 135.9 135.9 136.7 135.9 135.9 728 135.86 1.12%
2018-03-07 0 195.6 182.8 196.0 195.6 195.6 500 97,800 195.60 134.3 125.6 134.6 134.3 134.3 728 134.35 -0.05%
2018-03-06 0 195.7 195.0 195.7 195.0 196.0 7,000 1,366,600 195.23 134.4 133.9 134.4 133.9 134.6 10,192 134.09 1.14%
2018-03-05 0 193.5 192.0 193.5 - - 0 0 - 132.9 131.9 132.9 - - 0 - -1.48%
2018-03-02 0 196.4 194.8 196.4 196.4 196.4 500 98,200 196.40 134.9 133.8 134.9 134.9 134.9 728 134.90 -0.30%
2018-03-01 0 197.0 197.0 197.8 196.1 197.0 5,500 1,080,900 196.53 135.3 135.3 135.9 134.7 135.3 8,008 134.98 -1.20%
2018-02-28 0 199.4 182.8 - - - 0 0 - 137.0 125.6 - - - 0 - -0.60%
2018-02-27 0 200.6 182.8 - 200.6 202.2 3,500 704,000 201.14 137.8 125.6 - 137.8 138.9 5,096 138.15 -0.20%
2018-02-26 0 201.0 198.0 201.0 - - 0 0 - 138.1 136.0 138.1 - - 0 - 0.00%
2018-02-23 0 201.0 201.0 202.2 201.0 201.0 500 100,500 201.00 138.1 138.1 138.9 138.1 138.1 728 138.06 0.70%
2018-02-22 0 199.6 199.6 200.6 199.6 200.0 2,300 459,800 199.91 137.1 137.1 137.8 137.1 137.4 3,349 137.31 -0.80%
2018-02-21 0 201.2 200.0 - 201.2 201.6 1,000 201,400 201.40 138.2 137.4 - 138.2 138.5 1,456 138.33 1.72%
2018-02-20 0 197.8 197.8 - - - 0 0 - 135.9 135.9 - - - 0 - 0.61%
2018-02-15 0 196.6 196.6 - 196.6 196.6 500 98,300 196.60 135.0 135.0 - 135.0 135.0 728 135.03 0.77%
2018-02-14 0 195.1 194.9 196.6 194.9 194.9 1,000 194,900 194.90 134.0 133.9 135.0 133.9 133.9 1,456 133.87 1.40%
2018-02-13 0 192.4 192.4 - 192.1 192.4 1,500 288,300 192.20 132.1 132.1 - 131.9 132.1 2,184 132.01 0.21%
2018-02-12 0 192.0 192.0 193.9 192.0 192.0 3,000 576,000 192.00 131.9 131.9 133.2 131.9 131.9 4,368 131.87 -0.52%
2018-02-09 0 193.0 193.0 198.0 192.1 193.5 6,800 1,310,500 192.72 132.6 132.6 136.0 131.9 132.9 9,900 132.37 -3.02%
2018-02-08 0 199.0 196.6 - 197.0 199.0 2,500 494,400 197.76 136.7 135.0 - 135.3 136.7 3,640 135.83 2.05%
2018-02-07 0 195.0 195.0 196.6 192.7 197.7 31,540 6,118,623 194.00 133.9 133.9 135.0 132.4 135.8 45,920 133.24 0.31%
2018-02-06 0 194.4 194.9 201.6 188.9 198.7 19,000 3,631,700 191.14 133.5 133.9 138.5 129.7 136.5 27,663 131.28 -5.54%
2018-02-05 0 205.8 205.4 209.2 205.8 206.2 9,000 1,853,900 205.99 141.4 141.1 143.7 141.4 141.6 13,103 141.48 -2.46%
2018-02-02 0 211.0 210.0 213.2 210.8 210.8 5,000 1,054,000 210.80 144.9 144.2 146.4 144.8 144.8 7,280 144.79 -0.47%
2018-02-01 0 212.0 210.8 212.0 212.0 212.0 500 106,000 212.00 145.6 144.8 145.6 145.6 145.6 728 145.61 0.00%
2018-01-31 0 212.0 211.0 212.4 211.0 212.0 1,080 228,236 211.33 145.6 144.9 145.9 144.9 145.6 1,572 145.15 0.47%
2018-01-30 0 211.0 210.2 212.6 211.0 212.8 6,000 1,268,800 211.47 144.9 144.4 146.0 144.9 146.2 8,736 145.24 -0.85%
2018-01-29 0 212.8 211.2 213.0 212.8 214.0 2,500 533,700 213.48 146.2 145.1 146.3 146.2 147.0 3,640 146.63 -0.56%
2018-01-26 0 214.0 212.6 215.6 - - 0 0 - 147.0 146.0 148.1 - - 0 - -0.93%
2018-01-25 0 216.0 215.2 217.2 215.0 216.0 4,000 862,500 215.63 148.4 147.8 149.2 147.7 148.4 5,824 148.10 1.41%
2018-01-24 0 213.0 213.0 215.0 213.0 213.6 7,000 1,494,300 213.47 146.3 146.3 147.7 146.3 146.7 10,192 146.62 -0.37%
2018-01-23 0 213.8 212.8 215.0 213.8 214.0 1,500 320,900 213.93 146.8 146.2 147.7 146.8 147.0 2,184 146.94 -0.09%
2018-01-22 0 214.0 214.0 214.8 214.0 214.0 1,000 214,000 214.00 147.0 147.0 147.5 147.0 147.0 1,456 146.98 -0.09%
2018-01-19 0 214.2 214.4 215.0 214.0 214.2 2,518 538,476 213.85 147.1 147.3 147.7 147.0 147.1 3,666 146.88 0.56%
2018-01-18 0 213.0 213.0 216.0 212.6 213.0 1,500 319,300 212.87 146.3 146.3 148.4 146.0 146.3 2,184 146.21 1.04%
2018-01-17 0 210.8 210.2 211.8 - - 0 0 - 144.8 144.4 145.5 - - 0 - 0.00%
2018-01-16 0 210.8 211.0 212.6 210.8 212.6 2,011 425,607 211.64 144.8 144.9 146.0 144.8 146.0 2,928 145.36 -0.09%
2018-01-15 0 211.0 211.4 212.0 211.0 211.6 5,505 1,162,450 211.16 144.9 145.2 145.6 144.9 145.3 8,015 145.04 0.96%
2018-01-12 0 209.0 208.2 209.0 209.0 209.0 500 104,500 209.00 143.6 143.0 143.6 143.6 143.6 728 143.55 0.97%
2018-01-11 0 207.0 207.0 207.4 206.2 207.0 3,500 723,800 206.80 142.2 142.2 142.5 141.6 142.2 5,096 142.04 2.88%
2018-01-10 0 201.2 201.2 203.0 201.2 202.0 1,000 201,600 201.60 138.2 138.2 139.4 138.2 138.7 1,456 138.47 -0.49%
2018-01-09 0 202.2 201.0 203.8 - - 0 0 - 138.9 138.1 140.0 - - 0 - -0.30%
2018-01-08 0 202.8 202.6 203.8 202.8 202.8 500 101,400 202.80 139.3 139.2 140.0 139.3 139.3 728 139.29 1.40%
2018-01-05 0 200.0 200.4 203.0 200.0 200.2 5,942 1,188,446 200.01 137.4 137.6 139.4 137.4 137.5 8,651 137.37 0.50%
2018-01-04 0 199.0 199.0 203.8 199.0 200.2 2,000 399,100 199.55 136.7 136.7 140.0 136.7 137.5 2,912 137.06 -0.60%
2018-01-03 0 200.2 199.0 200.8 200.2 200.2 1,000 200,200 200.20 137.5 136.7 137.9 137.5 137.5 1,456 137.51 0.10%
2018-01-02 0 200.0 200.8 201.0 198.0 200.8 9,451 1,890,149 199.99 137.4 137.9 138.1 136.0 137.9 13,760 137.36 2.04%
2017-12-29 0 196.0 197.4 197.6 196.0 197.0 2,500 491,750 196.70 134.6 135.6 135.7 134.6 135.3 3,640 135.10 -0.25%
2017-12-28 0 196.5 197.4 198.0 196.9 196.9 500 98,450 196.90 135.0 135.6 136.0 135.2 135.2 728 135.24 0.26%
2017-12-27 0 196.0 196.0 196.9 - - 0 0 - 134.6 134.6 135.2 - - 0 - 0.20%
2017-12-22 0 195.6 195.0 196.6 195.6 195.6 1,000 195,600 195.60 134.3 133.9 135.0 134.3 134.3 1,456 134.35 0.82%
2017-12-21 0 194.0 193.9 195.5 194.0 194.0 4,500 873,000 194.00 133.2 133.2 134.3 133.2 133.2 6,552 133.25 -0.56%
2017-12-20 0 195.1 195.2 197.1 195.1 195.1 500 97,550 195.10 134.0 134.1 135.4 134.0 134.0 728 134.00 -1.01%
2017-12-19 0 197.1 197.1 197.8 196.6 197.1 5,000 984,800 196.96 135.4 135.4 135.9 135.0 135.4 7,280 135.28 2.55%
2017-12-18 0 192.2 192.1 192.9 192.0 192.0 1,500 288,000 192.00 132.0 131.9 132.5 131.9 131.9 2,184 131.87 -0.41%
2017-12-15 0 193.0 192.8 193.0 191.8 193.1 5,000 960,800 192.16 132.6 132.4 132.6 131.7 132.6 7,280 131.98 0.94%
2017-12-14 0 191.2 191.5 192.2 191.2 191.2 500 95,600 191.20 131.3 131.5 132.0 131.3 131.3 728 131.32 0.63%
2017-12-13 0 190.0 189.5 190.5 190.0 190.1 1,500 285,100 190.07 130.5 130.2 130.8 130.5 130.6 2,184 130.55 -0.94%
2017-12-12 0 191.8 190.9 191.8 - - 0 0 - 131.7 131.1 131.7 - - 0 - -0.10%
2017-12-11 0 192.0 188.0 192.4 191.2 192.0 2,500 479,200 191.68 131.9 129.1 132.1 131.3 131.9 3,640 131.65 1.32%
2017-12-08 0 189.5 188.0 190.2 188.7 189.5 3,500 661,050 188.87 130.2 129.1 130.6 129.6 130.2 5,096 129.72 0.37%
2017-12-07 0 188.8 188.5 188.8 - - 0 0 - 129.7 129.5 129.7 - - 0 - 0.00%
2017-12-06 0 188.8 187.9 188.8 189.0 190.1 3,000 568,300 189.43 129.7 129.1 129.7 129.8 130.6 4,368 130.11 -1.67%
2017-12-05 0 192.0 191.5 192.0 192.0 192.9 4,000 768,850 192.21 131.9 131.5 131.9 131.9 132.5 5,824 132.02 -0.52%
2017-12-04 0 193.0 192.9 193.0 193.0 194.3 1,000 193,650 193.65 132.6 132.5 132.6 132.6 133.5 1,456 133.01 -1.43%
2017-12-01 0 195.8 195.7 197.0 195.1 195.4 1,993 390,564 195.97 134.5 134.4 135.3 134.0 134.2 2,902 134.60 -1.11%
2017-11-30 0 198.0 198.6 199.0 197.9 198.8 28,000 5,545,900 198.07 136.0 136.4 136.7 135.9 136.5 40,766 136.04 0.51%
2017-11-29 0 197.0 197.9 198.8 197.0 198.0 7,000 1,381,900 197.41 135.3 135.9 136.5 135.3 136.0 10,192 135.59 0.00%
2017-11-28 0 197.0 196.2 197.0 195.5 197.0 5,500 1,080,050 196.37 135.3 134.8 135.3 134.3 135.3 8,008 134.88 1.44%
2017-11-27 0 194.2 194.1 195.0 193.9 194.3 4,000 776,150 194.04 133.4 133.3 133.9 133.2 133.5 5,824 133.27 -0.41%
2017-11-24 0 195.0 195.0 195.3 195.0 195.4 1,000 195,200 195.20 133.9 133.9 134.1 133.9 134.2 1,456 134.07 0.26%
2017-11-23 0 194.5 194.5 195.0 194.5 195.0 3,000 584,750 194.92 133.6 133.6 133.9 133.6 133.9 4,368 133.88 -1.62%
2017-11-22 0 197.7 197.7 197.9 195.0 197.7 39,500 7,717,800 195.39 135.8 135.8 135.9 133.9 135.8 57,510 134.20 1.54%
2017-11-21 0 194.7 194.7 195.0 194.6 194.7 5,000 973,450 194.69 133.7 133.7 133.9 133.7 133.7 7,280 133.72 0.36%
2017-11-20 0 194.0 193.9 194.6 193.9 194.5 7,500 1,456,200 194.16 133.2 133.2 133.7 133.2 133.6 10,920 133.36 0.26%
2017-11-17 0 193.5 193.6 194.0 193.0 193.8 7,500 1,450,050 193.34 132.9 133.0 133.2 132.6 133.1 10,920 132.79 0.83%
2017-11-16 0 191.9 191.0 191.9 191.9 192.0 1,000 191,950 191.95 131.8 131.2 131.8 131.8 131.9 1,456 131.84 1.48%
2017-11-15 0 189.1 189.1 192.0 189.1 189.1 500 94,550 189.10 129.9 129.9 131.9 129.9 129.9 728 129.88 0.00%
2017-11-14 0 189.1 189.2 192.0 189.1 189.1 500 94,550 189.10 129.9 130.0 131.9 129.9 129.9 728 129.88 -0.63%
2017-11-13 0 190.3 189.1 190.3 189.1 190.3 1,000 189,700 189.70 130.7 129.9 130.7 129.9 130.7 1,456 130.29 1.39%
2017-11-10 0 187.7 187.7 190.0 187.7 187.8 1,000 187,750 187.75 128.9 128.9 130.5 128.9 129.0 1,456 128.95 -0.42%
2017-11-09 0 188.5 188.0 190.0 188.3 188.5 2,500 471,050 188.42 129.5 129.1 130.5 129.3 129.5 3,640 129.41 -0.89%
2017-11-08 0 190.2 188.6 190.5 - - 0 0 - 130.6 129.5 130.8 - - 0 - 0.00%
2017-11-07 0 190.2 189.8 191.9 190.2 190.2 1,000 190,600 190.60 130.6 130.4 131.8 130.6 130.6 1,456 130.91 0.48%
2017-11-06 0 189.3 189.8 191.0 189.3 190.5 3,500 663,250 189.50 130.0 130.4 131.2 130.0 130.8 5,096 130.16 -0.37%
2017-11-03 0 190.0 189.4 190.5 190.0 190.0 12,500 2,375,000 190.00 130.5 130.1 130.8 130.5 130.5 18,199 130.50 -0.52%
2017-11-02 0 191.0 190.5 191.0 191.0 191.0 500 95,500 191.00 131.2 130.8 131.2 131.2 131.2 728 131.19 -0.52%
2017-11-01 0 192.0 191.6 192.8 191.4 192.0 3,000 575,100 191.70 131.9 131.6 132.4 131.5 131.9 4,368 131.67 1.64%
2017-10-31 0 188.9 182.8 194.4 188.9 190.6 6,500 1,228,850 189.05 129.7 125.6 133.5 129.7 130.9 9,464 129.85 -1.00%
2017-10-30 0 190.8 190.2 194.8 - - 0 0 - 131.0 130.6 133.8 - - 0 - 0.00%
2017-10-27 0 190.8 188.9 196.8 190.5 190.9 4,500 858,600 190.80 131.0 129.7 135.2 130.8 131.1 6,552 131.05 0.21%
2017-10-26 0 190.4 190.4 192.0 190.0 191.0 1,000 190,500 190.50 130.8 130.8 131.9 130.5 131.2 1,456 130.84 -0.31%
2017-10-25 0 191.0 189.0 191.0 191.0 192.0 3,000 573,500 191.17 131.2 129.8 131.2 131.2 131.9 4,368 131.30 -1.34%
2017-10-24 0 193.6 189.3 194.8 192.8 195.0 10,000 1,931,900 193.19 133.0 130.0 133.8 132.4 133.9 14,559 132.69 0.94%
2017-10-23 0 191.8 189.3 192.2 191.0 192.0 8,000 1,534,200 191.78 131.7 130.0 132.0 131.2 131.9 11,647 131.72 1.43%
2017-10-20 0 189.1 188.9 189.8 189.0 189.0 500 94,500 189.00 129.9 129.7 130.4 129.8 129.8 728 129.81 -0.05%
2017-10-19 0 189.2 188.9 189.5 189.0 189.3 3,000 567,450 189.15 130.0 129.7 130.2 129.8 130.0 4,368 129.92 0.16%
2017-10-18 0 188.9 165.0 188.9 - - 0 0 - 129.7 113.3 129.7 - - 0 - -0.26%
2017-10-17 0 189.4 187.6 189.8 - - 0 0 - 130.1 128.9 130.4 - - 0 - 0.00%
2017-10-16 0 189.4 154.0 189.8 189.0 189.4 16,000 3,029,150 189.32 130.1 105.8 130.4 129.8 130.1 23,295 130.03 0.00%
2017-10-13 0 189.4 182.7 189.4 189.4 189.4 500 94,700 189.40 130.1 125.5 130.1 130.1 130.1 728 130.09 0.21%
2017-10-12 0 189.0 182.7 189.0 188.0 189.0 7,000 1,319,600 188.51 129.8 125.5 129.8 129.1 129.8 10,192 129.48 0.69%
2017-10-11 0 187.7 182.7 187.7 187.7 188.0 4,000 751,250 187.81 128.9 125.5 128.9 128.9 129.1 5,824 129.00 0.91%
2017-10-10 0 186.0 183.0 186.5 186.0 187.7 3,000 560,550 186.85 127.8 125.7 128.1 127.8 128.9 4,368 128.34 0.49%
2017-10-09 0 185.1 182.7 186.0 184.8 184.8 500 92,400 184.80 127.1 125.5 127.8 126.9 126.9 728 126.93 0.60%
2017-10-06 0 184.0 182.5 188.0 184.0 184.7 1,500 276,350 184.23 126.4 125.3 129.1 126.4 126.9 2,184 126.54 -1.02%
2017-10-04 0 185.9 184.2 186.8 185.8 185.9 1,500 278,750 185.83 127.7 126.5 128.3 127.6 127.7 2,184 127.64 -0.64%
2017-10-03 0 187.1 186.0 187.1 186.8 187.1 3,500 654,200 186.91 128.5 127.8 128.5 128.3 128.5 5,096 128.38 0.32%
2017-09-29 0 186.5 185.0 186.5 185.3 186.8 1,000 186,050 186.05 128.1 127.1 128.1 127.3 128.3 1,456 127.79 0.81%
2017-09-28 0 185.0 181.9 185.0 181.9 185.0 17,000 3,097,750 182.22 127.1 124.9 127.1 124.9 127.1 24,751 125.16 1.70%
2017-09-27 0 181.9 179.7 - 180.8 181.8 3,500 633,600 181.03 124.9 123.4 - 124.2 124.9 5,096 124.34 -0.33%
2017-09-26 0 182.5 181.5 189.8 182.5 182.5 500 91,250 182.50 125.3 124.7 130.4 125.3 125.3 728 125.35 -2.09%
2017-09-25 0 186.4 180.0 187.0 187.0 187.0 8,500 1,589,500 187.00 128.0 123.6 128.4 128.4 128.4 12,375 128.44 -0.32%
2017-09-22 0 187.0 182.0 187.0 187.0 187.0 1,500 280,500 187.00 128.4 125.0 128.4 128.4 128.4 2,184 128.44 -0.58%
2017-09-21 0 188.1 187.0 189.0 187.1 187.5 1,500 280,850 187.23 129.2 128.4 129.8 128.5 128.8 2,184 128.60 0.05%
2017-09-20 0 188.0 185.7 189.0 184.5 188.0 2,500 465,000 186.00 129.1 127.5 129.8 126.7 129.1 3,640 127.75 1.18%
2017-09-19 0 185.8 184.6 186.0 - - 0 0 - 127.6 126.8 127.8 - - 0 - 0.00%
2017-09-18 0 185.8 173.0 186.7 184.9 186.7 14,500 2,697,700 186.05 127.6 118.8 128.2 127.0 128.2 21,111 127.79 0.65%
2017-09-15 0 184.6 176.0 184.6 - - 0 0 - 126.8 120.9 126.8 - - 0 - -0.49%
2017-09-14 0 185.5 150.0 187.0 185.4 185.5 1,000 185,450 185.45 127.4 103.0 128.4 127.3 127.4 1,456 127.38 -0.80%
2017-09-13 0 187.0 165.0 188.6 186.6 187.0 3,500 654,100 186.89 128.4 113.3 129.5 128.2 128.4 5,096 128.36 1.19%
2017-09-12 0 184.8 184.2 185.5 183.9 185.5 3,000 553,950 184.65 126.9 126.5 127.4 126.3 127.4 4,368 126.83 0.54%
2017-09-11 0 183.8 181.2 - 181.7 184.0 3,500 640,050 182.87 126.2 124.5 - 124.8 126.4 5,096 125.60 2.11%
2017-09-08 0 180.0 176.0 180.1 180.0 180.0 500 90,000 180.00 123.6 120.9 123.7 123.6 123.6 728 123.63 0.00%
2017-09-07 0 180.0 179.1 180.2 179.1 180.0 3,000 539,100 179.70 123.6 123.0 123.8 123.0 123.6 4,368 123.43 0.56%
2017-09-06 0 179.0 177.8 179.0 179.0 180.0 2,000 359,200 179.60 122.9 122.1 122.9 122.9 123.6 2,912 123.36 -1.00%
2017-09-05 0 180.8 178.8 182.4 180.8 182.4 2,500 454,400 181.76 124.2 122.8 125.3 124.2 125.3 3,640 124.84 -1.58%
2017-09-04 0 183.7 167.0 184.3 183.7 183.7 500 91,850 183.70 126.2 114.7 126.6 126.2 126.2 728 126.17 0.27%
2017-09-01 0 183.2 176.0 184.6 - - 0 0 - 125.8 120.9 126.8 - - 0 - 0.16%
2017-08-31 0 182.9 176.0 - - - 0 0 - 125.6 120.9 - - - 0 - 0.00%
2017-08-30 0 182.9 180.4 - - - 0 0 - 125.6 123.9 - - - 0 - 0.00%
2017-08-29 0 182.9 176.0 - 182.5 184.3 2,500 458,300 183.32 125.6 120.9 - 125.3 126.6 3,640 125.91 -0.60%
2017-08-28 0 184.0 182.0 184.0 183.9 184.0 3,500 643,900 183.97 126.4 125.0 126.4 126.3 126.4 5,096 126.36 0.82%
2017-08-25 0 182.5 179.0 - 181.5 181.5 500 90,750 181.50 125.3 122.9 - 124.7 124.7 728 124.66 1.16%
2017-08-24 0 180.4 178.9 181.0 180.0 180.0 1,000 180,000 180.00 123.9 122.9 124.3 123.6 123.6 1,456 123.63 -0.08%
2017-08-22 0 182.0 182.0 - - - 0 0 - 124.0 124.0 - - - 0 - 0.00%
2017-08-21 0 182.0 180.0 186.9 182.0 182.0 500 91,000 182.00 124.0 122.6 127.3 124.0 124.0 734 124.01 0.00%
2017-08-18 0 182.0 161.8 - 181.3 182.9 2,500 456,000 182.40 124.0 110.2 - 123.5 124.6 3,669 124.28 -1.25%
2017-08-17 0 184.3 181.8 187.0 - - 0 0 - 125.6 123.9 127.4 - - 0 - 0.00%
2017-08-16 0 184.3 181.5 186.0 - - 0 0 - 125.6 123.7 126.7 - - 0 - 0.00%
2017-08-15 0 184.3 183.2 185.0 184.6 184.8 1,500 277,000 184.67 125.6 124.8 126.1 125.8 125.9 2,202 125.82 0.82%
2017-08-14 0 182.8 182.8 187.0 181.5 182.7 3,000 547,050 182.35 124.6 124.6 127.4 123.7 124.5 4,403 124.24 0.55%
2017-08-11 0 181.8 - 185.5 181.8 187.0 12,000 2,200,900 183.41 123.9 - 126.4 123.9 127.4 17,612 124.97 -4.42%
2017-08-10 0 190.2 - 190.2 190.0 190.2 1,000 190,100 190.10 129.6 - 129.6 129.5 129.6 1,468 129.53 0.00%
2017-08-09 0 190.2 189.0 191.0 191.0 191.0 2,500 477,500 191.00 129.6 128.8 130.1 130.1 130.1 3,669 130.14 0.26%
2017-08-08 0 189.7 189.4 191.2 189.4 189.4 500 94,700 189.40 129.3 129.0 130.3 129.0 129.0 734 129.05 -0.26%
2017-08-07 0 190.2 190.0 191.0 189.5 190.3 13,000 2,469,950 190.00 129.6 129.5 130.1 129.1 129.7 19,080 129.45 0.05%
2017-08-04 0 190.1 - 200.0 190.1 191.6 2,000 381,950 190.98 129.5 - 136.3 129.5 130.5 2,935 130.12 -1.76%
2017-08-03 0 193.5 189.6 204.4 191.3 193.5 1,500 288,300 192.20 131.8 129.2 139.3 130.3 131.8 2,202 130.96 0.99%
2017-08-02 0 191.6 190.0 198.0 191.6 193.7 5,500 1,056,350 192.06 130.5 129.5 134.9 130.5 132.0 8,072 130.86 0.00%
2017-08-01 0 191.6 188.8 192.0 190.0 191.5 4,500 860,000 191.11 130.5 128.6 130.8 129.5 130.5 6,605 130.21 2.90%
2017-07-31 0 186.2 185.0 190.0 - - 0 0 - 126.9 126.1 129.5 - - 0 - 0.11%
2017-07-28 0 186.0 185.6 190.0 185.3 186.0 2,500 464,250 185.70 126.7 126.5 129.5 126.3 126.7 3,669 126.53 -1.43%
2017-07-27 0 188.7 186.3 191.0 186.6 188.8 5,000 935,200 187.04 128.6 126.9 130.1 127.1 128.6 7,338 127.44 2.28%
2017-07-26 0 184.5 183.4 - 183.0 184.5 6,500 1,192,900 183.52 125.7 125.0 - 124.7 125.7 9,540 125.04 1.21%
2017-07-25 0 182.3 181.3 182.5 181.3 182.3 3,300 599,870 181.78 124.2 123.5 124.3 123.5 124.2 4,843 123.86 0.55%
2017-07-24 0 181.3 180.0 182.5 181.3 181.5 1,500 272,050 181.37 123.5 122.6 124.3 123.5 123.7 2,202 123.57 -0.17%
2017-07-21 0 181.6 178.5 183.0 - - 0 0 - 123.7 121.6 124.7 - - 0 - 0.67%
2017-07-20 0 180.4 178.5 - 179.4 180.0 2,600 466,740 179.52 122.9 121.6 - 122.2 122.6 3,816 122.31 1.58%
2017-07-19 0 177.6 176.0 178.6 177.5 179.3 3,500 623,950 178.27 121.0 119.9 121.7 120.9 122.2 5,137 121.47 -0.62%
2017-07-18 0 178.7 176.0 180.3 180.1 180.1 500 90,050 180.10 121.8 119.9 122.8 122.7 122.7 734 122.71 -0.78%
2017-07-17 0 180.1 179.4 180.9 179.5 181.0 3,000 539,250 179.75 122.7 122.2 123.3 122.3 123.3 4,403 122.47 -0.50%
2017-07-14 0 181.0 179.9 182.0 180.0 181.0 21,960 3,953,514 180.03 123.3 122.6 124.0 122.6 123.3 32,230 122.67 0.78%
2017-07-13 0 179.6 178.1 179.9 179.0 179.0 1,000 179,000 179.00 122.4 121.3 122.6 122.0 122.0 1,468 121.96 1.76%
2017-07-12 0 176.5 175.0 180.2 176.0 177.7 3,500 618,550 176.73 120.3 119.2 122.8 119.9 121.1 5,137 120.41 -2.00%
2017-07-11 0 180.1 178.0 180.2 180.2 180.2 2,000 360,400 180.20 122.7 121.3 122.8 122.8 122.8 2,935 122.78 0.00%
2017-07-10 0 180.1 175.0 180.2 180.0 180.1 1,500 270,050 180.03 122.7 119.2 122.8 122.6 122.7 2,202 122.67 0.33%
2017-07-07 0 179.5 163.0 180.0 179.5 179.6 1,500 269,300 179.53 122.3 111.1 122.6 122.3 122.4 2,202 122.33 0.00%
2017-07-06 0 179.5 179.5 180.0 179.5 179.5 500 89,750 179.50 122.3 122.3 122.6 122.3 122.3 734 122.30 0.00%
2017-07-05 0 179.5 178.0 180.3 179.0 179.0 1,000 179,000 179.00 122.3 121.3 122.8 122.0 122.0 1,468 121.96 -0.44%
2017-07-04 0 180.3 178.1 181.0 179.6 180.3 3,100 557,610 179.87 122.8 121.3 123.3 122.4 122.8 4,550 122.56 0.39%
2017-07-03 0 179.6 178.0 180.0 179.4 179.6 1,000 179,500 179.50 122.4 121.3 122.6 122.2 122.4 1,468 122.30 -0.77%
2017-06-30 0 181.0 168.0 181.0 181.0 181.0 2,000 362,000 181.00 123.3 114.5 123.3 123.3 123.3 2,935 123.32 -0.82%
2017-06-29 0 182.5 182.0 183.8 180.8 182.5 7,000 1,269,400 181.34 124.3 124.0 125.2 123.2 124.3 10,274 123.56 1.67%
2017-06-28 0 179.5 163.0 179.5 - - 0 0 - 122.3 111.1 122.3 - - 0 - 0.00%
2017-06-27 0 179.5 168.0 180.0 179.5 179.5 500 89,750 179.50 122.3 114.5 122.6 122.3 122.3 734 122.30 1.41%
2017-06-26 0 177.0 176.0 180.0 - - 0 0 - 120.6 119.9 122.6 - - 0 - 0.00%
2017-06-23 0 177.0 176.5 180.0 177.0 177.0 500 88,500 177.00 120.6 120.3 122.6 120.6 120.6 734 120.60 0.00%
2017-06-22 0 177.0 176.0 177.5 177.0 177.9 3,000 531,900 177.30 120.6 119.9 120.9 120.6 121.2 4,403 120.80 -0.73%
2017-06-21 0 178.3 161.8 180.5 178.2 178.3 2,468 438,961 177.86 121.5 110.2 123.0 121.4 121.5 3,622 121.19 -1.22%
2017-06-20 0 180.5 179.0 180.5 - - 0 0 - 123.0 122.0 123.0 - - 0 - 0.00%
2017-06-19 0 180.5 180.1 181.0 178.6 180.6 5,500 988,450 179.72 123.0 122.7 123.3 121.7 123.1 8,072 122.45 2.50%
2017-06-16 0 176.1 175.0 177.0 176.1 176.1 500 88,050 176.10 120.0 119.2 120.6 120.0 120.0 734 119.99 0.63%
2017-06-15 0 175.0 172.2 175.0 174.9 175.0 1,500 262,450 174.97 119.2 117.3 119.2 119.2 119.2 2,202 119.21 -1.69%
2017-06-14 0 178.0 175.4 180.0 177.4 178.0 2,000 355,150 177.58 121.3 119.5 122.6 120.9 121.3 2,935 120.99 0.11%
2017-06-13 0 177.8 176.8 180.0 177.0 177.8 6,500 1,152,700 177.34 121.1 120.5 122.6 120.6 121.1 9,540 120.83 0.57%
2017-06-12 0 176.8 174.4 178.0 176.8 177.1 14,500 2,566,300 176.99 120.5 118.8 121.3 120.5 120.7 21,281 120.59 1.84%
2017-06-09 0 173.6 172.0 177.0 173.6 174.9 1,500 261,600 174.40 118.3 117.2 120.6 118.3 119.2 2,202 118.83 -1.42%
2017-06-08 0 176.1 175.0 179.0 175.4 175.4 500 87,700 175.40 120.0 119.2 122.0 119.5 119.5 734 119.51 1.03%
2017-06-07 0 174.3 174.3 179.0 174.3 175.5 1,000 174,900 174.90 118.8 118.8 122.0 118.8 119.6 1,468 119.17 -1.25%
2017-06-06 0 176.5 162.0 177.2 176.5 176.5 2,000 353,000 176.50 120.3 110.4 120.7 120.3 120.3 2,935 120.26 -0.68%
2017-06-05 0 177.7 161.8 179.0 176.5 177.7 5,500 974,600 177.20 121.1 110.2 122.0 120.3 121.1 8,072 120.74 0.68%
2017-06-02 0 176.5 176.5 179.0 175.5 176.0 2,500 439,350 175.74 120.3 120.3 122.0 119.6 119.9 3,669 119.74 1.15%
2017-06-01 0 174.5 161.8 174.5 - - 0 0 - 118.9 110.2 118.9 - - 0 - 0.00%
2017-05-31 0 174.5 161.8 175.0 174.5 174.5 500 87,250 174.50 118.9 110.2 119.2 118.9 118.9 734 118.90 -0.29%
2017-05-29 0 175.0 173.6 175.0 174.5 175.3 4,000 699,400 174.85 119.2 118.3 119.2 118.9 119.4 5,871 119.13 0.29%
2017-05-26 0 174.5 174.5 176.5 174.2 175.5 2,000 349,850 174.93 118.9 118.9 120.3 118.7 119.6 2,935 119.19 -1.13%
2017-05-25 0 176.5 176.0 177.5 176.5 178.9 6,000 1,062,950 177.16 120.3 119.9 120.9 120.3 121.9 8,806 120.71 0.86%
2017-05-24 0 175.0 174.9 177.0 175.0 175.0 1,000 175,000 175.00 119.2 119.2 120.6 119.2 119.2 1,468 119.24 0.00%
2017-05-23 0 175.0 175.0 180.0 174.0 175.2 2,500 437,100 174.84 119.2 119.2 122.6 118.6 119.4 3,669 119.13 -1.24%
2017-05-22 0 177.2 177.2 178.8 177.0 178.2 3,030 538,286 177.65 120.7 120.7 121.8 120.6 121.4 4,447 121.04 0.00%
2017-05-19 0 177.2 176.0 177.7 175.6 177.2 6,500 1,148,700 176.72 120.7 119.9 121.1 119.6 120.7 9,540 120.41 2.55%
2017-05-18 0 172.8 168.0 176.0 172.8 174.5 12,000 2,078,300 173.19 117.7 114.5 119.9 117.7 118.9 17,612 118.00 -2.10%
2017-05-17 0 176.5 168.0 177.0 176.5 177.8 4,000 706,950 176.74 120.3 114.5 120.6 120.3 121.1 5,871 120.42 -0.28%
2017-05-16 0 177.0 168.0 177.3 177.0 177.0 500 88,500 177.00 120.6 114.5 120.8 120.6 120.6 734 120.60 0.00%
2017-05-15 0 177.0 176.6 178.5 177.0 177.0 1,000 178,000 178.00 120.6 120.3 121.6 120.6 120.6 1,468 121.28 0.80%
2017-05-12 0 175.6 168.0 180.0 175.6 175.6 2,000 351,200 175.60 119.6 114.5 122.6 119.6 119.6 2,935 119.65 -0.68%
2017-05-11 0 176.8 176.8 180.0 176.7 176.7 500 88,350 176.70 120.5 120.5 122.6 120.4 120.4 734 120.39 0.17%
2017-05-10 0 176.5 174.9 180.0 175.2 176.6 5,000 878,900 175.78 120.3 119.2 122.6 119.4 120.3 7,338 119.77 0.28%
2017-05-09 0 176.0 162.0 176.0 - - 0 0 - 119.9 110.4 119.9 - - 0 - -0.85%
2017-05-08 0 177.5 176.9 177.5 178.0 179.8 9,000 1,607,900 178.66 120.9 120.5 120.9 121.3 122.5 13,209 121.73 0.51%
2017-05-05 0 176.6 176.3 176.9 175.7 176.6 9,972 1,753,300 175.82 120.3 120.1 120.5 119.7 120.3 14,636 119.80 0.91%
2017-05-04 0 175.0 174.2 176.0 174.5 175.0 1,000 174,750 174.75 119.2 118.7 119.9 118.9 119.2 1,468 119.07 0.98%
2017-05-02 0 173.3 161.8 174.0 172.5 174.1 4,493 776,549 172.84 118.1 110.2 118.6 117.5 118.6 6,594 117.76 -0.23%
2017-04-28 0 173.7 173.0 174.3 173.6 174.0 6,468 1,123,318 173.67 118.4 117.9 118.8 118.3 118.6 9,493 118.33 0.93%
2017-04-27 0 172.1 171.1 173.8 170.8 172.1 14,028 2,404,866 171.43 117.3 116.6 118.4 116.4 117.3 20,588 116.81 2.02%
2017-04-26 0 168.7 168.6 170.0 168.1 168.7 3,000 505,450 168.48 114.9 114.9 115.8 114.5 114.9 4,403 114.80 0.42%
2017-04-25 0 168.0 165.5 172.0 167.2 168.0 3,349 560,803 167.45 114.5 112.8 117.2 113.9 114.5 4,915 114.10 0.48%
2017-04-24 0 167.2 163.5 167.2 163.5 167.2 6,490 1,071,223 165.06 113.9 111.4 113.9 111.4 113.9 9,525 112.46 2.45%
2017-04-21 0 163.2 155.0 163.2 163.2 163.3 2,000 326,500 163.25 111.2 105.6 111.2 111.2 111.3 2,935 111.23 1.30%
2017-04-20 0 161.1 155.0 167.8 160.5 161.1 2,623 421,316 160.62 109.8 105.6 114.3 109.4 109.8 3,850 109.44 0.00%
2017-04-19 0 161.1 159.1 167.9 159.1 161.1 5,500 877,200 159.49 109.8 108.4 114.4 108.4 109.8 8,072 108.67 -0.43%
2017-04-18 0 161.8 161.0 161.8 161.8 163.0 6,000 972,100 162.02 110.2 109.7 110.2 110.2 111.1 8,806 110.39 -0.74%
2017-04-13 0 163.0 158.0 163.0 - - 0 0 - 111.1 107.7 111.1 - - 0 - 0.00%
2017-04-12 0 163.0 160.0 165.0 163.0 163.0 1,000 163,000 163.00 111.1 109.0 112.4 111.1 111.1 1,468 111.06 1.24%
2017-04-11 0 161.0 160.5 163.0 161.0 161.0 500 80,500 161.00 109.7 109.4 111.1 109.7 109.7 734 109.70 1.26%
2017-04-10 0 159.0 159.0 166.0 158.0 161.0 7,000 1,123,700 160.53 108.3 108.3 113.1 107.7 109.7 10,274 109.38 0.63%
2017-04-07 0 158.0 157.0 162.0 158.0 158.0 500 79,000 158.00 107.7 107.0 110.4 107.7 107.7 734 107.65 -2.17%
2017-04-06 0 161.5 160.0 169.9 161.5 161.5 500 80,750 161.50 110.0 109.0 115.8 110.0 110.0 734 110.04 0.25%
2017-04-05 0 161.1 158.0 163.8 161.1 161.1 1,500 240,100 160.07 109.8 107.7 111.6 109.8 109.8 2,202 109.06 -1.47%
2017-04-03 0 163.5 155.0 167.2 163.5 163.5 1,000 163,500 163.50 111.4 105.6 113.9 111.4 111.4 1,468 111.40 0.31%
2017-03-31 0 163.0 161.0 164.0 163.0 163.2 1,000 163,100 163.10 111.1 109.7 111.7 111.1 111.2 1,468 111.13 0.74%
2017-03-30 0 161.8 161.8 169.0 161.3 164.9 7,000 1,141,800 163.11 110.2 110.2 115.1 109.9 112.4 10,274 111.14 -1.67%
2017-03-29 0 167.5 165.0 167.5 167.5 167.5 500 83,750 167.50 112.1 110.4 112.1 112.1 112.1 747 112.11 0.00%
2017-03-28 0 167.5 163.6 167.5 167.5 167.6 1,000 167,550 167.55 112.1 109.5 112.1 112.1 112.2 1,494 112.15 0.90%
2017-03-27 0 166.0 164.3 166.0 - - 0 0 - 111.1 110.0 111.1 - - 0 - -0.42%
2017-03-24 0 166.7 166.7 167.0 166.6 166.9 3,990 664,840 166.63 111.6 111.6 111.8 111.5 111.7 5,961 111.53 -0.18%
2017-03-23 0 167.0 165.0 168.0 166.8 169.0 7,500 1,256,600 167.55 111.8 110.4 112.4 111.6 113.1 11,205 112.15 -1.47%
2017-03-22 0 169.5 168.2 169.5 168.5 169.6 9,000 1,519,200 168.80 113.5 112.6 113.5 112.8 113.5 13,446 112.98 -0.12%
2017-03-21 0 169.7 157.8 169.7 - - 0 0 - 113.6 105.6 113.6 - - 0 - 0.00%
2017-03-20 0 169.7 168.0 169.7 168.4 169.8 7,500 1,266,750 168.90 113.6 112.4 113.6 112.7 113.7 11,205 113.05 1.56%
2017-03-17 0 167.1 167.0 168.0 166.7 167.4 13,500 2,258,100 167.27 111.8 111.8 112.4 111.6 112.0 20,169 111.96 1.03%
2017-03-16 0 165.4 162.0 166.1 165.0 166.0 14,500 2,394,650 165.15 110.7 108.4 111.2 110.4 111.1 21,663 110.54 2.22%
2017-03-15 0 161.8 161.6 165.0 159.6 162.0 14,000 2,255,650 161.12 108.3 108.2 110.4 106.8 108.4 20,916 107.84 3.98%
2017-03-14 0 155.6 155.6 157.5 155.6 155.6 500 77,800 155.60 104.1 104.1 105.4 104.1 104.1 747 104.15 0.19%
2017-03-13 0 155.3 155.2 - 154.9 155.3 2,000 310,200 155.10 103.9 103.9 - 103.7 103.9 2,988 103.81 -0.64%
2017-03-10 0 156.3 156.0 156.7 155.2 156.3 4,000 623,100 155.78 104.6 104.4 104.9 103.9 104.6 5,976 104.27 1.49%
2017-03-09 0 154.0 152.0 155.0 154.0 154.1 2,500 385,150 154.06 103.1 101.7 103.7 103.1 103.1 3,735 103.12 -0.26%
2017-03-08 0 154.4 154.4 - 154.3 155.0 1,000 154,650 154.65 103.3 103.3 - 103.3 103.7 1,494 103.51 -0.90%
2017-03-07 0 155.8 147.8 157.0 155.8 155.8 500 77,900 155.80 104.3 98.93 105.1 104.3 104.3 747 104.28 -0.32%
2017-03-06 0 156.3 156.3 159.8 - - 0 0 - 104.6 104.6 107.0 - - 0 - 0.39%
2017-03-03 0 155.7 153.0 156.0 155.7 156.1 3,500 545,150 155.76 104.2 102.4 104.4 104.2 104.5 5,229 104.25 -0.70%
2017-03-02 0 156.8 156.5 156.8 156.1 157.1 3,000 469,400 156.47 105.0 104.8 105.0 104.5 105.2 4,482 104.73 0.51%
2017-03-01 0 156.0 155.0 156.0 156.2 156.2 500 78,100 156.20 104.4 103.7 104.4 104.6 104.6 747 104.55 -0.76%
2017-02-28 0 157.2 155.6 158.0 155.0 157.2 4,000 624,350 156.09 105.2 104.1 105.8 103.7 105.2 5,976 104.48 1.42%
2017-02-27 0 155.0 155.0 156.5 155.0 156.6 3,000 465,850 155.28 103.7 103.7 104.8 103.7 104.8 4,482 103.94 -1.52%
2017-02-24 0 157.4 156.6 157.5 - - 0 0 - 105.4 104.8 105.4 - - 0 - 0.00%
2017-02-23 0 157.4 153.3 157.5 157.4 157.7 3,000 472,650 157.55 105.4 102.6 105.4 105.4 105.6 4,482 105.45 0.25%
2017-02-22 0 157.0 157.0 158.5 156.8 158.5 1,500 236,150 157.43 105.1 105.1 106.1 105.0 106.1 2,241 105.38 0.06%
2017-02-21 0 156.9 156.9 158.0 - - 0 0 - 105.0 105.0 105.8 - - 0 - 0.38%
2017-02-20 0 156.3 155.6 157.0 154.8 157.0 5,500 855,200 155.49 104.6 104.1 105.1 103.6 105.1 8,217 104.08 -1.14%
2017-02-17 0 158.1 151.0 158.6 158.1 158.1 500 79,050 158.10 105.8 101.1 106.2 105.8 105.8 747 105.82 0.00%
2017-02-16 0 158.1 158.0 158.3 157.5 158.3 5,000 789,750 157.95 105.8 105.8 106.0 105.4 106.0 7,470 105.72 1.74%
2017-02-15 0 155.4 155.0 157.0 155.4 155.4 1,000 155,400 155.40 104.0 103.7 105.1 104.0 104.0 1,494 104.02 -0.96%
2017-02-14 0 156.9 156.9 158.0 156.9 157.0 2,500 392,350 156.94 105.0 105.0 105.8 105.0 105.1 3,735 105.05 -0.06%
2017-02-13 0 157.0 156.1 158.0 156.1 157.0 6,000 940,200 156.70 105.1 104.5 105.8 104.5 105.1 8,964 104.89 1.29%
2017-02-10 0 155.0 155.0 156.0 154.4 155.0 8,000 1,238,600 154.83 103.7 103.7 104.4 103.3 103.7 11,952 103.63 1.97%
2017-02-09 0 152.0 151.3 152.0 152.0 152.6 3,000 456,650 152.22 101.7 101.3 101.7 101.7 102.1 4,482 101.88 -0.52%
2017-02-08 0 152.8 152.6 155.0 152.2 152.8 3,000 457,300 152.43 102.3 102.1 103.7 101.9 102.3 4,482 102.03 0.73%
2017-02-07 0 151.7 150.2 153.2 151.7 153.0 1,000 152,350 152.35 101.5 100.5 102.5 101.5 102.4 1,494 101.97 -1.30%
2017-02-06 0 153.7 153.4 154.6 153.7 153.7 2,000 307,400 153.70 102.9 102.7 103.5 102.9 102.9 2,988 102.88 1.59%
2017-02-03 0 151.3 150.2 151.8 151.2 151.3 1,500 226,900 151.27 101.3 100.5 101.6 101.2 101.3 2,241 101.25 -0.33%
2017-02-02 0 151.8 151.0 153.0 151.8 152.4 3,000 456,000 152.00 101.6 101.1 102.4 101.6 102.0 4,482 101.74 1.07%
2017-02-01 0 150.2 150.2 152.0 148.8 150.3 8,500 1,268,350 149.22 100.5 100.5 101.7 99.60 100.6 12,699 99.878 -2.09%
2017-01-27 0 153.4 153.4 154.6 153.4 153.4 1,000 153,400 153.40 102.7 102.7 103.5 102.7 102.7 1,494 102.68 -0.84%
2017-01-26 0 154.7 154.3 155.0 152.5 154.7 10,000 1,542,600 154.26 103.5 103.3 103.7 102.1 103.5 14,940 103.25 2.52%
2017-01-25 0 150.9 149.0 151.5 150.6 151.0 6,000 905,350 150.89 101.0 99.73 101.4 100.8 101.1 8,964 101.00 1.00%
2017-01-24 0 149.4 148.0 149.5 148.8 149.5 5,000 745,150 149.03 100.00 99.06 100.1 99.60 100.1 7,470 99.752 0.88%
2017-01-23 0 148.1 148.0 148.9 148.0 149.0 3,500 519,900 148.54 99.13 99.06 99.66 99.06 99.73 5,229 99.426 -0.60%
2017-01-20 0 149.0 148.7 155.0 149.0 149.0 500 74,500 149.00 99.73 99.53 103.7 99.73 99.73 747 99.732 0.20%
2017-01-19 0 148.7 148.1 150.7 148.1 149.1 2,500 371,800 148.72 99.53 99.13 100.9 99.13 99.80 3,735 99.544 -1.33%
2017-01-18 0 150.7 149.6 150.7 149.4 150.8 9,505 1,424,090 149.83 100.9 100.1 100.9 100.00 100.9 14,201 100.28 1.82%
2017-01-17 0 148.0 147.8 149.0 147.9 148.2 17,500 2,590,850 148.05 99.06 98.93 99.73 99.00 99.20 26,145 99.095 -1.33%
2017-01-16 0 150.0 149.2 150.0 150.0 150.0 1,000 150,000 150.00 100.4 99.87 100.4 100.4 100.4 1,494 100.40 0.07%
2017-01-13 0 149.9 149.9 151.4 - - 0 0 - 100.3 100.3 101.3 - - 0 - 0.20%
2017-01-12 0 149.6 149.6 153.8 - - 0 0 - 100.1 100.1 102.9 - - 0 - 0.13%
2017-01-11 0 149.4 148.5 150.7 148.4 150.0 8,000 1,194,150 149.27 100.00 99.40 100.9 99.33 100.4 11,952 99.912 -0.86%
2017-01-10 0 150.7 150.7 150.9 149.3 150.8 6,500 976,800 150.28 100.9 100.9 101.0 99.93 100.9 9,711 100.59 -1.37%
2017-01-09 0 152.8 131.9 157.8 152.8 152.8 500 76,400 152.80 102.3 88.29 105.6 102.3 102.3 747 102.28 -0.13%
2017-01-06 0 153.0 152.8 156.0 153.0 153.2 5,000 765,350 153.07 102.4 102.3 104.4 102.4 102.5 7,470 102.46 -2.36%
2017-01-05 0 156.7 156.0 156.9 155.9 157.0 6,000 937,250 156.21 104.9 104.4 105.0 104.4 105.1 8,964 104.56 1.03%
2017-01-04 0 155.1 150.0 157.0 - - 50 7,695 153.90 103.8 100.4 105.1 - - 75 103.01 0.00%
2017-01-03 0 155.1 132.0 156.0 155.0 155.2 2,000 310,200 155.10 103.8 88.35 104.4 103.7 103.9 2,988 103.81 1.04%
2016-12-30 0 153.5 152.6 153.8 152.0 153.5 3,500 535,100 152.89 102.7 102.1 102.9 101.7 102.7 5,229 102.33 0.92%
2016-12-29 0 152.1 150.6 152.2 150.2 152.2 3,500 528,950 151.13 101.8 100.8 101.9 100.5 101.9 5,229 101.16 0.33%
2016-12-28 0 151.6 151.6 - 151.6 152.0 1,750 265,450 151.69 101.5 101.5 - 101.5 101.7 2,615 101.53 -0.26%
2016-12-23 0 152.0 151.6 - 152.5 152.5 1,000 152,500 152.50 101.7 101.5 - 102.1 102.1 1,494 102.07 0.00%
2016-12-22 0 152.0 152.0 152.4 151.4 152.3 1,500 227,550 151.70 101.7 101.7 102.0 101.3 101.9 2,241 101.54 -0.52%
2016-12-21 0 152.8 152.0 - 151.3 152.8 2,000 304,100 152.05 102.3 101.7 - 101.3 102.3 2,988 101.77 2.55%
2016-12-20 0 149.0 148.0 152.0 149.0 151.2 3,000 448,650 149.55 99.73 99.06 101.7 99.73 101.2 4,482 100.10 -2.30%
2016-12-19 0 152.5 152.5 153.0 152.4 152.7 4,500 686,250 152.50 102.1 102.1 102.4 102.0 102.2 6,723 102.07 0.33%
2016-12-16 0 152.0 151.0 - 151.8 152.0 4,500 683,750 151.94 101.7 101.1 - 101.6 101.7 6,723 101.70 0.00%
2016-12-15 0 152.0 151.0 152.4 150.8 152.4 2,000 303,600 151.80 101.7 101.1 102.0 100.9 102.0 2,988 101.61 -1.17%
2016-12-14 0 153.8 153.8 158.0 - - 0 0 - 102.9 102.9 105.8 - - 0 - 0.52%
2016-12-13 0 153.0 153.0 155.0 152.6 153.7 2,500 382,300 152.92 102.4 102.4 103.7 102.1 102.9 3,735 102.36 -1.54%
2016-12-12 0 155.4 154.9 158.0 154.8 156.5 8,000 1,242,550 155.32 104.0 103.7 105.8 103.6 104.8 11,952 103.96 -1.71%
2016-12-09 0 158.1 158.0 158.9 158.0 159.0 5,500 870,300 158.24 105.8 105.8 106.4 105.8 106.4 8,217 105.91 -1.56%
2016-12-08 0 160.6 160.2 161.0 158.9 161.9 19,500 3,133,600 160.70 107.5 107.2 107.8 106.4 108.4 29,133 107.56 3.01%
2016-12-07 0 155.9 155.9 156.9 155.2 156.0 13,000 2,024,450 155.73 104.4 104.4 105.0 103.9 104.4 19,422 104.23 -0.13%
2016-12-06 0 156.1 155.5 156.5 155.6 156.6 19,977 3,112,941 155.83 104.5 104.1 104.8 104.1 104.8 29,846 104.30 2.97%
2016-12-05 0 151.6 151.6 153.4 151.5 152.9 45,500 6,902,300 151.70 101.5 101.5 102.7 101.4 102.3 67,977 101.54 -0.20%
2016-12-02 0 151.9 151.9 154.0 151.5 152.9 22,000 3,343,850 151.99 101.7 101.7 103.1 101.4 102.3 32,868 101.74 1.27%
2016-12-01 0 150.0 150.0 151.0 149.8 150.0 5,500 824,800 149.96 100.4 100.4 101.1 100.3 100.4 8,217 100.38 0.67%
2016-11-30 0 149.0 148.6 150.0 149.0 149.1 2,000 298,050 149.03 99.73 99.46 100.4 99.73 99.80 2,988 99.749 0.27%
2016-11-29 0 148.6 146.0 148.6 - - 0 0 - 99.46 97.72 99.46 - - 0 - -0.40%
2016-11-28 0 149.2 148.9 149.9 148.6 150.0 5,500 822,100 149.47 99.87 99.66 100.3 99.46 100.4 8,217 100.05 -0.40%
2016-11-25 0 149.8 149.8 150.0 149.5 150.0 13,500 2,019,700 149.61 100.3 100.3 100.4 100.1 100.4 20,169 100.14 1.22%
2016-11-24 0 148.0 147.6 148.6 147.5 148.0 4,000 591,350 147.84 99.06 98.79 99.46 98.73 99.06 5,976 98.954 -0.40%
2016-11-23 0 148.6 147.8 148.6 148.3 149.0 9,000 1,337,700 148.63 99.46 98.93 99.46 99.26 99.73 13,446 99.486 0.75%
2016-11-22 0 147.5 144.8 147.6 146.8 147.5 11,000 1,621,500 147.41 98.73 96.92 98.79 98.26 98.73 16,434 98.667 0.75%
2016-11-21 0 146.4 145.5 146.4 146.0 146.4 11,000 1,607,250 146.11 97.99 97.39 97.99 97.72 97.99 16,434 97.800 0.14%
2016-11-18 0 146.2 145.7 147.0 145.1 146.2 18,000 2,623,050 145.73 97.86 97.52 98.39 97.12 97.86 26,892 97.540 -0.14%
2016-11-17 0 146.4 137.0 147.1 146.0 147.0 25,000 3,664,300 146.57 97.99 91.70 98.46 97.72 98.39 37,350 98.107 0.27%
2016-11-16 0 146.0 146.1 147.4 146.0 147.6 16,500 2,429,150 147.22 97.72 97.79 98.66 97.72 98.79 24,651 98.541 -0.21%
2016-11-15 0 146.3 145.6 146.8 146.0 146.8 21,000 3,071,150 146.25 97.92 97.46 98.26 97.72 98.26 31,374 97.888 0.90%
2016-11-14 0 145.0 142.2 145.5 141.7 145.0 45,500 6,575,150 144.51 97.05 95.18 97.39 94.85 97.05 67,977 96.726 -1.43%
2016-11-11 0 147.1 147.1 147.5 145.8 147.5 237,190 34,725,769 146.40 98.46 98.46 98.73 97.59 98.73 354,363 97.995 7.77%
2016-11-10 0 136.5 137.0 137.4 130.5 137.0 86,500 11,692,700 135.18 91.37 91.70 91.97 87.35 91.70 129,231 90.479 8.33%
2016-11-09 0 126.0 125.9 127.9 125.5 130.4 41,500 5,250,300 126.51 84.34 84.27 85.61 84.00 87.28 62,001 84.681 -3.08%
2016-11-08 0 130.0 129.0 130.7 129.5 130.0 1,500 194,750 129.83 87.01 86.35 87.48 86.68 87.01 2,241 86.903 0.39%
2016-11-07 0 129.5 129.0 129.4 128.0 129.6 8,500 1,094,350 128.75 86.68 86.35 86.61 85.68 86.75 12,699 86.176 0.39%
2016-11-04 0 129.0 128.6 129.9 128.5 130.0 14,500 1,870,350 128.99 86.35 86.08 86.95 86.01 87.01 21,663 86.338 1.57%
2016-11-03 0 127.0 127.0 128.3 127.0 127.4 2,500 318,000 127.20 85.01 85.01 85.88 85.01 85.27 3,735 85.140 -0.16%
2016-11-02 0 127.2 127.3 128.0 126.9 128.0 11,500 1,466,850 127.55 85.14 85.21 85.68 84.94 85.68 17,181 85.376 -1.01%
2016-11-01 0 128.5 128.0 128.2 127.6 128.6 22,200 2,844,130 128.11 86.01 85.68 85.81 85.41 86.08 33,167 85.752 0.16%
2016-10-31 0 128.3 128.2 128.8 128.0 130.0 29,500 3,792,400 128.56 85.88 85.81 86.21 85.68 87.01 44,073 86.048 -2.80%
2016-10-28 0 132.0 131.0 132.0 131.9 132.0 4,000 527,950 131.99 88.35 87.68 88.35 88.29 88.35 5,976 88.345 0.00%
2016-10-27 0 132.0 132.0 132.2 132.0 132.0 6,000 792,000 132.00 88.35 88.35 88.49 88.35 88.35 8,964 88.353 -0.38%
2016-10-26 0 132.5 132.1 132.5 132.5 132.8 6,500 861,650 132.56 88.69 88.42 88.69 88.69 88.89 9,711 88.729 -0.75%
2016-10-25 0 133.5 133.0 133.5 - - 0 0 - 89.36 89.02 89.36 - - 0 - -0.15%
2016-10-24 0 133.7 133.0 133.7 133.7 133.8 1,000 133,750 133.75 89.49 89.02 89.49 89.49 89.56 1,494 89.524 0.53%
2016-10-20 0 133.0 132.0 134.1 132.4 133.0 6,000 796,600 132.77 89.02 88.35 89.76 88.62 89.02 8,964 88.866 1.29%
2016-10-19 0 131.3 131.2 132.0 131.1 131.9 7,500 986,700 131.56 87.88 87.82 88.35 87.75 88.29 11,205 88.059 0.00%
2016-10-18 0 131.3 131.0 131.4 130.9 133.5 20,000 2,643,900 132.20 87.88 87.68 87.95 87.62 89.36 29,880 88.484 -0.53%
2016-10-17 0 132.0 131.0 132.7 131.5 132.2 29,000 3,825,700 131.92 88.35 87.68 88.82 88.02 88.49 43,326 88.300 -1.12%
2016-10-14 0 133.5 133.5 134.4 133.0 134.5 47,500 6,366,700 134.04 89.36 89.36 89.96 89.02 90.03 70,965 89.716 -0.37%
2016-10-13 0 134.0 133.3 134.7 134.0 138.0 42,000 5,706,100 135.86 89.69 89.22 90.16 89.69 92.37 62,748 90.936 -2.83%
2016-10-12 0 137.9 137.1 138.0 137.9 138.0 2,995 412,418 137.70 92.30 91.77 92.37 92.30 92.37 4,475 92.170 -0.07%
2016-10-11 0 138.0 138.0 139.1 138.0 140.0 9,500 1,316,600 138.59 92.37 92.37 93.11 92.37 93.71 14,193 92.764 -0.22%
2016-10-07 0 138.3 138.3 139.8 138.3 140.3 11,000 1,527,150 138.83 92.57 92.57 93.57 92.57 93.91 16,434 92.926 -2.26%
2016-10-06 0 141.5 139.5 142.1 139.0 142.0 34,000 4,786,700 140.79 94.71 93.37 95.11 93.04 95.05 50,796 94.233 1.14%
2016-10-05 0 139.9 138.8 141.0 139.0 140.0 9,000 1,255,950 139.55 93.64 92.90 94.38 93.04 93.71 13,446 93.407 -0.14%
2016-10-04 0 140.1 138.5 140.1 138.2 140.4 9,500 1,325,150 139.49 93.77 92.70 93.77 92.50 93.98 14,193 93.366 1.37%
2016-10-03 0 138.2 137.6 139.0 137.6 139.0 11,500 1,592,500 138.48 92.50 92.10 93.04 92.10 93.04 17,181 92.689 1.17%
2016-09-30 0 136.6 136.0 136.6 135.4 140.0 26,000 3,563,550 137.06 91.43 91.03 91.43 90.63 93.71 38,844 91.740 -2.78%
2016-09-29 0 140.5 140.5 140.9 140.3 140.6 5,000 702,450 140.49 94.04 94.04 94.31 93.91 94.11 7,470 94.036 1.01%
2016-09-28 0 139.1 137.7 139.1 137.7 139.1 11,500 1,590,600 138.31 93.11 92.17 93.11 92.17 93.11 17,181 92.579 0.22%
2016-09-27 0 138.8 138.4 138.5 138.2 139.3 9,500 1,319,800 138.93 92.90 92.64 92.70 92.50 93.24 14,193 92.989 -0.14%
2016-09-26 0 139.0 139.0 139.8 139.0 139.8 1,000 139,400 139.40 93.04 93.04 93.57 93.04 93.57 1,494 93.306 -2.11%
2016-09-23 0 142.0 140.4 142.7 141.6 143.0 6,500 924,250 142.19 95.05 93.98 95.52 94.78 95.72 9,711 95.175 0.00%
2016-09-22 0 142.0 139.8 142.0 139.8 142.1 13,300 1,878,850 141.27 95.05 93.57 95.05 93.57 95.11 19,870 94.556 1.94%
2016-09-21 0 139.3 139.3 141.0 138.2 139.2 16,000 2,217,000 138.56 93.24 93.24 94.38 92.50 93.17 23,904 92.746 0.07%
2016-09-20 0 139.2 138.9 140.1 139.2 139.2 500 69,600 139.20 93.17 92.97 93.77 93.17 93.17 747 93.172 0.00%
2016-09-19 0 139.2 138.2 139.3 137.0 139.6 5,850 811,740 138.76 93.17 92.50 93.24 91.70 93.44 8,740 92.877 0.65%
2016-09-15 0 138.3 138.0 139.2 138.3 139.1 3,400 471,700 138.74 92.57 92.37 93.17 92.57 93.11 5,080 92.861 0.22%
2016-09-14 0 138.0 138.0 138.5 138.0 140.0 26,900 3,726,340 138.53 92.37 92.37 92.70 92.37 93.71 40,189 92.721 -2.13%
2016-09-13 0 141.0 140.1 142.0 141.0 142.2 2,000 283,200 141.60 94.38 93.77 95.05 94.38 95.18 2,988 94.779 -0.49%
2016-09-12 0 141.7 141.5 146.5 141.0 142.1 9,200 1,303,900 141.73 94.85 94.71 98.06 94.38 95.11 13,745 94.865 -1.94%
2016-09-09 0 144.5 144.5 145.8 144.5 146.0 31,500 4,579,600 145.38 96.72 96.72 97.59 96.72 97.72 47,061 97.312 -0.34%
2016-09-08 0 145.0 145.0 146.0 145.0 145.6 3,500 507,800 145.09 97.05 97.05 97.72 97.05 97.46 5,229 97.112 0.00%
2016-09-07 0 145.0 143.5 145.9 143.2 145.6 17,000 2,463,950 144.94 97.05 96.05 97.66 95.85 97.46 25,398 97.013 0.69%
2016-09-06 0 144.0 143.6 144.6 143.5 144.8 13,500 1,948,600 144.34 96.39 96.12 96.79 96.05 96.92 20,169 96.613 -0.55%
2016-09-05 0 144.8 144.0 144.9 143.0 145.0 41,500 5,974,400 143.96 96.92 96.39 96.99 95.72 97.05 62,001 96.359 3.06%
2016-09-02 0 140.5 140.0 140.5 139.1 140.8 8,000 1,119,400 139.93 94.04 93.71 94.04 93.11 94.24 11,952 93.658 0.36%
2016-09-01 0 140.0 140.0 140.2 139.5 140.2 5,000 698,350 139.67 93.71 93.71 93.84 93.37 93.84 7,470 93.487 0.57%
2016-08-31 0 139.2 137.8 140.0 137.9 139.2 8,500 1,177,600 138.54 93.17 92.24 93.71 92.30 93.17 12,699 92.731 1.61%
2016-08-30 0 137.0 136.9 137.0 136.9 139.0 17,000 2,339,400 137.61 91.70 91.63 91.70 91.63 93.04 25,398 92.109 -0.94%
2016-08-29 0 138.3 138.2 140.2 138.2 140.4 4,500 625,000 138.89 92.57 92.50 93.84 92.50 93.98 6,723 92.964 -0.72%
2016-08-26 0 139.3 139.3 140.4 138.3 139.7 11,000 1,532,750 139.34 93.24 93.24 93.98 92.57 93.51 16,434 93.267 -0.21%
2016-08-25 0 139.6 138.8 140.4 139.5 142.0 13,500 1,907,650 141.31 93.44 92.90 93.98 93.37 95.05 20,169 94.583 -0.41%
2016-08-24 0 141.5 141.5 142.1 141.0 142.2 1,500 212,600 141.73 93.82 93.82 94.22 93.49 94.29 2,262 93.979 -0.42%
2016-08-23 0 142.1 142.0 142.1 139.1 142.2 9,000 1,270,500 141.17 94.22 94.16 94.22 92.23 94.29 13,573 93.603 1.21%
2016-08-22 0 140.4 140.4 142.3 140.4 140.4 2,500 350,900 140.36 93.09 93.09 94.35 93.09 93.09 3,770 93.068 -0.50%
2016-08-19 0 141.1 140.5 141.1 140.5 142.0 11,500 1,624,250 141.24 93.56 93.16 93.56 93.16 94.16 17,344 93.651 -0.63%
2016-08-18 0 142.0 141.3 142.4 141.3 142.5 11,500 1,628,550 141.61 94.16 93.69 94.42 93.69 94.49 17,344 93.899 0.71%
2016-08-17 0 141.0 140.1 142.0 140.6 144.0 10,800 1,544,400 143.00 93.49 92.90 94.16 93.23 95.48 16,288 94.819 -1.74%
2016-08-16 0 143.5 142.3 143.9 142.1 143.6 27,500 3,926,550 142.78 95.15 94.35 95.42 94.22 95.22 41,474 94.675 6.69%
2016-08-15 0 134.5 134.5 141.2 134.2 143.0 32,000 4,538,700 141.83 89.18 89.18 93.63 88.98 94.82 48,261 94.046 -5.61%
2016-08-12 0 142.5 142.1 142.5 141.9 142.5 2,500 355,500 142.20 94.49 94.22 94.49 94.09 94.49 3,770 94.288 0.99%
2016-08-11 0 141.1 141.1 142.9 140.3 144.0 19,500 2,783,900 142.76 93.56 93.56 94.75 93.03 95.48 29,409 94.662 1.44%
2016-08-10 0 139.1 139.1 141.5 139.0 141.0 13,500 1,894,500 140.33 92.23 92.23 93.82 92.17 93.49 20,360 93.051 -1.35%
2016-08-09 0 141.0 140.0 141.0 140.0 141.1 7,000 983,850 140.55 93.49 92.83 93.49 92.83 93.56 10,557 93.194 -0.70%
2016-08-08 0 142.0 141.5 143.0 139.0 142.0 67,500 9,453,650 140.05 94.16 93.82 94.82 92.17 94.16 101,800 92.865 3.12%
2016-08-05 0 137.7 136.5 137.7 136.3 137.7 22,000 3,019,350 137.24 91.30 90.51 91.30 90.38 91.30 33,179 91.002 1.85%
2016-08-04 0 135.2 135.1 137.5 134.1 136.0 6,000 813,050 135.51 89.65 89.58 91.17 88.92 90.18 9,049 89.851 0.75%
2016-08-03 0 134.2 134.2 136.7 134.2 138.3 11,500 1,554,550 135.18 88.98 88.98 90.64 88.98 91.70 17,344 89.632 -1.76%
2016-08-01 0 136.6 136.4 137.5 134.9 138.3 19,000 2,610,650 137.40 90.58 90.44 91.17 89.45 91.70 28,655 91.107 0.44%
2016-07-29 0 136.0 134.1 136.0 134.1 137.2 10,000 1,354,800 135.48 90.18 88.92 90.18 88.92 90.97 15,081 89.832 -0.95%
2016-07-28 0 137.3 136.3 137.3 136.0 137.9 7,500 1,025,150 136.69 91.04 90.38 91.04 90.18 91.44 11,311 90.633 0.96%
2016-07-27 0 136.0 135.7 136.0 135.2 138.7 23,000 3,147,950 136.87 90.18 89.98 90.18 89.65 91.97 34,687 90.752 -1.59%
2016-07-26 0 138.2 135.2 138.2 135.7 138.4 31,000 4,231,850 136.51 91.64 89.65 91.64 89.98 91.77 46,752 90.516 1.02%
2016-07-25 0 136.8 136.0 136.9 135.5 136.8 14,000 1,906,400 136.17 90.71 90.18 90.77 89.85 90.71 21,114 90.291 0.59%
2016-07-22 0 136.0 135.9 136.2 136.0 138.2 17,000 2,329,700 137.04 90.18 90.11 90.31 90.18 91.64 25,638 90.868 -1.81%
2016-07-21 0 138.5 138.2 139.0 134.1 139.0 44,500 6,091,400 136.89 91.83 91.64 92.17 88.92 92.17 67,112 90.764 3.05%
2016-07-20 0 134.4 134.1 134.4 134.0 134.5 20,000 2,687,800 134.39 89.12 88.92 89.12 88.85 89.18 30,163 89.110 -0.07%
2016-07-19 0 134.5 133.5 134.5 133.0 134.8 12,500 1,673,250 133.86 89.18 88.52 89.18 88.19 89.38 18,852 88.758 0.37%
2016-07-18 0 134.0 133.2 134.5 131.1 134.8 8,500 1,134,600 133.48 88.85 88.32 89.18 86.93 89.38 12,819 88.508 -0.59%
2016-07-15 0 134.8 134.0 134.9 133.1 135.0 57,500 7,730,700 134.45 89.38 88.85 89.45 88.25 89.51 86,718 89.147 2.04%
2016-07-14 0 132.1 132.0 133.5 129.5 133.0 42,500 5,603,550 131.85 87.59 87.52 88.52 85.87 88.19 64,096 87.424 -0.23%
2016-07-13 0 132.4 130.1 132.4 129.5 132.5 67,500 8,838,350 130.94 87.79 86.27 87.79 85.87 87.86 101,800 86.821 3.84%
2016-07-12 0 127.5 126.8 127.8 123.4 127.8 68,000 8,515,400 125.23 84.54 84.08 84.74 81.82 84.74 102,554 83.034 3.16%
2016-07-11 0 123.6 122.6 124.0 122.3 125.9 29,000 3,581,600 123.50 81.96 81.29 82.22 81.09 83.48 43,736 81.891 2.15%
2016-07-08 0 121.0 120.5 121.0 119.2 121.0 49,000 5,873,300 119.86 80.23 79.90 80.23 79.04 80.23 73,899 79.477 0.41%
2016-07-07 0 120.5 120.2 120.3 120.2 122.8 111,500 13,522,300 121.28 79.90 79.70 79.77 79.70 81.42 168,158 80.414 -0.41%
2016-07-06 0 121.0 120.4 120.5 120.0 125.0 112,500 13,712,750 121.89 80.23 79.83 79.90 79.57 82.88 169,666 80.822 -3.20%
2016-07-05 0 125.0 124.2 125.0 124.8 133.0 56,000 7,235,400 129.20 82.88 82.35 82.88 82.75 88.19 84,456 85.671 -5.52%
2016-07-04 0 132.3 131.5 132.8 130.3 133.3 30,000 3,968,250 132.28 87.72 87.19 88.06 86.40 88.39 45,244 87.707 1.53%
2016-06-30 0 130.3 129.9 131.0 129.9 135.5 57,000 7,600,200 133.34 86.40 86.13 86.86 86.13 89.85 85,964 88.411 -0.08%
2016-06-29 0 130.4 130.0 130.5 126.0 130.4 277,580 35,386,884 127.48 86.46 86.20 86.53 83.55 86.46 418,630 84.530 4.57%
2016-06-28 0 124.7 124.8 125.0 118.9 125.0 163,050 19,808,385 121.49 82.68 82.75 82.88 78.84 82.88 245,902 80.554 -3.33%
2016-06-27 0 129.0 127.0 127.7 127.7 134.0 109,200 14,203,400 130.07 85.54 84.21 84.67 84.67 88.85 164,689 86.244 -5.15%
2016-06-24 0 136.0 135.0 136.0 125.2 150.0 310,800 41,717,350 134.23 90.18 89.51 90.18 83.02 99.46 468,730 89.001 -11.69%
2016-06-23 0 154.0 148.0 154.0 151.0 154.9 6,500 991,350 152.52 102.1 98.13 102.1 100.1 102.7 9,803 101.13 2.67%
2016-06-22 0 150.0 147.6 150.0 148.0 150.0 4,100 611,000 149.02 99.46 97.87 99.46 98.13 99.46 6,183 98.813 1.76%
2016-06-21 0 147.4 145.5 147.7 144.5 147.4 4,000 583,650 145.91 97.74 96.48 97.94 95.81 97.74 6,033 96.750 0.96%
2016-06-20 0 146.0 141.3 146.0 142.0 146.0 4,650 672,600 144.65 96.81 93.69 96.81 94.16 96.81 7,013 95.910 6.96%
2016-06-17 0 136.5 135.8 145.0 135.2 136.5 8,500 1,154,250 135.79 90.51 90.04 96.14 89.65 90.51 12,819 90.041 0.96%
2016-06-16 0 135.2 134.2 136.0 134.2 135.9 4,000 538,250 134.56 89.65 88.98 90.18 88.98 90.11 6,033 89.224 -0.15%
2016-06-15 0 135.4 135.4 145.0 134.0 136.0 3,600 484,500 134.58 89.78 89.78 96.14 88.85 90.18 5,429 89.238 -0.44%
2016-06-14 0 136.0 136.0 138.0 136.0 138.2 23,000 3,146,800 136.82 90.18 90.18 91.50 90.18 91.64 34,687 90.719 0.00%
2016-06-13 0 136.0 136.0 139.0 136.0 140.5 17,000 2,344,650 137.92 90.18 90.18 92.17 90.18 93.16 25,638 91.451 -4.90%
2016-06-10 0 143.0 141.6 146.5 143.0 146.0 12,500 1,807,250 144.58 94.82 93.89 97.14 94.82 96.81 18,852 95.866 -3.38%
2016-06-08 0 148.0 146.4 150.0 148.0 153.0 5,000 750,800 150.16 98.13 97.07 99.46 98.13 101.4 7,541 99.566 -3.27%
2016-06-07 0 153.0 153.0 158.0 153.0 153.9 1,200 184,230 153.53 101.4 101.4 104.8 101.4 102.0 1,810 101.80 2.14%
2016-06-06 0 149.8 149.8 152.0 149.8 154.0 12,000 1,799,850 149.99 99.33 99.33 100.8 99.33 102.1 18,098 99.452 -1.77%
2016-06-03 0 152.5 150.6 - 152.5 153.0 1,500 229,150 152.77 101.1 99.86 - 101.1 101.4 2,262 101.29 -0.20%
2016-06-02 0 152.8 152.8 - 152.8 152.8 2,000 305,600 152.80 101.3 101.3 - 101.3 101.3 3,016 101.32 -1.42%
2016-06-01 0 155.0 152.5 156.9 155.0 157.0 2,500 389,550 155.82 102.8 101.1 104.0 102.8 104.1 3,770 103.32 -1.27%
2016-05-31 0 157.0 157.0 - - - 0 0 - 104.1 104.1 - - - 0 - 0.83%
2016-05-30 0 155.7 155.7 - - - 0 0 - 103.2 103.2 - - - 0 - 0.32%
2016-05-27 0 155.2 153.7 161.0 155.2 160.0 1,500 235,250 156.83 102.9 101.9 106.8 102.9 106.1 2,262 103.99 -3.00%
2016-05-26 0 160.0 157.2 160.0 158.8 160.0 1,500 238,900 159.27 106.1 104.2 106.1 105.3 106.1 2,262 105.60 1.07%
2016-05-25 0 158.3 154.0 158.8 153.5 158.3 7,500 1,169,650 155.95 105.0 102.1 105.3 101.8 105.0 11,311 103.41 5.89%
2016-05-24 0 149.5 149.5 150.0 149.0 149.5 4,500 671,000 149.11 99.13 99.13 99.46 98.80 99.13 6,787 98.871 0.00%
2016-05-23 0 149.5 149.5 149.9 148.6 149.5 1,000 149,050 149.05 99.13 99.13 99.39 98.53 99.13 1,508 98.830 0.95%
2016-05-20 0 148.1 145.0 149.9 - - 0 0 - 98.20 96.14 99.39 - - 0 - 0.00%
2016-05-19 0 148.1 146.0 150.2 145.9 148.2 6,500 957,500 147.31 98.20 96.81 99.59 96.74 98.27 9,803 97.675 2.28%
2016-05-18 0 144.8 141.5 146.7 - - 0 0 - 96.01 93.82 97.27 - - 0 - 0.00%
2016-05-17 0 144.8 143.0 146.8 144.8 144.8 500 72,400 144.80 96.01 94.82 97.34 96.01 96.01 754 96.012 2.33%
2016-05-16 0 141.5 141.0 143.5 141.1 144.0 3,000 427,350 142.45 93.82 93.49 95.15 93.56 95.48 4,524 94.454 -3.74%
2016-05-13 0 147.0 138.0 147.0 147.0 149.0 1,000 148,000 148.00 97.47 91.50 97.47 97.47 98.80 1,508 98.134 -1.34%
2016-05-12 0 149.0 145.0 151.0 149.0 149.0 1,000 149,000 149.00 98.80 96.14 100.1 98.80 98.80 1,508 98.797 1.36%
2016-05-11 0 147.0 146.0 149.0 - - 0 0 - 97.47 96.81 98.80 - - 0 - 0.00%
2016-05-10 0 147.0 145.2 - - - 0 0 - 97.47 96.28 - - - 0 - 0.00%
2016-05-09 0 147.0 145.0 - 147.0 147.0 1,653 242,868 146.93 97.47 96.14 - 97.47 97.47 2,493 97.422 0.07%
2016-05-06 0 146.9 144.6 147.0 146.9 147.0 1,000 146,950 146.95 97.40 95.88 97.47 97.40 97.47 1,508 97.438 -1.28%
2016-05-05 0 148.8 148.8 155.0 148.8 152.9 3,000 451,800 150.60 98.66 98.66 102.8 98.66 101.4 4,524 99.858 -4.62%
2016-05-04 0 156.0 151.0 157.9 153.0 158.4 6,500 1,023,800 157.51 103.4 100.1 104.7 101.4 105.0 9,803 104.44 0.00%
2016-05-03 0 156.0 150.5 158.0 156.0 156.1 5,000 780,050 156.01 103.4 99.79 104.8 103.4 103.5 7,541 103.45 0.00%
2016-04-29 0 156.0 151.0 157.9 - - 0 0 - 103.4 100.1 104.7 - - 0 - 0.00%
2016-04-28 0 156.0 155.0 159.5 156.0 159.0 3,000 470,350 156.78 103.4 102.8 105.8 103.4 105.4 4,524 103.96 -3.70%
2016-04-27 0 162.0 148.8 163.0 162.0 162.0 500 81,000 162.00 107.4 98.66 108.1 107.4 107.4 754 107.42 -0.61%
2016-04-26 0 163.0 148.8 163.0 - - 1,000 163,000 163.00 108.1 98.66 108.1 - - 1,508 108.08 0.00%
2016-04-25 0 163.0 150.0 165.0 163.0 163.0 500 81,500 163.00 108.1 99.46 109.4 108.1 108.1 754 108.08 1.24%
2016-04-22 0 161.0 159.0 162.5 161.0 161.0 1,500 241,500 161.00 106.8 105.4 107.7 106.8 106.8 2,262 106.75 0.00%
2016-04-21 0 161.0 158.5 163.0 157.5 161.0 6,000 952,350 158.73 106.8 105.1 108.1 104.4 106.8 9,049 105.25 1.90%
2016-04-20 0 158.0 154.6 158.0 156.6 158.0 9,500 1,495,100 157.38 104.8 102.5 104.8 103.8 104.8 14,327 104.35 1.61%
2016-04-19 0 155.5 151.2 157.5 153.5 155.5 5,500 846,800 153.96 103.1 100.3 104.4 101.8 103.1 8,295 102.09 1.37%
2016-04-18 0 153.4 150.0 153.4 - - 0 0 - 101.7 99.46 101.7 - - 0 - -0.07%
2016-04-15 0 153.5 148.8 154.0 153.5 153.5 2,000 307,000 153.50 101.8 98.66 102.1 101.8 101.8 3,016 101.78 0.00%
2016-04-14 0 153.5 151.0 153.5 152.6 153.8 7,000 1,072,150 153.16 101.8 100.1 101.8 101.2 102.0 10,557 101.56 2.33%
2016-04-13 0 150.0 150.0 152.0 147.1 150.0 5,500 814,850 148.15 99.46 99.46 100.8 97.54 99.46 8,295 98.237 3.45%
2016-04-12 0 145.0 143.8 147.0 - - 0 0 - 96.14 95.35 97.47 - - 0 - 0.00%
2016-04-11 0 145.0 142.0 147.0 143.9 145.0 3,000 433,700 144.57 96.14 94.16 97.47 95.42 96.14 4,524 95.858 0.69%
2016-04-08 0 144.0 138.0 144.5 144.0 144.0 4,000 576,000 144.00 95.48 91.50 95.81 95.48 95.48 6,033 95.482 0.70%
2016-04-07 0 143.0 138.0 145.0 142.5 143.0 3,993 569,317 142.58 94.82 91.50 96.14 94.49 94.82 6,022 94.539 2.14%
2016-04-06 0 140.0 140.0 141.9 140.0 140.1 5,500 770,050 140.01 92.83 92.83 94.09 92.83 92.90 8,295 92.836 -0.21%
2016-04-05 0 140.3 140.0 141.9 140.3 141.9 3,500 495,250 141.50 93.03 92.83 94.09 93.03 94.09 5,278 93.824 -1.20%
2016-04-01 0 142.0 140.6 142.0 142.0 142.6 2,500 355,550 142.22 94.16 93.23 94.16 94.16 94.55 3,770 94.302 -2.41%
2016-03-31 0 145.5 142.0 145.5 145.5 145.5 1,000 145,500 145.50 96.48 94.16 96.48 96.48 96.48 1,508 96.476 0.00%
2016-03-30 0 145.5 144.6 146.0 144.2 145.8 4,000 578,900 144.73 96.48 95.88 96.81 95.61 96.68 6,033 95.963 1.11%
2016-03-29 0 143.9 143.1 144.5 143.0 144.0 5,500 790,050 143.65 95.42 94.89 95.81 94.82 95.48 8,295 95.247 -1.30%
2016-03-24 0 145.8 145.8 147.6 145.8 146.6 5,500 805,100 146.38 96.68 96.68 97.87 96.68 97.21 8,295 97.061 -0.54%
2016-03-23 0 150.6 150.0 150.6 150.0 150.6 7,000 1,051,250 150.18 97.20 96.81 97.20 96.81 97.20 10,846 96.929 -0.92%
2016-03-22 0 152.0 152.0 152.3 - - 0 0 - 98.10 98.10 98.30 - - 0 - 0.00%
2016-03-21 0 152.0 151.5 152.7 151.5 152.3 5,500 835,300 151.87 98.10 97.78 98.56 97.78 98.30 8,522 98.023 0.13%
2016-03-18 0 151.8 152.0 152.9 151.6 153.0 3,500 534,800 152.80 97.98 98.10 98.69 97.85 98.75 5,423 98.621 -1.43%
2016-03-17 0 154.0 151.9 154.0 154.0 154.0 500 77,000 154.00 99.40 98.04 99.40 99.40 99.40 775 99.396 4.41%
2016-03-16 0 147.5 145.0 147.5 146.0 148.1 7,500 1,102,150 146.95 95.20 93.59 95.20 94.23 95.59 11,620 94.847 -1.73%
2016-03-15 0 150.1 150.0 152.1 150.0 150.2 14,000 2,100,500 150.04 96.88 96.81 98.17 96.81 96.94 21,691 96.837 -2.41%
2016-03-14 0 153.8 152.0 153.8 152.0 153.9 4,000 608,950 152.24 99.27 98.10 99.27 98.10 99.33 6,197 98.258 0.52%
2016-03-11 0 153.0 150.5 153.0 150.9 154.0 15,500 2,357,950 152.13 98.75 97.14 98.75 97.39 99.40 24,015 98.186 0.99%
2016-03-10 0 151.5 148.5 153.5 148.5 151.5 3,500 525,850 150.24 97.78 95.85 99.07 95.85 97.78 5,423 96.971 4.48%
2016-03-09 0 145.0 145.0 145.8 - - 0 0 - 93.59 93.59 94.10 - - 0 - 0.35%
2016-03-08 0 144.5 142.1 146.4 144.5 144.5 1,000 144,500 144.50 93.26 91.71 94.49 93.26 93.26 1,549 93.264 0.00%
2016-03-07 0 144.5 144.5 148.3 144.0 148.0 4,500 650,250 144.50 93.26 93.26 95.72 92.94 95.52 6,972 93.264 -0.48%
2016-03-04 0 145.2 145.0 147.3 - - 500 72,600 145.20 93.72 93.59 95.07 - - 775 93.716 0.00%
2016-03-03 0 145.2 142.6 145.6 143.4 145.2 1,500 216,000 144.00 93.72 92.04 93.97 92.55 93.72 2,324 92.941 3.35%
2016-03-02 0 140.5 140.8 142.5 138.0 140.8 7,500 1,043,500 139.13 90.68 90.88 91.97 89.07 90.88 11,620 89.800 4.07%
2016-03-01 0 135.0 133.0 137.0 135.0 135.0 500 67,500 135.00 87.13 85.84 88.42 87.13 87.13 775 87.132 1.20%
2016-02-29 0 133.4 133.4 135.4 - - 0 0 - 86.10 86.10 87.39 - - 0 - 0.00%
2016-02-26 0 133.4 133.4 137.0 - - 0 0 - 86.10 86.10 88.42 - - 0 - 0.68%
2016-02-25 0 132.5 132.5 133.0 132.5 133.0 3,500 464,500 132.71 85.52 85.52 85.84 85.52 85.84 5,423 85.657 -1.85%
2016-02-24 0 135.0 133.0 135.0 135.0 137.0 1,000 136,000 136.00 87.13 85.84 87.13 87.13 88.42 1,549 87.778 -2.39%
2016-02-23 0 138.3 130.0 139.0 - - 0 0 - 89.26 83.91 89.71 - - 0 - 0.00%
2016-02-22 0 138.3 136.8 140.0 138.3 138.3 1,000 138,150 138.15 89.26 88.29 90.36 89.26 89.26 1,549 89.166 0.00%
2016-02-19 0 138.3 136.5 138.9 138.3 138.3 500 69,150 138.30 89.26 88.10 89.65 89.26 89.26 775 89.262 0.22%
2016-02-18 0 138.0 137.8 139.0 135.2 138.0 5,500 752,700 136.85 89.07 88.94 89.71 87.26 89.07 8,522 88.329 3.60%
2016-02-17 0 133.2 125.8 133.7 - - 0 0 - 85.97 81.19 86.29 - - 0 - 0.00%
2016-02-16 0 133.2 132.8 134.0 132.5 134.0 2,000 266,450 133.23 85.97 85.71 86.49 85.52 86.49 3,099 85.987 1.37%
2016-02-15 0 131.4 129.1 131.4 131.0 131.6 2,500 328,350 131.34 84.81 83.32 84.81 84.55 84.94 3,873 84.770 1.86%
2016-02-12 0 129.0 126.8 127.0 127.0 132.5 17,500 2,261,700 129.24 83.26 81.84 81.97 81.97 85.52 27,114 83.415 -5.84%
2016-02-11 0 137.0 131.0 137.0 134.8 139.0 12,000 1,651,900 137.66 88.42 84.55 88.42 87.00 89.71 18,592 88.848 -3.45%
2016-02-05 0 141.9 140.1 142.8 138.0 142.8 5,500 767,900 139.62 91.59 90.42 92.17 89.07 92.17 8,522 90.113 -2.81%
2016-02-04 0 146.0 143.6 146.9 144.5 146.0 3,500 509,250 145.50 94.23 92.68 94.81 93.26 94.23 5,423 93.909 1.88%
2016-02-03 0 143.3 140.5 143.8 138.8 143.3 8,000 1,128,850 141.11 92.49 90.68 92.81 89.59 92.49 12,395 91.074 -4.47%
2016-02-02 0 150.0 148.0 154.5 - - 0 0 - 96.81 95.52 99.72 - - 0 - 0.00%
2016-02-01 0 150.0 148.5 153.9 150.0 150.0 500 75,000 150.00 96.81 95.85 99.33 96.81 96.81 775 96.814 0.07%
2016-01-29 0 149.9 148.7 149.9 149.0 149.9 3,500 524,350 149.81 96.75 95.97 96.75 96.17 96.75 5,423 96.694 -0.07%
2016-01-28 0 150.0 149.0 150.0 150.0 150.5 5,000 751,250 150.25 96.81 96.17 96.81 96.81 97.14 7,747 96.975 0.00%
2016-01-27 0 150.0 148.0 151.9 148.5 152.0 3,000 451,550 150.52 96.81 95.52 98.04 95.85 98.10 4,648 97.147 -1.32%
2016-01-26 0 152.0 102.1 152.0 152.0 158.0 3,600 557,000 154.72 98.10 65.90 98.10 98.10 102.0 5,578 99.862 -5.30%
2016-01-25 0 160.5 155.0 160.5 162.0 162.0 500 81,000 162.00 103.6 100.0 103.6 104.6 104.6 775 104.56 0.31%
2016-01-22 0 160.0 160.0 162.0 - - 100 14,900 149.00 103.3 103.3 104.6 - - 155 96.168 0.63%
2016-01-21 0 159.0 150.0 159.0 159.1 160.0 3,000 479,550 159.85 102.6 96.81 102.6 102.7 103.3 4,648 103.17 -0.06%
2016-01-20 0 159.1 155.0 160.0 - - 0 0 - 102.7 100.0 103.3 - - 0 - 0.00%
2016-01-19 0 159.1 155.0 159.1 - - 0 0 - 102.7 100.0 102.7 - - 0 - 0.00%
2016-01-18 0 159.1 155.0 159.1 - - 0 0 - 102.7 100.0 102.7 - - 0 - -0.56%
2016-01-15 0 160.0 155.0 160.0 - - 500 78,250 156.50 103.3 100.0 103.3 - - 775 101.01 -0.31%
2016-01-14 0 160.5 158.0 160.5 160.0 161.0 1,000 160,500 160.50 103.6 102.0 103.6 103.3 103.9 1,549 103.59 -0.31%
2016-01-13 0 161.0 157.2 161.0 161.0 162.4 5,500 891,900 162.16 103.9 101.5 103.9 103.9 104.8 8,522 104.66 -0.86%
2016-01-12 0 162.4 158.0 161.0 162.4 162.4 1,000 162,400 162.40 104.8 102.0 103.9 104.8 104.8 1,549 104.82 -0.06%
2016-01-11 0 162.5 158.4 162.5 162.0 163.0 1,000 162,500 162.50 104.9 102.2 104.9 104.6 105.2 1,549 104.88 -1.52%
2016-01-08 0 165.0 160.1 167.0 165.0 168.1 9,500 1,594,000 167.79 106.5 103.3 107.8 106.5 108.5 14,719 108.30 -1.79%
2016-01-07 0 168.0 162.0 169.5 169.5 170.0 6,500 1,102,250 169.58 108.4 104.6 109.4 109.4 109.7 10,071 109.45 -1.18%
2016-01-06 0 170.0 168.5 170.0 169.8 172.0 3,500 599,800 171.37 109.7 108.8 109.7 109.6 111.0 5,423 110.61 0.47%
2016-01-05 0 169.2 168.5 171.8 169.0 170.1 8,500 1,441,200 169.55 109.2 108.8 110.9 109.1 109.8 13,170 109.43 -2.76%
2016-01-04 0 174.0 173.1 174.6 173.9 174.9 2,500 436,150 174.46 112.3 111.7 112.7 112.2 112.9 3,873 112.60 -3.33%
2015-12-31 0 180.0 172.0 186.8 - - 0 0 - 116.2 111.0 120.6 - - 0 - 0.00%
2015-12-30 0 180.0 172.0 186.8 - - 0 0 - 116.2 111.0 120.6 - - 0 - 0.00%
2015-12-29 0 180.0 175.0 186.8 - - 0 0 - 116.2 112.9 120.6 - - 0 - 0.00%
2015-12-28 0 180.0 170.0 186.8 180.0 180.0 500 90,000 180.00 116.2 109.7 120.6 116.2 116.2 775 116.18 -0.33%
2015-12-24 0 180.6 172.0 186.8 - - 0 0 - 116.6 111.0 120.6 - - 0 - 0.00%
2015-12-23 0 180.6 172.1 180.6 180.6 180.6 1,500 270,900 180.60 116.6 111.1 116.6 116.6 116.6 2,324 116.56 -0.66%
2015-12-22 0 181.8 178.8 - - - 0 0 - 117.3 115.4 - - - 0 - 0.00%
2015-12-21 0 181.8 173.5 183.8 181.8 183.8 1,600 292,080 182.55 117.3 112.0 118.6 117.3 118.6 2,479 117.82 3.71%
2015-12-18 0 175.3 173.0 183.8 - - 0 0 - 113.1 111.7 118.6 - - 0 - 0.00%
2015-12-17 0 175.3 173.3 183.8 - - 0 0 - 113.1 111.9 118.6 - - 0 - 0.00%
2015-12-16 0 175.3 173.0 - 174.0 175.3 11,000 1,924,350 174.94 113.1 111.7 - 112.3 113.1 17,043 112.91 1.33%
2015-12-15 0 173.0 170.0 - 173.0 173.0 10,000 1,730,000 173.00 111.7 109.7 - 111.7 111.7 15,494 111.66 -1.14%
2015-12-14 0 175.0 172.1 - - - 0 0 - 112.9 111.1 - - - 0 - 0.00%
2015-12-11 0 175.0 172.6 183.8 175.0 176.4 4,500 790,550 175.68 112.9 111.4 118.6 112.9 113.9 6,972 113.39 -2.18%
2015-12-10 0 178.9 176.3 183.8 178.9 178.9 500 89,450 178.90 115.5 113.8 118.6 115.5 115.5 775 115.47 1.53%
2015-12-09 0 176.2 175.0 183.8 - - 0 0 - 113.7 112.9 118.6 - - 0 - 0.00%
2015-12-08 0 176.2 174.0 183.8 176.2 176.2 500 88,100 176.20 113.7 112.3 118.6 113.7 113.7 775 113.72 -1.51%
2015-12-07 0 178.9 160.0 183.8 178.9 178.9 500 89,450 178.90 115.5 103.3 118.6 115.5 115.5 775 115.47 1.07%
2015-12-04 0 177.0 174.9 - 176.8 177.0 6,500 1,150,900 177.06 114.2 112.9 - 114.1 114.2 10,071 114.28 -2.37%
2015-12-03 0 181.3 179.0 181.3 - - 0 0 - 117.0 115.5 117.0 - - 0 - -1.36%
2015-12-02 0 183.8 160.0 183.8 183.8 183.8 500 91,900 183.80 118.6 103.3 118.6 118.6 118.6 775 118.63 1.83%
2015-12-01 0 180.5 180.5 182.0 - - 500 90,000 180.00 116.5 116.5 117.5 - - 775 116.18 0.50%
2015-11-30 0 179.6 178.5 180.0 - - 0 0 - 115.9 115.2 116.2 - - 0 - 0.00%
2015-11-27 0 179.6 179.1 181.0 - - 0 0 - 115.9 115.6 116.8 - - 0 - 0.00%
2015-11-26 0 179.6 179.6 183.8 179.6 180.0 1,500 269,500 179.67 115.9 115.9 118.6 115.9 116.2 2,324 115.96 0.90%
2015-11-25 0 178.0 175.3 178.8 178.0 178.8 1,500 267,650 178.43 114.9 113.1 115.4 114.9 115.4 2,324 115.17 -0.34%
2015-11-24 0 178.6 174.0 178.6 - - 0 0 - 115.3 112.3 115.3 - - 0 - -0.78%
2015-11-23 0 180.0 168.0 180.0 180.0 180.0 500 90,000 180.00 116.2 108.4 116.2 116.2 116.2 775 116.18 0.00%
2015-11-20 0 180.0 157.0 182.0 180.0 180.0 500 90,000 180.00 116.2 101.3 117.5 116.2 116.2 775 116.18 1.69%
2015-11-19 0 177.0 157.0 179.0 177.0 177.0 500 88,500 177.00 114.2 101.3 115.5 114.2 114.2 775 114.24 1.43%
2015-11-18 0 174.5 172.5 - - - 0 0 - 112.6 111.3 - - - 0 - 0.00%
2015-11-17 0 174.5 174.5 - - - 500 87,300 174.60 112.6 112.6 - - - 775 112.69 0.69%
2015-11-16 0 173.3 171.0 - 173.0 174.3 3,000 520,750 173.58 111.9 110.4 - 111.7 112.5 4,648 112.04 -1.98%
2015-11-13 0 176.8 177.0 - 176.5 176.8 6,000 1,059,300 176.55 114.1 114.2 - 113.9 114.1 9,296 113.95 -1.23%
2015-11-12 0 179.0 177.0 - 179.0 179.0 500 89,500 179.00 115.5 114.2 - 115.5 115.5 775 115.53 -0.61%
2015-11-11 0 180.1 176.0 180.1 180.2 180.2 500 90,100 180.20 116.2 113.6 116.2 116.3 116.3 775 116.31 -1.42%
2015-11-10 0 182.7 177.0 182.7 - - 0 0 - 117.9 114.2 117.9 - - 0 - 0.00%
2015-11-09 0 182.7 175.0 183.0 - - 0 0 - 117.9 112.9 118.1 - - 0 - -0.16%
2015-11-06 0 183.0 182.0 183.3 183.0 183.0 1,000 183,000 183.00 118.1 117.5 118.3 118.1 118.1 1,549 118.11 -1.29%
2015-11-05 0 185.4 185.4 186.9 185.4 185.4 1,500 278,100 185.40 119.7 119.7 120.6 119.7 119.7 2,324 119.66 0.76%
2015-11-04 0 184.0 184.0 186.0 184.0 184.0 3,000 554,250 184.75 118.8 118.8 120.0 118.8 118.8 4,648 119.24 1.10%
2015-11-03 0 182.0 182.0 - - - 100 18,500 185.00 117.5 117.5 - - - 155 119.40 0.00%
2015-11-02 0 182.0 175.0 182.1 - - 0 0 - 117.5 112.9 117.5 - - 0 - 0.00%
2015-10-30 0 182.0 179.3 182.0 - - 0 0 - 117.5 115.7 117.5 - - 0 - 0.00%
2015-10-29 0 182.0 178.8 182.0 - - 0 0 - 117.5 115.4 117.5 - - 0 - 0.00%
2015-10-28 0 182.0 178.8 - - - 0 0 - 117.5 115.4 - - - 0 - 0.00%
2015-10-27 0 182.0 175.0 182.8 182.0 182.0 500 91,000 182.00 117.5 112.9 118.0 117.5 117.5 775 117.47 0.55%
2015-10-26 0 181.0 180.4 183.4 - - 0 0 - 116.8 116.4 118.4 - - 0 - 0.00%
2015-10-23 0 181.0 180.0 182.7 181.0 181.0 1,500 271,500 181.00 116.8 116.2 117.9 116.8 116.8 2,324 116.82 -0.66%
2015-10-22 0 182.2 176.0 182.2 184.7 184.7 2,000 369,400 184.70 117.6 113.6 117.6 119.2 119.2 3,099 119.21 -1.35%
2015-10-20 0 184.7 181.5 184.9 - - 0 0 - 119.2 117.1 119.3 - - 0 - 0.00%
2015-10-19 0 184.7 183.0 184.7 180.8 185.0 4,500 826,050 183.57 119.2 118.1 119.2 116.7 119.4 6,972 118.48 3.18%
2015-10-16 0 179.0 175.7 - 176.1 179.0 2,000 353,650 176.83 115.5 113.4 - 113.7 115.5 3,099 114.13 1.70%
2015-10-15 0 176.0 173.0 176.0 - - 0 0 - 113.6 111.7 113.6 - - 0 - -0.06%
2015-10-14 0 176.1 172.9 176.1 - - 0 0 - 113.7 111.6 113.7 - - 0 - -1.89%
2015-10-13 0 179.5 177.0 179.8 179.5 179.5 1,500 269,250 179.50 115.9 114.2 116.0 115.9 115.9 2,324 115.85 -0.28%
2015-10-12 0 180.0 178.4 180.5 180.0 180.0 1,000 180,000 180.00 116.2 115.1 116.5 116.2 116.2 1,549 116.18 -1.04%
2015-10-09 0 181.9 160.0 182.8 180.0 181.9 5,500 994,850 180.88 117.4 103.3 118.0 116.2 117.4 8,522 116.75 0.50%
2015-10-08 0 181.0 179.1 181.0 179.0 181.6 3,500 630,500 180.14 116.8 115.6 116.8 115.5 117.2 5,423 116.27 1.69%
2015-10-07 0 178.0 176.5 178.8 173.8 178.0 8,500 1,490,400 175.34 114.9 113.9 115.4 112.2 114.9 13,170 113.17 2.30%
2015-10-06 0 174.0 173.0 175.5 173.8 174.0 2,000 347,900 173.95 112.3 111.7 113.3 112.2 112.3 3,099 112.27 0.58%
2015-10-05 0 173.0 170.5 173.0 173.0 173.0 1,000 173,000 173.00 111.7 110.0 111.7 111.7 111.7 1,549 111.66 1.76%
2015-10-02 0 170.0 166.5 - 164.0 170.0 3,000 501,600 167.20 109.7 107.5 - 105.8 109.7 4,648 107.92 7.26%
2015-09-30 0 158.5 158.5 - - - 0 0 - 102.3 102.3 - - - 0 - 1.34%
2015-09-29 0 156.4 156.4 159.1 156.0 159.0 7,050 1,121,060 159.02 100.9 100.9 102.7 100.7 102.6 10,923 102.63 -3.75%
2015-09-25 0 162.5 161.1 162.5 158.8 162.5 6,500 1,043,950 160.61 104.9 104.0 104.9 102.5 104.9 10,071 103.66 0.93%
2015-09-24 0 161.0 159.7 162.2 - - 0 0 - 103.9 103.1 104.7 - - 0 - 0.00%
2015-09-23 0 161.0 160.0 162.5 161.0 161.2 6,500 1,047,500 161.15 103.9 103.3 104.9 103.9 104.0 10,071 104.01 -2.07%
2015-09-22 0 164.4 163.8 167.2 164.4 167.0 4,000 661,650 165.41 106.1 105.7 107.9 106.1 107.8 6,197 106.76 -1.26%
2015-09-21 0 166.5 165.0 166.5 166.5 168.3 1,500 250,650 167.10 107.5 106.5 107.5 107.5 108.6 2,324 107.85 -2.52%
2015-09-18 0 170.8 168.0 170.8 - - 0 0 - 110.2 108.4 110.2 - - 0 - -0.35%
2015-09-17 0 171.4 170.0 172.6 168.2 171.4 2,000 339,600 169.80 110.6 109.7 111.4 108.6 110.6 3,099 109.59 1.78%
2015-09-16 0 168.4 168.4 - 167.8 168.1 1,000 167,950 167.95 108.7 108.7 - 108.3 108.5 1,549 108.40 0.84%
2015-09-15 0 167.0 163.9 167.0 167.8 167.8 500 83,900 167.80 107.8 105.8 107.8 108.3 108.3 775 108.30 -1.18%
2015-09-14 0 169.0 167.5 171.0 169.0 169.0 1,500 253,500 169.00 109.1 108.1 110.4 109.1 109.1 2,324 109.08 -0.18%
2015-09-11 0 169.3 167.4 170.2 168.3 169.3 3,000 505,850 168.62 109.3 108.0 109.9 108.6 109.3 4,648 108.83 0.71%
2015-09-10 0 168.1 167.0 169.0 - - 0 0 - 108.5 107.8 109.1 - - 0 - 0.00%
2015-09-09 0 168.1 168.1 - 164.7 165.0 1,600 263,850 164.91 108.5 108.5 - 106.3 106.5 2,479 106.43 3.13%
2015-09-08 0 163.0 162.8 - 163.0 163.0 1,000 163,000 163.00 105.2 105.1 - 105.2 105.2 1,549 105.20 1.24%
2015-09-07 0 161.0 160.1 161.8 161.0 161.0 1,500 241,500 161.00 103.9 103.3 104.4 103.9 103.9 2,324 103.91 -0.62%
2015-09-04 0 162.0 160.4 163.2 162.0 163.0 1,000 162,500 162.50 104.6 103.5 105.3 104.6 105.2 1,549 104.88 -1.82%
2015-09-02 0 165.0 162.1 165.8 - - 0 0 - 106.5 104.6 107.0 - - 0 - 0.00%
2015-09-01 0 165.0 164.0 167.7 165.0 168.5 5,500 919,700 167.22 106.5 105.8 108.2 106.5 108.8 8,522 107.93 -3.06%
2015-08-31 0 170.2 166.2 170.2 170.2 170.2 500 85,100 170.20 109.9 107.3 109.9 109.9 109.9 775 109.85 -1.10%
2015-08-28 0 172.1 168.2 - 172.1 173.5 1,500 259,350 172.90 111.1 108.6 - 111.1 112.0 2,324 111.59 0.94%
2015-08-27 0 170.5 169.5 171.8 170.5 172.1 2,500 427,700 171.08 110.0 109.4 110.9 110.0 111.1 3,873 110.42 0.59%
2015-08-26 0 169.5 168.2 170.9 168.0 170.0 5,500 930,200 169.13 109.4 108.6 110.3 108.4 109.7 8,522 109.16 -0.88%
2015-08-25 0 171.0 169.0 173.5 171.0 172.0 8,500 1,460,600 171.84 110.4 109.1 112.0 110.4 111.0 13,170 110.91 -0.58%
2015-08-24 0 172.0 165.2 172.0 172.0 172.0 1,000 174,050 174.05 111.0 106.6 111.0 111.0 111.0 1,549 112.34 -6.01%
2015-08-21 0 183.0 169.0 183.0 183.0 183.0 500 91,500 183.00 118.1 109.1 118.1 118.1 118.1 775 118.11 0.11%
2015-08-20 0 182.8 180.0 182.8 - - 0 0 - 118.0 116.2 118.0 - - 0 - -0.55%
2015-08-19 0 185.3 182.0 185.3 185.3 185.3 500 92,650 185.30 118.6 116.5 118.6 118.6 118.6 781 118.63 -0.64%
2015-08-18 0 186.5 182.6 186.5 - - 0 0 - 119.4 116.9 119.4 - - 0 - -0.53%
2015-08-17 0 187.5 184.3 187.6 187.5 187.5 500 93,750 187.50 120.0 118.0 120.1 120.0 120.0 781 120.04 -0.79%
2015-08-14 0 189.0 187.0 190.0 189.0 189.0 1,000 189,000 189.00 121.0 119.7 121.6 121.0 121.0 1,562 121.00 1.07%
2015-08-13 0 187.0 186.8 190.0 187.0 187.0 500 93,500 187.00 119.7 119.6 121.6 119.7 119.7 781 119.72 -0.53%
2015-08-12 0 188.0 181.0 188.0 185.0 189.5 4,000 750,250 187.56 120.4 115.9 120.4 118.4 121.3 6,248 120.08 2.90%
2015-08-11 0 182.7 180.8 185.0 - - 0 0 - 117.0 115.8 118.4 - - 0 - 0.00%
2015-08-10 0 182.7 180.0 184.2 182.7 182.7 500 91,350 182.70 117.0 115.2 117.9 117.0 117.0 781 116.97 -0.81%
2015-08-07 0 184.2 182.7 185.0 - - 0 0 - 117.9 117.0 118.4 - - 0 - 0.00%
2015-08-06 0 184.2 184.2 - - - 0 0 - 117.9 117.9 - - - 0 - 0.82%
2015-08-05 0 182.7 181.2 184.7 - - 0 0 - 117.0 116.0 118.3 - - 0 - 0.00%
2015-08-04 0 182.7 179.3 182.7 - - 0 0 - 117.0 114.8 117.0 - - 0 - -0.05%
2015-08-03 0 182.8 180.5 182.8 - - 0 0 - 117.0 115.6 117.0 - - 0 - -0.49%
2015-07-31 0 183.7 181.5 184.8 - - 500 91,250 182.50 117.6 116.2 118.3 - - 781 116.84 0.00%
2015-07-30 0 183.7 181.3 184.7 183.7 183.7 500 91,850 183.70 117.6 116.1 118.3 117.6 117.6 781 117.61 0.00%
2015-07-29 0 183.7 181.8 184.2 183.7 183.7 2,500 458,200 183.28 117.6 116.4 117.9 117.6 117.6 3,905 117.34 2.00%
2015-07-28 0 180.1 180.1 - - - 0 0 - 115.3 115.3 - - - 0 - 0.06%
2015-07-27 0 180.0 179.5 182.1 180.0 183.0 5,000 904,900 180.98 115.2 114.9 116.6 115.2 117.2 7,810 115.87 -2.70%
2015-07-24 0 185.0 184.0 186.3 185.0 189.0 9,500 1,770,600 186.38 118.4 117.8 119.3 118.4 121.0 14,838 119.33 -3.04%
2015-07-23 0 190.8 188.4 190.8 - - 0 0 - 122.2 120.6 122.2 - - 0 - -0.62%
2015-07-22 0 192.0 188.7 192.7 192.0 193.7 1,000 192,850 192.85 122.9 120.8 123.4 122.9 124.0 1,562 123.47 -2.29%
2015-07-21 0 196.5 193.7 196.5 196.5 196.5 2,000 393,150 196.58 125.8 124.0 125.8 125.8 125.8 3,124 125.85 0.51%
2015-07-20 0 195.5 194.0 196.6 195.5 195.8 1,000 195,650 195.65 125.2 124.2 125.9 125.2 125.4 1,562 125.26 -0.76%
2015-07-17 0 197.0 192.6 197.5 192.0 198.0 14,000 2,754,650 196.76 126.1 123.3 126.4 122.9 126.8 21,867 125.97 2.07%
2015-07-16 0 193.0 193.0 197.0 193.0 193.0 500 96,500 193.00 123.6 123.6 126.1 123.6 123.6 781 123.56 -0.77%
2015-07-15 0 194.5 190.0 196.0 - - 0 0 - 124.5 121.6 125.5 - - 0 - 0.00%
2015-07-14 0 194.5 190.0 194.5 - - 0 0 - 124.5 121.6 124.5 - - 0 - 0.00%
2015-07-13 0 194.5 191.2 195.0 193.0 194.5 1,500 290,350 193.57 124.5 122.4 124.8 123.6 124.5 2,343 123.93 2.37%
2015-07-10 0 190.0 185.1 198.0 185.0 190.0 9,000 1,692,700 188.08 121.6 118.5 126.8 118.4 121.6 14,057 120.41 4.40%
2015-07-09 0 182.0 181.3 185.0 182.0 182.0 500 91,000 182.00 116.5 116.1 118.4 116.5 116.5 781 116.52 1.11%
2015-07-08 0 180.0 176.1 180.3 180.0 181.6 6,479 1,172,745 181.01 115.2 112.7 115.4 115.2 116.3 10,120 115.89 -2.81%
2015-07-07 0 185.2 185.0 187.3 - - 0 0 - 118.6 118.4 119.9 - - 0 - 0.00%
2015-07-06 0 185.2 185.2 187.3 184.0 185.0 2,500 461,500 184.60 118.6 118.6 119.9 117.8 118.4 3,905 118.19 -2.53%
2015-07-03 0 190.0 188.0 190.0 - - 0 0 - 121.6 120.4 121.6 - - 0 - -0.52%
2015-07-02 0 191.0 189.0 - 189.1 191.0 1,000 190,050 190.05 122.3 121.0 - 121.1 122.3 1,562 121.68 1.00%
2015-06-30 0 189.1 185.4 189.1 - - 0 0 - 121.1 118.7 121.1 - - 0 - -0.47%
2015-06-29 0 190.0 186.0 190.0 191.0 191.0 500 95,500 191.00 121.6 119.1 121.6 122.3 122.3 781 122.28 -3.06%
2015-06-26 0 196.0 192.0 196.3 - - 0 0 - 125.5 122.9 125.7 - - 0 - 0.00%
2015-06-25 0 196.0 193.2 196.8 - - 400 77,080 192.70 125.5 123.7 126.0 - - 625 123.37 0.00%
2015-06-24 0 196.0 195.6 199.2 - - 0 0 - 125.5 125.2 127.5 - - 0 - 0.00%
2015-06-23 0 196.0 196.0 199.5 - - 0 0 - 125.5 125.5 127.7 - - 0 - 0.00%
2015-06-22 0 196.0 194.9 198.3 192.9 196.0 3,000 582,050 194.02 125.5 124.8 127.0 123.5 125.5 4,686 124.21 1.45%
2015-06-19 0 193.2 192.0 194.5 193.2 193.2 5,500 1,062,600 193.20 123.7 122.9 124.5 123.7 123.7 8,591 123.69 0.68%
2015-06-18 0 191.9 190.0 193.0 - - 0 0 - 122.9 121.6 123.6 - - 0 - 0.00%
2015-06-17 0 191.9 189.1 192.1 - - 0 0 - 122.9 121.1 123.0 - - 0 - 0.00%
2015-06-16 0 191.9 186.9 191.9 191.9 191.9 500 95,950 191.90 122.9 119.7 122.9 122.9 122.9 781 122.86 0.05%
2015-06-15 0 191.8 191.8 193.5 - - 0 0 - 122.8 122.8 123.9 - - 0 - 0.79%
2015-06-12 0 190.3 190.3 - - - 0 0 - 121.8 121.8 - - - 0 - 0.00%
2015-06-11 0 190.3 190.3 - 188.6 188.6 1,500 282,850 188.57 121.8 121.8 - 120.7 120.7 2,343 120.73 2.31%
2015-06-10 0 186.0 185.0 187.7 186.0 186.0 500 93,000 186.00 119.1 118.4 120.2 119.1 119.1 781 119.08 -1.33%
2015-06-09 0 188.5 184.9 188.7 - - 0 0 - 120.7 118.4 120.8 - - 0 - 0.00%
2015-06-08 0 188.5 185.9 189.8 188.5 190.0 2,000 377,750 188.88 120.7 119.0 121.5 120.7 121.6 3,124 120.92 -0.79%
2015-06-05 0 190.0 188.1 - 190.0 190.1 1,500 284,800 189.87 121.6 120.4 - 121.6 121.7 2,343 121.56 -0.11%
2015-06-04 0 190.2 190.2 192.0 190.0 190.0 500 95,000 190.00 121.8 121.8 122.9 121.6 121.6 781 121.64 0.11%
2015-06-03 0 190.0 188.2 192.1 190.0 191.8 1,500 285,900 190.60 121.6 120.5 123.0 121.6 122.8 2,343 122.03 -1.09%
2015-06-02 0 192.1 190.0 192.1 - - 0 0 - 123.0 121.6 123.0 - - 0 - 0.00%
2015-06-01 0 192.1 190.6 194.3 - - 0 0 - 123.0 122.0 124.4 - - 0 - 0.00%
2015-05-29 0 192.1 192.0 195.5 192.1 192.5 4,500 865,550 192.34 123.0 122.9 125.2 123.0 123.2 7,029 123.14 -2.04%
2015-05-28 0 196.1 193.3 196.1 192.5 196.4 2,000 389,550 194.78 125.5 123.8 125.5 123.2 125.7 3,124 124.70 0.56%
2015-05-27 0 195.0 194.0 196.8 195.0 195.0 1,000 195,000 195.00 124.8 124.2 126.0 124.8 124.8 1,562 124.84 -1.81%
2015-05-26 0 198.6 193.7 198.7 198.6 199.0 1,000 198,800 198.80 127.1 124.0 127.2 127.1 127.4 1,562 127.28 0.00%
2015-05-22 0 198.6 198.6 - 198.4 198.4 500 99,200 198.40 127.1 127.1 - 127.0 127.0 781 127.02 1.48%
2015-05-21 0 195.7 194.2 199.6 195.7 195.7 1,500 293,550 195.70 125.3 124.3 127.8 125.3 125.3 2,343 125.29 -2.15%
2015-05-20 0 200.0 197.8 200.0 - - 0 0 - 128.0 126.6 128.0 - - 0 - 0.00%
2015-05-19 0 200.0 200.0 - 200.0 200.0 1,500 300,000 200.00 128.0 128.0 - 128.0 128.0 2,343 128.05 0.00%
2015-05-18 0 200.0 196.0 - 200.0 200.0 500 100,000 200.00 128.0 125.5 - 128.0 128.0 781 128.05 -0.30%
2015-05-15 0 200.6 198.6 - 197.4 200.6 8,150 1,623,835 199.24 128.4 127.1 - 126.4 128.4 12,730 127.56 2.87%
2015-05-14 0 195.0 194.6 196.0 - - 0 0 - 124.8 124.6 125.5 - - 0 - 0.00%
2015-05-13 0 195.0 190.2 195.0 - - 0 0 - 124.8 121.8 124.8 - - 0 - 0.00%
2015-05-12 0 195.0 193.0 195.5 195.0 197.0 24,421 4,792,795 196.26 124.8 123.6 125.2 124.8 126.1 38,144 125.65 -1.02%
2015-05-11 0 197.0 195.2 198.0 194.6 197.0 9,500 1,862,100 196.01 126.1 125.0 126.8 124.6 126.1 14,838 125.49 0.72%
2015-05-08 0 195.6 192.0 - 187.1 195.6 7,050 1,344,400 190.70 125.2 122.9 - 119.8 125.2 11,012 122.09 3.99%
2015-05-07 0 188.1 186.4 190.0 185.1 191.9 4,500 847,500 188.33 120.4 119.3 121.6 118.5 122.9 7,029 120.58 -2.39%
2015-05-06 0 192.7 188.1 192.7 - - 0 0 - 123.4 120.4 123.4 - - 0 - 0.00%
2015-05-05 0 192.7 187.0 192.7 192.7 194.7 2,500 483,800 193.52 123.4 119.7 123.4 123.4 124.7 3,905 123.90 -1.18%
2015-05-04 0 195.0 190.0 195.0 195.0 195.0 1,000 195,000 195.00 124.8 121.6 124.8 124.8 124.8 1,562 124.84 0.00%
2015-04-30 0 195.0 191.0 196.0 195.0 197.0 13,000 2,547,350 195.95 124.8 122.3 125.5 124.8 126.1 20,305 125.45 -0.51%
2015-04-29 0 196.0 196.0 197.0 196.0 197.4 11,000 2,160,450 196.40 125.5 125.5 126.1 125.5 126.4 17,181 125.74 0.15%
2015-04-28 0 195.7 194.8 197.0 194.9 196.9 10,058 1,963,769 195.24 125.3 124.7 126.1 124.8 126.1 15,710 125.00 1.08%
2015-04-27 0 193.6 191.3 194.8 193.0 193.6 5,500 1,062,400 193.16 123.9 122.5 124.7 123.6 123.9 8,591 123.67 0.57%
2015-04-24 0 192.5 187.2 194.8 192.5 195.0 3,000 582,100 194.03 123.2 119.9 124.7 123.2 124.8 4,686 124.23 0.47%
2015-04-23 0 191.6 187.1 191.6 192.0 193.0 2,000 385,000 192.50 122.7 119.8 122.7 122.9 123.6 3,124 123.24 -0.21%
2015-04-22 0 192.0 190.0 192.0 192.0 193.0 4,000 771,500 192.88 122.9 121.6 122.9 122.9 123.6 6,248 123.48 -0.98%
2015-04-21 0 193.9 192.0 194.0 192.1 193.9 1,500 289,750 193.17 124.1 122.9 124.2 123.0 124.1 2,343 123.67 0.99%
2015-04-20 0 192.0 192.0 194.0 191.0 192.0 4,500 861,750 191.50 122.9 122.9 124.2 122.3 122.9 7,029 122.60 0.00%
2015-04-17 0 192.0 190.5 - - - 0 0 - 122.9 122.0 - - - 0 - 0.00%
2015-04-16 0 192.0 190.7 195.0 192.0 194.0 6,000 1,160,000 193.33 122.9 122.1 124.8 122.9 124.2 9,372 123.78 -1.03%
2015-04-15 0 194.0 194.0 195.8 - - 0 0 - 124.2 124.2 125.4 - - 0 - 0.52%
2015-04-14 0 193.0 190.3 - 192.6 193.0 6,500 1,254,300 192.97 123.6 121.8 - 123.3 123.6 10,153 123.54 0.00%
2015-04-13 0 193.0 192.0 196.5 193.0 197.0 2,000 391,750 195.88 123.6 122.9 125.8 123.6 126.1 3,124 125.40 -2.18%
2015-04-10 0 197.3 185.0 197.3 - - 0 0 - 126.3 118.4 126.3 - - 0 - -0.35%
2015-04-09 0 198.0 194.3 198.0 195.0 198.0 8,500 1,665,000 195.88 126.8 124.4 126.8 124.8 126.8 13,277 125.41 1.54%
2015-04-08 0 195.0 195.0 197.4 195.0 197.5 10,500 2,066,950 196.85 124.8 124.8 126.4 124.8 126.4 16,400 126.03 -1.02%
2015-04-02 0 197.0 193.0 197.3 195.0 199.0 14,000 2,763,700 197.41 126.1 123.6 126.3 124.8 127.4 21,867 126.39 -0.25%
2015-04-01 0 197.5 197.5 198.0 194.0 201.0 10,000 1,968,500 196.85 126.4 126.4 126.8 124.2 128.7 15,619 126.03 -2.03%
2015-03-31 0 201.6 198.0 201.6 201.8 202.6 3,500 708,700 202.49 129.1 126.8 129.1 129.2 129.7 5,467 129.64 -0.49%
2015-03-30 0 202.6 191.2 205.0 202.6 203.2 3,000 608,700 202.90 129.7 122.4 131.2 129.7 130.1 4,686 129.90 0.80%
2015-03-27 0 201.0 192.0 202.0 - - 0 0 - 128.7 122.9 129.3 - - 0 - 0.00%
2015-03-26 0 201.0 194.0 201.8 199.5 201.0 3,100 620,850 200.27 128.7 124.2 129.2 127.7 128.7 4,842 128.22 0.99%
2015-03-25 0 202.0 200.0 203.0 202.0 203.0 2,500 506,600 202.64 127.4 126.2 128.1 127.4 128.1 3,963 127.82 -0.59%
2015-03-24 0 203.2 203.0 203.6 203.0 203.2 1,000 203,100 203.10 128.2 128.1 128.4 128.1 128.2 1,585 128.11 -0.88%
2015-03-23 0 205.0 202.0 205.4 205.0 205.0 500 102,500 205.00 129.3 127.4 129.6 129.3 129.3 793 129.31 1.59%
2015-03-20 0 201.8 200.0 203.2 201.8 201.8 1,000 201,900 201.90 127.3 126.2 128.2 127.3 127.3 1,585 127.36 0.90%
2015-03-19 0 200.0 200.0 201.8 196.5 201.0 5,500 1,097,200 199.49 126.2 126.2 127.3 124.0 126.8 8,719 125.84 3.04%
2015-03-18 0 194.1 192.7 194.1 194.1 194.1 500 97,050 194.10 122.4 121.6 122.4 122.4 122.4 793 122.44 0.26%
2015-03-17 0 193.6 193.6 195.0 193.0 193.1 1,500 289,550 193.03 122.1 122.1 123.0 121.7 121.8 2,378 121.76 1.95%
2015-03-16 0 189.9 189.8 194.6 189.7 192.0 2,000 380,700 190.35 119.8 119.7 122.8 119.7 121.1 3,171 120.07 -1.09%
2015-03-13 0 192.0 190.7 194.7 - - 0 0 - 121.1 120.3 122.8 - - 0 - 0.00%
2015-03-12 0 192.0 187.0 - 192.0 192.0 1,500 288,350 192.23 121.1 118.0 - 121.1 121.1 2,378 121.26 -1.13%
2015-03-11 0 194.2 192.0 194.2 194.3 194.3 3,000 583,350 194.45 122.5 121.1 122.5 122.6 122.6 4,756 122.66 -1.32%
2015-03-10 1 - - - - - 0 0 - 124.1 - - - - 0 - 0.00%
2015-03-09 0 196.8 196.8 197.0 195.1 196.8 7,500 1,470,550 196.07 124.1 124.1 124.3 123.1 124.1 11,890 123.68 0.92%
2015-03-06 0 195.0 194.6 196.0 195.0 195.0 500 97,500 195.00 123.0 122.8 123.6 123.0 123.0 793 123.00 0.52%
2015-03-05 0 194.0 192.0 194.2 194.0 194.0 5,000 970,000 194.00 122.4 121.1 122.5 122.4 122.4 7,927 122.37 -0.77%
2015-03-04 0 195.5 193.0 195.5 196.0 196.0 500 98,000 196.00 123.3 121.7 123.3 123.6 123.6 793 123.64 0.10%
2015-03-03 0 195.3 193.5 195.5 195.2 195.3 3,000 585,650 195.22 123.2 122.1 123.3 123.1 123.2 4,756 123.14 0.26%
2015-03-02 0 194.8 194.0 195.6 194.8 194.8 500 97,400 194.80 122.9 122.4 123.4 122.9 122.9 793 122.88 0.78%
2015-02-27 0 193.3 193.3 194.3 - - 0 0 - 121.9 121.9 122.6 - - 0 - 0.10%
2015-02-26 0 193.1 193.1 194.3 192.8 193.1 2,042 393,976 192.94 121.8 121.8 122.6 121.6 121.8 3,237 121.70 0.00%
2015-02-25 0 193.1 193.1 196.0 - - 0 0 - 121.8 121.8 123.6 - - 0 - 0.36%
2015-02-24 0 192.4 192.4 194.0 - - 500 96,150 192.30 121.4 121.4 122.4 - - 793 121.30 0.63%
2015-02-23 0 191.2 191.2 194.0 191.2 191.2 500 95,600 191.20 120.6 120.6 122.4 120.6 120.6 793 120.61 -0.31%
2015-02-18 0 191.8 189.6 193.6 - - 0 0 - 121.0 119.6 122.1 - - 0 - 0.00%
2015-02-17 0 191.8 189.0 191.8 192.0 192.0 500 96,000 192.00 121.0 119.2 121.0 121.1 121.1 793 121.11 -0.36%
2015-02-16 0 192.5 191.5 192.5 - - 0 0 - 121.4 120.8 121.4 - - 0 - -0.52%
2015-02-13 0 193.5 193.0 193.5 192.5 193.5 1,523 293,916 192.98 122.1 121.7 122.1 121.4 122.1 2,414 121.73 0.78%
2015-02-12 0 192.0 188.9 192.3 - - 0 0 - 121.1 119.2 121.3 - - 0 - 0.00%
2015-02-11 0 192.0 190.2 192.0 192.0 192.0 500 96,000 192.00 121.1 120.0 121.1 121.1 121.1 793 121.11 1.05%
2015-02-10 0 190.0 187.5 190.4 190.0 190.0 500 95,000 190.00 119.9 118.3 120.1 119.9 119.9 793 119.85 -0.94%
2015-02-09 0 191.8 188.5 191.8 - - 0 0 - 121.0 118.9 121.0 - - 0 - -0.05%
2015-02-06 0 191.9 189.7 192.6 - - 0 0 - 121.0 119.7 121.5 - - 0 - 0.00%
2015-02-05 0 191.9 188.7 191.9 192.0 192.9 2,000 382,700 191.35 121.0 119.0 121.0 121.1 121.7 3,171 120.70 0.21%
2015-02-04 0 191.5 191.5 192.5 - - 500 96,250 192.50 120.8 120.8 121.4 - - 793 121.43 1.06%
2015-02-03 0 189.5 186.5 189.7 189.5 189.5 500 94,750 189.50 119.5 117.6 119.7 119.5 119.5 793 119.53 -0.79%
2015-02-02 0 191.0 187.5 191.0 - - 0 0 - 120.5 118.3 120.5 - - 0 - 0.00%
2015-01-30 0 191.0 190.9 193.0 191.0 191.1 3,000 573,050 191.02 120.5 120.4 121.7 120.5 120.5 4,756 120.49 0.47%
2015-01-29 0 190.1 189.9 191.5 - - 0 0 - 119.9 119.8 120.8 - - 0 - 0.00%
2015-01-28 0 190.1 190.1 191.0 189.5 190.0 3,042 577,777 189.93 119.9 119.9 120.5 119.5 119.9 4,823 119.81 0.85%
2015-01-27 0 188.5 188.0 189.0 187.8 189.1 6,000 1,130,200 188.37 118.9 118.6 119.2 118.5 119.3 9,512 118.82 1.34%
2015-01-26 0 186.0 185.7 187.0 186.0 186.0 1,500 279,000 186.00 117.3 117.1 118.0 117.3 117.3 2,378 117.33 0.54%
2015-01-23 0 185.0 184.5 186.0 184.7 185.0 4,000 739,850 184.96 116.7 116.4 117.3 116.5 116.7 6,341 116.67 0.71%
2015-01-22 0 183.7 183.7 184.9 183.0 185.0 4,000 734,700 183.68 115.9 115.9 116.6 115.4 116.7 6,341 115.86 2.06%
2015-01-21 0 180.0 180.0 182.0 179.5 180.0 2,500 449,750 179.90 113.5 113.5 114.8 113.2 113.5 3,963 113.48 0.00%
2015-01-20 0 180.0 175.0 182.0 - - 0 0 - 113.5 110.4 114.8 - - 0 - 0.00%
2015-01-19 0 180.0 175.5 180.0 180.0 180.0 1,000 180,000 180.00 113.5 110.7 113.5 113.5 113.5 1,585 113.54 2.68%
2015-01-16 0 175.3 175.1 177.0 - - 0 0 - 110.6 110.5 111.7 - - 0 - 0.75%
2015-01-15 0 174.0 173.8 175.0 174.0 174.0 1,000 174,000 174.00 109.8 109.6 110.4 109.8 109.8 1,585 109.76 0.00%
2015-01-14 0 174.0 173.0 - 174.0 174.0 1,500 261,000 174.00 109.8 109.1 - 109.8 109.8 2,378 109.76 0.00%
2015-01-13 0 174.0 173.0 174.0 - - 0 0 - 109.8 109.1 109.8 - - 0 - -0.29%
2015-01-12 0 174.5 171.1 175.0 - - 0 0 - 110.1 107.9 110.4 - - 0 - 0.00%
2015-01-09 0 174.5 174.3 177.0 174.2 177.0 6,500 1,138,300 175.12 110.1 109.9 111.7 109.9 111.7 10,305 110.47 0.29%
2015-01-08 0 174.0 173.2 174.0 174.0 174.0 1,000 174,000 174.00 109.8 109.3 109.8 109.8 109.8 1,585 109.76 -0.29%
2015-01-07 0 174.5 172.0 - 171.0 174.5 10,000 1,726,900 172.69 110.1 108.5 - 107.9 110.1 15,853 108.93 -0.29%
2015-01-06 0 175.0 174.1 175.0 173.9 175.5 5,500 962,200 174.95 110.4 109.8 110.4 109.7 110.7 8,719 110.35 -1.69%
2015-01-05 0 178.0 175.0 178.3 178.0 178.0 3,500 623,000 178.00 112.3 110.4 112.5 112.3 112.3 5,549 112.28 -1.11%
2015-01-02 0 180.0 178.0 180.0 180.0 180.0 500 90,000 180.00 113.5 112.3 113.5 113.5 113.5 793 113.54 -0.77%
2014-12-31 0 181.4 178.8 181.4 181.5 181.5 500 90,750 181.50 114.4 112.8 114.4 114.5 114.5 793 114.49 -1.31%
2014-12-30 0 183.8 181.1 183.8 - - 0 0 - 115.9 114.2 115.9 - - 0 - -0.38%
2014-12-29 0 184.5 182.5 184.5 184.5 184.5 500 92,250 184.50 116.4 115.1 116.4 116.4 116.4 793 116.38 -0.38%
2014-12-24 0 185.2 182.2 185.5 185.2 185.2 500 92,600 185.20 116.8 114.9 117.0 116.8 116.8 793 116.82 0.65%
2014-12-23 0 184.0 183.5 187.0 184.0 184.0 2,500 460,000 184.00 116.1 115.8 118.0 116.1 116.1 3,963 116.07 1.10%
2014-12-22 0 182.0 182.0 186.0 182.0 182.0 500 91,000 182.00 114.8 114.8 117.3 114.8 114.8 793 114.80 0.83%
2014-12-19 0 180.5 180.5 - - - 500 90,500 181.00 113.9 113.9 - - - 793 114.17 1.12%
2014-12-18 0 178.5 176.5 179.5 - - 0 0 - 112.6 111.3 113.2 - - 0 - 0.00%
2014-12-17 0 178.5 175.5 178.8 178.0 178.5 1,000 178,250 178.25 112.6 110.7 112.8 112.3 112.6 1,585 112.44 -0.17%
2014-12-16 0 178.8 173.8 - - - 0 0 - 112.8 109.6 - - - 0 - 0.00%
2014-12-15 0 178.8 176.0 179.0 178.8 181.8 4,001 724,576 181.10 112.8 111.0 112.9 112.8 114.7 6,343 114.24 -1.76%
2014-12-12 0 182.0 181.8 182.5 - - 2 365 182.50 114.8 114.7 115.1 - - 3 115.12 0.00%
2014-12-11 0 182.0 181.6 182.0 - - 2,000 364,000 182.00 114.8 114.6 114.8 - - 3,171 114.80 -1.14%
2014-12-10 0 184.1 182.0 184.3 184.1 184.1 2,500 460,250 184.10 116.1 114.8 116.3 116.1 116.1 3,963 116.13 -1.34%
2014-12-09 0 186.6 183.6 187.0 - - 0 0 - 117.7 115.8 118.0 - - 0 - 0.00%
2014-12-08 0 186.6 185.9 188.0 186.5 186.6 1,500 279,800 186.53 117.7 117.3 118.6 117.6 117.7 2,378 117.66 0.86%
2014-12-05 0 185.0 184.8 185.9 - - 1,000 185,000 185.00 116.7 116.6 117.3 - - 1,585 116.70 0.00%
2014-12-04 0 185.0 185.0 187.0 185.0 185.5 1,000 185,250 185.25 116.7 116.7 118.0 116.7 117.0 1,585 116.85 -1.07%
2014-12-03 0 187.0 187.0 187.9 187.0 187.0 2,000 375,000 187.50 118.0 118.0 118.5 118.0 118.0 3,171 118.27 0.00%
2014-12-02 0 187.0 186.0 187.0 - - 0 0 - 118.0 117.3 118.0 - - 0 - 0.00%
2014-12-01 0 187.0 185.0 187.0 - - 0 0 - 118.0 116.7 118.0 - - 0 - 0.00%
2014-11-28 0 187.0 185.5 187.0 186.0 187.0 2,500 465,500 186.20 118.0 117.0 118.0 117.3 118.0 3,963 117.45 1.08%
2014-11-27 0 185.0 184.0 186.9 185.0 185.0 2,000 369,500 184.75 116.7 116.1 117.9 116.7 116.7 3,171 116.54 1.04%
2014-11-26 0 183.1 182.3 183.5 - - 0 0 - 115.5 115.0 115.8 - - 0 - 0.00%
2014-11-25 0 183.1 183.1 185.0 183.0 183.0 500 91,500 183.00 115.5 115.5 116.7 115.4 115.4 793 115.43 0.44%
2014-11-24 0 182.3 181.0 183.0 - - 0 0 - 115.0 114.2 115.4 - - 0 - 0.00%
2014-11-21 0 182.3 182.0 184.0 - - 0 0 - 115.0 114.8 116.1 - - 0 - 0.00%
2014-11-20 0 182.3 181.5 182.5 182.0 182.5 2,482 452,033 182.12 115.0 114.5 115.1 114.8 115.1 3,935 114.88 1.84%
2014-11-19 0 179.0 180.8 182.0 179.0 180.8 6,000 1,074,900 179.15 112.9 114.0 114.8 112.9 114.0 9,512 113.01 -1.00%
2014-11-18 0 180.8 178.0 180.8 178.5 181.0 1,000 179,750 179.75 114.0 112.3 114.0 112.6 114.2 1,585 113.38 2.09%
2014-11-17 0 177.1 175.0 177.8 - - 0 0 - 111.7 110.4 112.2 - - 0 - 0.00%
2014-11-14 0 177.1 175.0 177.5 - - 0 0 - 111.7 110.4 112.0 - - 0 - 0.00%
2014-11-13 0 177.1 175.6 177.6 - - 0 0 - 111.7 110.8 112.0 - - 0 - 0.00%
2014-11-12 0 177.1 177.1 178.8 177.1 177.1 500 88,550 177.10 111.7 111.7 112.8 111.7 111.7 793 111.71 0.63%
2014-11-11 0 176.0 175.5 177.8 - - 0 0 - 111.0 110.7 112.2 - - 0 - 0.00%
2014-11-10 0 176.0 176.0 178.2 176.0 176.0 1,000 176,000 176.00 111.0 111.0 112.4 111.0 111.0 1,585 111.02 -0.34%
2014-11-07 0 176.6 174.7 - 176.4 176.6 1,500 264,700 176.47 111.4 110.2 - 111.3 111.4 2,378 111.31 0.11%
2014-11-06 0 176.4 175.0 178.0 176.4 176.8 1,500 265,000 176.67 111.3 110.4 112.3 111.3 111.5 2,378 111.44 -0.23%
2014-11-05 0 176.8 176.5 179.0 176.5 176.8 1,000 176,650 176.65 111.5 111.3 112.9 111.3 111.5 1,585 111.43 0.11%
2014-11-04 0 176.6 175.5 176.6 - - 0 0 - 111.4 110.7 111.4 - - 0 - 0.00%
2014-11-03 0 176.6 176.6 178.0 - - 0 0 - 111.4 111.4 112.3 - - 0 - 0.57%
2014-10-31 0 175.6 173.3 178.0 175.6 175.6 6,000 1,051,600 175.27 110.8 109.3 112.3 110.8 110.8 9,512 110.56 1.80%
2014-10-30 0 172.5 172.5 - - - 0 0 - 108.8 108.8 - - - 0 - 0.29%
2014-10-29 0 172.0 172.0 175.0 - - 500 87,450 174.90 108.5 108.5 110.4 - - 793 110.33 0.82%
2014-10-28 0 170.6 170.1 - - - 0 0 - 107.6 107.3 - - - 0 - 0.00%
2014-10-27 0 170.6 170.6 - - - 0 0 - 107.6 107.6 - - - 0 - 0.89%
2014-10-24 0 169.1 168.0 - - - 0 0 - 106.7 106.0 - - - 0 - 0.00%
2014-10-23 0 169.1 169.1 - - - 0 0 - 106.7 106.7 - - - 0 - 0.00%
2014-10-22 0 169.1 169.0 - 169.0 169.0 1,000 169,000 169.00 106.7 106.6 - 106.6 106.6 1,585 106.60 0.06%
2014-10-21 0 169.0 169.0 - 168.0 168.2 1,050 176,510 168.10 106.6 106.6 - 106.0 106.1 1,665 106.04 0.60%
2014-10-20 0 168.0 168.0 - - - 0 0 - 106.0 106.0 - - - 0 - 0.00%
2014-10-17 0 168.0 167.0 170.0 168.0 169.0 1,500 252,550 168.37 106.0 105.3 107.2 106.0 106.6 2,378 106.20 -0.77%
2014-10-16 0 169.3 167.5 169.5 169.3 170.9 2,500 426,250 170.50 106.8 105.7 106.9 106.8 107.8 3,963 107.55 -0.94%
2014-10-15 0 170.9 170.9 - 170.9 170.9 1,000 170,900 170.90 107.8 107.8 - 107.8 107.8 1,585 107.80 0.00%
2014-10-14 0 170.9 170.9 - - - 0 0 - 107.8 107.8 - - - 0 - 0.00%
2014-10-13 0 170.9 169.0 173.3 170.9 170.9 6,500 1,110,850 170.90 107.8 106.6 109.3 107.8 107.8 10,305 107.80 -2.34%
2014-10-10 0 175.0 170.8 176.0 175.0 175.0 1,500 262,500 175.00 110.4 107.7 111.0 110.4 110.4 2,378 110.39 -0.57%
2014-10-09 0 176.0 174.3 - 174.0 178.0 8,500 1,497,750 176.21 111.0 109.9 - 109.8 112.3 13,475 111.15 0.86%
2014-10-08 0 174.5 168.0 174.5 - - 0 0 - 110.1 106.0 110.1 - - 0 - -0.57%
2014-10-07 0 175.5 171.0 175.5 175.5 178.2 2,000 353,700 176.85 110.7 107.9 110.7 110.7 112.4 3,171 111.56 2.33%
2014-10-06 0 171.5 171.5 174.5 - - 0 0 - 108.2 108.2 110.1 - - 0 - 0.00%
2014-10-03 0 171.5 171.0 171.5 170.8 176.5 22,500 3,875,500 172.24 108.2 107.9 108.2 107.7 111.3 35,669 108.65 -3.92%
2014-09-30 0 178.5 178.2 - 176.5 178.5 4,500 801,550 178.12 112.6 112.4 - 111.3 112.6 7,134 112.36 0.06%
2014-09-29 0 178.4 178.0 182.0 178.4 178.7 2,500 446,600 178.64 112.5 112.3 114.8 112.5 112.7 3,963 112.68 -0.78%
2014-09-26 0 179.8 179.0 180.0 - - 0 0 - 113.4 112.9 113.5 - - 0 - -0.11%
2014-09-25 0 180.0 176.0 181.0 - - 0 0 - 113.5 111.0 114.2 - - 0 - 0.00%
2014-09-24 0 180.0 176.0 180.0 - - 0 0 - 113.5 111.0 113.5 - - 0 - -0.44%
2014-09-23 0 180.8 179.0 181.0 180.8 180.8 500 90,400 180.80 114.0 112.9 114.2 114.0 114.0 793 114.05 -0.11%
2014-09-22 0 181.0 140.2 181.0 - - 0 0 - 114.2 88.44 114.2 - - 0 - -0.06%
2014-09-19 0 181.1 181.1 - 181.0 181.0 1,500 271,500 181.00 114.2 114.2 - 114.2 114.2 2,378 114.17 0.72%
2014-09-18 0 179.8 178.2 - - - 0 0 - 113.4 112.4 - - - 0 - 0.00%
2014-09-17 0 179.8 176.0 180.0 - - 0 0 - 113.4 111.0 113.5 - - 0 - 0.00%
2014-09-16 0 179.8 - 179.8 - - 0 0 - 113.4 - 113.4 - - 0 - -0.06%
2014-09-15 0 179.9 179.9 182.3 179.8 180.0 1,500 269,900 179.93 113.5 113.5 115.0 113.4 113.5 2,378 113.50 -0.06%
2014-09-12 0 180.0 178.3 - - - 0 0 - 113.5 112.5 - - - 0 - 0.00%
2014-09-11 0 180.0 175.0 182.8 180.0 180.0 500 90,000 180.00 113.5 110.4 115.3 113.5 113.5 793 113.54 -0.99%
2014-09-10 0 181.8 177.0 183.3 181.8 181.8 500 90,900 181.80 114.7 111.7 115.6 114.7 114.7 793 114.68 0.00%
2014-09-08 0 181.8 148.0 186.0 181.8 186.0 1,500 275,350 183.57 114.7 93.36 117.3 114.7 117.3 2,378 115.79 -2.68%
2014-09-05 0 186.8 184.1 187.0 - - 0 0 - 117.8 116.1 118.0 - - 0 - 0.00%
2014-09-04 0 186.8 184.1 187.0 - - 500 93,400 186.80 117.8 116.1 118.0 - - 793 117.83 0.00%
2014-09-03 0 186.8 184.5 187.2 - - 0 0 - 117.8 116.4 118.1 - - 0 - 0.00%
2014-09-02 0 186.8 184.4 187.8 186.7 186.8 2,000 373,550 186.78 117.8 116.3 118.5 117.8 117.8 3,171 117.82 0.00%
2014-09-01 0 186.8 184.4 187.0 186.0 186.8 1,500 279,800 186.53 117.8 116.3 118.0 117.3 117.8 2,378 117.66 0.00%
2014-08-29 0 186.8 184.0 186.8 - - 0 0 - 117.8 116.1 117.8 - - 0 - 0.00%
2014-08-28 0 186.8 185.0 187.1 - - 0 0 - 117.8 116.7 118.0 - - 0 - 0.00%
2014-08-27 0 186.8 183.5 186.8 - - 0 0 - 117.8 115.8 117.8 - - 0 - 0.00%
2014-08-26 0 186.8 183.9 186.8 184.0 186.8 7,500 1,392,300 185.64 117.8 116.0 117.8 116.1 117.8 11,890 117.10 1.52%
2014-08-25 0 184.0 184.0 185.0 - - 0 0 - 116.1 116.1 116.7 - - 0 - 0.27%
2014-08-22 0 183.5 183.5 - 183.5 183.5 2,500 458,750 183.50 115.8 115.8 - 115.8 115.8 3,963 115.75 0.24%
2014-08-21 0 183.1 180.0 - - - 0 0 - 115.5 113.5 - - - 0 - 0.00%
2014-08-20 0 184.5 181.8 - 183.8 184.5 2,000 368,050 184.03 115.5 113.8 - 115.0 115.5 3,196 115.17 0.27%
2014-08-19 0 184.0 184.8 184.9 181.7 185.0 13,500 2,471,750 183.09 115.2 115.7 115.7 113.7 115.8 21,571 114.59 -0.54%
2014-08-18 0 185.0 182.0 185.0 182.4 185.2 3,000 550,850 183.62 115.8 113.9 115.8 114.2 115.9 4,793 114.92 1.43%
2014-08-15 0 182.4 181.5 185.0 - - 0 0 - 114.2 113.6 115.8 - - 0 - 0.00%
2014-08-14 0 182.4 180.1 - 179.6 182.4 3,000 543,400 181.13 114.2 112.7 - 112.4 114.2 4,793 113.36 0.22%
2014-08-13 0 182.0 181.3 182.0 180.0 182.0 5,000 905,100 181.02 113.9 113.5 113.9 112.7 113.9 7,989 113.29 1.68%
2014-08-12 0 179.0 175.0 179.0 177.6 179.0 3,000 534,900 178.30 112.0 109.5 112.0 111.2 112.0 4,793 111.59 0.79%
2014-08-11 0 177.6 173.0 177.7 177.6 177.6 2,500 444,000 177.60 111.2 108.3 111.2 111.2 111.2 3,995 111.15 2.36%
2014-08-08 0 173.5 171.0 174.0 173.5 176.0 2,800 488,550 174.48 108.6 107.0 108.9 108.6 110.1 4,474 109.20 -0.86%
2014-08-07 0 175.0 174.0 175.0 175.0 176.0 6,000 1,055,500 175.92 109.5 108.9 109.5 109.5 110.1 9,587 110.10 -0.57%
2014-08-06 0 176.0 176.0 176.5 175.0 179.0 7,500 1,321,700 176.23 110.1 110.1 110.5 109.5 112.0 11,984 110.29 -1.95%
2014-08-05 0 179.5 178.0 181.7 - - 0 0 - 112.3 111.4 113.7 - - 0 - 0.00%
2014-08-04 0 179.5 179.5 183.5 - - 500 90,150 180.30 112.3 112.3 114.8 - - 799 112.84 0.00%
2014-08-01 0 179.5 179.5 181.8 179.0 182.5 4,000 721,550 180.39 112.3 112.3 113.8 112.0 114.2 6,391 112.90 -2.18%
2014-07-31 0 183.5 179.0 183.5 182.0 183.5 12,500 2,277,000 182.16 114.8 112.0 114.8 113.9 114.8 19,973 114.00 -0.22%
2014-07-30 0 183.9 182.0 184.0 - - 0 0 - 115.1 113.9 115.2 - - 0 - -0.05%
2014-07-29 0 184.0 178.5 185.0 184.0 185.0 1,500 277,000 184.67 115.2 111.7 115.8 115.2 115.8 2,397 115.57 -0.54%
2014-07-28 0 185.0 181.3 185.5 184.0 185.0 2,000 369,500 184.75 115.8 113.5 116.1 115.2 115.8 3,196 115.63 0.54%
2014-07-25 0 184.0 178.0 185.0 184.0 185.0 1,500 277,000 184.67 115.2 111.4 115.8 115.2 115.8 2,397 115.57 0.11%
2014-07-24 0 183.8 182.0 185.0 - - 0 0 - 115.0 113.9 115.8 - - 0 - 0.00%
2014-07-23 0 183.8 181.7 183.8 183.8 183.8 500 91,900 183.80 115.0 113.7 115.0 115.0 115.0 799 115.03 1.88%
2014-07-22 0 180.4 180.4 183.1 - - 0 0 - 112.9 112.9 114.6 - - 0 - 0.06%
2014-07-21 0 180.3 178.2 183.8 180.3 180.3 500 90,150 180.30 112.8 111.5 115.0 112.8 112.8 799 112.84 -2.28%
2014-07-18 0 184.5 175.0 184.5 - - 0 0 - 115.5 109.5 115.5 - - 0 - -0.22%
2014-07-17 0 184.9 182.7 184.9 182.8 184.9 2,000 367,500 183.75 115.7 114.3 115.7 114.4 115.7 3,196 115.00 1.71%
2014-07-16 0 181.8 180.4 183.6 - - 0 0 - 113.8 112.9 114.9 - - 0 - 0.00%
2014-07-15 0 181.8 181.0 184.0 180.5 181.8 1,000 181,150 181.15 113.8 113.3 115.2 113.0 113.8 1,598 113.37 -0.55%
2014-07-14 0 182.8 182.0 184.1 - - 0 0 - 114.4 113.9 115.2 - - 0 - 0.00%
2014-07-11 0 182.8 180.3 182.8 - - 0 0 - 114.4 112.8 114.4 - - 0 - -0.65%
2014-07-10 0 184.0 182.3 184.0 - - 0 0 - 115.2 114.1 115.2 - - 0 - -0.43%
2014-07-09 0 184.8 181.5 184.8 184.8 184.8 1,000 184,800 184.80 115.7 113.6 115.7 115.7 115.7 1,598 115.66 0.49%
2014-07-08 0 183.9 181.5 184.0 - - 0 0 - 115.1 113.6 115.2 - - 0 - 0.00%
2014-07-07 0 183.9 181.5 - - - 0 0 - 115.1 113.6 - - - 0 - 0.00%
2014-07-04 0 183.9 181.5 185.0 - - 0 0 - 115.1 113.6 115.8 - - 0 - 0.00%
2014-07-03 0 183.9 181.5 185.0 183.9 183.9 1,000 183,900 183.90 115.1 113.6 115.8 115.1 115.1 1,598 115.09 1.32%
2014-07-02 0 181.5 179.7 182.0 179.6 181.5 2,500 450,150 180.06 113.6 112.5 113.9 112.4 113.6 3,995 112.69 3.13%
2014-06-30 0 176.0 176.0 178.4 - - 0 0 - 110.1 110.1 111.7 - - 0 - 1.21%
2014-06-27 0 173.9 173.8 177.0 173.9 173.9 500 86,950 173.90 108.8 108.8 110.8 108.8 108.8 799 108.83 0.06%
2014-06-26 0 173.8 173.8 175.5 173.8 176.0 3,000 523,600 174.53 108.8 108.8 109.8 108.8 110.1 4,793 109.23 -0.74%
2014-06-25 0 175.1 174.0 177.0 175.1 177.0 5,000 879,500 175.90 109.6 108.9 110.8 109.6 110.8 7,989 110.09 -1.07%
2014-06-24 0 177.0 176.7 - - - 0 0 - 110.8 110.6 - - - 0 - 0.00%
2014-06-23 0 177.0 176.4 178.5 177.0 179.0 5,000 889,000 177.80 110.8 110.4 111.7 110.8 112.0 7,989 111.28 -1.83%
2014-06-20 0 180.3 178.0 182.0 - - 0 0 - 112.8 111.4 113.9 - - 0 - 0.00%
2014-06-19 0 180.3 178.7 182.0 - - 0 0 - 112.8 111.8 113.9 - - 0 - 0.00%
2014-06-18 0 180.3 178.0 181.0 180.3 180.3 500 90,150 180.30 112.8 111.4 113.3 112.8 112.8 799 112.84 0.17%
2014-06-17 0 180.0 178.0 181.0 180.0 180.8 2,000 360,800 180.40 112.7 111.4 113.3 112.7 113.2 3,196 112.90 0.00%
2014-06-16 0 180.0 178.0 180.0 - - 0 0 - 112.7 111.4 112.7 - - 0 - -0.55%
2014-06-13 0 181.0 178.7 183.0 - - 0 0 - 113.3 111.8 114.5 - - 0 - 0.00%
2014-06-12 0 181.0 178.3 181.0 178.4 181.0 11,500 2,053,500 178.57 113.3 111.6 113.3 111.7 113.3 18,375 111.75 0.56%
2014-06-11 0 180.0 177.9 182.0 - - 0 0 - 112.7 111.3 113.9 - - 0 - 0.00%
2014-06-10 0 180.0 179.1 181.6 180.0 180.0 500 90,000 180.00 112.7 112.1 113.7 112.7 112.7 799 112.65 -1.10%
2014-06-09 0 182.0 179.1 183.0 182.0 182.0 600 109,230 182.05 113.9 112.1 114.5 113.9 113.9 959 113.94 1.17%
2014-06-06 0 179.9 179.1 182.3 - - 100 18,200 182.00 112.6 112.1 114.1 - - 160 113.90 0.00%
2014-06-05 0 179.9 178.2 180.0 - - 0 0 - 112.6 111.5 112.7 - - 0 - -0.77%
2014-06-04 0 181.3 178.5 182.0 - - 0 0 - 113.5 111.7 113.9 - - 0 - 0.00%
2014-06-03 0 181.3 180.3 181.9 - - 0 0 - 113.5 112.8 113.8 - - 0 - -0.38%
2014-05-30 0 182.0 175.0 183.0 - - 0 0 - 113.9 109.5 114.5 - - 0 - 0.00%
2014-05-29 0 182.0 176.0 184.4 - - 0 0 - 113.9 110.1 115.4 - - 0 - 0.00%
2014-05-28 0 182.0 155.0 184.4 - - 0 0 - 113.9 97.01 115.4 - - 0 - 0.00%
2014-05-27 0 182.0 162.0 184.0 179.6 182.0 1,000 180,800 180.80 113.9 101.4 115.2 112.4 113.9 1,598 113.15 0.00%
2014-05-26 0 182.0 179.6 - 181.8 182.0 1,000 181,900 181.90 113.9 112.4 - 113.8 113.9 1,598 113.84 0.00%
2014-05-23 0 182.0 179.6 - 182.0 185.5 2,500 458,500 183.40 113.9 112.4 - 113.9 116.1 3,995 114.78 -0.55%
2014-05-22 0 183.0 182.0 183.0 - - 0 0 - 114.5 113.9 114.5 - - 0 - -0.38%
2014-05-21 0 183.7 182.0 183.8 - - 0 0 - 115.0 113.9 115.0 - - 0 - -0.11%
2014-05-20 0 183.9 182.0 184.0 - - 0 0 - 115.1 113.9 115.2 - - 0 - -0.59%
2014-05-19 0 185.0 163.8 186.0 183.5 185.0 2,500 461,700 184.68 115.8 102.5 116.4 114.8 115.8 3,995 115.58 0.82%
2014-05-16 0 183.5 164.8 183.5 - - 0 0 - 114.8 103.1 114.8 - - 0 - 0.00%
2014-05-15 0 183.5 171.6 185.0 - - 0 0 - 114.8 107.4 115.8 - - 0 - 0.00%
2014-05-14 0 183.5 179.6 186.0 183.0 183.5 2,500 458,000 183.20 114.8 112.4 116.4 114.5 114.8 3,995 114.66 0.82%
2014-05-13 0 182.0 181.0 183.0 181.0 182.0 1,500 272,500 181.67 113.9 113.3 114.5 113.3 113.9 2,397 113.70 1.11%
2014-05-12 0 180.0 161.9 182.0 180.0 180.0 500 90,000 180.00 112.7 101.3 113.9 112.7 112.7 799 112.65 -1.10%
2014-05-09 0 182.0 178.0 182.0 182.0 182.0 500 91,000 182.00 113.9 111.4 113.9 113.9 113.9 799 113.90 0.00%
2014-05-08 0 182.0 130.0 - 182.0 182.0 1,000 182,000 182.00 113.9 81.36 - 113.9 113.9 1,598 113.90 1.11%
2014-05-07 0 180.0 177.1 180.5 177.2 180.0 7,000 1,254,000 179.14 112.7 110.8 113.0 110.9 112.7 11,185 112.12 1.12%
2014-05-05 0 178.0 117.8 179.0 178.0 178.0 500 89,000 178.00 111.4 73.72 112.0 111.4 111.4 799 111.40 -0.56%
2014-05-02 0 179.0 175.5 180.0 177.5 179.0 2,000 357,250 178.63 112.0 109.8 112.7 111.1 112.0 3,196 111.79 2.29%
2014-04-30 0 175.0 175.0 177.5 175.0 175.0 1,000 175,000 175.00 109.5 109.5 111.1 109.5 109.5 1,598 109.52 0.00%
2014-04-29 0 175.0 145.0 - 174.9 175.0 1,000 174,950 174.95 109.5 90.75 - 109.5 109.5 1,598 109.49 0.06%
2014-04-28 0 174.9 149.0 176.0 - - 0 0 - 109.5 93.25 110.1 - - 0 - 0.00%
2014-04-25 0 174.9 118.0 - 171.0 174.9 3,500 605,950 173.13 109.5 73.85 - 107.0 109.5 5,592 108.35 2.82%
2014-04-24 0 170.1 170.1 - - - 0 0 - 106.5 106.5 - - - 0 - 0.24%
2014-04-23 0 169.7 169.7 - - - 0 0 - 106.2 106.2 - - - 0 - 0.30%
2014-04-22 0 169.2 169.2 - - - 0 0 - 105.9 105.9 - - - 0 - 0.71%
2014-04-17 0 168.0 166.3 - - - 0 0 - 105.1 104.1 - - - 0 - 0.00%
2014-04-16 0 168.0 165.0 - - - 0 0 - 105.1 103.3 - - - 0 - 0.00%
2014-04-15 0 168.0 168.0 168.6 168.0 168.0 500 84,000 168.00 105.1 105.1 105.5 105.1 105.1 799 105.14 -0.59%
2014-04-14 0 169.0 165.0 168.8 168.8 169.0 3,000 506,950 168.98 105.8 103.3 105.6 105.6 105.8 4,793 105.76 -1.34%
2014-04-11 0 171.3 169.7 171.5 - - 0 0 - 107.2 106.2 107.3 - - 0 - -0.41%
2014-04-10 0 172.0 169.6 - 172.0 172.0 1,000 172,000 172.00 107.6 106.1 - 107.6 107.6 1,598 107.65 0.70%
2014-04-09 0 170.8 168.0 171.7 170.8 170.8 500 85,400 170.80 106.9 105.1 107.5 106.9 106.9 799 106.89 0.00%
2014-04-08 0 170.8 168.0 170.8 170.8 170.8 500 85,400 170.80 106.9 105.1 106.9 106.9 106.9 799 106.89 0.00%
2014-04-07 0 170.8 168.0 170.8 - - 0 0 - 106.9 105.1 106.9 - - 0 - 0.00%
2014-04-04 0 170.8 168.4 171.0 - - 0 0 - 106.9 105.4 107.0 - - 0 - 0.00%
2014-04-03 0 170.8 168.0 171.0 - - 0 0 - 106.9 105.1 107.0 - - 0 - 0.00%
2014-04-02 0 170.8 168.0 - 168.0 170.8 6,000 1,018,200 169.70 106.9 105.1 - 105.1 106.9 9,587 106.21 1.91%
2014-04-01 0 167.6 162.6 167.6 168.0 168.0 500 84,000 168.00 104.9 101.8 104.9 105.1 105.1 799 105.14 0.00%
2014-03-31 0 167.6 166.2 167.6 167.6 167.6 1,500 251,400 167.60 104.9 104.0 104.9 104.9 104.9 2,397 104.89 0.00%
2014-03-28 0 167.6 167.7 - - - 0 0 - 104.9 105.0 - - - 0 - 0.66%
2014-03-27 0 166.5 166.5 - 166.5 166.5 500 83,250 166.50 104.2 104.2 - 104.2 104.2 799 104.20 -0.27%
2014-03-26 0 170.0 170.0 - - - 0 0 - 104.5 104.5 - - - 0 - 0.29%
2014-03-25 0 169.5 167.5 - 166.2 169.5 8,000 1,339,000 167.38 104.2 102.9 - 102.1 104.2 13,016 102.87 0.53%
2014-03-24 0 168.6 168.6 172.0 168.2 168.2 1,000 168,200 168.20 103.6 103.6 105.7 103.4 103.4 1,627 103.38 -1.98%
2014-03-21 0 172.0 172.0 174.0 - - 500 86,000 172.00 105.7 105.7 106.9 - - 814 105.71 0.00%
2014-03-20 0 172.0 167.0 173.9 172.0 174.0 1,000 173,000 173.00 105.7 102.6 106.9 105.7 106.9 1,627 106.33 -2.38%
2014-03-19 0 176.2 176.2 177.0 173.0 176.1 6,011 1,050,310 174.73 108.3 108.3 108.8 106.3 108.2 9,780 107.39 1.67%
2014-03-18 0 173.3 171.0 174.4 173.3 175.5 7,000 1,220,050 174.29 106.5 105.1 107.2 106.5 107.9 11,389 107.12 -0.97%
2014-03-17 0 175.0 170.0 175.0 175.0 176.0 2,500 438,300 175.32 107.6 104.5 107.6 107.6 108.2 4,068 107.75 -1.13%
2014-03-14 0 177.0 176.5 178.2 175.1 180.5 6,500 1,148,100 176.63 108.8 108.5 109.5 107.6 110.9 10,576 108.56 -2.64%
2014-03-13 0 181.8 178.1 181.8 177.0 182.5 4,500 813,500 180.78 111.7 109.5 111.7 108.8 112.2 7,322 111.11 2.83%
2014-03-12 0 176.8 171.6 176.8 176.9 176.9 500 88,450 176.90 108.7 105.5 108.7 108.7 108.7 814 108.72 -0.06%
2014-03-11 0 176.9 174.0 176.9 176.0 176.9 5,000 882,200 176.44 108.7 106.9 108.7 108.2 108.7 8,135 108.44 0.63%
2014-03-10 0 175.8 175.0 176.5 175.8 175.8 500 87,900 175.80 108.0 107.6 108.5 108.0 108.0 814 108.05 0.00%
2014-03-07 0 175.8 175.6 178.2 175.8 175.9 1,000 175,850 175.85 108.0 107.9 109.5 108.0 108.1 1,627 108.08 -0.11%
2014-03-06 0 176.0 176.0 - - - 0 0 - 108.2 108.2 - - - 0 - 0.00%
2014-03-05 0 176.0 175.5 - 176.0 176.0 2,000 352,000 176.00 108.2 107.9 - 108.2 108.2 3,254 108.17 0.00%
2014-03-04 0 176.0 170.0 - - - 0 0 - 108.2 104.5 - - - 0 - 0.00%
2014-03-03 0 176.0 173.6 176.0 176.0 176.0 1,000 176,000 176.00 108.2 106.7 108.2 108.2 108.2 1,627 108.17 0.98%
2014-02-28 0 174.3 172.2 174.8 - - 0 0 - 107.1 105.8 107.4 - - 0 - 0.00%
2014-02-27 0 174.3 172.2 176.0 - - 0 0 - 107.1 105.8 108.2 - - 0 - 0.00%
2014-02-26 0 174.3 174.3 177.0 174.0 174.0 500 87,000 174.00 107.1 107.1 108.8 106.9 106.9 814 106.94 -0.40%
2014-02-25 0 175.0 173.8 176.0 173.0 175.0 1,500 261,000 174.00 107.6 106.8 108.2 106.3 107.6 2,441 106.94 0.57%
2014-02-24 0 174.0 167.3 174.0 174.0 174.0 550 95,300 173.27 106.9 102.8 106.9 106.9 106.9 895 106.50 -0.57%
2014-02-21 0 175.0 174.0 - 175.0 175.0 500 87,500 175.00 107.6 106.9 - 107.6 107.6 814 107.56 0.00%
2014-02-20 0 175.0 173.5 - - - 0 0 - 107.6 106.6 - - - 0 - 0.00%
2014-02-19 0 175.0 175.0 177.0 175.0 175.0 2,000 350,000 175.00 107.6 107.6 108.8 107.6 107.6 3,254 107.56 0.00%
2014-02-18 0 175.0 173.0 175.0 175.0 177.0 2,500 439,850 175.94 107.6 106.3 107.6 107.6 108.8 4,068 108.13 -0.06%
2014-02-17 0 175.1 175.1 177.4 173.5 175.0 7,000 1,224,250 174.89 107.6 107.6 109.0 106.6 107.6 11,389 107.49 0.92%
2014-02-14 0 173.5 170.0 173.5 173.5 174.0 2,000 347,750 173.88 106.6 104.5 106.6 106.6 106.9 3,254 106.87 0.99%
2014-02-13 0 171.8 167.4 171.8 171.8 171.8 2,500 429,500 171.80 105.6 102.9 105.6 105.6 105.6 4,068 105.59 1.18%
2014-02-12 0 169.8 167.5 169.8 169.8 169.9 1,000 169,850 169.85 104.4 102.9 104.4 104.4 104.4 1,627 104.39 2.66%
2014-02-11 0 165.4 165.0 166.0 165.0 167.0 7,500 1,247,450 166.33 101.7 101.4 102.0 101.4 102.6 12,203 102.23 -0.96%
2014-02-10 0 167.0 162.6 168.0 159.0 169.5 9,000 1,481,700 164.63 102.6 99.94 103.3 97.72 104.2 14,643 101.19 -1.76%
2014-02-07 0 170.0 154.0 170.0 170.0 173.0 4,501 771,171 171.33 104.5 94.65 104.5 104.5 106.3 7,323 105.30 -1.16%
2014-02-06 0 172.0 172.0 - 172.0 180.5 8,000 1,410,000 176.25 105.7 105.7 - 105.7 110.9 13,016 108.33 -4.71%
2014-02-05 0 180.5 180.5 - - - 0 0 - 110.9 110.9 - - - 0 - 1.40%
2014-02-04 0 178.0 178.0 190.0 174.0 180.0 11,500 2,030,500 176.57 109.4 109.4 116.8 106.9 110.6 18,711 108.52 -7.77%
2014-01-30 0 193.0 190.0 - 193.0 195.0 1,000 194,000 194.00 118.6 116.8 - 118.6 119.8 1,627 119.23 2.66%
2014-01-29 0 188.0 181.0 - - - 0 0 - 115.5 111.2 - - - 0 - 0.00%
2014-01-28 0 188.0 180.0 190.0 - - 0 0 - 115.5 110.6 116.8 - - 0 - 0.00%
2014-01-27 0 188.0 178.0 190.0 178.0 189.0 3,000 551,000 183.67 115.5 109.4 116.8 109.4 116.2 4,881 112.88 -1.57%
2014-01-24 0 191.0 189.0 - - - 0 0 - 117.4 116.2 - - - 0 - 0.00%
2014-01-23 0 191.0 191.0 - 187.0 190.0 3,500 660,500 188.71 117.4 117.4 - 114.9 116.8 5,695 115.99 3.24%
2014-01-22 0 185.0 185.0 186.0 - - 0 0 - 113.7 113.7 114.3 - - 0 - 1.09%
2014-01-21 0 183.0 183.0 185.0 183.0 183.0 500 91,500 183.00 112.5 112.5 113.7 112.5 112.5 814 112.47 0.00%
2014-01-20 0 183.0 183.0 185.0 - - 0 0 - 112.5 112.5 113.7 - - 0 - 0.55%
2014-01-17 0 182.0 180.0 - - - 0 0 - 111.9 110.6 - - - 0 - 0.00%
2014-01-16 0 182.0 180.0 - 180.0 182.0 1,000 181,000 181.00 111.9 110.6 - 110.6 111.9 1,627 111.24 1.11%
2014-01-15 0 180.0 178.0 - - - 0 0 - 110.6 109.4 - - - 0 - 0.00%
2014-01-14 0 180.0 177.0 - - - 0 0 - 110.6 108.8 - - - 0 - 0.00%
2014-01-13 0 180.0 180.0 - - - 0 0 - 110.6 110.6 - - - 0 - 0.00%
2014-01-10 0 180.0 177.0 - - - 0 0 - 110.6 108.8 - - - 0 - 0.00%
2014-01-09 0 180.0 178.0 - - - 0 0 - 110.6 109.4 - - - 0 - 0.00%
2014-01-08 0 180.0 177.0 - - - 0 0 - 110.6 108.8 - - - 0 - 0.00%
2014-01-07 0 180.0 175.2 - 180.0 180.0 500 90,000 180.00 110.6 107.7 - 110.6 110.6 814 110.63 0.00%
2014-01-06 0 180.0 180.0 - 180.0 180.0 1,000 180,000 180.00 110.6 110.6 - 110.6 110.6 1,627 110.63 1.12%
2014-01-03 0 178.0 178.0 - 178.0 179.0 1,500 267,500 178.33 109.4 109.4 - 109.4 110.0 2,441 109.61 0.56%
2014-01-02 0 177.0 170.2 - 177.0 179.0 4,000 711,450 177.86 108.8 104.6 - 108.8 110.0 6,508 109.32 1.14%
2013-12-31 0 175.0 170.1 188.0 - - 0 0 - 107.6 104.5 115.5 - - 0 - 0.00%
2013-12-30 0 175.0 172.0 - 175.0 178.0 3,000 531,000 177.00 107.6 105.7 - 107.6 109.4 4,881 108.79 1.74%
2013-12-27 0 172.0 166.1 172.0 166.1 172.5 2,000 341,300 170.65 105.7 102.1 105.7 102.1 106.0 3,254 104.88 4.24%
2013-12-24 0 165.0 164.1 - - - 0 0 - 101.4 100.9 - - - 0 - 0.00%
2013-12-23 0 165.0 163.1 - - - 0 0 - 101.4 100.2 - - - 0 - 0.00%
2013-12-20 0 165.0 164.0 - 165.0 165.0 500 82,500 165.00 101.4 100.8 - 101.4 101.4 814 101.41 1.91%
2013-12-19 0 161.9 161.9 162.6 - - 500 80,950 161.90 99.51 99.51 99.94 - - 814 99.505 0.06%
2013-12-18 0 161.8 160.6 162.9 - - 0 0 - 99.44 98.71 100.1 - - 0 - 0.00%
2013-12-17 0 161.8 160.0 162.0 161.8 161.8 500 80,900 161.80 99.44 98.34 99.57 99.44 99.44 814 99.444 -1.34%
2013-12-16 0 164.0 161.2 180.0 164.0 164.0 500 82,000 164.00 100.8 99.08 110.6 100.8 100.8 814 100.80 -0.12%
2013-12-13 0 164.2 158.1 180.0 164.0 166.0 3,000 494,100 164.70 100.9 97.17 110.6 100.8 102.0 4,881 101.23 1.05%
2013-12-12 0 162.5 160.0 - 162.5 162.5 550 89,375 162.50 99.87 98.34 - 99.87 99.87 895 99.874 0.99%
2013-12-11 0 160.9 159.0 163.7 160.9 160.9 500 80,450 160.90 98.89 97.72 100.6 98.89 98.89 814 98.891 1.32%
2013-12-10 0 158.8 156.4 160.5 - - 0 0 - 97.60 96.13 98.64 - - 0 - 0.00%
2013-12-09 0 158.8 155.2 160.5 - - 0 0 - 97.60 95.39 98.64 - - 0 - 0.00%
2013-12-06 0 158.8 154.6 160.9 - - 0 0 - 97.60 95.02 98.89 - - 0 - 0.00%
2013-12-05 0 158.8 156.4 161.6 158.8 161.6 2,000 319,700 159.85 97.60 96.13 99.32 97.60 99.32 3,254 98.245 -1.98%
2013-12-04 0 162.0 160.0 162.0 162.0 162.0 500 81,000 162.00 99.57 98.34 99.57 99.57 99.57 814 99.567 -0.37%
2013-12-03 0 162.6 162.6 - 162.6 162.7 5,000 813,200 162.64 99.94 99.94 - 99.94 100.00 8,135 99.960 0.37%
2013-12-02 0 162.0 162.0 164.0 159.3 160.0 4,500 719,400 159.87 99.57 99.57 100.8 97.91 98.34 7,322 98.256 2.21%
2013-11-29 0 158.5 158.6 163.8 - - 0 0 - 97.42 97.48 100.7 - - 0 - 0.06%
2013-11-28 0 158.4 158.1 162.2 158.4 158.4 500 79,200 158.40 97.35 97.17 99.69 97.35 97.35 814 97.354 0.89%
2013-11-27 0 157.0 155.0 159.4 156.0 157.0 2,500 390,500 156.20 96.49 95.26 97.97 95.88 96.49 4,068 96.002 0.32%
2013-11-26 0 156.5 155.1 - - - 0 0 - 96.19 95.33 - - - 0 - 0.00%
2013-11-25 0 156.5 156.5 - - - 0 0 - 96.19 96.19 - - - 0 - 0.00%
2013-11-22 0 156.5 156.5 - - - 0 0 - 96.19 96.19 - - - 0 - 0.32%
2013-11-21 0 156.0 154.5 - - - 0 0 - 95.88 94.96 - - - 0 - 0.00%
2013-11-20 0 156.0 156.0 - - - 0 0 - 95.88 95.88 - - - 0 - 0.00%
2013-11-19 0 156.0 156.0 156.9 156.0 156.0 500 78,000 156.00 95.88 95.88 96.43 95.88 95.88 814 95.879 0.00%
2013-11-18 0 156.0 155.5 - - - 0 0 - 95.88 95.57 - - - 0 - 0.00%
2013-11-15 0 156.0 156.0 - - - 0 0 - 95.88 95.88 - - - 0 - 0.32%
2013-11-14 0 155.5 155.0 - - - 0 0 - 95.57 95.26 - - - 0 - 0.00%
2013-11-13 0 155.5 155.5 - - - 0 0 - 95.57 95.57 - - - 0 - 0.00%
2013-11-12 0 155.5 155.5 160.0 151.8 155.5 1,000 153,650 153.65 95.57 95.57 98.34 93.30 95.57 1,627 94.435 -2.81%
2013-11-11 0 160.0 150.5 160.0 - - 0 0 - 98.34 92.50 98.34 - - 0 - 0.00%
2013-11-08 0 160.0 150.5 160.0 - - 0 0 - 98.34 92.50 98.34 - - 0 - 0.00%
2013-11-07 0 160.0 151.0 160.0 - - 0 0 - 98.34 92.81 98.34 - - 0 - 0.00%
2013-11-06 0 160.0 160.0 - - - 0 0 - 98.34 98.34 - - - 0 - 0.00%
2013-11-05 0 160.0 156.0 160.0 160.0 160.0 500 80,000 160.00 98.34 95.88 98.34 98.34 98.34 814 98.338 0.00%
2013-11-04 0 160.0 159.0 160.0 158.5 160.0 3,000 478,500 159.50 98.34 97.72 98.34 97.42 98.34 4,881 98.030 0.95%
2013-11-01 0 158.5 158.5 - 158.0 158.0 1,000 158,000 158.00 97.42 97.42 - 97.11 97.11 1,627 97.108 0.63%
2013-10-31 0 157.5 157.5 - - - 0 0 - 96.80 96.80 - - - 0 - 0.32%
2013-10-30 0 157.0 155.0 - - - 0 0 - 96.49 95.26 - - - 0 - 0.00%
2013-10-29 0 157.0 157.0 - - - 0 0 - 96.49 96.49 - - - 0 - 0.00%
2013-10-28 0 157.0 155.6 - 157.0 157.0 500 78,500 157.00 96.49 95.63 - 96.49 96.49 814 96.494 0.00%
2013-10-25 0 157.0 157.0 - - - 0 0 - 96.49 96.49 - - - 0 - 0.00%
2013-10-24 0 157.0 157.0 - - - 0 0 - 96.49 96.49 - - - 0 - 0.00%
2013-10-23 0 157.0 155.0 - 157.0 157.0 500 78,500 157.00 96.49 95.26 - 96.49 96.49 814 96.494 0.19%
2013-10-22 0 156.7 152.0 - 152.0 156.7 2,000 310,150 155.08 96.31 93.42 - 93.42 96.31 3,254 95.311 2.96%
2013-10-21 0 152.2 152.2 - 152.0 152.0 500 76,000 152.00 93.54 93.54 - 93.42 93.42 814 93.421 1.33%
2013-10-18 0 150.2 150.2 - 149.2 149.2 500 74,600 149.20 92.31 92.31 - 91.70 91.70 814 91.700 1.62%
2013-10-17 0 147.8 147.8 - - - 0 0 - 90.84 90.84 - - - 0 - 0.00%
2013-10-16 0 147.8 135.0 - 147.8 147.8 500 73,900 147.80 90.84 82.97 - 90.84 90.84 814 90.839 1.16%
2013-10-15 0 146.1 146.0 147.3 - - 0 0 - 89.79 89.73 90.53 - - 0 - 0.00%
2013-10-11 0 146.1 111.1 - 146.9 146.9 500 73,450 146.90 89.79 68.28 - 90.29 90.29 814 90.286 -0.54%
2013-10-10 0 146.9 146.9 - - - 0 0 - 90.29 90.29 - - - 0 - 0.00%
2013-10-09 0 146.9 132.0 146.9 146.9 146.9 1,000 146,900 146.90 90.29 81.13 90.29 90.29 90.29 1,627 90.286 0.00%
2013-10-08 0 146.9 110.0 149.1 146.9 148.0 4,500 663,500 147.44 90.29 67.61 91.64 90.29 90.96 7,322 90.621 -0.61%
2013-10-07 0 147.8 144.9 - 147.8 147.8 2,000 295,600 147.80 90.84 89.06 - 90.84 90.84 3,254 90.839 0.00%
2013-10-04 0 147.8 147.8 - - - 0 0 - 90.84 90.84 - - - 0 - 0.00%
2013-10-03 0 147.8 147.8 - - - 0 0 - 90.84 90.84 - - - 0 - 1.58%
2013-10-02 0 145.5 136.0 - 145.5 145.5 500 72,750 145.50 89.43 83.59 - 89.43 89.43 814 89.426 0.00%
2013-09-30 0 145.5 142.9 - - - 0 0 - 89.43 87.83 - - - 0 - 0.00%
2013-09-27 0 145.5 138.0 146.4 - - 0 0 - 89.43 84.82 89.98 - - 0 - -1.02%
2013-09-26 0 147.0 140.2 147.0 - - 0 0 - 90.35 86.17 90.35 - - 0 - -1.54%
2013-09-25 0 149.3 138.0 150.0 - - 0 0 - 91.76 84.82 92.19 - - 0 - 0.00%
2013-09-24 0 149.3 141.9 149.3 149.5 149.5 500 74,750 149.50 91.76 87.21 91.76 91.88 91.88 814 91.884 -1.78%
2013-09-23 0 152.0 - 152.0 - - 0 0 - 93.42 - 93.42 - - 0 - 0.00%
2013-09-19 0 152.0 140.0 - 149.0 152.0 2,500 376,000 150.40 93.42 86.05 - 91.58 93.42 4,068 92.437 2.70%
2013-09-18 0 148.0 132.7 - 148.0 148.0 1,000 148,000 148.00 90.96 81.56 - 90.96 90.96 1,627 90.962 0.61%
2013-09-17 0 147.1 132.2 - 146.2 147.1 4,500 658,950 146.43 90.41 81.25 - 89.86 90.41 7,322 89.999 3.30%
2013-09-16 0 142.4 142.3 - 142.4 142.4 500 71,200 142.40 87.52 87.46 - 87.52 87.52 814 87.521 0.14%
2013-09-13 0 142.2 140.0 142.8 142.9 142.9 500 71,450 142.90 87.40 86.05 87.77 87.83 87.83 814 87.828 -0.56%
2013-09-12 0 143.0 140.0 143.9 142.4 143.0 1,500 214,200 142.80 87.89 86.05 88.44 87.52 87.89 2,441 87.766 0.42%
2013-09-11 0 142.4 140.0 142.5 143.2 143.2 500 71,600 143.20 87.52 86.05 87.58 88.01 88.01 814 88.012 0.85%
2013-09-10 0 141.2 140.0 142.1 138.0 141.0 6,500 906,500 139.46 86.78 86.05 87.34 84.82 86.66 10,576 85.715 3.29%
2013-09-09 0 136.7 136.0 137.7 136.3 136.6 2,000 272,900 136.45 84.02 83.59 84.63 83.77 83.96 3,254 83.864 1.26%
2013-09-06 0 135.0 130.0 135.3 135.0 135.0 500 67,500 135.00 82.97 79.90 83.16 82.97 82.97 814 82.972 -0.74%
2013-09-05 0 136.0 133.0 136.3 135.2 135.9 1,500 203,500 135.67 83.59 81.74 83.77 83.10 83.53 2,441 83.382 2.80%
2013-09-04 0 132.3 111.0 134.1 132.0 132.3 1,500 198,300 132.20 81.31 68.22 82.42 81.13 81.31 2,441 81.252 -1.34%
2013-09-03 0 134.1 133.0 137.4 135.0 135.0 500 67,500 135.00 82.42 81.74 84.45 82.97 82.97 814 82.972 0.83%
2013-09-02 0 133.0 130.2 - 133.0 133.0 1,000 133,000 133.00 81.74 80.02 - 81.74 81.74 1,627 81.743 0.00%
2013-08-30 0 133.0 132.1 134.0 133.0 133.0 4,500 598,500 133.00 81.74 81.19 82.36 81.74 81.74 7,322 81.743 -3.69%
2013-08-29 0 138.1 134.1 140.0 138.0 138.1 1,000 138,050 138.05 84.88 82.42 86.05 84.82 84.88 1,627 84.847 0.07%
2013-08-28 0 138.0 132.0 138.0 - - 0 0 - 84.82 81.13 84.82 - - 0 - 0.00%
2013-08-27 0 138.0 132.2 138.0 138.0 138.0 500 69,000 138.00 84.82 81.25 84.82 84.82 84.82 814 84.816 2.83%
2013-08-26 0 134.2 134.2 138.0 - - 0 0 - 82.48 82.48 84.82 - - 0 - 0.90%
2013-08-23 0 133.0 133.0 138.0 - - 0 0 - 81.74 81.74 84.82 - - 0 - 0.76%
2013-08-22 0 132.0 132.0 138.0 132.0 132.0 1,500 198,000 132.00 81.13 81.13 84.82 81.13 81.13 2,441 81.129 -4.50%
2013-08-21 0 139.4 134.0 - 139.4 143.6 4,000 562,000 140.50 84.95 81.66 - 84.95 87.51 6,564 85.621 -1.55%
2013-08-20 0 141.6 140.0 146.0 141.0 141.8 11,500 1,625,500 141.35 86.29 85.32 88.97 85.93 86.41 18,871 86.137 -3.34%
2013-08-19 0 146.5 140.0 148.5 146.5 146.5 500 73,250 146.50 89.28 85.32 90.50 89.28 89.28 820 89.277 1.10%
2013-08-16 0 144.9 140.0 146.0 144.9 145.6 1,000 145,250 145.25 88.30 85.32 88.97 88.30 88.73 1,641 88.515 -0.55%
2013-08-15 0 145.7 144.0 148.0 144.0 146.3 5,000 728,100 145.62 88.79 87.75 90.19 87.75 89.16 8,205 88.741 0.14%
2013-08-13 0 145.5 144.7 145.5 143.0 146.0 3,000 432,650 144.22 88.67 88.18 88.67 87.14 88.97 4,923 87.886 1.82%
2013-08-12 0 142.9 142.9 - 142.1 143.0 4,005 570,390 142.42 87.08 87.08 - 86.60 87.14 6,572 86.791 0.63%
2013-08-09 0 142.0 142.0 - 142.0 142.0 500 71,000 142.00 86.53 86.53 - 86.53 86.53 820 86.535 -0.35%
2013-08-08 0 142.5 139.8 - 142.5 142.5 500 71,250 142.50 86.84 85.19 - 86.84 86.84 820 86.840 0.28%
2013-08-07 0 142.1 141.5 142.5 142.5 142.5 1,000 142,500 142.50 86.60 86.23 86.84 86.84 86.84 1,641 86.840 -0.21%
2013-08-06 0 142.4 140.0 142.4 135.0 142.4 2,500 349,700 139.88 86.78 85.32 86.78 82.27 86.78 4,102 85.243 0.21%
2013-08-05 0 142.1 142.1 - 142.1 142.1 500 71,050 142.10 86.60 86.60 - 86.60 86.60 820 86.596 2.23%
2013-08-02 0 139.0 139.0 140.0 139.0 139.0 500 69,500 139.00 84.71 84.71 85.32 84.71 84.71 820 84.707 0.72%
2013-08-01 0 138.0 138.0 - 134.1 137.4 1,500 204,450 136.30 84.10 84.10 - 81.72 83.73 2,461 83.061 2.91%
2013-07-31 0 134.1 134.1 - - - 500 69,000 138.00 81.72 81.72 - - - 820 84.097 0.00%
2013-07-30 0 134.1 134.1 - - - 0 0 - 81.72 81.72 - - - 0 - 0.07%
2013-07-29 0 134.0 133.5 - - - 0 0 - 81.66 81.35 - - - 0 - 0.00%
2013-07-26 0 134.0 134.0 - - - 0 0 - 81.66 81.66 - - - 0 - 0.75%
2013-07-25 0 133.0 132.9 - 133.0 133.0 500 66,500 133.00 81.05 80.99 - 81.05 81.05 820 81.050 -1.48%
2013-07-24 0 135.0 135.0 - - - 0 0 - 82.27 82.27 - - - 0 - 0.00%
2013-07-23 0 135.0 135.0 - - - 0 0 - 82.27 82.27 - - - 0 - 0.00%
2013-07-22 0 135.0 132.0 - 133.0 135.0 1,000 134,000 134.00 82.27 80.44 - 81.05 82.27 1,641 81.660 2.74%
2013-07-19 0 131.4 129.0 - - - 0 0 - 80.08 78.61 - - - 0 - 0.00%
2013-07-18 0 131.4 128.5 - - - 0 0 - 80.08 78.31 - - - 0 - 0.00%
2013-07-17 0 131.4 115.0 - - - 0 0 - 80.08 70.08 - - - 0 - 0.31%
2013-07-16 0 131.0 115.0 - - - 0 0 - 79.83 70.08 - - - 0 - 0.00%
2013-07-15 0 131.0 112.7 - - - 0 0 - 79.83 68.68 - - - 0 - 0.00%
2013-07-12 0 131.0 128.8 - 131.0 131.0 500 65,500 131.00 79.83 78.49 - 79.83 79.83 820 79.831 1.71%
2013-07-11 0 128.8 128.8 - - - 500 64,500 129.00 78.49 78.49 - - - 820 78.613 1.34%
2013-07-10 0 127.1 127.1 - - - 0 0 - 77.45 77.45 - - - 0 - 0.08%
2013-07-09 0 127.0 117.0 - - - 0 0 - 77.39 71.30 - - - 0 - 0.00%
2013-07-08 0 127.0 125.0 - - - 0 0 - 77.39 76.18 - - - 0 - 0.00%
2013-07-05 0 127.0 127.0 - - - 0 0 - 77.39 77.39 - - - 0 - 0.00%
2013-07-04 0 127.0 127.0 - - - 0 0 - 77.39 77.39 - - - 0 - 0.00%
2013-07-03 0 127.0 117.0 - 127.0 127.0 500 63,500 127.00 77.39 71.30 - 77.39 77.39 820 77.394 0.40%
2013-07-02 0 126.5 126.5 - - - 0 0 - 77.09 77.09 - - - 0 - 0.32%
2013-06-28 0 126.1 126.1 - - - 0 0 - 76.85 76.85 - - - 0 - 0.88%
2013-06-27 0 125.0 125.0 - - - 0 0 - 76.18 76.18 - - - 0 - 0.97%
2013-06-26 0 123.8 115.0 - 123.0 124.0 2,000 247,100 123.55 75.44 70.08 - 74.96 75.57 3,282 75.291 0.32%
2013-06-25 0 123.4 117.7 124.0 123.8 124.0 2,500 309,600 123.84 75.20 71.73 75.57 75.44 75.57 4,102 75.468 -0.88%
2013-06-24 0 124.5 123.8 - 124.0 124.5 2,500 310,300 124.12 75.87 75.44 - 75.57 75.87 4,102 75.639 -1.11%
2013-06-21 0 125.9 124.5 130.0 110.0 128.0 2,850 337,450 118.40 76.72 75.87 79.22 67.03 78.00 4,677 72.155 -3.75%
2013-06-20 0 130.8 110.5 132.0 - - 0 0 - 79.71 67.34 80.44 - - 0 - 0.00%
2013-06-19 0 130.8 110.1 132.0 - - 0 0 - 79.71 67.10 80.44 - - 0 - -0.91%
2013-06-18 0 132.0 111.0 - 132.0 132.0 500 66,000 132.00 80.44 67.64 - 80.44 80.44 820 80.441 0.23%
2013-06-17 0 131.7 111.0 133.0 131.7 131.7 500 65,850 131.70 80.26 67.64 81.05 80.26 80.26 820 80.258 0.53%
2013-06-14 0 131.0 130.0 131.0 130.3 131.0 1,000 130,650 130.65 79.83 79.22 79.83 79.40 79.83 1,641 79.618 1.55%
2013-06-13 0 129.0 110.0 129.0 - - 500 64,000 128.00 78.61 67.03 78.61 - - 820 78.003 -0.54%
2013-06-11 0 129.7 128.0 130.4 129.0 131.2 4,000 519,400 129.85 79.04 78.00 79.47 78.61 79.95 6,564 79.131 0.54%
2013-06-10 0 129.0 129.0 134.3 128.9 128.9 1,000 128,900 128.90 78.61 78.61 81.84 78.55 78.55 1,641 78.552 0.00%
2013-06-07 0 129.0 129.0 134.7 126.0 129.0 5,000 637,550 127.51 78.61 78.61 82.09 76.78 78.61 8,205 77.705 -5.84%
2013-06-06 0 137.0 112.0 138.0 137.0 137.0 1,000 137,000 137.00 83.49 68.25 84.10 83.49 83.49 1,641 83.488 0.00%
2013-06-05 0 137.0 112.5 139.0 - - 0 0 - 83.49 68.56 84.71 - - 0 - 0.00%
2013-06-04 0 137.0 129.5 - - - 0 0 - 83.49 78.92 - - - 0 - 0.00%
2013-06-03 0 137.0 120.1 137.0 - - 0 0 - 83.49 73.19 83.49 - - 0 - -1.79%
2013-05-31 0 139.5 120.0 139.7 139.5 139.5 500 69,750 139.50 85.01 73.13 85.13 85.01 85.01 820 85.011 -0.21%
2013-05-30 0 139.8 120.0 141.0 - - 0 0 - 85.19 73.13 85.93 - - 0 - 0.00%
2013-05-29 0 139.8 125.0 139.8 140.0 140.8 1,000 140,400 140.40 85.19 76.18 85.19 85.32 85.80 1,641 85.560 -0.85%
2013-05-28 0 141.0 125.0 141.5 - - 0 0 - 85.93 76.18 86.23 - - 0 - 0.00%
2013-05-27 0 141.0 125.0 141.0 - - 0 0 - 85.93 76.18 85.93 - - 0 - 0.00%
2013-05-24 0 141.0 125.0 141.0 - - 0 0 - 85.93 76.18 85.93 - - 0 - 0.00%
2013-05-23 0 141.0 116.0 141.9 - - 0 0 - 85.93 70.69 86.47 - - 0 - 0.00%
2013-05-22 0 141.0 - 141.0 141.0 141.9 1,000 141,450 141.45 85.93 - 85.93 85.93 86.47 1,641 86.200 0.00%
2013-05-21 0 141.0 118.0 141.0 - - 11 1,518 138.00 85.93 71.91 85.93 - - 18 84.097 0.00%
2013-05-20 0 141.0 140.0 142.0 140.0 141.0 1,000 140,500 140.50 85.93 85.32 86.53 85.32 85.93 1,641 85.621 0.00%
2013-05-16 0 141.0 118.0 141.0 142.0 142.0 500 71,000 142.00 85.93 71.91 85.93 86.53 86.53 820 86.535 -0.70%
2013-05-15 0 142.0 118.0 142.0 - - 0 0 - 86.53 71.91 86.53 - - 0 - 0.00%
2013-05-14 0 142.0 121.0 142.0 - - 0 0 - 86.53 73.74 86.53 - - 0 - 0.00%
2013-05-13 0 142.0 110.0 142.0 - - 0 0 - 86.53 67.03 86.53 - - 0 - 0.00%
2013-05-10 0 142.0 111.0 142.0 - - 0 0 - 86.53 67.64 86.53 - - 0 - -0.35%
2013-05-09 0 142.5 122.0 143.0 142.5 142.5 500 71,250 142.50 86.84 74.35 87.14 86.84 86.84 820 86.840 1.64%
2013-05-08 0 140.2 138.3 142.0 138.1 143.0 9,000 1,267,850 140.87 85.44 84.28 86.53 84.16 87.14 14,769 85.848 -0.57%
2013-05-07 0 141.0 138.6 141.0 138.0 141.0 11,000 1,538,800 139.89 85.93 84.46 85.93 84.10 85.93 18,051 85.250 3.45%
2013-05-06 0 136.3 136.3 - 136.0 136.0 500 68,000 136.00 83.06 83.06 - 82.88 82.88 820 82.878 0.96%
2013-05-03 0 135.0 132.5 - 132.0 135.0 9,500 1,258,600 132.48 82.27 80.75 - 80.44 82.27 15,589 80.736 0.37%
2013-05-02 0 134.5 110.0 134.5 - - 0 0 - 81.96 67.03 81.96 - - 0 - -0.96%
2013-04-30 0 135.8 114.8 - - - 0 0 - 82.76 69.96 - - - 0 - 0.00%
2013-04-29 0 135.8 130.0 - 130.0 135.8 3,512 467,898 133.23 82.76 79.22 - 79.22 82.76 5,763 81.189 4.46%
2013-04-26 1 - - - - - 0 0 - 79.22 - - - - 0 - 0.00%
2013-04-25 0 130.0 60.05 130.9 129.5 130.0 3,000 388,750 129.58 79.22 36.59 79.77 78.92 79.22 4,923 78.968 0.39%
2013-04-24 0 129.5 126.4 129.5 126.5 129.5 3,000 384,700 128.23 78.92 77.03 78.92 77.09 78.92 4,923 78.145 4.10%
2013-04-23 0 124.4 110.0 124.4 - - 0 0 - 75.81 67.03 75.81 - - 0 - -0.48%
2013-04-22 0 125.0 65.00 - 125.0 125.0 500 62,500 125.00 76.18 39.61 - 76.18 76.18 820 76.175 -0.24%
2013-04-19 0 125.3 110.0 - - - 0 0 - 76.36 67.03 - - - 0 - 0.00%
2013-04-18 0 125.3 116.0 125.6 - - 0 0 - 76.36 70.69 76.54 - - 0 - 0.00%
2013-04-17 0 125.3 115.0 125.3 124.0 125.3 1,000 124,650 124.65 76.36 70.08 76.36 75.57 76.36 1,641 75.962 1.62%
2013-04-16 0 123.3 110.0 125.0 123.3 124.9 3,000 373,100 124.37 75.14 67.03 76.18 75.14 76.11 4,923 75.789 -2.99%
2013-04-15 0 127.1 124.7 127.2 127.1 127.1 500 63,550 127.10 77.45 75.99 77.52 77.45 77.45 820 77.455 1.52%
2013-04-12 0 125.2 50.00 128.0 - - 0 0 - 76.30 30.47 78.00 - - 0 - 0.24%
2013-04-11 0 124.9 124.6 128.7 - - 0 0 - 76.11 75.93 78.43 - - 0 - 0.00%
2013-04-10 0 124.9 123.7 124.9 - - 0 0 - 76.11 75.38 76.11 - - 0 - -0.08%
2013-04-09 0 125.0 120.9 125.0 126.4 126.4 3,500 442,400 126.40 76.18 73.68 76.18 77.03 77.03 5,743 77.028 -1.11%
2013-04-08 0 126.4 120.6 126.4 - - 0 0 - 77.03 73.49 77.03 - - 0 - -0.08%
2013-04-05 0 126.5 121.8 127.0 - - 0 0 - 77.09 74.22 77.39 - - 0 - 0.00%
2013-04-03 0 126.5 121.2 128.9 126.4 126.8 3,500 442,800 126.51 77.09 73.86 78.55 77.03 77.27 5,743 77.098 4.98%
2013-04-02 0 120.5 120.3 - 120.0 120.5 3,000 360,750 120.25 73.43 73.31 - 73.13 73.43 4,923 73.280 -3.95%
2013-03-28 0 125.5 120.1 126.0 - - 0 0 - 76.45 73.19 76.78 - - 0 - 0.00%
2013-03-27 0 127.9 126.8 129.2 - - 0 0 - 76.45 75.79 77.23 - - 0 - 0.00%
2013-03-26 0 127.9 125.0 129.0 127.9 127.9 1,500 191,850 127.90 76.45 74.72 77.11 76.45 76.45 2,509 76.451 -1.62%
2013-03-25 0 130.0 130.0 130.9 129.0 130.0 1,500 193,750 129.17 77.71 77.71 78.24 77.11 77.71 2,509 77.208 0.39%
2013-03-22 0 129.5 127.8 131.0 - - 0 0 - 77.41 76.39 78.30 - - 0 - -1.15%
2013-03-21 0 131.0 130.0 131.5 - - 500 65,500 131.00 78.30 77.71 78.60 - - 836 78.304 0.00%
2013-03-20 0 131.0 130.0 132.0 113.8 131.0 3,000 374,800 124.93 78.30 77.71 78.90 68.02 78.30 5,019 74.677 -2.09%
2013-03-19 0 133.8 130.0 133.8 - - 0 0 - 79.98 77.71 79.98 - - 0 - 0.00%
2013-03-18 0 133.8 131.0 133.8 133.8 133.8 948 124,916 131.77 79.98 78.30 79.98 79.98 79.98 1,586 78.763 -0.15%
2013-03-15 0 134.0 132.0 134.7 132.0 134.0 7,900 1,049,940 132.90 80.10 78.90 80.52 78.90 80.10 13,216 79.442 0.00%
2013-03-14 0 134.0 131.0 134.0 123.0 135.0 11,750 1,537,800 130.88 80.10 78.30 80.10 73.52 80.69 19,657 78.230 11.67%
2013-03-13 0 120.0 116.0 120.0 119.8 120.0 1,500 179,800 119.87 71.73 69.34 71.73 71.61 71.73 2,509 71.649 0.17%
2013-03-12 0 119.8 110.0 119.8 119.8 121.0 2,000 240,300 120.15 71.61 65.75 71.61 71.61 72.33 3,346 71.818 0.00%
2013-03-11 0 119.8 119.0 120.0 118.3 119.8 9,000 1,076,900 119.66 71.61 71.13 71.73 70.71 71.61 15,057 71.523 1.27%
2013-03-08 0 118.3 118.0 120.0 - - 0 0 - 70.71 70.53 71.73 - - 0 - 0.00%
2013-03-07 0 118.3 110.0 118.0 118.0 118.0 500 59,000 118.00 70.71 65.75 70.53 70.53 70.53 836 70.533 -0.17%
2013-03-06 0 118.5 118.0 120.0 118.5 118.5 500 59,250 118.50 70.83 70.53 71.73 70.83 70.83 836 70.832 2.16%
2013-03-05 0 116.0 116.0 116.5 - - 0 0 - 69.34 69.34 69.64 - - 0 - 0.87%
2013-03-04 0 115.0 115.0 117.0 115.0 115.0 3,000 345,000 115.00 68.74 68.74 69.94 68.74 68.74 5,019 68.740 0.35%
2013-03-01 0 114.6 112.7 115.0 113.0 114.6 3,000 341,100 113.70 68.50 67.37 68.74 67.54 68.50 5,019 67.963 2.32%
2013-02-28 0 112.0 111.5 114.0 112.0 112.0 6,000 672,000 112.00 66.95 66.65 68.14 66.95 66.95 10,038 66.947 0.00%
2013-02-27 0 112.0 112.0 113.5 - - 0 0 - 66.95 66.95 67.84 - - 0 - 0.45%
2013-02-26 0 111.5 111.5 113.8 111.5 111.5 500 55,750 111.50 66.65 66.65 68.02 66.65 66.65 836 66.648 -2.19%
2013-02-25 0 114.0 111.0 115.3 - - 250 27,500 110.00 68.14 66.35 68.92 - - 418 65.751 0.00%
2013-02-22 0 114.0 111.0 114.0 - - 0 0 - 68.14 66.35 68.14 - - 0 - 0.00%
2013-02-21 0 114.0 112.5 114.0 114.0 115.0 2,000 229,000 114.50 68.14 67.25 68.14 68.14 68.74 3,346 68.441 -1.72%
2013-02-20 0 116.0 113.0 116.0 - - 0 0 - 69.34 67.54 69.34 - - 0 - -0.43%
2013-02-19 0 116.5 111.5 117.9 - - 0 0 - 69.64 66.65 70.47 - - 0 - 0.00%
2013-02-18 0 116.5 111.0 116.7 - - 0 0 - 69.64 66.35 69.76 - - 0 - 0.00%
2013-02-15 0 116.5 110.0 116.5 - - 0 0 - 69.64 65.75 69.64 - - 0 - 0.00%
2013-02-14 0 116.5 111.0 115.0 115.0 115.0 500 57,500 115.00 69.64 66.35 68.74 68.74 68.74 836 68.740 0.00%
2013-02-08 0 116.5 110.0 116.5 - - 0 0 - 69.64 65.75 69.64 - - 0 - -1.27%
2013-02-07 0 118.0 110.0 118.0 - - 0 0 - 70.53 65.75 70.53 - - 0 - 0.00%
2013-02-06 0 118.0 111.0 118.0 - - 0 0 - 70.53 66.35 70.53 - - 0 - 0.00%
2013-02-05 0 118.0 110.3 118.0 - - 0 0 - 70.53 65.93 70.53 - - 0 - 0.00%
2013-02-04 0 118.0 115.0 - - - 1,000 118,000 118.00 70.53 68.74 - - - 1,673 70.533 0.00%
2013-02-01 0 118.0 117.8 118.6 118.0 118.6 1,000 118,300 118.30 70.53 70.41 70.89 70.53 70.89 1,673 70.712 1.20%
2013-01-31 0 116.6 116.6 - - - 0 0 - 69.70 69.70 - - - 0 - 0.09%
2013-01-30 0 116.5 116.5 117.3 116.0 116.5 1,000 116,250 116.25 69.64 69.64 70.11 69.34 69.64 1,673 69.487 1.30%
2013-01-29 0 115.0 113.0 115.5 115.0 115.0 500 57,500 115.00 68.74 67.54 69.04 68.74 68.74 836 68.740 2.68%
2013-01-28 0 112.0 112.0 115.0 - - 0 0 - 66.95 66.95 68.74 - - 0 - 0.45%
2013-01-25 0 111.5 111.1 114.0 111.5 111.5 500 55,750 111.50 66.65 66.41 68.14 66.65 66.65 836 66.648 0.45%
2013-01-24 0 111.0 110.1 113.5 111.0 111.0 500 55,500 111.00 66.35 65.81 67.84 66.35 66.35 836 66.349 -3.48%
2013-01-23 0 115.0 115.0 116.0 115.0 116.0 1,000 115,500 115.50 68.74 68.74 69.34 68.74 69.34 1,673 69.039 -0.86%
2013-01-22 0 116.0 116.0 117.9 - - 500 58,000 116.00 69.34 69.34 70.47 - - 836 69.338 0.87%
2013-01-21 0 115.0 50.00 116.0 - - 0 0 - 68.74 29.89 69.34 - - 0 - 0.00%
2013-01-18 0 115.0 101.0 117.0 - - 0 0 - 68.74 60.37 69.94 - - 0 - 0.00%
2013-01-17 0 115.0 60.00 - - - 0 0 - 68.74 35.86 - - - 0 - 0.00%
2013-01-16 0 115.0 51.00 115.0 - - 0 0 - 68.74 30.48 68.74 - - 0 - 0.00%
2013-01-15 0 115.0 113.4 115.0 115.0 115.0 1,500 172,500 115.00 68.74 67.78 68.74 68.74 68.74 2,509 68.740 0.00%
2013-01-14 0 115.0 115.0 117.0 - - 0 0 - 68.74 68.74 69.94 - - 0 - 0.00%
2013-01-11 0 115.0 110.0 - - - 0 0 - 68.74 65.75 - - - 0 - 0.00%
2013-01-10 0 115.0 50.00 - 115.0 115.0 1,153 132,595 115.00 68.74 29.89 - 68.74 68.74 1,929 68.740 0.00%
2013-01-09 0 115.0 113.0 - 115.0 115.0 2,000 230,000 115.00 68.74 67.54 - 68.74 68.74 3,346 68.740 0.00%
2013-01-08 0 115.0 112.0 115.0 - - 0 0 - 68.74 66.95 68.74 - - 0 - 0.00%
2013-01-07 0 115.0 111.6 115.0 - - 0 0 - 68.74 66.71 68.74 - - 0 - 0.00%
2013-01-04 0 115.0 52.05 - - - 0 0 - 68.74 31.11 - - - 0 - 0.00%
2013-01-03 0 115.0 111.5 - 115.0 115.0 2,000 230,000 115.00 68.74 66.65 - 68.74 68.74 3,346 68.740 1.77%
2013-01-02 0 113.0 105.0 114.0 113.0 113.0 1,000 113,000 113.00 67.54 62.76 68.14 67.54 67.54 1,673 67.544 0.00%
2012-12-31 0 113.0 105.0 113.6 - - 0 0 - 67.54 62.76 67.90 - - 0 - 0.00%
2012-12-28 0 113.0 50.05 114.0 - - 0 0 - 67.54 29.92 68.14 - - 0 - 0.00%
2012-12-27 0 113.0 105.0 114.0 - - 0 0 - 67.54 62.76 68.14 - - 0 - 0.00%
2012-12-24 0 113.0 100.0 114.0 - - 0 0 - 67.54 59.77 68.14 - - 0 - 0.00%
2012-12-21 0 113.0 112.0 113.8 - - 0 0 - 67.54 66.95 68.02 - - 0 - 0.00%
2012-12-20 0 113.0 111.0 113.8 - - 75 8,550 114.00 67.54 66.35 68.02 - - 125 68.142 0.00%
2012-12-19 0 113.0 108.0 115.0 - - 0 0 - 67.54 64.56 68.74 - - 0 - 0.00%
2012-12-18 0 113.0 108.0 115.0 - - 0 0 - 67.54 64.56 68.74 - - 0 - 0.00%
2012-12-17 0 113.0 108.0 - - - 0 0 - 67.54 64.56 - - - 0 - 0.00%
2012-12-14 0 113.0 110.0 115.0 113.0 113.0 500 56,500 113.00 67.54 65.75 68.74 67.54 67.54 836 67.544 -0.70%
2012-12-13 0 113.8 112.0 113.8 - - 0 0 - 68.02 66.95 68.02 - - 0 - 0.00%
2012-12-12 0 113.8 112.0 114.0 113.8 113.8 1,000 113,800 113.80 68.02 66.95 68.14 68.02 68.02 1,673 68.023 1.61%
2012-12-11 0 112.0 111.7 113.5 - - 0 0 - 66.95 66.77 67.84 - - 0 - 0.00%
2012-12-10 0 112.0 110.7 113.0 - - 0 0 - 66.95 66.17 67.54 - - 0 - 0.00%
2012-12-07 0 112.0 112.5 113.0 112.5 112.5 1,500 168,750 112.50 66.95 67.25 67.54 67.25 67.25 2,509 67.246 0.00%
2012-12-06 0 112.0 110.2 112.0 112.0 112.0 500 56,000 112.00 66.95 65.87 66.95 66.95 66.95 836 66.947 0.90%
2012-12-05 0 111.0 111.0 112.2 - - 0 0 - 66.35 66.35 67.07 - - 0 - 1.37%
2012-12-04 0 109.5 109.5 111.9 109.5 109.5 500 54,750 109.50 65.45 65.45 66.89 65.45 65.45 836 65.452 -1.88%
2012-12-03 0 111.6 110.1 111.6 - - 0 0 - 66.71 65.81 66.71 - - 0 - -0.18%
2012-11-30 0 111.8 111.8 113.0 110.0 111.8 3,000 334,050 111.35 66.83 66.83 67.54 65.75 66.83 5,019 66.558 2.29%
2012-11-29 0 109.3 110.0 111.0 110.0 110.0 500 55,000 110.00 65.33 65.75 66.35 65.75 65.75 836 65.751 0.00%
2012-11-28 0 109.3 107.6 109.5 - - 0 0 - 65.33 64.32 65.45 - - 0 - 0.00%
2012-11-27 0 109.3 109.0 - 109.3 109.3 1,000 109,300 109.30 65.33 65.15 - 65.33 65.33 1,673 65.333 0.46%
2012-11-26 0 108.8 107.5 109.8 108.8 108.8 1,000 108,800 108.80 65.03 64.26 65.63 65.03 65.03 1,673 65.034 0.00%
2012-11-23 0 108.8 107.3 109.0 - - 0 0 - 65.03 64.14 65.15 - - 0 - 0.00%
2012-11-22 0 108.8 107.2 108.8 - - 0 0 - 65.03 64.08 65.03 - - 0 - -0.09%
2012-11-21 0 108.9 108.0 108.9 107.4 109.3 1,500 162,600 108.40 65.09 64.56 65.09 64.20 65.33 2,509 64.795 1.40%
2012-11-20 0 107.4 105.2 107.4 106.0 107.4 1,500 160,400 106.93 64.20 62.88 64.20 63.36 64.20 2,509 63.918 3.27%
2012-11-19 0 104.0 104.0 106.0 - - 0 0 - 62.16 62.16 63.36 - - 0 - 0.00%
2012-11-16 0 104.0 103.0 106.0 - - 0 0 - 62.16 61.57 63.36 - - 0 - 0.00%
2012-11-15 0 104.0 104.0 107.0 - - 0 0 - 62.16 62.16 63.96 - - 0 - 0.00%
2012-11-14 0 104.0 104.0 107.0 - - 0 0 - 62.16 62.16 63.96 - - 0 - 1.46%
2012-11-13 0 102.5 102.5 106.5 102.5 102.5 500 51,250 102.50 61.27 61.27 63.66 61.27 61.27 836 61.268 -1.44%
2012-11-12 0 104.0 103.0 107.0 - - 0 0 - 62.16 61.57 63.96 - - 0 - 0.00%
2012-11-09 0 104.0 104.0 - - - 0 0 - 62.16 62.16 - - - 0 - 0.00%
2012-11-08 0 104.0 104.0 105.0 104.0 104.0 500 52,000 104.00 62.16 62.16 62.76 62.16 62.16 836 62.165 -2.62%
2012-11-07 0 106.8 106.0 107.5 106.8 106.8 1,000 106,800 106.80 63.84 63.36 64.26 63.84 63.84 1,673 63.838 1.62%
2012-11-06 0 105.1 104.2 106.6 - - 0 0 - 62.82 62.28 63.72 - - 0 - 0.00%
2012-11-05 0 105.1 45.00 107.3 - - 0 0 - 62.82 26.90 64.14 - - 0 - 0.00%
2012-11-02 0 105.1 105.1 106.6 - - 0 0 - 62.82 62.82 63.72 - - 0 - 0.10%
2012-11-01 0 105.0 103.1 - 105.0 105.0 3,000 315,000 105.00 62.76 61.63 - 62.76 62.76 5,019 62.763 0.00%
2012-10-31 0 105.0 103.8 105.0 - - 0 0 - 62.76 62.05 62.76 - - 0 - -0.10%
2012-10-30 0 105.1 56.90 - - - 0 0 - 62.82 34.01 - - - 0 - 0.00%
2012-10-29 0 105.1 105.0 - - - 0 0 - 62.82 62.76 - - - 0 - 0.00%
2012-10-26 0 105.1 51.00 - 104.4 106.1 11,000 1,161,450 105.59 62.82 30.48 - 62.40 63.42 18,403 63.113 -0.28%
2012-10-25 0 105.4 105.0 105.4 105.0 105.6 5,000 526,400 105.28 63.00 62.76 63.00 62.76 63.12 8,365 62.930 -1.50%
2012-10-24 0 107.0 84.00 107.0 107.2 107.2 1,500 160,800 107.20 63.96 50.21 63.96 64.08 64.08 2,509 64.078 -0.19%
2012-10-22 0 107.2 106.9 107.6 105.5 107.2 19,500 2,075,300 106.43 64.08 63.90 64.32 63.06 64.08 32,623 63.615 0.00%
2012-10-19 0 107.2 106.9 107.2 106.6 107.5 3,500 374,450 106.99 64.08 63.90 64.08 63.72 64.26 5,855 63.949 -0.28%
2012-10-18 0 107.5 107.2 109.0 106.6 107.5 8,000 858,750 107.34 64.26 64.08 65.15 63.72 64.26 13,384 64.164 0.28%
2012-10-17 0 107.2 106.9 107.3 107.2 107.2 3,000 321,600 107.20 64.08 63.90 64.14 64.08 64.08 5,019 64.078 1.61%
2012-10-16 0 105.5 104.1 - - - 0 0 - 63.06 62.22 - - - 0 - 0.00%
2012-10-15 0 105.5 50.10 - 105.5 105.5 2,000 211,000 105.50 63.06 29.95 - 63.06 63.06 3,346 63.061 0.00%
2012-10-12 0 105.5 105.5 - 105.5 105.5 2,017 212,759 105.48 63.06 63.06 - 63.06 63.06 3,374 63.051 2.33%
2012-10-11 0 103.1 54.05 103.1 103.5 103.5 1,000 103,500 103.50 61.63 32.31 61.63 61.87 61.87 1,673 61.866 -0.39%
2012-10-10 0 103.5 45.00 105.5 103.5 104.0 6,000 621,500 103.58 61.87 26.90 63.06 61.87 62.16 10,038 61.916 -1.33%
2012-10-09 0 104.9 103.0 104.9 - - 0 0 - 62.70 61.57 62.70 - - 0 - -0.57%
2012-10-08 0 105.5 100.4 106.0 105.5 105.5 500 52,750 105.50 63.06 60.01 63.36 63.06 63.06 836 63.061 1.34%
2012-10-05 0 104.1 103.9 104.1 102.5 104.5 4,500 465,650 103.48 62.22 62.11 62.22 61.27 62.46 7,528 61.853 0.58%
2012-10-04 0 103.5 103.1 104.2 - - 0 0 - 61.87 61.63 62.28 - - 0 - 1.77%
2012-10-03 0 101.7 100.8 101.7 102.1 102.1 500 51,050 102.10 60.79 60.25 60.79 61.03 61.03 836 61.029 -0.39%
2012-09-28 0 102.1 101.4 102.0 102.3 102.3 1,000 102,300 102.30 61.03 60.61 60.97 61.15 61.15 1,673 61.149 0.20%
2012-09-27 0 101.9 100.9 101.9 - - 0 0 - 60.91 60.31 60.91 - - 0 - 0.00%
2012-09-26 0 101.9 100.8 101.9 - - 0 0 - 60.91 60.25 60.91 - - 0 - -1.74%
2012-09-25 0 103.7 103.4 104.4 - - 0 0 - 61.99 61.81 62.40 - - 0 - 0.19%
2012-09-24 0 103.5 102.5 103.5 103.7 103.8 2,500 259,300 103.72 61.87 61.27 61.87 61.99 62.05 4,182 61.997 -0.38%
2012-09-21 0 103.9 103.7 104.8 - - 0 0 - 62.11 61.99 62.64 - - 0 - 1.46%
2012-09-20 0 102.4 101.3 102.4 - - 0 0 - 61.21 60.55 61.21 - - 0 - -0.68%
2012-09-19 0 103.1 103.0 104.0 103.1 104.2 3,000 311,450 103.82 61.63 61.57 62.16 61.63 62.28 5,019 62.055 -3.64%
2012-09-18 0 107.0 102.5 - - - 0 0 - 63.96 61.27 - - - 0 - 0.00%
2012-09-17 0 107.0 102.0 107.0 107.0 107.0 500 53,500 107.00 63.96 60.97 63.96 63.96 63.96 836 63.958 0.94%
2012-09-14 0 106.0 93.60 106.0 105.0 106.0 3,000 316,500 105.50 63.36 55.95 63.36 62.76 63.36 5,019 63.061 2.71%
2012-09-13 0 103.2 103.2 103.7 103.0 103.0 1,000 103,000 103.00 61.69 61.69 61.99 61.57 61.57 1,673 61.567 1.47%
2012-09-12 0 101.7 101.6 102.7 101.5 101.5 2,000 203,000 101.50 60.79 60.73 61.39 60.67 60.67 3,346 60.670 1.40%
2012-09-11 0 100.3 98.00 101.5 100.3 100.3 12,500 1,253,750 100.30 59.95 58.58 60.67 59.95 59.95 20,912 59.953 -0.89%
2012-09-10 0 101.2 98.50 101.2 101.3 101.4 1,500 152,050 101.37 60.49 58.88 60.49 60.55 60.61 2,509 60.591 -0.10%
2012-09-07 0 101.3 100.9 101.6 98.40 101.4 15,500 1,554,450 100.29 60.55 60.31 60.73 58.82 60.61 25,931 59.945 4.87%
2012-09-06 0 96.60 93.60 98.00 96.50 96.60 1,500 144,850 96.567 57.74 55.95 58.58 57.68 57.74 2,509 57.722 1.36%
2012-09-05 0 95.30 94.10 95.40 - - 0 0 - 56.96 56.25 57.02 - - 0 - -0.83%
2012-09-04 0 96.10 95.50 96.10 - - 0 0 - 57.44 57.08 57.44 - - 0 - -0.77%
2012-09-03 0 96.85 96.85 97.55 96.05 96.75 2,500 240,475 96.190 57.89 57.89 58.31 57.41 57.83 4,182 57.496 0.83%
2012-08-31 0 96.05 95.45 96.05 - - 0 0 - 57.41 57.05 57.41 - - 0 - -0.05%
2012-08-30 0 96.10 94.10 96.60 96.10 96.10 500 48,050 96.100 57.44 56.25 57.74 57.44 57.44 836 57.443 0.47%
2012-08-29 0 95.65 94.10 95.65 - - 0 0 - 57.17 56.25 57.17 - - 0 - -0.78%
2012-08-28 0 96.40 95.50 97.00 - - 0 0 - 57.62 57.08 57.98 - - 0 - 0.00%
2012-08-27 0 96.40 96.40 100.0 - - 0 0 - 57.62 57.62 59.77 - - 0 - 0.00%
2012-08-24 0 96.40 96.05 97.50 96.10 96.10 1,000 96,100 96.100 57.62 57.41 58.28 57.44 57.44 1,673 57.443 -2.60%
2012-08-23 0 98.97 95.70 100.0 - - 0 0 - 59.16 57.20 59.77 - - 0 - -0.00%
2012-08-22 0 100.0 96.10 100.0 - - 0 0 - 59.16 56.85 59.16 - - 0 - 0.00%
2012-08-21 0 100.0 97.05 100.0 - - 0 0 - 59.16 57.42 59.16 - - 0 - 0.00%
2012-08-20 0 100.0 98.45 100.0 100.0 100.0 500 50,000 100.00 59.16 58.24 59.16 59.16 59.16 845 59.160 -0.10%
2012-08-17 0 100.1 100.0 100.5 98.25 99.60 4,000 394,575 98.644 59.22 59.16 59.46 58.13 58.92 6,761 58.358 0.50%
2012-08-16 0 99.60 95.60 99.60 - - 0 0 - 58.92 56.56 58.92 - - 0 - -0.05%
2012-08-15 0 99.65 96.05 99.65 99.20 100.0 6,000 597,150 99.525 58.95 56.82 58.95 58.69 59.16 10,142 58.879 0.15%
2012-08-14 0 99.50 99.20 99.80 98.95 99.50 14,500 1,435,275 98.985 58.86 58.69 59.04 58.54 58.86 24,510 58.560 0.51%
2012-08-13 0 99.00 95.60 99.00 98.30 99.10 5,000 492,800 98.560 58.57 56.56 58.57 58.15 58.63 8,452 58.309 1.54%
2012-08-10 0 97.50 95.60 98.00 97.00 97.50 6,000 585,025 97.504 57.68 56.56 57.98 57.39 57.68 10,142 57.684 0.00%
2012-08-09 0 97.50 97.00 97.50 97.10 98.00 8,000 779,750 97.469 57.68 57.39 57.68 57.44 57.98 13,523 57.663 1.67%
2012-08-08 0 95.90 94.00 95.90 - - 0 0 - 56.73 55.61 56.73 - - 0 - -0.10%
2012-08-07 0 96.00 93.00 96.00 96.00 96.00 500 48,000 96.000 56.79 55.02 56.79 56.79 56.79 845 56.794 0.37%
2012-08-06 0 95.65 94.90 96.00 94.00 95.90 16,500 1,573,200 95.346 56.59 56.14 56.79 55.61 56.73 27,890 56.407 4.71%
2012-08-03 0 91.35 91.35 91.95 90.80 91.20 1,500 136,400 90.933 54.04 54.04 54.40 53.72 53.95 2,535 53.797 -2.66%
2012-08-02 0 93.85 91.20 94.00 - - 0 0 - 55.52 53.95 55.61 - - 0 - 0.00%
2012-08-01 0 93.85 92.95 94.40 92.65 94.50 3,000 280,850 93.617 55.52 54.99 55.85 54.81 55.91 5,071 55.384 -1.00%
2012-07-31 0 94.80 94.30 94.95 93.20 94.80 6,505 612,192 94.111 56.08 55.79 56.17 55.14 56.08 10,996 55.676 1.07%
2012-07-30 0 93.80 93.60 94.25 93.35 93.80 12,000 1,122,250 93.521 55.49 55.37 55.76 55.23 55.49 20,284 55.327 2.91%
2012-07-27 0 91.15 89.50 91.75 90.60 91.15 10,000 908,500 90.850 53.92 52.95 54.28 53.60 53.92 16,903 53.747 3.52%
2012-07-26 0 88.05 88.00 88.60 - - 0 0 - 52.09 52.06 52.42 - - 0 - 0.00%
2012-07-25 0 88.05 86.50 - 86.75 86.75 5,000 438,250 87.650 52.09 51.17 - 51.32 51.32 8,452 51.854 0.63%
2012-07-24 0 87.50 87.10 87.70 87.50 89.50 3,500 308,525 88.150 51.77 51.53 51.88 51.77 52.95 5,916 52.150 -2.78%
2012-07-23 0 90.00 88.15 90.00 90.00 90.50 3,500 316,250 90.357 53.24 52.15 53.24 53.24 53.54 5,916 53.456 -3.95%
2012-07-20 0 93.70 93.40 94.00 92.80 93.70 8,000 746,225 93.278 55.43 55.26 55.61 54.90 55.43 13,523 55.184 0.97%
2012-07-19 0 92.80 90.50 93.00 92.50 92.80 3,500 324,000 92.571 54.90 53.54 55.02 54.72 54.90 5,916 54.766 0.65%
2012-07-18 0 92.20 90.50 92.95 - - 0 0 - 54.55 53.54 54.99 - - 0 - 0.00%
2012-07-17 0 92.20 92.20 92.45 91.80 92.55 15,000 1,380,150 92.010 54.55 54.55 54.69 54.31 54.75 25,355 54.434 0.82%
2012-07-16 0 91.45 91.40 91.60 90.50 90.60 1,000 90,550 90.550 54.10 54.07 54.19 53.54 53.60 1,690 53.570 1.72%
2012-07-13 0 89.90 59.85 90.00 - - 0 0 - 53.19 35.41 53.24 - - 0 - 0.00%
2012-07-12 0 89.90 45.00 89.90 - - 0 0 - 53.19 26.62 53.19 - - 0 - -0.39%
2012-07-11 0 90.25 88.50 90.25 89.40 90.25 10,000 894,850 89.485 53.39 52.36 53.39 52.89 53.39 16,903 52.940 2.79%
2012-07-10 0 87.80 68.00 88.70 - - 0 0 - 51.94 40.23 52.48 - - 0 - 0.00%
2012-07-09 0 87.80 87.15 88.15 87.80 87.80 500 43,900 87.800 51.94 51.56 52.15 51.94 51.94 845 51.943 -2.17%
2012-07-06 0 89.75 87.80 94.10 89.75 89.75 500 44,875 89.750 53.10 51.94 55.67 53.10 53.10 845 53.097 -1.70%
2012-07-05 0 91.30 88.00 96.00 - - 0 0 - 54.01 52.06 56.79 - - 0 - 0.00%
2012-07-04 0 91.30 - 95.00 91.40 91.40 1,500 137,100 91.400 54.01 - 56.20 54.07 54.07 2,535 54.073 -0.11%
2012-07-03 0 91.40 88.00 92.50 91.10 91.40 16,000 1,459,800 91.238 54.07 52.06 54.72 53.90 54.07 27,045 53.977 4.58%
2012-06-29 0 87.40 87.40 - - - 0 0 - 51.71 51.71 - - - 0 - 0.00%
2012-06-28 0 87.40 78.40 87.95 87.40 87.40 1,000 87,400 87.400 51.71 46.38 52.03 51.71 51.71 1,690 51.706 0.58%
2012-06-27 0 86.90 85.70 - 85.70 86.90 2,000 172,150 86.075 51.41 50.70 - 50.70 51.41 3,381 50.922 0.17%
2012-06-26 0 86.75 86.25 86.65 - - 0 0 - 51.32 51.03 51.26 - - 0 - -1.53%
2012-06-25 0 88.10 87.25 88.10 88.10 88.10 2,000 176,200 88.100 52.12 51.62 52.12 52.12 52.12 3,381 52.120 -1.34%
2012-06-22 0 89.30 86.00 90.00 - - 0 0 - 52.83 50.88 53.24 - - 0 - -0.50%
2012-06-21 0 89.75 89.65 90.20 89.05 89.75 2,000 179,050 89.525 53.10 53.04 53.36 52.68 53.10 3,381 52.963 0.11%
2012-06-20 0 89.65 78.15 89.90 88.05 89.65 20,500 1,810,250 88.305 53.04 46.23 53.19 52.09 53.04 34,652 52.242 3.28%
2012-06-19 0 86.80 86.20 86.85 - - 0 0 - 51.35 51.00 51.38 - - 0 - -0.29%
2012-06-18 0 87.05 86.35 87.00 87.00 87.50 4,000 348,950 87.238 51.50 51.09 51.47 51.47 51.77 6,761 51.610 1.40%
2012-06-15 0 85.85 85.30 85.90 85.70 86.00 13,000 1,115,150 85.781 50.79 50.46 50.82 50.70 50.88 21,974 50.748 1.60%
2012-06-14 0 84.50 83.90 84.45 84.00 85.45 2,500 212,050 84.820 49.99 49.64 49.96 49.69 50.55 4,226 50.180 -2.31%
2012-06-13 0 86.50 50.05 - - - 0 0 - 51.17 29.61 - - - 0 - 0.00%
2012-06-12 0 86.50 60.50 - - - 0 0 - 51.17 35.79 - - - 0 - 0.00%
2012-06-11 0 86.50 85.95 86.45 85.35 86.50 11,500 988,275 85.937 51.17 50.85 51.14 50.49 51.17 19,439 50.841 4.91%
2012-06-08 0 82.45 82.20 83.00 82.65 82.65 1,000 82,650 82.650 48.78 48.63 49.10 48.90 48.90 1,690 48.896 -0.84%
2012-06-07 0 83.15 82.80 83.30 81.95 83.15 5,000 413,650 82.730 49.19 48.98 49.28 48.48 49.19 8,452 48.943 2.34%
2012-06-06 0 81.25 81.00 - - - 0 0 - 48.07 47.92 - - - 0 - 3.50%
2012-06-05 0 78.50 78.50 - 78.50 78.50 500 39,250 78.500 46.44 46.44 - 46.44 46.44 845 46.441 0.45%
2012-06-04 0 78.15 78.05 - 78.15 78.15 500 39,075 78.150 46.23 46.17 - 46.23 46.23 845 46.234 -3.82%
2012-06-01 0 81.25 80.85 81.25 81.30 81.30 500 40,650 81.300 48.07 47.83 48.07 48.10 48.10 845 48.097 -0.55%
2012-05-31 0 81.70 81.40 81.85 81.70 81.90 2,000 163,625 81.813 48.33 48.16 48.42 48.33 48.45 3,381 48.401 -1.33%
2012-05-30 0 82.80 82.30 82.80 82.80 83.10 10,000 829,700 82.970 48.98 48.69 48.98 48.98 49.16 16,903 49.085 -1.60%
2012-05-29 0 84.15 82.80 - 83.90 83.90 2,000 167,800 83.900 49.78 48.98 - 49.64 49.64 3,381 49.636 0.48%
2012-05-28 0 83.75 80.00 84.30 - - 0 0 - 49.55 47.33 49.87 - - 0 - 0.36%
2012-05-25 0 83.45 72.00 83.90 83.40 83.45 7,000 584,100 83.443 49.37 42.60 49.64 49.34 49.37 11,832 49.365 2.20%
2012-05-24 0 81.65 72.00 - 81.65 82.95 2,000 165,200 82.600 48.30 42.60 - 48.30 49.07 3,381 48.867 -1.92%
2012-05-23 0 83.25 82.85 83.30 82.85 83.35 1,000 83,100 83.100 49.25 49.01 49.28 49.01 49.31 1,690 49.162 -0.12%
2012-05-22 0 83.35 82.20 83.35 83.10 83.40 2,500 208,000 83.200 49.31 48.63 49.31 49.16 49.34 4,226 49.222 0.79%
2012-05-21 0 82.70 81.80 82.85 - - 0 0 - 48.93 48.39 49.01 - - 0 - -0.48%
2012-05-18 0 83.10 82.55 83.30 83.10 83.10 1,000 83,100 83.100 49.16 48.84 49.28 49.16 49.16 1,690 49.162 -3.93%
2012-05-17 0 86.50 85.80 86.60 86.50 86.50 2,000 173,000 86.500 51.17 50.76 51.23 51.17 51.17 3,381 51.174 0.00%
2012-05-16 0 86.50 86.40 89.00 86.10 89.50 9,500 829,100 87.274 51.17 51.11 52.65 50.94 52.95 16,058 51.632 -3.35%
2012-05-15 0 89.50 89.00 89.80 - - 0 0 - 52.95 52.65 53.13 - - 0 - 0.00%
2012-05-14 0 89.50 88.75 89.50 89.15 89.80 3,500 312,575 89.307 52.95 52.50 52.95 52.74 53.13 5,916 52.835 0.28%
2012-05-11 0 89.25 89.15 89.90 89.00 89.80 4,000 357,600 89.400 52.80 52.74 53.19 52.65 53.13 6,761 52.889 0.28%
2012-05-10 0 89.00 88.55 92.00 88.55 89.00 2,000 177,325 88.663 52.65 52.39 54.43 52.39 52.65 3,381 52.453 -0.89%
2012-05-09 0 89.80 89.00 89.80 90.00 90.00 500 45,000 90.000 53.13 52.65 53.13 53.24 53.24 845 53.244 -1.54%
2012-05-08 0 91.20 90.30 91.35 91.20 91.20 1,000 91,200 91.200 53.95 53.42 54.04 53.95 53.95 1,690 53.954 1.56%
2012-05-07 0 89.80 89.30 96.00 89.80 89.90 12,000 1,078,350 89.863 53.13 52.83 56.79 53.13 53.19 20,284 53.163 -3.75%
2012-05-04 0 93.30 92.65 93.55 93.70 93.70 505 47,307 93.677 55.20 54.81 55.34 55.43 55.43 854 55.420 -2.25%
2012-05-03 0 95.45 94.85 95.80 - - 0 0 - 56.47 56.11 56.68 - - 0 - 0.00%
2012-05-02 0 95.45 94.60 95.70 95.60 95.70 4,000 382,600 95.650 56.47 55.97 56.62 56.56 56.62 6,761 56.587 -0.57%
2012-04-30 0 96.00 95.50 96.15 95.00 96.00 9,500 909,400 95.726 56.79 56.50 56.88 56.20 56.79 16,058 56.632 1.86%
2012-04-27 0 94.25 93.40 94.50 - - 0 0 - 55.76 55.26 55.91 - - 0 - -0.26%
2012-04-26 0 94.50 94.15 95.00 94.30 94.50 2,500 236,075 94.430 55.91 55.70 56.20 55.79 55.91 4,226 55.865 1.94%
2012-04-25 0 92.70 92.50 93.35 - - 0 0 - 54.84 54.72 55.23 - - 0 - 0.27%
2012-04-24 0 92.45 92.30 93.40 91.95 92.45 5,000 460,775 92.155 54.69 54.61 55.26 54.40 54.69 8,452 54.519 -0.27%
2012-04-23 0 92.70 92.10 92.95 92.70 93.70 3,500 326,200 93.200 54.84 54.49 54.99 54.84 55.43 5,916 55.138 -2.22%
2012-04-20 0 94.80 94.20 95.25 92.80 94.80 2,000 187,350 93.675 56.08 55.73 56.35 54.90 56.08 3,381 55.419 1.28%
2012-04-19 0 93.60 93.15 94.25 91.65 93.60 7,500 695,050 92.673 55.37 55.11 55.76 54.22 55.37 12,677 54.826 3.88%
2012-04-18 0 90.10 80.00 92.95 - - 0 0 - 53.30 47.33 54.99 - - 0 - 0.00%
2012-04-17 0 90.10 90.05 90.45 88.70 90.10 1,000 89,400 89.400 53.30 53.27 53.51 52.48 53.30 1,690 52.889 1.29%
2012-04-16 0 88.95 88.70 88.95 88.70 89.30 4,500 400,275 88.950 52.62 52.48 52.62 52.48 52.83 7,606 52.623 -2.57%
2012-04-13 0 91.30 90.90 91.40 91.00 92.00 21,500 1,969,000 91.581 54.01 53.78 54.07 53.84 54.43 36,342 54.180 2.30%
2012-04-12 0 89.25 89.10 89.55 89.25 89.25 2,000 178,500 89.250 52.80 52.71 52.98 52.80 52.80 3,381 52.801 0.28%
2012-04-11 0 89.00 89.00 95.00 88.70 88.70 500 44,350 88.700 52.65 52.65 56.20 52.48 52.48 845 52.475 -0.50%
2012-04-10 0 89.45 89.45 95.00 89.30 90.40 1,000 89,850 89.850 52.92 52.92 56.20 52.83 53.48 1,690 53.156 -1.70%
2012-04-05 0 91.00 90.90 91.55 90.90 92.00 2,500 228,450 91.380 53.84 53.78 54.16 53.78 54.43 4,226 54.061 -3.96%
2012-04-03 0 94.75 94.00 94.90 94.75 94.75 2,000 189,500 94.750 56.05 55.61 56.14 56.05 56.05 3,381 56.055 2.27%
2012-04-02 0 92.65 92.45 97.00 92.45 92.65 2,000 185,050 92.525 54.81 54.69 57.39 54.69 54.81 3,381 54.738 -1.07%
2012-03-30 0 93.65 93.30 94.20 93.65 94.20 6,500 609,725 93.804 55.40 55.20 55.73 55.40 55.73 10,987 55.495 -1.16%
2012-03-29 0 94.75 94.50 95.60 94.75 97.50 27,500 2,624,650 95.442 56.05 55.91 56.56 56.05 57.68 46,484 56.464 -0.75%
2012-03-28 0 97.60 97.50 98.10 97.60 98.65 3,500 344,750 98.500 56.48 56.42 56.77 56.48 57.08 6,049 56.997 -1.06%
2012-03-27 0 98.65 98.55 99.00 98.65 99.00 15,000 1,480,775 98.718 57.08 57.03 57.29 57.08 57.29 25,923 57.123 1.18%
2012-03-26 0 97.50 97.10 97.75 96.20 97.50 6,500 629,450 96.839 56.42 56.19 56.56 55.67 56.42 11,233 56.035 2.63%
2012-03-23 0 95.00 94.95 96.00 94.60 95.00 4,000 379,200 94.800 54.97 54.94 55.55 54.74 54.97 6,913 54.856 -0.16%
2012-03-22 0 95.15 95.15 95.40 95.05 95.40 11,511 1,097,665 95.358 55.06 55.06 55.20 55.00 55.20 19,893 55.179 0.05%
2012-03-21 0 95.10 95.05 96.60 95.10 95.10 1,000 95,100 95.100 55.03 55.00 55.90 55.03 55.03 1,728 55.029 -1.65%
2012-03-20 0 96.70 96.45 96.60 96.70 97.00 6,000 581,050 96.842 55.96 55.81 55.90 55.96 56.13 10,369 56.037 0.21%
2012-03-19 0 96.50 96.05 96.60 96.50 96.90 13,000 1,257,450 96.727 55.84 55.58 55.90 55.84 56.07 22,466 55.971 2.28%
2012-03-16 0 94.35 86.00 94.90 94.25 94.35 6,500 613,050 94.315 54.60 49.76 54.91 54.54 54.60 11,233 54.575 -0.42%
2012-03-15 0 94.75 94.65 95.00 93.80 95.00 14,534 1,374,032 94.539 54.83 54.77 54.97 54.28 54.97 25,117 54.705 1.66%
2012-03-14 0 93.20 93.10 93.50 92.95 93.40 24,000 2,235,400 93.142 53.93 53.87 54.10 53.79 54.05 41,476 53.896 3.79%
2012-03-13 0 89.80 87.40 89.80 88.10 89.95 3,500 314,500 89.857 51.96 50.57 51.96 50.98 52.05 6,049 51.996 3.22%
2012-03-12 0 87.00 86.80 87.50 86.00 87.00 1,000 86,500 86.500 50.34 50.23 50.63 49.76 50.34 1,728 50.053 -1.14%
2012-03-09 0 88.00 86.00 88.00 88.00 88.00 1,000 88,000 88.000 50.92 49.76 50.92 50.92 50.92 1,728 50.921 1.03%
2012-03-08 0 87.10 86.00 87.30 87.10 87.10 1,500 130,650 87.100 50.40 49.76 50.52 50.40 50.40 2,592 50.400 0.99%
2012-03-07 0 86.25 86.10 86.50 85.80 86.60 16,500 1,426,725 86.468 49.91 49.82 50.05 49.65 50.11 28,515 50.035 -3.20%
2012-03-06 0 89.10 87.60 89.10 - - 0 0 - 51.56 50.69 51.56 - - 0 - -0.11%
2012-03-05 0 89.20 88.05 89.40 88.55 89.20 1,000 88,875 88.875 51.62 50.95 51.73 51.24 51.62 1,728 51.427 0.00%
2012-03-02 0 89.20 84.10 89.50 89.20 89.45 5,500 491,350 89.336 51.62 48.66 51.79 51.62 51.76 9,505 51.694 1.02%
2012-03-01 0 88.30 87.20 88.50 - - 0 0 - 51.09 50.46 51.21 - - 0 - 0.00%
2012-02-29 0 88.30 88.30 88.80 - - 0 0 - 51.09 51.09 51.38 - - 0 - 0.23%
2012-02-28 0 88.10 87.00 90.50 - - 0 0 - 50.98 50.34 52.37 - - 0 - 0.00%
2012-02-27 0 88.10 86.00 89.00 - - 0 0 - 50.98 49.76 51.50 - - 0 - 0.00%
2012-02-24 0 88.10 85.00 88.15 88.10 88.15 2,000 176,250 88.125 50.98 49.19 51.01 50.98 51.01 3,456 50.993 1.26%
2012-02-23 0 87.00 86.00 87.00 - - 0 0 - 50.34 49.76 50.34 - - 0 - 0.00%
2012-02-22 0 87.00 86.60 90.50 86.95 88.00 6,000 523,325 87.221 50.34 50.11 52.37 50.31 50.92 10,369 50.470 -1.92%
2012-02-21 0 88.70 88.15 89.50 87.90 89.25 6,500 576,850 88.746 51.33 51.01 51.79 50.86 51.64 11,233 51.353 0.23%
2012-02-20 0 88.50 83.20 88.75 88.50 88.85 3,000 265,975 88.658 51.21 48.14 51.35 51.21 51.41 5,185 51.302 0.00%
2012-02-17 0 88.50 82.05 88.50 88.00 89.00 4,500 396,750 88.167 51.21 47.48 51.21 50.92 51.50 7,777 51.017 1.49%
2012-02-16 0 87.20 86.00 87.50 87.20 87.20 500 43,600 87.200 50.46 49.76 50.63 50.46 50.46 864 50.458 -1.02%
2012-02-15 0 88.10 82.05 88.10 88.10 88.10 1,000 88,100 88.100 50.98 47.48 50.98 50.98 50.98 1,728 50.979 0.11%
2012-02-14 0 88.00 82.05 89.00 88.00 88.00 1,000 88,000 88.000 50.92 47.48 51.50 50.92 50.92 1,728 50.921 -0.56%
2012-02-13 0 88.50 82.05 89.05 - - 0 0 - 51.21 47.48 51.53 - - 0 - 0.00%
2012-02-10 0 88.50 87.70 88.50 87.75 88.50 2,118 186,164 87.896 51.21 50.75 51.21 50.78 51.21 3,660 50.861 -0.78%
2012-02-09 0 89.20 86.00 89.90 89.20 89.20 500 44,600 89.200 51.62 49.76 52.02 51.62 51.62 864 51.615 0.00%
2012-02-08 0 89.20 84.50 89.50 88.90 89.25 9,011 802,877 89.100 51.62 48.90 51.79 51.44 51.64 15,573 51.557 1.25%
2012-02-07 0 88.10 88.10 88.90 88.00 88.60 7,500 663,100 88.413 50.98 50.98 51.44 50.92 51.27 12,961 51.160 -0.28%
2012-02-06 0 88.35 84.50 88.50 88.15 88.50 7,500 662,250 88.300 51.12 48.90 51.21 51.01 51.21 12,961 51.095 1.03%
2012-02-03 0 87.45 63.00 87.50 - - 0 0 - 50.60 36.45 50.63 - - 0 - 0.00%
2012-02-02 0 87.45 82.00 87.60 87.00 87.50 13,000 1,136,275 87.406 50.60 47.45 50.69 50.34 50.63 22,466 50.577 2.70%
2012-02-01 0 85.15 84.55 85.50 85.15 85.15 500 42,575 85.150 49.27 48.92 49.47 49.27 49.27 864 49.272 0.29%
2012-01-31 0 84.90 82.00 85.80 84.80 84.90 1,000 84,850 84.850 49.13 47.45 49.65 49.07 49.13 1,728 49.098 -1.05%
2012-01-30 0 85.80 85.75 86.50 85.75 86.00 16,000 1,373,900 85.869 49.65 49.62 50.05 49.62 49.76 27,651 49.688 -0.23%
2012-01-27 0 86.00 85.70 86.25 85.70 86.00 18,000 1,546,000 85.889 49.76 49.59 49.91 49.59 49.76 31,107 49.699 0.58%
2012-01-26 0 85.50 85.30 85.50 85.25 85.50 10,500 896,450 85.376 49.47 49.36 49.47 49.33 49.47 18,146 49.403 2.46%
2012-01-20 0 83.45 82.70 83.45 82.50 83.45 12,001 997,508 83.119 48.29 47.85 48.29 47.74 48.29 20,740 48.096 1.77%
2012-01-19 0 82.00 80.50 82.00 79.75 82.00 19,500 1,586,200 81.344 47.45 46.58 47.45 46.15 47.45 33,699 47.069 2.82%
2012-01-18 0 79.75 79.35 79.95 78.00 79.75 9,500 747,725 78.708 46.15 45.92 46.26 45.13 46.15 16,418 45.544 2.24%
2012-01-17 0 78.00 77.35 79.95 77.50 78.00 2,500 194,300 77.720 45.13 44.76 46.26 44.85 45.13 4,320 44.973 -0.64%
2012-01-16 0 78.50 78.00 78.50 - - 0 0 - 45.42 45.13 45.42 - - 0 - -0.88%
2012-01-13 0 79.20 78.50 80.00 77.50 79.20 1,500 117,950 78.633 45.83 45.42 46.29 44.85 45.83 2,592 45.501 4.21%
2012-01-12 0 76.00 76.00 77.80 76.00 76.00 2,000 152,000 76.000 43.98 43.98 45.02 43.98 43.98 3,456 43.977 -1.11%
2012-01-11 0 76.85 75.00 78.00 - - 0 0 - 44.47 43.40 45.13 - - 0 - 0.00%
2012-01-10 0 76.85 76.00 77.50 - - 0 0 - 44.47 43.98 44.85 - - 0 - 0.00%
2012-01-09 0 76.85 75.00 76.85 - - 0 0 - 44.47 43.40 44.47 - - 0 - -0.26%
2012-01-06 0 77.05 74.50 77.05 - - 0 0 - 44.58 43.11 44.58 - - 0 - -0.84%
2012-01-05 0 77.70 77.70 78.15 77.70 77.75 1,500 116,575 77.717 44.96 44.96 45.22 44.96 44.99 2,592 44.971 1.24%
2012-01-04 0 76.75 74.50 78.15 - - 0 0 - 44.41 43.11 45.22 - - 0 - 0.00%
2012-01-03 0 76.75 74.55 - 74.15 76.75 3,500 264,025 75.436 44.41 43.14 - 42.91 44.41 6,049 43.651 3.72%
2011-12-30 0 74.00 74.00 75.50 74.00 74.00 1,000 74,000 74.000 42.82 42.82 43.69 42.82 42.82 1,728 42.820 0.54%
2011-12-29 0 73.60 68.00 74.90 - - 0 0 - 42.59 39.35 43.34 - - 0 - 0.00%
2011-12-28 0 73.60 72.00 75.60 - - 0 0 - 42.59 41.66 43.75 - - 0 - 0.00%
2011-12-23 0 73.60 73.60 - 73.00 73.25 1,000 73,125 73.125 42.59 42.59 - 42.24 42.39 1,728 42.314 -2.39%
2011-12-22 0 75.40 72.55 - 75.35 75.50 2,500 188,550 75.420 43.63 41.98 - 43.60 43.69 4,320 43.642 -1.44%
2011-12-21 0 76.50 76.25 78.50 - - 0 0 - 44.27 44.12 45.42 - - 0 - 0.00%
2011-12-20 0 76.50 71.40 76.50 - - 0 0 - 44.27 41.32 44.27 - - 0 - 0.00%
2011-12-19 0 76.50 71.00 76.50 - - 0 0 - 44.27 41.08 44.27 - - 0 - 0.00%
2011-12-16 0 76.50 75.00 76.50 - - 0 0 - 44.27 43.40 44.27 - - 0 - 0.00%
2011-12-15 0 76.50 70.05 76.50 - - 0 0 - 44.27 40.53 44.27 - - 0 - -2.55%
2011-12-14 0 78.50 73.10 78.50 - - 0 0 - 45.42 42.30 45.42 - - 0 - 0.00%
2011-12-13 0 78.50 68.40 78.50 - - 0 0 - 45.42 39.58 45.42 - - 0 - 0.00%
2011-12-12 0 78.50 77.55 - 78.50 78.50 1,000 78,500 78.500 45.42 44.87 - 45.42 45.42 1,728 45.424 0.00%
2011-12-09 0 78.50 74.20 78.50 - - 0 0 - 45.42 42.94 45.42 - - 0 - -0.32%
2011-12-08 0 78.75 62.50 79.95 78.70 79.00 2,000 157,725 78.863 45.57 36.17 46.26 45.54 45.71 3,456 45.634 -0.44%
2011-12-07 0 79.10 77.30 79.95 78.00 79.10 4,500 353,000 78.444 45.77 44.73 46.26 45.13 45.77 7,777 45.392 2.39%
2011-12-06 0 77.25 76.00 77.50 77.25 77.35 7,000 541,100 77.300 44.70 43.98 44.85 44.70 44.76 12,097 44.729 -1.15%
2011-12-05 0 78.15 77.00 78.75 77.70 78.15 13,000 1,012,275 77.867 45.22 44.56 45.57 44.96 45.22 22,466 45.058 2.16%
2011-12-02 0 76.50 67.80 77.00 76.00 76.50 4,005 305,002 76.155 44.27 39.23 44.56 43.98 44.27 6,921 44.067 0.59%
2011-12-01 0 76.05 76.05 76.50 - - 500 37,500 75.000 44.01 44.01 44.27 - - 864 43.399 4.97%
2011-11-30 0 72.45 72.00 72.75 72.45 72.95 25,500 1,851,500 72.608 41.92 41.66 42.10 41.92 42.21 44,068 42.014 0.62%
2011-11-29 0 72.00 70.80 72.00 71.00 72.00 5,500 394,850 71.791 41.66 40.97 41.66 41.08 41.66 9,505 41.542 6.19%
2011-11-28 0 67.80 63.00 71.00 - - 0 0 - 39.23 36.45 41.08 - - 0 - 0.00%
2011-11-25 0 67.80 67.50 67.80 67.60 67.95 6,000 406,975 67.829 39.23 39.06 39.23 39.12 39.32 10,369 39.249 -0.59%
2011-11-24 0 68.20 68.20 - 68.00 68.35 1,500 102,350 68.233 39.46 39.46 - 39.35 39.55 2,592 39.483 -1.45%
2011-11-23 0 69.20 69.00 69.80 69.00 70.00 1,500 104,400 69.600 40.04 39.93 40.39 39.93 40.51 2,592 40.274 -1.84%
2011-11-22 0 70.50 70.00 70.50 71.00 72.75 14,500 1,053,125 72.629 40.79 40.51 40.79 41.08 42.10 25,058 42.027 -3.09%
2011-11-21 0 72.75 72.75 - 72.70 72.70 500 36,350 72.700 42.10 42.10 - 42.07 42.07 864 42.068 -1.02%
2011-11-18 0 73.50 72.10 73.50 - - 0 0 - 42.53 41.72 42.53 - - 0 - -1.08%
2011-11-17 0 74.30 74.30 76.50 74.00 74.40 2,500 185,650 74.260 42.99 42.99 44.27 42.82 43.05 4,320 42.970 -3.51%
2011-11-16 0 77.00 74.00 - - - 0 0 - 44.56 42.82 - - - 0 - 0.00%
2011-11-15 0 77.00 76.20 77.30 77.00 77.80 2,000 154,900 77.450 44.56 44.09 44.73 44.56 45.02 3,456 44.816 -2.22%
2011-11-14 0 78.75 78.55 79.00 76.50 78.80 7,000 547,025 78.146 45.57 45.45 45.71 44.27 45.60 12,097 45.219 3.55%
2011-11-11 0 76.05 75.70 76.05 75.80 76.05 1,500 113,825 75.883 44.01 43.80 44.01 43.86 44.01 2,592 43.910 1.40%
2011-11-10 0 75.00 74.05 75.35 75.00 76.00 8,500 640,825 75.391 43.40 42.85 43.60 43.40 43.98 14,689 43.625 -6.54%
2011-11-09 0 80.25 79.55 80.30 80.05 81.00 9,000 725,675 80.631 46.44 46.03 46.47 46.32 46.87 15,554 46.657 3.48%
2011-11-08 0 77.55 77.30 - - - 0 0 - 44.87 44.73 - - - 0 - 0.00%
2011-11-07 0 77.55 76.95 77.85 77.00 79.15 5,000 388,000 77.600 44.87 44.53 45.05 44.56 45.80 8,641 44.903 -2.45%
2011-11-04 0 79.50 77.95 79.50 79.95 79.95 1,000 79,950 79.950 46.00 45.11 46.00 46.26 46.26 1,728 46.263 1.99%
2011-11-03 0 77.95 74.00 77.95 77.95 77.95 2,000 155,900 77.950 45.11 42.82 45.11 45.11 45.11 3,456 45.106 -1.02%
2011-11-02 0 78.75 76.60 78.65 78.75 79.00 6,000 473,500 78.917 45.57 44.32 45.51 45.57 45.71 10,369 45.665 -0.19%
2011-11-01 0 78.90 78.90 79.00 78.90 80.00 3,000 238,400 79.467 45.66 45.66 45.71 45.66 46.29 5,185 45.983 -2.59%
2011-10-31 0 81.00 81.00 82.30 80.95 82.80 5,000 406,925 81.385 46.87 46.87 47.62 46.84 47.91 8,641 47.093 -4.48%
2011-10-28 0 84.80 84.40 85.40 82.40 85.55 52,500 4,411,425 84.027 49.07 48.84 49.42 47.68 49.50 90,729 48.622 3.04%
2011-10-27 0 82.30 82.25 82.80 80.80 82.50 7,000 571,850 81.693 47.62 47.59 47.91 46.75 47.74 12,097 47.271 1.60%
2011-10-26 0 81.00 80.70 81.25 80.90 81.00 10,500 850,450 80.995 46.87 46.70 47.02 46.81 46.87 18,146 46.868 -0.98%
2011-10-25 0 81.80 81.25 81.75 80.60 82.00 41,500 3,373,100 81.280 47.33 47.02 47.30 46.64 47.45 71,719 47.032 2.57%
2011-10-24 0 79.75 79.75 79.90 79.00 79.80 22,000 1,747,050 79.411 46.15 46.15 46.23 45.71 46.18 38,020 45.951 5.63%
2011-10-21 0 75.50 73.10 80.00 75.50 75.50 500 37,750 75.500 43.69 42.30 46.29 43.69 43.69 864 43.688 0.13%
2011-10-20 0 75.40 75.25 75.70 75.15 76.00 6,000 452,450 75.408 43.63 43.54 43.80 43.49 43.98 10,369 43.635 -0.79%
2011-10-19 0 76.00 72.20 77.00 75.00 76.00 5,000 378,000 75.600 43.98 41.78 44.56 43.40 43.98 8,641 43.746 1.33%
2011-10-18 0 75.00 75.00 75.50 73.00 75.05 5,000 373,350 74.670 43.40 43.40 43.69 42.24 43.43 8,641 43.208 -4.76%
2011-10-17 0 78.75 78.65 78.85 78.20 78.75 20,500 1,611,825 78.626 45.57 45.51 45.63 45.25 45.57 35,427 45.497 3.82%
2011-10-14 0 75.85 75.85 76.00 75.70 78.00 3,000 231,025 77.008 43.89 43.89 43.98 43.80 45.13 5,185 44.561 -3.13%
2011-10-13 0 78.30 78.30 78.60 76.00 78.00 30,000 2,322,475 77.416 45.31 45.31 45.48 43.98 45.13 51,845 44.796 5.81%
2011-10-12 0 74.00 73.85 74.00 74.00 74.00 8,000 592,000 74.000 42.82 42.73 42.82 42.82 42.82 13,825 42.820 0.14%
2011-10-11 0 73.90 73.85 74.00 73.70 74.15 7,000 517,350 73.907 42.76 42.73 42.82 42.65 42.91 12,097 42.766 3.57%
2011-10-10 0 71.35 71.30 71.80 71.20 72.00 4,500 321,575 71.461 41.29 41.26 41.55 41.20 41.66 7,777 41.351 0.49%
2011-10-07 0 71.00 67.05 71.00 70.45 71.00 11,500 814,075 70.789 41.08 38.80 41.08 40.77 41.08 19,874 40.962 8.90%
2011-10-06 0 65.20 64.20 67.20 64.10 65.20 4,500 291,900 64.867 37.73 37.15 38.89 37.09 37.73 7,777 37.535 4.57%
2011-10-04 0 62.35 62.00 62.45 62.45 63.80 7,000 439,150 62.736 36.08 35.88 36.14 36.14 36.92 12,097 36.302 -4.22%
2011-10-03 0 65.10 65.05 65.15 64.70 65.20 3,000 194,950 64.983 37.67 37.64 37.70 37.44 37.73 5,185 37.602 -5.03%
2011-09-30 0 68.55 68.05 68.55 68.60 69.05 4,000 274,975 68.744 39.67 39.38 39.67 39.70 39.96 6,913 39.778 -2.77%
2011-09-28 0 70.50 70.50 71.00 70.00 71.20 9,978 701,025 70.257 40.79 40.79 41.08 40.51 41.20 17,244 40.654 1.00%
2011-09-27 0 69.80 66.00 69.90 68.35 70.05 5,000 345,725 69.145 40.39 38.19 40.45 39.55 40.53 8,641 40.011 9.06%
2011-09-26 0 64.00 63.80 70.00 64.00 66.00 7,000 455,800 65.114 37.03 36.92 40.51 37.03 38.19 12,097 37.678 -2.74%
2011-09-23 0 65.80 65.60 65.95 65.80 67.45 9,750 648,475 66.510 38.08 37.96 38.16 38.08 39.03 16,850 38.486 -2.59%
2011-09-22 0 67.55 67.55 68.00 67.50 70.10 19,100 1,322,580 69.245 39.09 39.09 39.35 39.06 40.56 33,008 40.068 -8.72%
2011-09-21 0 74.00 73.80 74.30 72.85 74.00 5,000 366,800 73.360 42.82 42.70 42.99 42.15 42.82 8,641 42.450 2.42%
2011-09-20 0 72.25 72.25 72.75 70.90 72.00 3,250 232,587 71.565 41.81 41.81 42.10 41.03 41.66 5,617 41.411 -0.34%
2011-09-19 0 72.50 70.00 72.95 72.50 72.80 1,500 109,050 72.700 41.95 40.51 42.21 41.95 42.13 2,592 42.068 -2.23%
2011-09-16 0 74.15 73.90 74.15 73.75 74.50 6,500 481,875 74.135 42.91 42.76 42.91 42.68 43.11 11,233 42.898 1.58%
2011-09-15 0 73.00 72.75 73.20 71.35 73.00 10,500 760,150 72.395 42.24 42.10 42.36 41.29 42.24 18,146 41.891 2.82%
2011-09-14 0 71.00 70.50 71.00 69.00 71.00 21,000 1,478,700 70.414 41.08 40.79 41.08 39.93 41.08 36,292 40.745 3.88%
2011-09-12 0 68.35 68.10 68.35 68.10 71.10 24,600 1,715,810 69.748 39.55 39.41 39.55 39.41 41.14 42,513 40.360 -6.75%
2011-09-09 0 73.30 73.30 73.70 73.00 73.00 1,000 73,000 73.000 42.41 42.41 42.65 42.24 42.24 1,728 42.241 -0.14%
2011-09-08 0 73.40 72.95 73.40 73.00 73.90 8,250 604,775 73.306 42.47 42.21 42.47 42.24 42.76 14,257 42.418 0.20%
2011-09-07 0 73.25 72.00 73.30 71.60 73.25 9,100 659,190 72.439 42.39 41.66 42.41 41.43 42.39 15,726 41.916 2.45%
2011-09-06 0 71.50 71.10 71.80 70.55 73.00 23,000 1,644,175 71.486 41.37 41.14 41.55 40.82 42.24 39,748 41.365 -2.79%
2011-09-05 0 73.55 73.55 74.00 73.45 73.65 9,000 661,800 73.533 42.56 42.56 42.82 42.50 42.62 15,554 42.550 -3.22%
2011-09-02 0 76.00 75.95 76.50 76.00 77.30 4,500 344,400 76.533 43.98 43.95 44.27 43.98 44.73 7,777 44.286 -3.31%
2011-09-01 0 78.60 78.20 78.75 76.50 78.75 7,750 604,425 77.990 45.48 45.25 45.57 44.27 45.57 13,393 45.129 3.42%
2011-08-31 0 76.00 76.05 76.60 75.95 76.30 3,438 261,375 76.025 43.98 44.01 44.32 43.95 44.15 5,941 43.992 -0.98%
2011-08-30 0 76.75 76.25 76.75 75.50 76.95 12,000 914,500 76.208 44.41 44.12 44.41 43.69 44.53 20,738 44.098 3.37%
2011-08-29 0 74.25 74.00 74.70 - - 0 0 - 42.96 42.82 43.22 - - 0 - 0.00%
2011-08-26 0 74.25 74.00 74.25 74.00 76.00 14,500 1,085,425 74.857 42.96 42.82 42.96 42.82 43.98 25,058 43.316 -3.82%
2011-08-25 0 77.20 77.00 77.20 76.80 77.95 7,000 540,875 77.268 44.67 44.56 44.67 44.44 45.11 12,097 44.711 2.12%
2011-08-24 0 75.60 75.10 75.70 75.80 76.00 3,500 265,825 75.950 43.75 43.46 43.80 43.86 43.98 6,049 43.948 -1.05%
2011-08-23 0 76.40 76.40 76.90 74.65 76.40 7,500 566,675 75.557 44.21 44.21 44.50 43.20 44.21 12,961 43.721 3.24%
2011-08-22 0 74.00 73.90 74.45 72.40 74.00 17,500 1,281,125 73.207 42.82 42.76 43.08 41.89 42.82 30,243 42.361 1.37%
2011-08-19 0 73.00 73.00 74.90 72.90 76.00 51,849 3,842,326 74.106 42.24 42.24 43.34 42.18 43.98 89,604 42.881 -7.01%
2011-08-18 0 78.50 78.35 79.00 77.60 80.45 10,500 828,325 78.888 45.42 45.34 45.71 44.90 46.55 18,146 45.648 -1.18%
2011-08-17 0 80.45 80.55 81.50 80.00 80.45 13,000 1,044,425 80.340 45.96 46.02 46.56 45.71 45.96 22,753 45.902 0.50%
2011-08-16 0 80.05 79.60 80.10 79.15 81.00 14,000 1,119,175 79.941 45.74 45.48 45.76 45.22 46.28 24,504 45.674 -1.17%
2011-08-15 0 81.00 80.20 82.00 79.00 81.00 27,500 2,196,175 79.861 46.28 45.82 46.85 45.14 46.28 48,132 45.628 5.47%
2011-08-12 0 76.80 75.05 76.90 74.90 77.15 40,000 3,052,325 76.308 43.88 42.88 43.94 42.79 44.08 70,010 43.598 4.49%
2011-08-11 0 73.50 73.50 76.95 73.00 75.50 39,600 2,943,590 74.333 41.99 41.99 43.97 41.71 43.14 69,310 42.470 -6.13%
2011-08-10 0 78.30 78.05 78.40 78.15 80.50 27,500 2,186,200 79.498 44.74 44.59 44.79 44.65 45.99 48,132 45.421 1.69%
2011-08-09 0 77.00 77.00 77.80 74.00 78.00 37,000 2,838,375 76.713 43.99 43.99 44.45 42.28 44.56 64,759 43.830 -4.94%
2011-08-08 0 81.00 81.00 85.90 77.70 81.00 28,500 2,258,875 79.259 46.28 46.28 49.08 44.39 46.28 49,882 45.284 -0.61%
2011-08-05 0 81.50 81.50 82.00 78.80 83.80 97,100 7,756,760 79.884 46.56 46.56 46.85 45.02 47.88 169,950 45.642 -2.74%
2011-08-04 0 83.80 83.80 86.00 83.80 87.00 22,500 1,902,925 84.574 47.88 47.88 49.14 47.88 49.71 39,381 48.321 0.12%
2011-08-03 0 83.70 83.50 84.25 83.00 85.10 54,000 4,543,975 84.148 47.82 47.71 48.14 47.42 48.62 94,514 48.077 -2.45%
2011-08-02 0 85.80 85.75 85.85 85.50 90.50 40,500 3,549,300 87.637 49.02 48.99 49.05 48.85 51.71 70,885 50.071 -4.67%
2011-08-01 0 90.00 89.35 90.00 87.00 90.00 19,500 1,743,000 89.385 51.42 51.05 51.42 49.71 51.42 34,130 51.070 3.45%
2011-07-29 0 87.00 87.00 88.00 86.00 87.90 2,000 173,950 86.975 49.71 49.71 50.28 49.14 50.22 3,501 49.693 1.28%
2011-07-28 0 85.90 85.80 88.00 84.50 86.30 9,000 772,300 85.811 49.08 49.02 50.28 48.28 49.31 15,752 49.028 -2.39%
2011-07-27 0 88.00 87.35 88.00 87.30 88.30 9,100 796,635 87.542 50.28 49.91 50.28 49.88 50.45 15,927 50.017 -0.23%
2011-07-26 0 88.20 88.20 89.00 87.95 88.00 5,500 483,950 87.991 50.39 50.39 50.85 50.25 50.28 9,626 50.273 0.23%
2011-07-25 0 88.00 86.25 88.00 88.00 88.00 1,500 132,000 88.000 50.28 49.28 50.28 50.28 50.28 2,625 50.278 -0.73%
2011-07-22 0 88.65 87.25 88.80 86.30 89.60 49,500 4,394,850 88.785 50.65 49.85 50.74 49.31 51.19 86,638 50.727 2.90%
2011-07-21 0 86.15 85.10 86.20 84.70 86.20 16,500 1,419,025 86.002 49.22 48.62 49.25 48.39 49.25 28,879 49.137 2.56%
2011-07-20 0 84.00 84.00 87.70 84.00 88.80 41,500 3,490,800 84.116 47.99 47.99 50.11 47.99 50.74 72,636 48.059 -0.24%
2011-07-19 0 84.20 83.50 84.30 83.50 84.40 11,000 924,800 84.073 48.11 47.71 48.16 47.71 48.22 19,253 48.035 -1.12%
2011-07-18 0 85.15 85.10 85.90 85.00 86.35 11,500 986,650 85.796 48.65 48.62 49.08 48.56 49.34 20,128 49.019 -2.13%
2011-07-15 0 87.00 86.00 87.40 87.00 88.50 4,500 393,700 87.489 49.71 49.14 49.94 49.71 50.56 7,876 49.986 -1.69%
2011-07-14 0 88.50 87.80 90.00 86.90 88.50 8,500 743,275 87.444 50.56 50.16 51.42 49.65 50.56 14,877 49.961 1.61%
2011-07-13 0 87.10 86.00 89.40 86.90 89.50 10,000 871,900 87.190 49.76 49.14 51.08 49.65 51.14 17,503 49.816 2.41%
2011-07-12 0 85.05 85.00 90.20 85.05 89.00 13,000 1,121,350 86.258 48.59 48.56 51.54 48.59 50.85 22,753 49.283 -5.97%
2011-07-11 0 90.45 86.00 90.45 - - 0 0 - 51.68 49.14 51.68 - - 0 - -1.47%
2011-07-08 0 91.80 90.00 91.80 91.80 91.80 500 45,900 91.800 52.45 51.42 52.45 52.45 52.45 875 52.450 0.88%
2011-07-07 0 91.00 90.00 91.45 91.00 91.00 1,500 136,500 91.000 51.99 51.42 52.25 51.99 51.99 2,625 51.992 -0.05%
2011-07-06 0 91.05 90.65 91.05 91.30 91.55 4,000 365,775 91.444 52.02 51.79 52.02 52.16 52.31 7,001 52.246 -0.27%
2011-07-05 0 91.30 91.25 91.30 91.30 91.80 3,500 320,300 91.514 52.16 52.14 52.16 52.16 52.45 6,126 52.286 -0.54%
2011-07-04 0 91.80 90.95 91.85 90.40 91.95 14,000 1,277,275 91.234 52.45 51.96 52.48 51.65 52.54 24,504 52.126 2.40%
2011-06-30 0 89.65 88.45 89.65 88.40 89.70 1,500 133,250 88.833 51.22 50.54 51.22 50.51 51.25 2,625 50.755 1.53%
2011-06-29 0 88.30 88.05 88.50 88.30 88.50 3,000 265,250 88.417 50.45 50.31 50.56 50.45 50.56 5,251 50.516 1.38%
2011-06-28 0 87.10 86.55 87.20 84.90 87.10 6,000 517,850 86.308 49.76 49.45 49.82 48.51 49.76 10,502 49.312 2.59%
2011-06-27 0 84.90 84.70 86.50 84.90 88.50 20,500 1,747,375 85.238 48.51 48.39 49.42 48.51 50.56 35,880 48.700 -2.41%
2011-06-24 0 87.00 86.95 87.05 86.95 88.45 36,000 3,152,000 87.556 49.71 49.68 49.74 49.68 50.54 63,009 50.024 -1.42%
2011-06-23 0 88.25 87.25 90.00 88.00 88.25 11,500 1,013,350 88.117 50.42 49.85 51.42 50.28 50.42 20,128 50.345 -2.65%
2011-06-22 0 90.65 89.00 90.65 89.80 90.75 12,000 1,083,750 90.313 51.79 50.85 51.79 51.31 51.85 21,003 51.600 2.43%
2011-06-21 0 88.50 88.35 90.00 - - 0 0 - 50.56 50.48 51.42 - - 0 - 0.57%
2011-06-20 0 88.00 87.95 88.60 87.95 88.80 3,000 265,925 88.642 50.28 50.25 50.62 50.25 50.74 5,251 50.645 0.11%
2011-06-17 0 87.90 87.90 90.00 87.85 89.50 13,000 1,145,400 88.108 50.22 50.22 51.42 50.19 51.14 22,753 50.340 -0.96%
2011-06-16 0 88.75 88.20 89.00 88.05 90.00 52,500 4,669,125 88.936 50.71 50.39 50.85 50.31 51.42 91,888 50.813 -2.90%
2011-06-15 0 91.40 90.00 91.45 91.40 91.75 3,000 274,900 91.633 52.22 51.42 52.25 52.22 52.42 5,251 52.354 -0.38%
2011-06-14 0 91.75 91.45 92.50 91.75 92.00 4,000 367,750 91.938 52.42 52.25 52.85 52.42 52.56 7,001 52.528 1.05%
2011-06-13 0 90.80 90.50 90.95 90.80 91.35 7,500 682,425 90.990 51.88 51.71 51.96 51.88 52.19 13,127 51.987 -1.30%
2011-06-10 0 92.00 90.50 92.00 91.00 92.00 3,000 275,250 91.750 52.56 51.71 52.56 51.99 52.56 5,251 52.421 1.66%
2011-06-09 0 90.50 90.50 92.05 89.50 90.30 5,500 495,150 90.027 51.71 51.71 52.59 51.14 51.59 9,626 51.437 -1.58%
2011-06-08 0 91.95 91.00 91.95 92.45 92.45 500 46,225 92.450 52.54 51.99 52.54 52.82 52.82 875 52.821 -0.43%
2011-06-07 0 92.35 92.30 92.60 90.30 92.35 3,500 321,300 91.800 52.76 52.74 52.91 51.59 52.76 6,126 52.450 1.43%
2011-06-03 0 91.05 90.80 91.15 90.60 98.00 10,000 917,675 91.768 52.02 51.88 52.08 51.76 55.99 17,503 52.431 -0.05%
2011-06-02 0 91.10 91.10 91.15 91.00 92.00 26,500 2,420,300 91.332 52.05 52.05 52.08 51.99 52.56 46,382 52.182 -3.90%
2011-06-01 0 94.80 91.50 96.00 94.20 94.80 5,500 521,100 94.746 54.16 52.28 54.85 53.82 54.16 9,626 54.132 0.00%
2011-05-31 0 94.80 94.70 95.30 94.00 95.00 4,000 378,900 94.725 54.16 54.11 54.45 53.71 54.28 7,001 54.121 0.85%
2011-05-30 0 94.00 92.05 94.10 - - 0 0 - 53.71 52.59 53.76 - - 0 - 0.00%
2011-05-27 0 94.00 93.50 94.20 92.65 94.10 20,000 1,868,750 93.438 53.71 53.42 53.82 52.94 53.76 35,005 53.385 2.12%
2011-05-26 0 92.05 91.50 92.40 90.60 92.05 13,500 1,239,900 91.844 52.59 52.28 52.79 51.76 52.59 23,628 52.475 2.73%
2011-05-25 0 89.60 89.40 89.60 89.35 89.95 9,500 851,650 89.647 51.19 51.08 51.19 51.05 51.39 16,627 51.220 -1.10%
2011-05-24 0 90.60 90.50 91.15 90.40 91.50 14,500 1,318,550 90.935 51.76 51.71 52.08 51.65 52.28 25,379 51.955 -0.22%
2011-05-23 0 90.80 90.80 91.10 90.80 92.95 17,500 1,606,300 91.789 51.88 51.88 52.05 51.88 53.11 30,629 52.443 -3.92%
2011-05-20 0 94.50 93.60 95.00 92.75 94.50 4,000 374,525 93.631 53.99 53.48 54.28 52.99 53.99 7,001 53.496 2.77%
2011-05-19 0 91.95 91.65 92.25 91.95 92.80 8,000 736,750 92.094 52.54 52.36 52.71 52.54 53.02 14,002 52.617 0.11%
2011-05-18 0 91.85 91.30 91.85 91.80 92.55 5,500 506,325 92.059 52.48 52.16 52.48 52.45 52.88 9,626 52.598 -0.16%
2011-05-17 0 92.00 92.00 92.25 91.50 92.80 9,500 876,750 92.290 52.56 52.56 52.71 52.28 53.02 16,627 52.729 -0.97%
2011-05-16 0 92.90 92.10 95.55 92.60 94.60 4,000 374,550 93.638 53.08 52.62 54.59 52.91 54.05 7,001 53.499 -2.62%
2011-05-13 0 95.40 95.40 96.50 94.50 95.65 1,500 142,775 95.183 54.51 54.51 55.13 53.99 54.65 2,625 54.383 0.00%
2011-05-12 0 95.40 95.00 95.45 95.50 98.50 7,500 722,450 96.327 54.51 54.28 54.53 54.56 56.28 13,127 55.036 -3.15%
2011-05-11 0 98.50 96.00 - 95.80 98.50 7,000 680,300 97.186 56.28 54.85 - 54.73 56.28 12,252 55.527 2.23%
2011-05-09 0 96.35 96.35 100.5 96.35 96.35 1,000 96,350 96.350 55.05 55.05 57.42 55.05 55.05 1,750 55.049 0.00%
2011-05-06 0 96.35 95.80 96.50 96.35 97.65 16,300 1,579,805 96.921 55.05 54.73 55.13 55.05 55.79 28,529 55.375 -2.28%
2011-05-05 0 98.60 98.60 99.50 98.00 98.60 13,500 1,323,825 98.061 56.33 56.33 56.85 55.99 56.33 23,628 56.027 -0.40%
2011-05-04 0 99.00 98.65 99.20 98.00 99.00 3,000 295,475 98.492 56.56 56.36 56.68 55.99 56.56 5,251 56.273 -1.00%
2011-05-03 0 100.0 95.00 100.1 99.80 100.0 3,500 349,750 99.929 57.13 54.28 57.19 57.02 57.13 6,126 57.094 0.20%
2011-04-29 0 99.80 99.80 100.0 99.80 99.80 9,000 898,300 99.811 57.02 57.02 57.13 57.02 57.02 15,752 57.027 0.00%
2011-04-28 0 99.80 99.70 99.85 97.00 99.80 22,000 2,185,250 99.330 57.02 56.96 57.05 55.42 57.02 38,506 56.752 3.15%
2011-04-27 0 96.75 96.00 96.75 96.75 97.00 9,000 872,875 96.986 55.28 54.85 55.28 55.28 55.42 15,752 55.413 -0.62%
2011-04-26 0 97.35 96.30 97.50 95.30 97.50 18,500 1,781,450 96.295 55.62 55.02 55.71 54.45 55.71 32,380 55.018 2.47%
2011-04-21 0 95.00 95.00 95.30 94.20 95.00 22,000 2,081,775 94.626 54.28 54.28 54.45 53.82 54.28 38,506 54.064 1.82%
2011-04-20 0 93.30 93.30 93.95 91.20 93.30 2,500 232,000 92.800 53.31 53.31 53.68 52.11 53.31 4,376 53.021 0.00%
2011-04-19 0 93.30 91.00 94.00 - - 0 0 - 53.31 51.99 53.71 - - 0 - 0.00%
2011-04-18 0 93.30 93.30 94.50 93.30 93.50 2,000 186,800 93.400 53.31 53.31 53.99 53.31 53.42 3,501 53.364 -0.37%
2011-04-15 0 93.65 92.90 93.55 93.55 93.85 4,500 421,125 93.583 53.51 53.08 53.45 53.45 53.62 7,876 53.468 -0.58%
2011-04-14 0 94.20 94.05 94.20 93.00 94.30 7,000 656,250 93.750 53.82 53.74 53.82 53.14 53.88 12,252 53.564 1.40%
2011-04-13 0 92.90 92.50 93.70 92.50 92.90 7,500 696,350 92.847 53.08 52.85 53.54 52.85 53.08 13,127 53.048 -0.85%
2011-04-12 0 93.70 93.30 93.90 93.60 93.80 13,000 1,218,250 93.712 53.54 53.31 53.65 53.48 53.59 22,753 53.542 -0.85%
2011-04-11 0 94.50 94.50 94.70 94.10 94.75 8,000 755,150 94.394 53.99 53.99 54.11 53.76 54.14 14,002 53.931 0.59%
2011-04-08 0 93.95 93.75 94.85 93.30 94.80 39,500 3,718,475 94.139 53.68 53.56 54.19 53.31 54.16 69,135 53.786 -0.16%
2011-04-07 0 94.10 94.05 94.30 93.00 94.30 15,500 1,451,900 93.671 53.76 53.74 53.88 53.14 53.88 27,129 53.519 1.18%
2011-04-06 0 93.00 93.00 95.00 91.70 93.50 43,500 4,032,400 92.699 53.14 53.14 54.28 52.39 53.42 76,136 52.963 2.37%
2011-04-04 0 90.85 90.80 91.90 90.60 91.95 6,000 547,175 91.196 51.91 51.88 52.51 51.76 52.54 10,502 52.104 0.06%
2011-04-01 0 90.80 90.65 90.80 89.00 91.90 25,000 2,255,175 90.207 51.88 51.79 51.88 50.85 52.51 43,756 51.539 -0.71%
2011-03-31 0 91.45 91.20 92.00 90.50 91.90 15,000 1,368,625 91.242 52.25 52.11 52.56 51.71 52.51 26,254 52.131 0.79%
2011-03-30 0 92.90 92.40 92.95 91.90 93.00 8,500 786,425 92.521 51.84 51.56 51.87 51.28 51.89 15,233 51.627 2.09%
2011-03-29 0 91.00 91.00 91.80 90.75 92.20 25,000 2,281,800 91.272 50.78 50.78 51.22 50.64 51.45 44,803 50.930 -2.47%
2011-03-28 0 93.30 91.30 93.30 90.00 94.00 33,500 3,060,825 91.368 52.06 50.95 52.06 50.22 52.45 60,036 50.983 0.32%
2011-03-25 0 93.00 92.40 93.35 92.50 93.05 11,500 1,066,825 92.767 51.89 51.56 52.09 51.62 51.92 20,609 51.764 0.54%
2011-03-24 0 92.50 92.20 92.60 92.50 92.80 4,500 417,750 92.833 51.62 51.45 51.67 51.62 51.78 8,065 51.801 -1.54%
2011-03-23 0 93.95 93.10 94.00 93.00 94.90 11,000 1,040,250 94.568 52.42 51.95 52.45 51.89 52.95 19,713 52.769 -0.05%
2011-03-22 0 94.00 94.00 94.90 92.60 96.00 13,000 1,228,625 94.510 52.45 52.45 52.95 51.67 53.57 23,297 52.736 2.34%
2011-03-21 0 91.85 91.00 91.90 89.05 92.00 19,000 1,732,325 91.175 51.25 50.78 51.28 49.69 51.34 34,050 50.876 4.79%
2011-03-18 0 87.65 87.65 88.00 87.60 89.00 12,000 1,057,375 88.115 48.91 48.91 49.10 48.88 49.66 21,505 49.168 1.56%
2011-03-17 0 86.30 86.30 86.50 86.00 87.60 13,500 1,171,300 86.763 48.16 48.16 48.27 47.99 48.88 24,194 48.414 -2.27%
2011-03-16 0 88.30 88.30 88.70 87.90 90.00 46,000 4,067,475 88.423 49.27 49.27 49.49 49.05 50.22 82,437 49.340 -1.18%
2011-03-15 0 89.35 89.00 89.40 88.05 92.70 104,000 9,325,300 89.666 49.86 49.66 49.89 49.13 51.73 186,380 50.034 -3.61%
2011-03-14 0 92.70 92.30 92.70 89.65 94.30 67,500 6,227,850 92.264 51.73 51.50 51.73 50.02 52.62 120,968 51.484 0.82%
2011-03-11 0 91.95 91.50 92.00 91.10 95.00 105,500 9,804,150 92.930 51.31 51.06 51.34 50.83 53.01 189,068 51.855 -6.93%
2011-03-10 0 98.80 98.00 100.0 94.00 103.0 72,795 7,194,400 98.831 55.13 54.68 55.80 52.45 57.47 130,457 55.148 8.57%
2011-03-09 0 91.00 90.00 91.50 90.50 91.00 1,500 136,000 90.667 50.78 50.22 51.06 50.50 50.78 2,688 50.592 2.77%
2011-03-08 0 88.55 88.55 - 88.00 89.00 2,000 177,000 88.500 49.41 49.41 - 49.10 49.66 3,584 49.383 -1.06%
2011-03-07 0 89.50 89.05 - 89.50 89.50 1,000 89,500 89.500 49.94 49.69 - 49.94 49.94 1,792 49.941 0.00%
2011-03-04 0 89.50 89.00 - 89.00 89.50 1,000 89,250 89.250 49.94 49.66 - 49.66 49.94 1,792 49.802 1.65%
2011-03-03 0 88.05 88.05 89.50 87.60 88.30 8,500 746,075 87.774 49.13 49.13 49.94 48.88 49.27 15,233 48.978 0.40%
2011-03-02 0 87.70 87.40 87.70 87.35 89.95 5,000 439,625 87.925 48.94 48.77 48.94 48.74 50.19 8,961 49.062 -2.50%
2011-03-01 0 89.95 89.15 - 87.80 90.00 14,000 1,248,375 89.170 50.19 49.75 - 48.99 50.22 25,090 49.757 4.23%
2011-02-28 0 86.30 86.00 87.80 - - 0 0 - 48.16 47.99 48.99 - - 0 - 0.00%
2011-02-25 0 86.30 85.65 86.30 85.60 88.00 29,500 2,551,225 86.482 48.16 47.79 48.16 47.76 49.10 52,867 48.257 -2.49%
2011-02-24 0 88.50 85.00 88.85 88.50 90.20 24,500 2,202,750 89.908 49.38 47.43 49.58 49.38 50.33 43,907 50.169 -0.90%
2011-02-23 0 89.30 89.30 90.70 - - 0 0 - 49.83 49.83 50.61 - - 0 - 0.68%
2011-02-22 0 88.70 88.70 91.00 88.70 90.00 3,500 312,950 89.414 49.49 49.49 50.78 49.49 50.22 6,272 49.893 -4.83%
2011-02-21 0 93.20 92.50 93.20 93.20 93.50 2,505 233,258 93.117 52.01 51.62 52.01 52.01 52.17 4,489 51.959 -0.32%
2011-02-18 0 93.50 93.50 - 92.30 93.15 3,005 279,482 93.006 52.17 52.17 - 51.50 51.98 5,385 51.897 2.19%
2011-02-17 0 91.50 91.00 - 90.80 91.50 3,000 273,325 91.108 51.06 50.78 - 50.67 51.06 5,376 50.838 2.81%
2011-02-16 0 89.00 88.50 89.50 89.00 89.10 1,500 133,600 89.067 49.66 49.38 49.94 49.66 49.72 2,688 49.699 -0.78%
2011-02-15 0 89.70 89.70 91.00 89.00 89.00 500 44,500 89.000 50.05 50.05 50.78 49.66 49.66 896 49.662 0.17%
2011-02-14 0 89.55 89.55 - - - 0 0 - 49.97 49.97 - - - 0 - 1.13%
2011-02-11 0 88.55 88.55 89.50 88.20 88.20 1,000 88,200 88.200 49.41 49.41 49.94 49.22 49.22 1,792 49.216 -2.69%
2011-02-10 0 91.00 90.00 91.00 89.00 91.00 3,500 314,725 89.921 50.78 50.22 50.78 49.66 50.78 6,272 50.176 1.68%
2011-02-09 0 89.50 89.50 90.00 89.45 90.25 3,500 314,975 89.993 49.94 49.94 50.22 49.91 50.36 6,272 50.216 -0.89%
2011-02-08 0 90.30 88.10 90.30 90.30 90.50 8,011 724,704 90.464 50.39 49.16 50.39 50.39 50.50 14,357 50.479 0.89%
2011-02-07 0 89.50 89.00 90.00 87.15 89.50 6,500 573,250 88.192 49.94 49.66 50.22 48.63 49.94 11,649 49.211 3.47%
2011-02-02 0 86.50 85.65 86.65 86.00 86.50 2,000 172,500 86.250 48.27 47.79 48.35 47.99 48.27 3,584 48.128 2.25%
2011-02-01 0 84.60 84.50 85.00 84.50 85.55 2,000 169,825 84.913 47.21 47.15 47.43 47.15 47.74 3,584 47.381 -0.76%
2011-01-31 0 85.25 85.00 85.70 85.15 85.25 2,500 212,975 85.190 47.57 47.43 47.82 47.51 47.57 4,480 47.536 -0.93%
2011-01-28 0 86.05 86.05 86.50 86.00 87.00 8,000 690,050 86.256 48.02 48.02 48.27 47.99 48.55 14,337 48.131 2.20%
2011-01-27 0 84.20 83.00 84.45 84.20 84.20 1,000 84,600 84.600 46.98 46.31 47.12 46.98 46.98 1,792 47.207 2.18%
2011-01-26 0 82.40 82.40 83.25 82.40 82.40 2,000 164,800 82.400 45.98 45.98 46.45 45.98 45.98 3,584 45.979 0.00%
2011-01-25 0 82.40 81.50 82.40 82.00 82.70 3,500 287,950 82.271 45.98 45.48 45.98 45.76 46.15 6,272 45.908 -0.72%
2011-01-24 0 83.00 81.00 83.00 83.00 83.00 500 41,500 83.000 46.31 45.20 46.31 46.31 46.31 896 46.314 -0.95%
2011-01-21 0 83.80 82.00 83.80 84.00 84.00 500 42,000 84.000 46.76 45.76 46.76 46.87 46.87 896 46.872 -0.24%
2011-01-20 0 84.00 80.00 84.00 85.40 85.60 1,000 85,500 85.500 46.87 44.64 46.87 47.65 47.76 1,792 47.709 -1.87%
2011-01-19 0 85.60 85.10 85.60 86.00 86.00 3,628 311,906 85.972 47.76 47.49 47.76 47.99 47.99 6,502 47.972 0.12%
2011-01-18 0 85.50 85.50 86.00 85.50 85.50 2,500 214,000 85.600 47.71 47.71 47.99 47.71 47.71 4,480 47.765 0.00%
2011-01-17 0 85.50 85.80 86.00 85.20 85.80 5,500 469,575 85.377 47.71 47.88 47.99 47.54 47.88 9,857 47.641 1.06%
2011-01-14 0 84.60 84.60 85.00 84.50 84.50 1,500 126,750 84.500 47.21 47.21 47.43 47.15 47.15 2,688 47.151 0.12%
2011-01-13 0 84.50 84.50 85.35 84.50 84.70 3,500 296,200 84.629 47.15 47.15 47.63 47.15 47.26 6,272 47.223 -0.29%
2011-01-12 0 84.75 83.25 84.50 83.00 84.75 3,500 292,925 83.693 47.29 46.45 47.15 46.31 47.29 6,272 46.701 2.60%
2011-01-11 0 82.60 81.60 82.70 82.60 82.60 7,000 578,200 82.600 46.09 45.53 46.15 46.09 46.09 12,545 46.091 0.73%
2011-01-10 0 82.00 82.00 83.00 81.60 81.95 1,000 81,775 81.775 45.76 45.76 46.31 45.53 45.73 1,792 45.630 -0.12%
2011-01-07 0 82.10 82.10 82.50 82.00 82.10 1,500 123,100 82.067 45.81 45.81 46.04 45.76 45.81 2,688 45.793 0.61%
2011-01-06 0 81.60 81.30 83.00 81.60 82.00 7,000 573,500 81.929 45.53 45.37 46.31 45.53 45.76 12,545 45.716 0.37%
2011-01-05 0 81.30 81.20 81.95 81.05 81.30 5,000 405,850 81.170 45.37 45.31 45.73 45.23 45.37 8,961 45.293 0.93%
2011-01-04 0 80.55 80.55 81.50 80.50 81.50 2,500 201,775 80.710 44.95 44.95 45.48 44.92 45.48 4,480 45.036 0.06%
2011-01-03 0 80.50 80.05 - 80.30 80.60 2,000 160,850 80.425 44.92 44.67 - 44.81 44.97 3,584 44.877 -0.12%
2010-12-31 0 80.60 80.60 - - - 0 0 - 44.97 44.97 - - - 0 - 0.00%
2010-12-30 0 80.60 80.60 - - - 0 0 - 44.97 44.97 - - - 0 - 0.25%
2010-12-29 0 80.40 80.40 - 80.40 80.40 1,500 120,600 80.400 44.86 44.86 - 44.86 44.86 2,688 44.863 1.39%
2010-12-28 0 79.30 79.30 - 79.20 79.20 500 39,600 79.200 44.25 44.25 - 44.19 44.19 896 44.194 -1.12%
2010-12-24 0 80.20 79.40 - - - 0 0 - 44.75 44.31 - - - 0 - 0.00%
2010-12-23 0 80.20 80.20 - 80.20 80.20 1,000 80,200 80.200 44.75 44.75 - 44.75 44.75 1,792 44.752 -0.99%
2010-12-22 0 81.00 81.00 82.00 79.55 81.00 1,500 120,075 80.050 45.20 45.20 45.76 44.39 45.20 2,688 44.668 0.62%
2010-12-21 0 80.50 80.50 - 80.45 80.45 1,000 80,450 80.450 44.92 44.92 - 44.89 44.89 1,792 44.891 0.12%
2010-12-20 0 80.40 80.40 80.85 80.40 80.50 1,500 120,650 80.433 44.86 44.86 45.11 44.86 44.92 2,688 44.882 -0.86%
2010-12-17 0 81.10 80.90 - 80.15 81.10 9,500 763,900 80.411 45.25 45.14 - 44.72 45.25 17,025 44.869 2.40%
2010-12-16 0 79.20 79.20 - 79.20 79.40 5,000 396,325 79.265 44.19 44.19 - 44.19 44.31 8,961 44.230 -0.94%
2010-12-15 0 79.95 78.80 80.00 79.95 79.95 1,000 79,950 79.950 44.61 43.97 44.64 44.61 44.61 1,792 44.612 -0.12%
2010-12-14 0 80.05 80.05 80.50 79.20 80.00 5,000 398,475 79.695 44.67 44.67 44.92 44.19 44.64 8,961 44.470 -1.05%
2010-12-13 0 80.90 80.35 81.00 80.90 82.95 16,517 1,349,202 81.686 45.14 44.84 45.20 45.14 46.29 29,600 45.581 -0.06%
2010-12-10 0 80.95 80.00 81.00 78.55 81.00 27,000 2,152,875 79.736 45.17 44.64 45.20 43.83 45.20 48,387 44.493 3.25%
2010-12-09 0 78.40 78.30 78.90 77.15 78.40 46,500 3,610,975 77.655 43.75 43.69 44.03 43.05 43.75 83,333 43.332 7.25%
2010-12-08 0 73.10 73.00 73.50 73.10 74.00 4,000 293,400 73.350 40.79 40.73 41.01 40.79 41.29 7,168 40.929 -1.22%
2010-12-07 0 74.00 73.50 - 73.20 74.25 7,000 517,900 73.986 41.29 41.01 - 40.85 41.43 12,545 41.284 0.27%
2010-12-06 0 73.80 73.10 73.80 73.50 73.80 2,500 184,200 73.680 41.18 40.79 41.18 41.01 41.18 4,480 41.113 1.10%
2010-12-03 0 73.00 72.50 74.00 73.00 74.00 2,505 183,361 73.198 40.73 40.46 41.29 40.73 41.29 4,489 40.845 0.69%
2010-12-02 0 72.50 72.50 74.00 72.25 73.00 2,500 181,375 72.550 40.46 40.46 41.29 40.32 40.73 4,480 40.483 2.11%
2010-12-01 0 71.00 70.00 71.00 69.00 71.00 8,500 596,575 70.185 39.62 39.06 39.62 38.50 39.62 15,233 39.163 1.43%
2010-11-30 0 70.00 70.00 70.85 70.00 71.40 3,500 247,075 70.593 39.06 39.06 39.53 39.06 39.84 6,272 39.391 -1.82%
2010-11-29 0 71.30 70.55 71.45 71.00 71.30 1,500 106,650 71.100 39.79 39.37 39.87 39.62 39.79 2,688 39.674 -1.66%
2010-11-26 0 72.50 72.10 73.00 72.50 73.50 6,000 437,300 72.883 40.46 40.23 40.73 40.46 41.01 10,753 40.669 -1.36%
2010-11-25 0 73.50 73.50 74.10 73.00 74.00 17,000 1,247,625 73.390 41.01 41.01 41.35 40.73 41.29 30,466 40.951 -1.08%
2010-11-24 0 74.30 73.60 74.30 73.60 74.45 7,500 554,925 73.990 41.46 41.07 41.46 41.07 41.54 13,441 41.286 -0.47%
2010-11-23 0 74.65 74.00 74.65 74.50 76.00 3,000 224,575 74.858 41.65 41.29 41.65 41.57 42.41 5,376 41.771 -1.78%
2010-11-22 0 76.00 76.00 77.00 76.00 76.00 500 38,000 76.000 42.41 42.41 42.97 42.41 42.41 896 42.408 -0.65%
2010-11-19 0 76.50 76.50 77.50 - - 11 832 75.636 42.69 42.69 43.25 - - 20 42.205 0.00%
2010-11-18 0 76.50 76.00 - 75.05 76.50 4,500 341,175 75.817 42.69 42.41 - 41.88 42.69 8,065 42.306 1.06%
2010-11-17 0 75.70 75.05 75.70 75.05 76.00 6,000 452,875 75.479 42.24 41.88 42.24 41.88 42.41 10,753 42.117 -1.69%
2010-11-16 0 77.00 76.50 77.50 77.00 77.00 2,000 154,000 77.000 42.97 42.69 43.25 42.97 42.97 3,584 42.966 0.00%
2010-11-15 0 77.00 76.00 78.00 - - 0 0 - 42.97 42.41 43.52 - - 0 - 0.00%
2010-11-12 0 77.00 76.50 77.00 77.00 78.00 4,500 347,700 77.267 42.97 42.69 42.97 42.97 43.52 8,065 43.115 -2.53%
2010-11-11 0 79.00 78.00 79.15 79.00 79.15 4,500 355,575 79.017 44.08 43.52 44.17 44.08 44.17 8,065 44.091 1.22%
2010-11-10 0 78.05 78.05 79.00 78.00 79.80 2,500 196,650 78.660 43.55 43.55 44.08 43.52 44.53 4,480 43.892 -2.44%
2010-11-09 0 80.00 80.00 81.00 80.00 81.00 2,500 200,500 80.200 44.64 44.64 45.20 44.64 45.20 4,480 44.752 -1.23%
2010-11-08 0 81.00 81.00 81.40 81.00 81.50 5,399 438,999 81.311 45.20 45.20 45.42 45.20 45.48 9,676 45.372 0.12%
2010-11-05 0 80.90 80.75 81.00 80.10 81.60 37,505 3,028,426 80.747 45.14 45.06 45.20 44.70 45.53 67,213 45.057 5.68%
2010-11-04 0 76.55 76.55 77.60 75.90 77.50 3,500 267,075 76.307 42.71 42.71 43.30 42.35 43.25 6,272 42.579 -0.58%
2010-11-03 0 77.00 77.00 78.40 77.00 78.60 2,500 193,500 77.400 42.97 42.97 43.75 42.97 43.86 4,480 43.189 -1.79%
2010-11-02 0 78.40 77.00 78.40 - - 1 79 79.000 43.75 42.97 43.75 - - 2 44.082 -0.25%
2010-11-01 0 78.60 77.40 79.00 77.20 78.60 2,000 156,850 78.425 43.86 43.19 44.08 43.08 43.86 3,584 43.761 -0.51%
2010-10-29 0 79.00 77.30 79.50 76.00 79.00 12,000 934,825 77.902 44.08 43.13 44.36 42.41 44.08 21,505 43.469 4.22%
2010-10-28 0 75.80 75.80 76.45 75.00 75.50 3,500 263,700 75.343 42.30 42.30 42.66 41.85 42.13 6,272 42.041 0.40%
2010-10-27 0 75.50 75.30 78.00 75.50 76.50 4,000 304,450 76.113 42.13 42.02 43.52 42.13 42.69 7,168 42.471 -3.21%
2010-10-26 0 78.00 76.00 78.00 78.00 78.35 1,000 78,175 78.175 43.52 42.41 43.52 43.52 43.72 1,792 43.622 -1.27%
2010-10-25 0 79.00 78.35 79.00 79.00 80.00 4,500 357,225 79.383 44.08 43.72 44.08 44.08 44.64 8,065 44.296 -0.94%
2010-10-22 0 79.75 79.40 80.00 77.80 80.45 28,500 2,263,025 79.404 44.50 44.31 44.64 43.41 44.89 51,075 44.308 3.50%
2010-10-21 0 77.05 77.00 77.80 76.80 77.00 8,000 615,550 76.944 42.99 42.97 43.41 42.85 42.97 14,337 42.935 0.06%
2010-10-20 0 77.00 76.75 77.70 76.80 77.40 4,500 346,900 77.089 42.97 42.83 43.36 42.85 43.19 8,065 43.016 -0.52%
2010-10-19 0 77.40 77.40 78.40 75.75 77.30 11,500 883,475 76.824 43.19 43.19 43.75 42.27 43.13 20,609 42.868 2.52%
2010-10-18 0 75.50 75.40 75.95 75.30 76.00 8,000 605,025 75.628 42.13 42.07 42.38 42.02 42.41 14,337 42.201 -1.05%
2010-10-15 0 76.30 76.30 77.95 76.20 78.05 5,500 426,375 77.523 42.58 42.58 43.50 42.52 43.55 9,857 43.258 -1.93%
2010-10-14 0 77.80 77.70 78.00 76.40 78.00 16,000 1,235,025 77.189 43.41 43.36 43.52 42.63 43.52 28,674 43.072 1.10%
2010-10-13 0 76.95 76.50 76.95 76.95 77.50 11,000 847,800 77.073 42.94 42.69 42.94 42.94 43.25 19,713 43.007 0.59%
2010-10-12 0 76.50 76.50 77.50 76.50 77.10 4,000 307,600 76.900 42.69 42.69 43.25 42.69 43.02 7,168 42.910 -1.67%
2010-10-11 0 77.80 76.80 77.80 78.00 79.00 4,500 354,150 78.700 43.41 42.85 43.41 43.52 44.08 8,065 43.915 -1.27%
2010-10-08 0 78.80 78.30 78.85 78.80 79.80 9,500 752,400 79.200 43.97 43.69 44.00 43.97 44.53 17,025 44.194 -0.25%
2010-10-07 0 79.00 79.00 79.45 79.00 80.20 9,500 754,275 79.397 44.08 44.08 44.33 44.08 44.75 17,025 44.304 -0.32%
2010-10-06 0 79.25 79.00 79.50 77.55 79.25 1,000 78,400 78.400 44.22 44.08 44.36 43.27 44.22 1,792 43.747 2.39%
2010-10-05 0 77.40 77.00 79.00 77.40 79.00 39,000 3,037,850 77.894 43.19 42.97 44.08 43.19 44.08 69,892 43.465 -2.03%
2010-10-04 0 79.00 77.85 80.00 79.00 80.00 5,000 396,000 79.200 44.08 43.44 44.64 44.08 44.64 8,961 44.194 1.48%
2010-09-30 0 77.85 77.00 78.00 77.85 78.15 6,500 507,100 78.015 43.44 42.97 43.52 43.44 43.61 11,649 43.533 1.10%
2010-09-29 0 77.00 77.00 78.10 76.25 79.40 8,000 624,150 78.019 42.97 42.97 43.58 42.55 44.31 14,337 43.535 3.08%
2010-09-28 0 74.70 74.25 74.95 74.10 75.35 7,500 560,100 74.680 41.68 41.43 41.82 41.35 42.05 13,441 41.671 -2.61%
2010-09-27 0 76.70 76.60 77.00 74.10 76.70 29,000 2,217,775 76.475 42.80 42.74 42.97 41.35 42.80 51,971 42.673 3.58%
2010-09-24 0 74.05 73.75 74.05 74.00 74.40 11,500 851,750 74.065 41.32 41.15 41.32 41.29 41.52 20,609 41.328 -1.00%
2010-09-22 0 74.80 73.80 74.80 74.80 76.00 4,000 300,450 75.113 41.74 41.18 41.74 41.74 42.41 7,168 41.913 -0.13%
2010-09-21 0 74.90 74.80 76.00 74.90 75.45 22,000 1,650,850 75.039 41.79 41.74 42.41 41.79 42.10 39,426 41.872 0.20%
2010-09-20 0 74.75 74.70 75.15 74.00 76.30 13,000 979,300 75.331 41.71 41.68 41.93 41.29 42.58 23,297 42.035 -2.92%
2010-09-17 0 77.00 76.85 77.15 76.15 77.00 5,500 422,075 76.741 42.97 42.88 43.05 42.49 42.97 9,857 42.821 1.32%
2010-09-16 0 76.00 75.55 76.00 74.45 76.15 16,500 1,246,775 75.562 42.41 42.16 42.41 41.54 42.49 29,570 42.164 0.53%
2010-09-15 0 75.60 74.00 75.80 73.75 75.60 18,500 1,386,025 74.920 42.18 41.29 42.30 41.15 42.18 33,154 41.806 0.80%
2010-09-14 0 75.00 74.00 75.00 75.00 76.80 10,500 798,150 76.014 41.85 41.29 41.85 41.85 42.85 18,817 42.416 0.07%
2010-09-13 0 74.95 74.65 75.00 71.35 75.00 40,000 2,918,775 72.969 41.82 41.65 41.85 39.81 41.85 71,685 40.717 5.56%
2010-09-10 0 71.00 70.85 71.35 70.70 71.00 3,000 212,400 70.800 39.62 39.53 39.81 39.45 39.62 5,376 39.506 0.85%
2010-09-09 0 70.40 70.25 70.80 69.45 70.40 7,500 525,750 70.100 39.28 39.20 39.51 38.75 39.28 13,441 39.116 0.57%
2010-09-08 0 70.00 69.80 70.00 69.20 70.10 44,500 3,081,050 69.237 39.06 38.95 39.06 38.61 39.12 79,749 38.634 0.72%
2010-09-07 0 69.50 69.00 70.70 69.50 69.50 2,000 139,000 69.500 38.78 38.50 39.45 38.78 38.78 3,584 38.781 -1.70%
2010-09-06 0 70.70 69.60 70.70 67.00 70.70 5,500 383,500 69.727 39.45 38.84 39.45 37.39 39.45 9,857 38.908 1.43%
2010-09-03 0 69.70 68.00 70.00 69.00 69.70 9,000 624,375 69.375 38.89 37.94 39.06 38.50 38.89 16,129 38.711 0.00%
2010-09-02 0 69.70 69.20 69.75 68.75 69.70 3,000 207,225 69.075 38.89 38.61 38.92 38.36 38.89 5,376 38.544 2.05%
2010-09-01 0 68.30 68.30 68.65 67.00 67.30 3,500 234,850 67.100 38.11 38.11 38.31 37.39 37.55 6,272 37.442 2.86%
2010-08-31 0 66.40 65.50 67.50 66.40 67.00 2,000 133,450 66.725 37.05 36.55 37.67 37.05 37.39 3,584 37.233 -2.35%
2010-08-30 0 68.00 67.30 71.00 68.00 68.00 500 34,000 68.000 37.94 37.55 39.62 37.94 37.94 896 37.944 2.56%
2010-08-27 0 66.30 66.00 66.70 66.30 67.50 5,500 365,250 66.409 37.00 36.83 37.22 37.00 37.67 9,857 37.056 -1.78%
2010-08-26 0 67.50 66.20 - 67.50 67.50 4,500 303,750 67.500 37.67 36.94 - 37.67 37.67 8,065 37.665 0.00%
2010-08-25 0 67.50 66.30 67.50 67.50 69.00 3,500 239,800 68.514 37.67 37.00 37.67 37.67 38.50 6,272 38.231 -1.46%
2010-08-24 0 68.50 66.50 - 66.30 68.50 2,000 134,700 67.350 38.22 37.11 - 37.00 38.22 3,584 37.581 0.29%
2010-08-23 0 68.30 68.30 69.00 68.00 68.40 8,000 545,800 68.225 38.11 38.11 38.50 37.94 38.17 14,337 38.070 -0.29%
2010-08-20 0 68.50 68.50 70.00 68.15 70.50 2,500 172,575 69.030 38.22 38.22 39.06 38.03 39.34 4,480 38.519 -2.91%
2010-08-19 0 70.55 69.75 70.95 70.20 71.00 9,500 670,275 70.555 39.37 38.92 39.59 39.17 39.62 17,025 39.370 1.30%
2010-08-18 0 70.45 69.20 70.50 69.05 70.75 10,000 699,950 69.995 38.86 38.17 38.89 38.09 39.03 18,128 38.612 2.85%
2010-08-17 0 68.50 67.50 69.00 67.75 68.50 6,000 409,750 68.292 37.79 37.24 38.06 37.37 37.79 10,877 37.672 1.11%
2010-08-16 0 67.75 67.00 67.95 67.00 68.00 11,000 740,400 67.309 37.37 36.96 37.48 36.96 37.51 19,941 37.130 -1.60%
2010-08-13 0 68.85 68.15 68.95 68.10 69.25 16,000 1,098,225 68.639 37.98 37.59 38.04 37.57 38.20 29,005 37.864 -1.22%
2010-08-12 0 69.70 69.50 70.05 68.05 70.50 19,500 1,356,175 69.547 38.45 38.34 38.64 37.54 38.89 35,350 38.365 -1.48%
2010-08-11 0 70.75 70.20 70.85 70.60 71.60 5,000 355,375 71.075 39.03 38.72 39.08 38.95 39.50 9,064 39.207 -0.63%
2010-08-10 0 71.20 71.30 71.50 71.00 71.50 4,000 285,325 71.331 39.28 39.33 39.44 39.17 39.44 7,251 39.349 -1.79%
2010-08-09 0 72.50 72.10 72.95 72.00 73.15 10,000 722,050 72.205 39.99 39.77 40.24 39.72 40.35 18,128 39.831 -0.55%
2010-08-06 0 72.90 72.80 73.45 70.30 73.30 19,000 1,362,225 71.696 40.21 40.16 40.52 38.78 40.43 34,443 39.550 3.26%
2010-08-05 0 70.60 70.55 71.00 69.70 70.60 10,000 702,450 70.245 38.95 38.92 39.17 38.45 38.95 18,128 38.750 0.71%
2010-08-04 0 70.10 70.10 72.30 70.10 72.00 95,000 6,767,575 71.238 38.67 38.67 39.88 38.67 39.72 172,216 39.297 -0.43%
2010-08-03 0 70.40 70.40 70.70 69.50 70.05 31,921 2,228,874 69.825 38.84 38.84 39.00 38.34 38.64 57,866 38.518 1.96%
2010-08-02 0 69.05 69.00 69.05 68.70 69.05 27,500 1,893,300 68.847 38.09 38.06 38.09 37.90 38.09 49,852 37.978 1.10%
2010-07-30 0 68.30 67.80 68.30 67.00 68.50 24,000 1,628,725 67.864 37.68 37.40 37.68 36.96 37.79 43,507 37.436 0.96%
2010-07-29 0 67.65 67.65 67.95 65.50 68.50 52,500 3,528,900 67.217 37.32 37.32 37.48 36.13 37.79 95,172 37.079 -0.95%
2010-07-28 0 68.30 68.20 68.50 65.00 68.70 91,000 6,072,500 66.731 37.68 37.62 37.79 35.86 37.90 164,964 36.811 6.30%
2010-07-27 0 64.25 63.90 64.25 63.80 64.25 69,000 4,416,475 64.007 35.44 35.25 35.44 35.19 35.44 125,083 35.308 1.42%
2010-07-26 0 63.35 63.35 63.80 63.35 64.10 19,000 1,213,425 63.865 34.95 34.95 35.19 34.95 35.36 34,443 35.230 0.24%
2010-07-23 0 63.20 62.50 63.20 62.50 63.25 8,000 500,925 62.616 34.86 34.48 34.86 34.48 34.89 14,502 34.541 3.27%
2010-07-22 0 61.20 61.15 61.90 61.15 61.75 5,500 337,375 61.341 33.76 33.73 34.15 33.73 34.06 9,970 33.838 -0.81%
2010-07-21 0 61.70 61.25 61.90 60.80 62.00 20,000 1,227,700 61.385 34.04 33.79 34.15 33.54 34.20 36,256 33.862 0.98%
2010-07-20 0 61.10 60.90 62.20 59.10 63.95 10,500 643,050 61.243 33.70 33.59 34.31 32.60 35.28 19,034 33.784 -4.46%
2010-07-19 0 63.95 60.50 63.95 - - 0 0 - 35.28 33.37 35.28 - - 0 - -0.08%
2010-07-16 0 64.00 63.60 64.50 64.00 64.00 2,500 160,000 64.000 35.30 35.08 35.58 35.30 35.30 4,532 35.305 -1.23%
2010-07-15 0 64.80 - 65.00 63.20 65.00 49,500 3,174,650 64.134 35.75 - 35.86 34.86 35.86 89,733 35.379 1.57%
2010-07-14 0 63.80 63.70 63.80 62.75 63.80 14,500 917,750 63.293 35.19 35.14 35.19 34.62 35.19 26,286 34.915 2.41%
2010-07-13 0 62.30 61.00 62.50 61.45 62.50 15,000 936,725 62.448 34.37 33.65 34.48 33.90 34.48 27,192 34.449 -0.16%
2010-07-12 0 62.40 62.30 62.50 61.60 62.40 15,500 959,450 61.900 34.42 34.37 34.48 33.98 34.42 28,098 34.146 0.73%
2010-07-09 0 61.95 61.70 61.95 60.80 62.00 10,500 645,350 61.462 34.17 34.04 34.17 33.54 34.20 19,034 33.904 1.72%
2010-07-08 0 60.90 60.65 61.40 58.75 60.90 40,500 2,432,500 60.062 33.59 33.46 33.87 32.41 33.59 73,418 33.132 4.01%
2010-07-07 0 58.55 57.50 59.00 58.30 59.50 53,000 3,123,550 58.935 32.30 31.72 32.55 32.16 32.82 96,078 32.510 -1.26%
2010-07-06 0 59.30 58.55 59.30 59.00 59.75 7,500 443,400 59.120 32.71 32.30 32.71 32.55 32.96 13,596 32.613 2.07%
2010-07-05 0 58.10 57.80 59.30 57.50 58.50 26,000 1,511,050 58.117 32.05 31.88 32.71 31.72 32.27 47,133 32.059 0.69%
2010-07-02 0 57.70 57.50 57.75 57.70 60.00 71,500 4,169,625 58.316 31.83 31.72 31.86 31.83 33.10 129,615 32.169 -3.83%
2010-06-30 0 60.00 60.00 60.15 59.80 61.50 55,000 3,311,725 60.213 33.10 33.10 33.18 32.99 33.93 99,704 33.216 -3.23%
2010-06-29 0 62.00 62.00 62.35 62.00 62.20 6,000 372,650 62.108 34.20 34.20 34.39 34.20 34.31 10,877 34.261 -0.64%
2010-06-28 0 62.40 62.40 63.95 62.00 63.10 10,500 658,325 62.698 34.42 34.42 35.28 34.20 34.81 19,034 34.586 -1.58%
2010-06-25 0 63.40 63.40 64.00 63.40 64.25 10,000 634,825 63.483 34.97 34.97 35.30 34.97 35.44 18,128 35.019 -2.46%
2010-06-24 0 65.00 63.00 65.50 64.25 65.25 12,500 810,175 64.814 35.86 34.75 36.13 35.44 35.99 22,660 35.754 0.62%
2010-06-23 0 64.60 64.60 65.00 64.40 65.05 13,500 875,275 64.835 35.64 35.64 35.86 35.53 35.88 24,473 35.765 -1.22%
2010-06-22 0 65.40 65.35 65.80 65.40 66.70 19,500 1,284,200 65.856 36.08 36.05 36.30 36.08 36.79 35,350 36.329 -1.95%
2010-06-21 0 66.70 66.60 67.05 65.20 67.50 28,500 1,890,525 66.334 36.79 36.74 36.99 35.97 37.24 51,665 36.592 1.06%
2010-06-18 0 66.00 65.55 66.00 64.20 66.00 64,000 4,128,350 64.506 36.41 36.16 36.41 35.41 36.41 116,019 35.583 2.48%
2010-06-17 0 64.40 64.35 64.75 63.85 65.00 70,000 4,509,600 64.423 35.53 35.50 35.72 35.22 35.86 126,896 35.538 3.29%
2010-06-15 0 62.35 62.35 63.00 61.75 62.60 11,500 713,750 62.065 34.39 34.39 34.75 34.06 34.53 20,847 34.237 1.30%
2010-06-14 0 61.55 61.30 61.75 61.45 63.20 23,500 1,451,900 61.783 33.95 33.82 34.06 33.90 34.86 42,601 34.082 -2.46%
2010-06-11 0 63.10 62.00 63.10 61.75 63.80 50,500 3,153,150 62.439 34.81 34.20 34.81 34.06 35.19 91,546 34.443 4.99%
2010-06-10 0 60.10 59.95 60.25 58.10 60.25 98,000 5,838,950 59.581 33.15 33.07 33.24 32.05 33.24 177,654 32.867 0.08%
2010-06-09 0 60.05 59.95 60.20 59.05 60.90 14,000 840,375 60.027 33.13 33.07 33.21 32.57 33.59 25,379 33.113 -0.33%
2010-06-08 0 60.25 60.10 60.50 60.00 62.00 79,100 4,797,085 60.646 33.24 33.15 33.37 33.10 34.20 143,392 33.454 -2.67%
2010-06-07 0 61.90 61.50 61.90 61.35 63.80 65,500 4,054,575 61.902 34.15 33.93 34.15 33.84 35.19 118,738 34.147 -5.21%
2010-06-04 0 65.30 64.00 65.50 63.60 65.30 74,000 4,757,450 64.290 36.02 35.30 36.13 35.08 36.02 134,147 35.464 1.16%
2010-06-03 0 64.55 64.20 64.95 63.00 65.40 220,002 14,086,702 64.030 35.61 35.41 35.83 34.75 36.08 398,819 35.321 -0.23%
2010-06-02 0 64.70 64.10 64.80 61.80 68.00 273,000 17,448,475 63.914 35.69 35.36 35.75 34.09 37.51 494,893 35.257 1.89%
2010-06-01 0 63.50 63.80 64.00 60.80 64.85 154,000 9,649,500 62.659 35.03 35.19 35.30 33.54 35.77 279,171 34.565 3.25%
2010-05-31 0 61.50 61.00 61.50 60.20 62.00 70,000 4,291,300 61.304 33.93 33.65 33.93 33.21 34.20 126,896 33.818 0.00%
2010-05-28 0 61.50 61.40 62.00 60.00 63.50 286,000 17,821,975 62.315 33.93 33.87 34.20 33.10 35.03 518,460 34.375 4.24%
2010-05-27 0 59.00 58.40 58.95 57.20 59.45 341,500 19,925,575 58.347 32.55 32.22 32.52 31.55 32.79 619,070 32.186 1.72%
2010-05-26 0 58.00 58.00 58.20 57.65 59.05 325,000 18,984,550 58.414 31.99 31.99 32.11 31.80 32.57 589,159 32.223 1.40%
2010-05-25 0 57.20 57.25 57.75 56.60 59.85 1,068,102 62,325,658 58.352 31.55 31.58 31.86 31.22 33.02 1,936,251 32.189

Webb-site Database - Powered By Linux Group

Back to top