Xtrackers MSCI Indonesia Swap UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03099  2012-01-12  2021-08-19  2021-12-08
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
2021-12-07 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 101.9 - - - - 0 - 0.00%
2021-08-19 0 101.9 - - - - 0 0 - 101.9 - - - - 0 - -1.16%
2021-08-18 0 103.1 - - 101.0 102.0 500 50,950 101.90 103.1 - - 101.0 102.0 500 101.90 2.49%
2021-08-17 0 100.6 - 100.6 100.6 101.0 150 15,100 100.67 100.6 - 100.6 100.6 101.0 150 100.67 -0.40%
2021-08-16 0 101.0 96.00 101.2 100.0 101.0 1,050 105,905 100.86 101.0 96.00 101.2 100.0 101.0 1,050 100.86 -0.15%
2021-08-13 0 101.2 99.92 101.1 - - 0 0 - 101.2 99.92 101.1 - - 0 - 0.85%
2021-08-12 0 100.3 99.92 - - - 0 0 - 100.3 99.92 - - - 0 - 1.40%
2021-08-11 0 98.92 - - - - 0 0 - 98.92 - - - - 0 - -0.38%
2021-08-10 0 99.30 - - - - 0 0 - 99.30 - - - - 0 - 0.00%
2021-08-09 0 99.30 - 101.6 - - 0 0 - 99.30 - 101.6 - - 0 - -2.22%
2021-08-06 0 101.6 - - - - 0 0 - 101.6 - - - - 0 - -0.49%
2021-08-05 0 102.1 - - 100.5 101.0 4,725 476,511 100.85 102.1 - - 100.5 100.9 4,725 100.85 2.00%
2021-08-04 0 100.1 - 100.5 99.88 99.88 175 17,479 99.880 100.1 - 100.5 99.88 99.88 175 99.880 0.19%
2021-08-03 0 99.86 - - 98.44 98.44 300 29,532 98.440 99.86 - - 98.44 98.44 300 98.440 2.02%
2021-08-02 0 97.88 - 98.44 97.02 97.88 375 36,404 97.077 97.88 - 98.44 97.02 97.88 375 97.077 -0.57%
2021-07-30 0 98.44 - 98.44 98.52 98.68 150 14,786 98.573 98.44 - 98.44 98.52 98.68 150 98.573 -0.24%
2021-07-29 0 98.68 - - - - 0 0 - 98.68 - - - - 0 - 0.28%
2021-07-28 0 98.40 - 99.00 98.64 99.72 7,025 694,615 98.878 98.40 - 99.00 98.64 99.72 7,025 98.878 0.08%
2021-07-27 0 98.32 - 100.0 98.32 98.46 3,300 324,676 98.387 98.32 - 100.0 98.32 98.46 3,300 98.387 -0.95%
2021-07-26 0 99.26 98.86 100.0 97.30 99.38 17,725 1,735,528 97.914 99.26 98.86 100.0 97.30 99.38 17,725 97.914 -0.04%
2021-07-23 0 99.30 - 99.30 - - 0 0 - 99.30 - 99.30 - - 0 - -0.52%
2021-07-22 0 99.82 - - 99.26 99.36 8,800 873,818 99.298 99.82 - - 99.26 99.36 8,800 99.298 1.09%
2021-07-21 0 98.74 - - - - 0 0 - 98.74 - - - - 0 - 1.23%
2021-07-20 0 97.54 - - 97.36 97.36 25 2,434 97.360 97.54 - - 97.36 97.36 25 97.360 -1.40%
2021-07-19 0 98.92 - 99.80 98.92 98.92 1,100 108,812 98.920 98.92 - 99.80 98.92 98.92 1,100 98.920 -0.88%
2021-07-16 0 99.80 - - 98.48 99.80 9,925 981,715 98.913 99.80 - - 98.48 99.80 9,925 98.913 1.05%
2021-07-15 0 98.76 - - 97.52 97.52 25 2,438 97.520 98.76 - - 97.52 97.52 25 97.520 0.94%
2021-07-14 0 97.84 - - 98.52 98.52 25 2,463 98.520 97.84 - - 98.52 98.52 25 98.520 -1.39%
2021-07-13 0 99.22 - - 99.64 99.64 25 2,491 99.640 99.22 - - 99.64 99.64 25 99.640 -0.34%
2021-07-12 0 99.56 - - 99.56 99.56 25 2,489 99.560 99.56 - - 99.56 99.56 25 99.560 1.49%
2021-07-09 0 98.10 - - 98.10 98.10 200 19,620 98.100 98.10 - - 98.10 98.10 200 98.100 -0.69%
2021-07-08 0 98.78 - - - - 0 0 - 98.78 - - - - 0 - -0.38%
2021-07-07 0 99.16 - - 98.26 99.16 5,500 540,596 98.290 99.16 - - 98.26 99.16 5,500 98.290 -0.04%
2021-07-06 0 99.20 99.20 - - - 0 0 - 99.20 99.20 - - - 0 - 0.00%
2021-07-05 0 99.20 - - - - 0 0 - 99.20 - - - - 0 - 0.00%
2021-07-02 0 99.20 99.18 - 99.14 99.14 25 2,478 99.120 99.20 99.18 - 99.14 99.14 25 99.120 0.06%
2021-06-30 0 99.14 - 99.14 99.14 99.14 525 52,048 99.139 99.14 - 99.14 99.14 99.14 525 99.139 0.00%
2021-06-29 0 99.14 98.50 - 98.50 99.14 575 56,989 99.111 99.14 98.50 - 98.50 99.14 575 99.111 0.14%
2021-06-28 0 99.00 - 99.00 99.10 99.68 3,075 306,489 99.671 99.00 - 99.00 99.10 99.68 3,075 99.671 -2.94%
2021-06-25 0 102.0 - - - - 0 0 - 102.0 - - - - 0 - 0.00%
2021-06-24 0 102.0 - 102.0 - - 0 0 - 102.0 - 102.0 - - 0 - -0.58%
2021-06-23 0 102.6 - 102.6 102.6 102.6 200 20,520 102.60 102.6 - 102.6 102.6 102.6 200 102.60 -0.68%
2021-06-22 0 103.3 103.3 - - - 0 0 - 103.3 103.3 - - - 0 - 1.27%
2021-06-21 0 102.0 101.2 102.0 101.0 103.5 3,050 308,910 101.28 102.0 101.2 102.0 101.0 103.5 3,050 101.28 -1.97%
2021-06-18 0 104.1 102.1 - 104.9 104.9 50 5,245 104.90 104.1 102.1 - 104.9 104.9 50 104.90 -1.47%
2021-06-17 0 105.6 105.5 106.5 105.6 105.6 300 31,680 105.60 105.6 105.5 106.4 105.6 105.6 300 105.60 -0.94%
2021-06-16 0 106.6 105.6 106.6 - - 0 0 - 106.6 105.6 106.6 - - 0 - 0.00%
2021-06-15 0 106.6 106.6 - 106.4 106.5 3,000 319,455 106.49 106.6 106.6 - 106.3 106.5 3,000 106.49 -1.34%
2021-06-11 0 108.1 104.5 - - - 0 0 - 108.1 104.5 - - - 0 - 0.00%
2021-06-10 0 108.1 107.1 - - - 0 0 - 108.1 107.1 - - - 0 - 0.98%
2021-06-09 0 107.0 106.0 - 106.4 108.0 3,175 338,133 106.50 107.0 106.0 - 106.3 108.0 3,175 106.50 -1.11%
2021-06-08 0 108.2 - - 108.5 108.5 675 73,237 108.50 108.2 - - 108.5 108.5 675 108.50 -0.73%
2021-06-07 0 109.0 107.5 - 109.0 109.0 350 38,150 109.00 109.0 107.5 - 109.0 109.0 350 109.00 0.93%
2021-06-04 0 108.0 107.8 - 107.8 108.0 275 29,685 107.95 108.0 107.8 - 107.8 108.0 275 107.95 0.47%
2021-06-03 0 107.5 106.6 - 107.5 107.5 500 53,750 107.50 107.5 106.6 - 107.5 107.5 500 107.50 1.13%
2021-06-02 0 106.3 103.0 - 106.3 106.3 50 5,315 106.30 106.3 103.0 - 106.3 106.3 50 106.30 0.66%
2021-06-01 0 105.6 103.5 106.3 - - 0 0 - 105.6 103.5 106.3 - - 0 - 0.76%
2021-05-31 0 104.8 103.8 - 103.8 104.2 3,075 319,851 104.02 104.8 103.8 - 103.8 104.2 3,075 104.02 0.77%
2021-05-28 0 104.0 - - 104.0 105.0 1,275 133,375 104.61 104.0 - - 104.0 105.0 1,275 104.61 -1.65%
2021-05-27 0 105.8 104.1 - 105.8 105.8 300 31,725 105.75 105.8 104.1 - 105.8 105.8 300 105.75 2.47%
2021-05-26 0 103.2 103.2 106.3 - - 0 0 - 103.2 103.2 106.3 - - 0 - 0.00%
2021-05-25 0 103.2 - 106.3 - - 0 0 - 103.2 - 106.3 - - 0 - 0.00%
2021-05-24 0 103.2 100.3 - - - 0 0 - 103.2 100.3 - - - 0 - 0.00%
2021-05-21 0 103.2 100.5 - 103.2 103.3 550 56,785 103.25 103.2 100.5 - 103.2 103.3 550 103.25 -0.15%
2021-05-20 0 103.4 100.5 - - - 0 0 - 103.3 100.5 - - - 0 - -0.10%
2021-05-18 0 103.5 100.5 - - - 0 0 - 103.4 100.5 - - - 0 - 0.00%
2021-05-17 0 103.5 100.5 - - - 0 0 - 103.4 100.5 - - - 0 - 0.00%
2021-05-14 0 103.5 100.5 107.0 - - 0 0 - 103.4 100.5 107.0 - - 0 - 0.39%
2021-05-13 0 103.1 - - 103.1 103.1 1,025 105,626 103.05 103.1 - - 103.1 103.1 1,025 103.05 -1.76%
2021-05-12 0 104.9 - - 104.9 104.9 50 5,245 104.90 104.9 - - 104.9 104.9 50 104.90 -0.29%
2021-05-11 0 105.2 - 105.9 104.7 105.3 2,550 268,061 105.12 105.2 - 105.9 104.7 105.3 2,550 105.12 -0.61%
2021-05-10 0 105.9 104.7 108.0 105.4 105.5 3,075 324,156 105.42 105.8 104.7 108.0 105.4 105.4 3,075 105.42 0.91%
2021-05-07 0 104.9 104.5 - - - 0 0 - 104.9 104.5 - - - 0 - 0.00%
2021-05-06 0 104.9 104.5 - - - 0 0 - 104.9 104.5 - - - 0 - 0.00%
2021-05-05 0 104.9 - 105.0 - - 0 0 - 104.9 - 105.0 - - 0 - 0.00%
2021-05-04 0 104.9 - - 104.9 104.9 125 13,112 104.90 104.9 - - 104.9 104.9 125 104.90 0.38%
2021-05-03 0 104.5 - - - - 0 0 - 104.5 - - - - 0 - -0.19%
2021-04-30 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
2021-04-29 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - 0.00%
2021-04-28 0 104.7 - - - - 0 0 - 104.7 - - - - 0 - -0.19%
2021-04-27 0 104.9 - 105.9 104.9 104.9 600 62,940 104.90 104.9 - 105.9 104.9 104.9 600 104.90 0.00%
2021-04-26 0 104.9 - - 104.9 105.0 100 10,497 104.97 104.9 - - 104.9 105.0 100 104.97 0.00%
2021-04-23 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
2021-04-22 0 104.9 - - 104.9 104.9 25 2,622 104.88 104.9 - - 104.9 104.9 25 104.88 0.00%
2021-04-21 0 104.9 - - - - 0 0 - 104.9 - - - - 0 - 0.00%
2021-04-20 0 104.9 - - 104.9 104.9 50 5,245 104.90 104.9 - - 104.9 104.9 50 104.90 -0.90%
2021-04-19 0 105.9 105.0 - 105.9 105.9 225 23,816 105.85 105.8 105.0 - 105.8 105.8 225 105.85 0.33%
2021-04-16 0 105.5 105.2 - 105.2 105.5 1,350 142,057 105.23 105.5 105.2 - 105.2 105.5 1,350 105.23 0.81%
2021-04-15 0 104.7 104.0 - 104.7 104.7 25 2,616 104.64 104.7 104.0 - 104.7 104.7 25 104.64 0.63%
2021-04-14 0 104.0 - - 103.5 103.5 1,000 103,450 103.45 104.0 - - 103.4 103.4 1,000 103.45 1.71%
2021-04-13 0 102.3 - - 102.3 102.3 2,100 214,725 102.25 102.3 - - 102.3 102.3 2,100 102.25 -1.59%
2021-04-12 0 103.9 - - 103.9 103.9 50 5,195 103.90 103.9 - - 103.9 103.9 50 103.90 -1.38%
2021-04-09 0 105.4 104.9 - 104.9 105.0 1,950 204,645 104.95 105.3 104.9 - 104.9 105.0 1,950 104.95 0.33%
2021-04-08 0 105.0 - 105.0 - - 0 0 - 105.0 - 105.0 - - 0 - 0.00%
2021-04-07 0 105.0 - 105.0 105.0 105.0 100 10,500 105.00 105.0 - 105.0 105.0 105.0 100 105.00 0.00%
2021-04-01 0 105.0 - - 105.0 105.0 200 21,000 105.00 105.0 - - 105.0 105.0 200 105.00 0.00%
2021-03-31 0 105.0 - - 105.0 105.0 25 2,625 105.00 105.0 - - 105.0 105.0 25 105.00 -2.64%
2021-03-30 0 107.9 - 111.0 - - 0 0 - 107.8 - 111.0 - - 0 - -1.28%
2021-03-29 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.00%
2021-03-26 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - 0.00%
2021-03-25 0 109.3 - - - - 0 0 - 109.3 - - - - 0 - -0.32%
2021-03-24 0 109.6 - - - - 0 0 - 109.6 - - - - 0 - -0.90%
2021-03-23 0 110.6 110.6 - - - 0 0 - 110.6 110.6 - - - 0 - 0.00%
2021-03-22 0 110.6 - - 110.6 110.6 250 27,650 110.60 110.6 - - 110.6 110.6 250 110.60 -0.45%
2021-03-19 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.00%
2021-03-18 0 111.1 - - - - 0 0 - 111.1 - - - - 0 - 0.41%
2021-03-17 0 110.7 - - - - 0 0 - 110.7 - - - - 0 - -0.14%
2021-03-16 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2021-03-15 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - 0.00%
2021-03-12 0 110.8 110.8 - - - 0 0 - 110.8 110.8 - - - 0 - 0.00%
2021-03-11 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - 0.45%
2021-03-10 0 110.3 - - 110.3 110.3 100 11,030 110.30 110.3 - - 110.3 110.3 100 110.30 -0.05%
2021-03-09 0 110.4 - - - - 0 0 - 110.3 - - - - 0 - -1.21%
2021-03-08 0 111.7 - - - - 0 0 - 111.7 - - - - 0 - -0.58%
2021-03-05 0 112.4 - - - - 0 0 - 112.3 - - - - 0 - -1.27%
2021-03-04 0 113.8 113.0 - - - 0 0 - 113.8 113.0 - - - 0 - -0.35%
2021-03-03 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.00%
2021-03-02 0 114.2 - - - - 0 0 - 114.2 - - - - 0 - 0.00%
2021-03-01 0 114.2 - - 111.8 114.2 1,950 220,350 113.00 114.2 - - 111.8 114.2 1,950 113.00 0.93%
2021-02-26 0 113.2 - - 109.9 113.7 1,950 217,961 111.77 113.2 - - 109.9 113.7 1,950 111.77 -1.44%
2021-02-25 0 114.8 - - - - 0 0 - 114.8 - - - - 0 - -0.13%
2021-02-24 0 115.0 114.1 - 115.0 115.0 800 91,960 114.95 114.9 114.1 - 114.9 114.9 800 114.95 0.74%
2021-02-23 0 114.1 - - 113.9 113.9 700 79,695 113.85 114.1 - - 113.8 113.8 700 113.85 -0.52%
2021-02-22 0 114.7 - 115.0 113.6 115.0 275 31,555 114.75 114.7 - 115.0 113.6 115.0 275 114.75 0.79%
2021-02-19 0 113.8 - 113.8 113.8 113.8 250 28,450 113.80 113.8 - 113.8 113.8 113.8 250 113.80 -0.70%
2021-02-18 0 114.6 - 115.2 - - 0 0 - 114.6 - 115.2 - - 0 - -0.56%
2021-02-17 0 115.3 - - - - 0 0 - 115.3 - - - - 0 - -1.62%
2021-02-16 0 117.2 116.0 - 115.5 117.2 2,550 295,665 115.95 117.2 116.0 - 115.5 117.2 2,550 115.95 1.43%
2021-02-11 0 115.5 - 116.0 115.5 115.5 400 46,200 115.50 115.5 - 116.0 115.5 115.5 400 115.50 -0.39%
2021-02-10 0 116.0 - 116.0 - - 0 0 - 115.9 - 115.9 - - 0 - -0.04%
2021-02-09 0 116.0 - 116.0 116.0 116.0 975 113,100 116.00 116.0 - 116.0 116.0 116.0 975 116.00 -0.13%
2021-02-08 0 116.2 - 116.2 115.4 116.2 5,975 690,246 115.52 116.2 - 116.2 115.4 116.2 5,975 115.52 0.82%
2021-02-05 0 115.2 - 115.2 115.2 115.3 1,025 118,177 115.29 115.2 - 115.2 115.2 115.3 1,025 115.29 0.70%
2021-02-04 0 114.4 - - - - 0 0 - 114.4 - - - - 0 - 0.00%
2021-02-03 0 114.4 113.7 - - - 0 0 - 114.4 113.7 - - - 0 - 0.35%
2021-02-02 0 114.0 - - 114.0 114.5 225 25,750 114.44 114.0 - - 114.0 114.5 225 114.44 0.57%
2021-02-01 0 113.4 113.0 - 111.5 111.5 250 27,875 111.50 113.3 113.0 - 111.5 111.5 250 111.50 1.66%
2021-01-29 0 111.5 110.5 - 111.5 114.2 1,225 139,625 113.98 111.5 110.5 - 111.5 114.2 1,225 113.98 -2.19%
2021-01-28 0 114.0 113.5 113.9 - - 0 0 - 114.0 113.5 113.9 - - 0 - -1.72%
2021-01-27 0 116.0 116.0 - 115.0 115.0 275 31,625 115.00 116.0 116.0 - 115.0 115.0 275 115.00 -1.61%
2021-01-26 0 117.9 - 117.9 117.9 118.0 2,175 256,403 117.89 117.9 - 117.9 117.8 118.0 2,175 117.89 -2.44%
2021-01-25 0 120.9 - - 120.9 121.0 250 30,227 120.91 120.8 - - 120.8 120.9 250 120.91 -0.08%
2021-01-22 0 121.0 - - - - 0 0 - 120.9 - - - - 0 - -0.12%
2021-01-21 0 121.1 121.2 - 121.0 121.0 1,200 145,200 121.00 121.1 121.2 - 121.0 121.0 1,200 121.00 -0.29%
2021-01-20 0 121.5 - - - - 0 0 - 121.4 - - - - 0 - 1.12%
2021-01-19 0 120.1 - 120.5 120.5 120.5 50 6,025 120.50 120.1 - 120.5 120.5 120.5 50 120.50 0.25%
2021-01-18 0 119.8 115.0 - 119.8 119.8 100 11,980 119.80 119.8 115.0 - 119.8 119.8 100 119.80 0.04%
2021-01-15 0 119.8 - - 119.8 122.2 950 114,018 120.02 119.8 - - 119.8 122.2 950 120.02 -0.75%
2021-01-14 0 120.7 120.4 122.6 120.4 120.7 1,375 165,793 120.58 120.7 120.4 122.6 120.4 120.7 1,375 120.58 1.05%
2021-01-13 0 119.4 118.5 - 119.4 119.6 325 38,830 119.48 119.4 118.5 - 119.4 119.6 325 119.48 0.04%
2021-01-12 0 119.4 119.4 122.0 119.2 120.1 4,050 485,450 119.86 119.3 119.3 122.0 119.2 120.1 4,050 119.86 0.25%
2021-01-11 0 119.1 119.1 120.0 118.0 119.1 2,725 322,705 118.42 119.1 119.1 120.0 118.0 119.1 2,725 118.42 0.89%
2021-01-08 0 118.0 - - 116.4 118.0 3,325 388,442 116.82 118.0 - - 116.4 118.0 3,325 116.82 1.72%
2021-01-07 0 116.0 116.0 118.0 - - 0 0 - 116.0 116.0 118.0 - - 0 - 0.48%
2021-01-06 0 115.5 - 116.5 116.4 116.4 50 5,817 116.34 115.4 - 116.5 116.3 116.3 50 116.34 -0.77%
2021-01-05 0 116.4 - 117.0 - - 0 0 - 116.3 - 117.0 - - 0 - 0.00%
2021-01-04 0 116.4 113.0 - 114.1 116.4 1,175 136,258 115.96 116.3 113.0 - 114.1 116.3 1,175 115.96 2.02%
2020-12-31 0 114.1 114.1 - - - 0 0 - 114.1 114.1 - - - 0 - 0.00%
2020-12-30 0 114.1 - - 114.3 114.3 975 111,393 114.25 114.1 - - 114.3 114.3 975 114.25 -0.87%
2020-12-29 0 115.1 - - 114.9 115.5 1,950 224,542 115.15 115.1 - - 114.8 115.4 1,950 115.15 1.14%
2020-12-28 0 113.8 111.5 - - - 0 0 - 113.8 111.5 - - - 0 - 1.29%
2020-12-24 0 112.3 111.4 - - - 0 0 - 112.3 111.4 - - - 0 - 0.00%
2020-12-23 0 112.3 - - 111.5 113.4 9,750 1,096,923 112.50 112.3 - - 111.4 113.3 9,750 112.50 -1.01%
2020-12-22 0 113.5 - 113.5 113.5 117.6 3,575 417,576 116.80 113.4 - 113.4 113.4 117.6 3,575 116.80 -3.61%
2020-12-21 0 117.7 - - 117.7 117.7 75 8,827 117.69 117.7 - - 117.7 117.7 75 117.69 0.00%
2020-12-18 0 117.7 - - - - 0 0 - 117.7 - - - - 0 - -0.08%
2020-12-17 0 117.8 117.0 - 117.8 117.8 500 58,900 117.80 117.8 117.0 - 117.8 117.8 500 117.80 -0.17%
2020-12-16 0 118.0 115.0 - 118.0 118.0 275 32,450 118.00 118.0 115.0 - 118.0 118.0 275 118.00 3.15%
2020-12-15 0 114.4 - - 114.4 114.4 1,175 134,420 114.40 114.4 - - 114.4 114.4 1,175 114.40 0.13%
2020-12-14 0 114.3 114.3 114.7 - - 0 0 - 114.3 114.3 114.7 - - 0 - 0.00%
2020-12-11 0 114.3 - - - - 0 0 - 114.3 - - - - 0 - 0.00%
2020-12-10 0 114.3 - - 113.6 114.3 3,800 433,505 114.08 114.3 - - 113.6 114.3 3,800 114.08 0.57%
2020-12-09 0 113.6 113.6 - - - 0 0 - 113.6 113.6 - - - 0 - 0.53%
2020-12-08 0 113.0 112.5 - - - 0 0 - 113.0 112.4 - - - 0 - 0.00%
2020-12-07 0 113.0 112.0 - 112.0 112.1 2,050 229,700 112.05 113.0 112.0 - 112.0 112.1 2,050 112.05 0.89%
2020-12-04 0 112.0 - - - - 0 0 - 112.0 - - - - 0 - 0.00%
2020-12-03 0 112.0 112.0 - 112.0 112.1 7,500 840,050 112.01 112.0 112.0 - 112.0 112.1 7,500 112.01 1.59%
2020-12-02 0 110.3 110.1 112.0 - - 0 0 - 110.3 110.1 112.0 - - 0 - 0.64%
2020-12-01 0 109.6 - 112.0 109.3 109.3 550 60,115 109.30 109.6 - 112.0 109.3 109.3 550 109.30 1.86%
2020-11-30 0 107.6 - 112.0 108.7 111.0 1,450 158,650 109.41 107.6 - 112.0 108.7 111.0 1,450 109.41 -3.97%
2020-11-27 0 112.0 112.0 - - - 0 0 - 112.0 112.0 - - - 0 - 0.00%
2020-11-26 0 112.0 - - - - 0 0 - 112.0 - - - - 0 - 0.72%
2020-11-25 0 111.2 - - 111.2 111.2 550 61,160 111.20 111.2 - - 111.2 111.2 550 111.20 0.00%
2020-11-24 0 111.2 - 111.2 111.1 111.2 2,775 308,212 111.07 111.2 - 111.2 111.1 111.2 2,775 111.07 1.37%
2020-11-23 0 109.7 - - 109.6 109.6 25 2,740 109.60 109.7 - - 109.6 109.6 25 109.60 1.72%
2020-11-20 0 107.9 - - 107.6 108.7 525 56,831 108.25 107.8 - - 107.6 108.7 525 108.25 -0.87%
2020-11-19 0 108.8 108.8 109.6 108.7 108.7 1,200 130,380 108.65 108.8 108.8 109.6 108.7 108.7 1,200 108.65 0.74%
2020-11-18 0 108.0 - 109.3 108.0 108.0 100 10,800 108.00 108.0 - 109.3 108.0 108.0 100 108.00 0.70%
2020-11-17 0 107.3 - 109.2 107.3 109.0 350 37,962 108.46 107.3 - 109.2 107.3 108.9 350 108.46 0.56%
2020-11-16 0 106.7 - - - - 0 0 - 106.7 - - - - 0 - 0.00%
2020-11-13 0 106.7 106.7 106.9 106.7 107.3 1,225 131,366 107.24 106.7 106.7 106.9 106.7 107.3 1,225 107.24 -1.52%
2020-11-12 0 108.3 - 110.0 - - 0 0 - 108.3 - 110.0 - - 0 - -0.05%
2020-11-11 0 108.4 - 109.9 107.4 107.4 25 2,685 107.40 108.3 - 109.9 107.4 107.4 25 107.40 2.02%
2020-11-10 0 106.2 - 107.4 105.4 106.2 650 69,008 106.17 106.2 - 107.4 105.3 106.2 650 106.17 2.86%
2020-11-09 0 103.3 103.3 - - - 0 0 - 103.3 103.3 - - - 0 - 1.72%
2020-11-06 0 101.5 - - - - 0 0 - 101.5 - - - - 0 - 3.32%
2020-11-05 0 98.24 - - 96.60 98.24 2,750 268,060 97.476 98.24 - - 96.60 98.24 2,750 97.476 4.40%
2020-11-04 0 94.10 - - 94.94 95.00 2,400 227,928 94.970 94.10 - - 94.94 95.00 2,400 94.970 0.60%
2020-11-03 0 93.54 93.20 - 93.20 93.20 25 2,330 93.200 93.54 93.20 - 93.20 93.20 25 93.200 1.17%
2020-11-02 0 92.46 92.46 - - - 0 0 - 92.46 92.46 - - - 0 - 0.06%
2020-10-30 0 92.40 - - - - 0 0 - 92.40 - - - - 0 - -0.09%
2020-10-29 0 92.48 - - 92.46 92.48 2,400 221,928 92.470 92.48 - - 92.46 92.48 2,400 92.470 -1.62%
2020-10-28 0 94.00 93.80 - - - 0 0 - 94.00 93.80 - - - 0 - 0.00%
2020-10-27 0 94.00 94.00 - - - 0 0 - 94.00 94.00 - - - 0 - 0.97%
2020-10-23 0 93.10 - - 93.10 93.10 225 20,947 93.098 93.10 - - 93.10 93.10 225 93.098 -0.96%
2020-10-22 0 94.00 - 105.0 - - 0 0 - 94.00 - 105.0 - - 0 - 0.00%
2020-10-21 0 94.00 - 105.0 94.72 94.72 100 9,472 94.720 94.00 - 105.0 94.72 94.72 100 94.720 -0.25%
2020-10-20 0 94.24 - 105.0 - - 0 0 - 94.24 - 104.9 - - 0 - -0.11%
2020-10-19 0 94.34 - 105.0 94.34 94.34 400 37,736 94.340 94.34 - 105.0 94.34 94.34 400 94.340 1.20%
2020-10-16 0 93.22 - 93.50 93.22 93.22 25 2,330 93.200 93.22 - 93.50 93.22 93.22 25 93.200 -0.43%
2020-10-15 0 93.62 - 115.0 - - 0 0 - 93.62 - 115.0 - - 0 - -1.08%
2020-10-14 0 94.64 - 94.90 94.64 94.64 200 18,928 94.640 94.64 - 94.90 94.64 94.64 200 94.640 2.85%
2020-10-12 0 92.02 - 115.0 - - 0 0 - 92.02 - 115.0 - - 0 - 1.05%
2020-10-09 0 91.06 - 115.0 - - 0 0 - 91.06 - 115.0 - - 0 - 0.00%
2020-10-08 0 91.06 - 115.0 90.94 91.06 200 18,200 91.000 91.06 - 115.0 90.94 91.06 200 91.000 -0.07%
2020-10-07 0 91.12 - 115.0 91.12 91.12 100 9,112 91.120 91.12 - 115.0 91.12 91.12 100 91.120 0.62%
2020-10-06 0 90.56 - 115.0 - - 0 0 - 90.56 - 115.0 - - 0 - 2.35%
2020-10-05 0 88.48 87.84 115.0 - - 0 0 - 88.48 87.84 115.0 - - 0 - 1.17%
2020-09-30 0 87.46 - 115.0 - - 0 0 - 87.46 - 115.0 - - 0 - -0.30%
2020-09-29 0 87.72 - 115.0 - - 0 0 - 87.72 - 115.0 - - 0 - -0.68%
2020-09-28 0 88.32 - 115.0 - - 0 0 - 88.32 - 115.0 - - 0 - 0.00%
2020-09-25 0 88.32 - 105.0 - - 0 0 - 88.32 - 105.0 - - 0 - 1.21%
2020-09-24 0 87.26 85.82 105.0 - - 0 0 - 87.26 85.82 105.0 - - 0 - -2.15%
2020-09-23 0 89.18 - 105.0 89.20 90.00 1,300 116,760 89.815 89.18 - 105.0 89.20 90.00 1,300 89.815 -1.00%
2020-09-22 0 90.08 - - 90.18 90.18 325 29,308 90.179 90.08 - - 90.18 90.18 325 90.178 -1.92%
2020-09-21 0 91.84 91.40 105.0 - - 0 0 - 91.84 91.40 105.0 - - 0 - 0.00%
2020-09-18 0 91.84 91.84 105.0 91.84 91.84 1,300 119,392 91.840 91.84 91.84 105.0 91.84 91.84 1,300 91.840 0.37%
2020-09-17 0 91.50 - 105.0 - - 0 0 - 91.50 - 105.0 - - 0 - -1.21%
2020-09-16 0 92.62 - 105.0 92.62 93.10 500 46,482 92.964 92.62 - 105.0 92.62 93.10 500 92.964 -0.52%
2020-09-15 0 93.10 - 110.0 93.10 94.22 625 58,803 94.085 93.10 - 110.0 93.10 94.22 625 94.085 -0.75%
2020-09-14 0 93.80 - 105.0 - - 0 0 - 93.80 - 105.0 - - 0 - 2.90%
2020-09-11 0 91.16 - 105.0 88.00 88.00 25 2,200 88.000 91.16 - 105.0 88.00 88.00 25 88.000 0.40%
2020-09-10 0 90.80 89.60 90.80 90.80 92.10 325 29,594 91.059 90.80 89.60 90.80 90.80 92.10 325 91.058 -6.20%
2020-09-09 0 96.80 95.50 110.0 - - 0 0 - 96.80 95.50 110.0 - - 0 - -1.31%
2020-09-08 0 98.08 - 98.08 - - 0 0 - 98.08 - 98.08 - - 0 - 0.00%
2020-09-07 0 98.08 - 98.98 98.08 98.08 25 2,452 98.080 98.08 - 98.98 98.08 98.08 25 98.080 -0.91%
2020-09-04 0 98.98 - 110.0 - - 0 0 - 98.98 - 110.0 - - 0 - -0.46%
2020-09-03 0 99.44 - 110.0 99.44 99.44 750 74,580 99.440 99.44 - 110.0 99.44 99.44 750 99.440 -0.76%
2020-09-02 0 100.2 100.2 110.0 100.2 100.2 1,300 130,260 100.20 100.2 100.2 110.0 100.2 100.2 1,300 100.20 0.68%
2020-09-01 0 99.52 - 110.0 99.16 99.52 200 19,868 99.340 99.52 - 110.0 99.16 99.52 200 99.340 -1.12%
2020-08-31 0 100.7 - 110.0 - - 0 0 - 100.7 - 110.0 - - 0 - -1.08%
2020-08-28 0 101.8 101.0 110.0 - - 0 0 - 101.8 101.0 110.0 - - 0 - 0.00%
2020-08-27 0 101.8 101.3 110.0 101.8 101.8 250 25,437 101.75 101.8 101.3 110.0 101.8 101.8 250 101.75 -1.12%
2020-08-26 0 102.9 - 110.0 103.0 103.0 300 30,900 103.00 102.9 - 110.0 103.0 103.0 300 103.00 0.88%
2020-08-25 0 102.0 102.0 - 100.5 101.3 625 63,018 100.83 102.0 102.0 - 100.5 101.3 625 100.83 2.00%
2020-08-24 0 100.0 100.0 100.5 100.0 100.0 100 10,000 100.00 100.0 100.0 100.5 100.0 100.0 100 100.00 1.13%
2020-08-21 0 98.88 - 100.5 - - 0 0 - 98.88 - 100.5 - - 0 - 0.90%
2020-08-20 0 98.00 97.00 100.5 98.00 98.82 4,075 402,522 98.778 98.00 97.00 100.5 98.00 98.82 4,075 98.778 -1.43%
2020-08-19 0 99.42 98.00 100.5 - - 0 0 - 99.42 98.00 100.5 - - 0 - 0.00%
2020-08-18 0 99.42 98.00 100.5 99.48 99.52 1,100 109,432 99.484 99.42 98.00 100.5 99.48 99.52 1,100 99.484 -0.10%
2020-08-17 0 99.52 - 100.5 99.52 99.52 150 14,928 99.520 99.52 - 100.5 99.52 99.52 150 99.520 1.36%
2020-08-14 0 98.18 - 100.5 - - 0 0 - 98.18 - 100.5 - - 0 - 0.00%
2020-08-13 0 98.18 - 100.5 - - 0 0 - 98.18 - 100.5 - - 0 - 0.43%
2020-08-12 0 97.76 - 100.5 - - 0 0 - 97.76 - 100.5 - - 0 - 0.64%
2020-08-11 0 97.14 - 100.5 - - 0 0 - 97.14 - 100.5 - - 0 - 0.66%
2020-08-10 0 96.50 - 100.5 - - 0 0 - 96.50 - 100.5 - - 0 - 0.00%
2020-08-07 0 96.50 - 96.50 - - 0 0 - 96.50 - 96.50 - - 0 - -1.21%
2020-08-06 0 97.68 - 100.5 97.30 97.30 25 2,432 97.280 97.68 - 100.5 97.30 97.30 25 97.280 0.39%
2020-08-05 0 97.30 - - - - 0 0 - 97.30 - - - - 0 - 1.04%
2020-08-04 0 96.30 96.30 100.0 - - 0 0 - 96.30 96.30 100.0 - - 0 - 1.41%
2020-08-03 0 94.96 - 95.88 95.88 95.88 25 2,397 95.880 94.96 - 95.88 95.88 95.88 25 95.880 -3.50%
2020-07-31 0 98.40 - 100.0 - - 0 0 - 98.40 - 100.0 - - 0 - 0.00%
2020-07-30 0 98.40 - 100.0 - - 0 0 - 98.40 - 100.0 - - 0 - 0.00%
2020-07-29 0 98.40 - 100.0 - - 0 0 - 98.40 - 100.0 - - 0 - -0.61%
2020-07-28 0 99.00 - 99.10 98.50 99.00 250 24,637 98.548 99.00 - 99.10 98.50 99.00 250 98.548 2.29%
2020-07-27 0 96.78 - 98.50 - - 0 0 - 96.78 - 98.50 - - 0 - 0.00%
2020-07-24 0 96.78 71.00 98.00 - - 0 0 - 96.78 71.00 98.00 - - 0 - -1.24%
2020-07-23 0 98.00 71.00 98.00 98.00 98.00 50 4,900 98.000 98.00 71.00 98.00 98.00 98.00 50 98.000 0.18%
2020-07-22 0 97.82 94.00 98.00 97.82 97.82 25 2,445 97.800 97.82 94.00 98.00 97.82 97.82 25 97.800 0.85%
2020-07-21 0 97.00 97.00 98.00 97.00 97.20 400 38,865 97.163 97.00 97.00 98.00 97.00 97.20 400 97.163 2.11%
2020-07-20 0 95.00 71.00 98.00 95.00 95.06 5,250 498,765 95.003 95.00 71.00 98.00 95.00 95.06 5,250 95.003 -0.52%
2020-07-17 0 95.50 71.00 98.00 95.50 96.54 4,025 387,151 96.187 95.50 71.00 98.00 95.50 96.54 4,025 96.187 -1.65%
2020-07-16 0 97.10 71.00 98.00 97.30 97.30 50 4,865 97.300 97.10 71.00 98.00 97.30 97.30 50 97.300 1.10%
2020-07-15 0 96.04 71.00 98.00 96.04 97.86 325 31,440 96.739 96.04 71.00 98.00 96.04 97.86 325 96.738 0.00%
2020-07-14 0 96.04 71.00 98.00 96.04 96.32 6,475 623,555 96.302 96.04 71.00 98.00 96.04 96.32 6,475 96.302 -0.64%
2020-07-13 0 96.66 71.00 98.00 - - 0 0 - 96.66 71.00 98.00 - - 0 - 0.00%
2020-07-10 0 96.66 71.00 98.00 - - 0 0 - 96.66 71.00 98.00 - - 0 - -0.37%
2020-07-09 0 97.02 71.00 97.98 97.02 97.02 200 19,404 97.020 97.02 71.00 97.98 97.02 97.02 200 97.020 0.66%
2020-07-08 0 96.38 71.00 98.00 96.12 96.12 75 7,209 96.120 96.38 71.00 98.00 96.12 96.12 75 96.120 1.99%
2020-07-07 0 94.50 94.50 98.00 - - 0 0 - 94.50 94.50 98.00 - - 0 - 0.25%
2020-07-06 0 94.26 93.50 98.00 94.12 94.26 375 35,344 94.251 94.26 93.50 98.00 94.12 94.26 375 94.251 0.00%
2020-07-03 0 94.26 71.00 94.40 94.26 94.26 200 18,852 94.260 94.26 71.00 94.40 94.26 94.26 200 94.260 -0.04%
2020-07-02 0 94.30 71.00 94.30 - - 0 0 - 94.30 71.00 94.30 - - 0 - 0.00%
2020-06-30 0 94.30 71.00 98.00 94.78 94.78 50 4,739 94.780 94.30 71.00 98.00 94.78 94.78 50 94.780 -0.80%
2020-06-29 0 95.06 71.00 95.12 - - 0 0 - 95.06 71.00 95.12 - - 0 - -0.06%
2020-06-26 0 95.12 71.00 98.00 - - 0 0 - 95.12 71.00 98.00 - - 0 - 0.00%
2020-06-24 0 95.12 71.00 - 95.12 95.12 200 19,024 95.120 95.12 71.00 - 95.12 95.12 200 95.120 1.02%
2020-06-23 0 94.16 93.00 - 94.16 94.16 50 4,708 94.160 94.16 93.00 - 94.16 94.16 50 94.160 -0.34%
2020-06-22 0 94.48 71.00 - - - 0 0 - 94.48 71.00 - - - 0 - 0.00%
2020-06-19 0 94.48 94.48 - 94.48 94.48 25 2,362 94.480 94.48 94.48 - 94.48 94.48 25 94.480 -1.71%
2020-06-18 0 96.12 71.00 - - - 0 0 - 96.12 71.00 - - - 0 - 0.00%
2020-06-17 0 96.12 71.00 - - - 0 0 - 96.12 71.00 - - - 0 - 0.00%
2020-06-16 0 96.12 71.00 - - - 0 0 - 96.12 71.00 - - - 0 - 4.05%
2020-06-15 0 92.38 71.00 - - - 0 0 - 92.38 71.00 - - - 0 - -0.71%
2020-06-12 0 93.04 92.52 - 92.14 92.14 150 13,821 92.140 93.04 92.52 - 92.14 92.14 150 92.140 -2.00%
2020-06-11 0 94.94 71.00 94.94 - - 0 0 - 94.94 71.00 94.94 - - 0 - -1.90%
2020-06-10 0 96.78 96.20 101.0 96.78 98.00 250 24,384 97.536 96.78 96.20 101.0 96.78 98.00 250 97.536 -1.99%
2020-06-09 0 98.74 98.68 100.4 98.68 100.4 2,250 222,675 98.967 98.74 98.68 100.4 98.68 100.4 2,250 98.967 -0.64%
2020-06-08 0 99.38 98.00 - 97.50 100.0 4,350 425,497 97.815 99.38 98.00 - 97.50 100.0 4,350 97.815 2.07%
2020-06-05 0 97.36 71.00 - 96.70 96.70 200 19,340 96.700 97.36 71.00 - 96.70 96.70 200 96.700 0.79%
2020-06-04 0 96.60 71.00 100.0 96.60 97.68 4,725 460,541 97.469 96.60 71.00 100.0 96.60 97.68 4,725 97.469 0.56%
2020-06-03 0 96.06 71.00 - 96.06 97.00 2,925 282,531 96.592 96.06 71.00 - 96.06 97.00 2,925 96.592 3.85%
2020-06-02 0 92.50 92.50 93.70 92.50 92.50 125 11,562 92.496 92.50 92.50 93.70 92.50 92.50 125 92.496 4.50%
2020-06-01 0 88.52 87.80 - - - 0 0 - 88.52 87.80 - - - 0 - 0.76%
2020-05-29 0 87.85 87.75 - 85.50 87.15 3,175 274,893 86.581 87.85 87.75 - 85.50 87.15 3,175 86.580 2.09%
2020-05-28 0 86.05 71.00 - 86.05 87.00 175 15,188 86.789 86.05 71.00 - 86.05 87.00 175 86.789 3.36%
2020-05-27 0 83.25 82.00 - 81.85 83.15 700 57,823 82.604 83.25 82.00 - 81.85 83.15 700 82.604 0.48%
2020-05-26 0 82.85 82.00 82.85 82.90 82.90 175 14,507 82.897 82.85 82.00 82.85 82.90 82.90 175 82.897 2.73%
2020-05-25 0 80.65 71.00 80.65 80.60 80.65 375 30,232 80.619 80.65 71.00 80.65 80.60 80.65 375 80.619 0.37%
2020-05-22 0 80.35 71.00 - - - 0 0 - 80.35 71.00 - - - 0 - -1.47%
2020-05-21 0 81.55 81.40 81.60 81.40 81.45 4,300 350,203 81.443 81.55 81.40 81.60 81.40 81.45 4,300 81.443 0.74%
2020-05-20 0 80.95 80.55 - 80.55 80.55 325 26,178 80.548 80.95 80.55 - 80.55 80.55 325 80.548 -0.37%
2020-05-19 0 81.25 80.75 - 80.80 81.25 525 42,645 81.229 81.25 80.75 - 80.80 81.25 525 81.229 3.50%
2020-05-18 0 78.50 78.50 82.00 78.50 78.50 50 3,925 78.500 78.50 78.50 82.00 78.50 78.50 50 78.500 0.00%
2020-05-15 0 78.50 71.00 - 78.50 78.90 550 43,302 78.731 78.50 71.00 - 78.50 78.90 550 78.731 -0.70%
2020-05-14 0 79.05 71.00 - 79.65 80.20 800 63,855 79.819 79.05 71.00 - 79.65 80.20 800 79.819 -1.56%
2020-05-13 0 80.30 80.30 - 80.00 80.30 275 22,060 80.218 80.30 80.30 - 80.00 80.30 275 80.218 -0.93%
2020-05-12 0 81.05 71.00 - 82.45 82.45 125 10,306 82.448 81.05 71.00 - 82.45 82.45 125 82.448 -1.82%
2020-05-11 0 82.55 82.00 83.00 82.40 82.55 250 20,618 82.472 82.55 82.00 83.00 82.40 82.55 250 82.472 1.91%
2020-05-08 0 81.00 81.00 83.00 80.95 82.45 1,300 106,906 82.235 81.00 81.00 83.00 80.95 82.45 1,300 82.235 0.19%
2020-05-07 0 80.85 80.85 82.00 80.45 80.80 325 26,202 80.622 80.85 80.85 82.00 80.45 80.80 325 80.622 -0.55%
2020-05-06 0 81.30 68.00 82.00 79.60 82.00 600 48,232 80.387 81.30 68.00 82.00 79.60 82.00 600 80.387 -0.85%
2020-05-05 0 82.00 68.00 82.45 80.90 82.45 700 57,047 81.496 82.00 68.00 82.45 80.90 82.45 700 81.496 1.23%
2020-05-04 0 81.00 74.35 81.00 77.80 82.00 1,425 114,426 80.299 81.00 74.35 81.00 77.80 82.00 1,425 80.299 3.58%
2020-04-29 0 78.20 77.80 78.75 77.70 77.70 125 9,712 77.696 78.20 77.80 78.75 77.70 77.70 125 77.696 1.76%
2020-04-28 0 76.85 73.85 - 76.65 77.55 875 67,325 76.943 76.85 73.85 - 76.65 77.55 875 76.943 0.13%
2020-04-27 0 76.75 73.85 - 76.40 76.70 625 47,900 76.640 76.75 73.85 - 76.40 76.70 625 76.640 0.13%
2020-04-24 0 76.65 65.80 - 76.65 77.65 375 28,968 77.248 76.65 65.80 - 76.65 77.65 375 77.248 -2.42%
2020-04-23 0 78.55 65.80 - 77.50 78.30 250 19,475 77.900 78.55 65.80 - 77.50 78.30 250 77.900 0.96%
2020-04-22 0 77.80 76.50 - 74.95 76.75 750 56,962 75.949 77.80 76.50 - 74.95 76.75 750 75.949 1.77%
2020-04-21 0 76.45 71.00 - 75.00 76.45 950 71,867 75.650 76.45 71.00 - 75.00 76.45 950 75.649 -2.86%
2020-04-20 0 78.70 71.00 - 78.75 79.85 1,825 144,706 79.291 78.70 71.00 - 78.75 79.85 1,825 79.291 0.51%
2020-04-17 0 78.30 78.30 - 76.25 77.00 525 40,350 76.857 78.30 78.30 - 76.25 77.00 525 76.857 4.82%
2020-04-16 0 74.70 65.10 - 74.95 77.55 825 62,998 76.361 74.70 65.10 - 74.95 77.55 825 76.361 -6.45%
2020-04-15 0 79.85 72.10 81.80 79.30 80.00 7,925 633,912 79.989 79.85 72.10 81.80 79.30 80.00 7,925 79.989 -0.37%
2020-04-14 0 80.15 72.10 81.50 79.50 80.50 1,000 79,700 79.700 80.15 72.10 81.50 79.50 80.50 1,000 79.700 2.89%
2020-04-09 0 77.90 72.10 - 77.30 77.65 150 11,603 77.353 77.90 72.10 - 77.30 77.65 150 77.353 2.97%
2020-04-08 0 75.65 75.00 - 75.45 78.15 625 48,115 76.984 75.65 75.00 - 75.45 78.15 625 76.984 -5.44%
2020-04-07 0 80.00 65.10 - 79.25 80.00 275 21,812 79.316 80.00 65.10 - 79.25 80.00 275 79.316 0.38%
2020-04-06 0 79.70 65.10 - - - 0 0 - 79.70 65.10 - - - 0 - 5.08%
2020-04-03 0 75.85 68.10 - 75.30 75.90 1,025 77,587 75.695 75.85 68.10 - 75.30 75.90 1,025 75.695 0.73%
2020-04-02 0 75.30 68.10 - 74.00 74.00 75 5,550 74.000 75.30 68.10 - 74.00 74.00 75 74.000 1.48%
2020-04-01 0 74.20 68.10 77.50 74.20 77.00 150 11,480 76.533 74.20 68.10 77.50 74.20 77.00 150 76.533 -3.07%
2020-03-31 0 76.55 74.00 - 73.75 76.55 775 58,393 75.346 76.55 74.00 - 73.75 76.55 775 75.346 3.45%
2020-03-30 0 74.00 - - 72.85 76.05 1,425 106,385 74.656 74.00 - - 72.85 76.05 1,425 74.656 -7.50%
2020-03-27 0 80.00 67.30 - 75.65 81.90 4,100 323,021 78.786 80.00 67.30 - 75.65 81.90 4,100 78.786 10.12%
2020-03-26 0 72.65 71.10 - 67.40 73.05 925 65,600 70.919 72.65 71.10 - 67.40 73.05 925 70.919 8.59%
2020-03-25 0 66.90 64.80 76.00 65.00 67.00 1,050 68,648 65.379 66.90 64.80 76.00 65.00 67.00 1,050 65.379 4.21%
2020-03-24 0 64.20 64.20 76.00 63.70 66.00 875 56,752 64.859 64.20 64.20 76.00 63.70 66.00 875 64.859 0.78%
2020-03-23 0 63.70 62.00 69.80 62.00 69.80 4,850 308,346 63.577 63.70 62.00 69.80 62.00 69.80 4,850 63.576 -8.74%
2020-03-20 0 69.80 67.00 79.00 65.35 69.90 1,825 122,443 67.092 69.80 67.00 79.00 65.35 69.90 1,825 67.092 0.94%
2020-03-19 0 69.15 68.75 76.00 68.60 74.25 5,625 401,161 71.318 69.15 68.75 76.00 68.60 74.25 5,625 71.318 -9.96%
2020-03-18 0 76.80 75.60 79.00 76.65 80.00 925 72,070 77.914 76.80 75.60 79.00 76.65 80.00 925 77.914 -5.19%
2020-03-17 0 81.00 80.20 86.00 81.00 85.05 1,375 113,733 82.715 81.00 80.20 86.00 81.00 85.05 1,375 82.715 -6.25%
2020-03-16 0 86.40 85.00 89.00 85.25 87.90 1,050 90,573 86.260 86.40 85.00 89.00 85.25 87.90 1,050 86.260 -3.63%
2020-03-13 0 89.65 88.55 90.95 84.10 91.00 2,100 185,791 88.472 89.65 88.55 90.95 84.10 91.00 2,100 88.472 -4.42%
2020-03-12 0 93.80 92.90 - 94.00 98.10 1,275 121,002 94.904 93.80 92.90 - 94.00 98.10 1,275 94.904 -5.54%
2020-03-11 0 99.30 98.25 99.30 99.30 99.30 125 12,412 99.296 99.30 98.25 99.30 99.30 99.30 125 99.296 -2.26%
2020-03-10 0 101.6 96.00 104.8 98.65 102.6 650 64,817 99.719 101.6 96.00 104.8 98.65 102.6 650 99.718 0.49%
2020-03-09 0 101.1 100.0 103.4 101.1 106.0 700 72,417 103.45 101.1 100.0 103.4 101.1 106.0 700 103.45 -7.33%
2020-03-06 0 109.1 106.0 109.4 109.1 110.1 300 32,967 109.89 109.1 106.0 109.4 109.1 110.1 300 109.89 -3.02%
2020-03-05 0 112.5 103.0 - 112.5 113.5 150 17,000 113.33 112.5 103.0 - 112.5 113.5 150 113.33 0.00%
2020-03-04 0 112.5 112.0 - 110.7 110.8 400 44,282 110.71 112.5 112.0 - 110.7 110.8 400 110.71 3.31%
2020-03-03 0 108.9 108.5 - 105.4 108.9 300 32,282 107.61 108.9 108.5 - 105.4 108.9 300 107.61 3.42%
2020-03-02 0 105.3 103.6 - 104.4 108.3 2,625 279,022 106.29 105.3 103.6 - 104.4 108.3 2,625 106.29 -0.57%
2020-02-28 0 105.9 103.8 - 105.7 113.0 12,250 1,324,215 108.10 105.9 103.8 - 105.7 113.0 12,250 108.10 -6.28%
2020-02-27 0 113.0 112.9 - 113.0 113.0 100 11,300 113.00 113.0 112.9 - 113.0 113.0 100 113.00 -1.91%
2020-02-26 0 115.2 113.9 - 115.0 116.3 1,075 124,322 115.65 115.2 113.9 - 115.0 116.3 1,075 115.65 -2.21%
2020-02-25 0 117.8 - - 117.8 117.8 25 2,945 117.80 117.8 - - 117.8 117.8 25 117.80 -0.76%
2020-02-24 0 118.7 - - 119.0 119.0 950 113,050 119.00 118.7 - - 119.0 119.0 950 119.00 -2.14%
2020-02-21 0 121.3 119.0 - 121.0 121.7 5,150 623,737 121.11 121.3 119.0 - 121.0 121.7 5,150 121.11 -0.49%
2020-02-20 0 121.9 119.0 - - - 0 0 - 121.9 119.0 - - - 0 - 0.83%
2020-02-19 0 120.9 120.9 - - - 0 0 - 120.9 120.9 - - - 0 - 0.17%
2020-02-18 0 120.7 120.4 - - - 0 0 - 120.7 120.4 - - - 0 - 0.17%
2020-02-17 0 120.5 120.0 - - - 0 0 - 120.5 120.0 - - - 0 - 0.00%
2020-02-14 0 120.5 119.0 - 119.7 120.6 450 54,142 120.32 120.5 119.0 - 119.7 120.6 450 120.32 -0.50%
2020-02-13 0 121.1 119.0 - - - 0 0 - 121.1 119.0 - - - 0 - -0.66%
2020-02-12 0 121.9 121.8 - 121.9 121.9 100 12,190 121.90 121.9 121.8 - 121.9 121.9 100 121.90 -0.41%
2020-02-11 0 122.4 122.4 - 121.8 122.9 5,750 703,587 122.36 122.4 122.4 - 121.8 122.9 5,750 122.36 0.16%
2020-02-10 0 122.2 - - 122.2 122.2 125 15,275 122.20 122.2 - - 122.2 122.2 125 122.20 -1.29%
2020-02-07 0 123.8 - - - - 0 0 - 123.8 - - - - 0 - 0.00%
2020-02-06 0 123.8 - - 122.9 124.1 650 80,385 123.67 123.8 - - 122.9 124.1 650 123.67 1.31%
2020-02-05 0 122.2 - - 122.4 122.4 325 39,780 122.40 122.2 - - 122.4 122.4 325 122.40 0.66%
2020-02-04 0 121.4 - - 120.5 121.4 5,225 631,452 120.85 121.4 - - 120.5 121.4 5,225 120.85 0.25%
2020-02-03 0 121.1 121.0 - 121.1 121.1 125 15,137 121.10 121.1 121.0 - 121.1 121.1 125 121.10 -1.62%
2020-01-31 0 123.1 122.4 - 123.1 123.1 50 6,155 123.10 123.1 122.4 - 123.1 123.1 50 123.10 -2.46%
2020-01-30 0 126.2 125.4 126.2 - - 0 0 - 126.2 125.4 126.2 - - 0 - -1.25%
2020-01-29 0 127.8 127.5 128.1 - - 0 0 - 127.8 127.5 128.1 - - 0 - -2.14%
2020-01-24 0 130.6 - - 130.3 130.3 125 16,287 130.30 130.6 - - 130.3 130.3 125 130.30 0.31%
2020-01-23 0 130.2 - - 130.2 130.2 200 26,040 130.20 130.2 - - 130.2 130.2 200 130.20 0.46%
2020-01-22 0 129.6 - - - - 0 0 - 129.6 - - - - 0 - 0.00%
2020-01-21 0 129.6 - - 129.5 129.8 250 32,412 129.65 129.6 - - 129.5 129.8 250 129.65 -0.08%
2020-01-20 0 129.7 - - 129.8 130.1 750 97,507 130.01 129.7 - - 129.8 130.1 750 130.01 0.23%
2020-01-17 0 129.4 - 130.0 - - 0 0 - 129.4 - 130.0 - - 0 - 0.00%
2020-01-16 0 129.4 - - 129.4 129.4 125 16,175 129.40 129.4 - - 129.4 129.4 125 129.40 -0.15%
2020-01-15 0 129.6 - - 129.7 129.7 25 3,242 129.68 129.6 - - 129.7 129.7 25 129.68 0.31%
2020-01-14 0 129.2 - - - - 0 0 - 129.2 - - - - 0 - 0.54%
2020-01-13 0 128.5 - 130.0 128.4 128.5 675 86,687 128.43 128.5 - 130.0 128.4 128.5 675 128.43 1.10%
2020-01-10 0 127.1 - 128.0 127.0 127.0 2,500 317,500 127.00 127.1 - 128.0 127.0 127.0 2,500 127.00 1.11%
2020-01-09 0 125.7 - 126.3 - - 0 0 - 125.7 - 126.3 - - 0 - 0.64%
2020-01-08 0 124.9 - 125.1 124.9 124.9 125 15,612 124.90 124.9 - 125.1 124.9 124.9 125 124.90 -0.64%
2020-01-07 0 125.7 - 125.7 125.8 125.8 125 15,725 125.80 125.7 - 125.7 125.8 125.8 125 125.80 0.32%
2020-01-06 0 125.3 - 125.3 - - 0 0 - 125.3 - 125.3 - - 0 - -0.87%
2020-01-03 0 126.4 - 126.8 - - 0 0 - 126.4 - 126.8 - - 0 - 0.00%
2020-01-02 0 126.4 - 126.4 126.4 126.4 125 15,800 126.40 126.4 - 126.4 126.4 126.4 125 126.40 0.48%
2019-12-31 0 125.8 - 125.8 - - 0 0 - 125.8 - 125.8 - - 0 - -0.47%
2019-12-30 0 126.4 - 126.4 126.2 126.4 150 18,940 126.27 126.4 - 126.4 126.2 126.4 150 126.27 0.16%
2019-12-27 0 126.2 126.2 - 126.2 126.2 200 25,240 126.20 126.2 126.2 - 126.2 126.2 200 126.20 -0.24%
2019-12-24 0 126.5 - - - - 0 0 - 126.5 - - - - 0 - 0.00%
2019-12-23 0 126.5 124.0 - 126.2 126.5 250 31,587 126.35 126.5 124.0 - 126.2 126.5 250 126.35 1.28%
2019-12-20 0 124.9 123.8 - - - 0 0 - 124.9 123.8 - - - 0 - 0.00%
2019-12-19 0 124.9 - 125.2 - - 0 0 - 124.9 - 125.2 - - 0 - 0.00%
2019-12-18 0 124.9 - - - - 0 0 - 124.9 - - - - 0 - 1.05%
2019-12-17 0 123.6 - 123.6 123.6 123.6 450 55,620 123.60 123.6 - 123.6 123.6 123.6 450 123.60 -0.24%
2019-12-16 0 123.9 123.6 124.0 124.0 124.0 725 89,900 124.00 123.9 123.6 124.0 124.0 124.0 725 124.00 0.49%
2019-12-13 0 123.3 121.8 - 123.3 123.3 375 46,237 123.30 123.3 121.8 - 123.3 123.3 375 123.30 0.90%
2019-12-12 0 122.2 121.9 - - - 0 0 - 122.2 121.9 - - - 0 - 0.00%
2019-12-11 0 122.2 122.2 - 122.1 122.9 250 30,625 122.50 122.2 122.2 - 122.1 122.9 250 122.50 -0.49%
2019-12-10 0 122.8 - - 122.8 122.8 250 30,700 122.80 122.8 - - 122.8 122.8 250 122.80 -0.24%
2019-12-09 0 123.1 - - 123.0 123.4 275 33,847 123.08 123.1 - - 123.0 123.4 275 123.08 0.41%
2019-12-06 0 122.6 - - 122.3 122.6 375 45,900 122.40 122.6 - - 122.3 122.6 375 122.40 0.66%
2019-12-05 0 121.8 - - 121.1 121.4 450 54,592 121.32 121.8 - - 121.1 121.4 450 121.32 1.08%
2019-12-04 0 120.5 - - 120.1 120.5 250 30,075 120.30 120.5 - - 120.1 120.5 250 120.30 0.00%
2019-12-03 0 120.5 120.5 - 120.5 120.5 125 15,062 120.50 120.5 120.5 - 120.5 120.5 125 120.50 1.18%
2019-12-02 0 119.1 - - 118.9 119.1 250 29,750 119.00 119.1 - - 118.9 119.1 250 119.00 0.68%
2019-11-29 0 118.3 - - 117.8 118.5 400 47,237 118.09 118.3 - - 117.8 118.5 400 118.09 0.08%
2019-11-28 0 118.2 - 118.5 118.6 118.6 125 14,825 118.60 118.2 - 118.5 118.6 118.6 125 118.60 -0.25%
2019-11-27 0 118.5 - - 118.5 119.1 400 47,530 118.83 118.5 - - 118.5 119.1 400 118.83 -0.84%
2019-11-26 0 119.5 - - 120.1 120.9 250 30,125 120.50 119.5 - - 120.1 120.9 250 120.50 -0.58%
2019-11-25 0 120.2 - 121.0 121.0 121.1 300 36,312 121.04 120.2 - 121.0 121.0 121.1 300 121.04 -0.83%
2019-11-22 0 121.2 - - 121.2 121.2 125 15,150 121.20 121.2 - - 121.2 121.2 125 121.20 0.25%
2019-11-21 0 120.9 - - 120.7 120.8 250 30,187 120.75 120.9 - - 120.7 120.8 250 120.75 -0.41%
2019-11-20 0 121.4 - - 121.4 122.5 1,600 194,880 121.80 121.4 - - 121.4 122.5 1,600 121.80 0.17%
2019-11-19 0 121.2 - - 121.2 121.2 125 15,150 121.20 121.2 - - 121.2 121.2 125 121.20 0.50%
2019-11-18 0 120.6 - - 120.6 120.6 50 6,030 120.60 120.6 - - 120.6 120.6 50 120.60 0.00%
2019-11-15 0 120.6 - 121.0 120.5 120.5 75 9,037 120.49 120.6 - 121.0 120.5 120.5 75 120.49 2.12%
2019-11-14 0 118.1 - 118.5 118.1 118.2 375 44,320 118.19 118.1 - 118.5 118.1 118.2 375 118.19 -2.40%
2019-11-13 0 121.0 - 121.0 - - 0 0 - 121.0 - 121.0 - - 0 - -0.58%
2019-11-12 0 121.7 121.0 - - - 0 0 - 121.7 121.0 - - - 0 - 0.08%
2019-11-11 0 121.6 121.0 - 121.9 121.9 200 24,380 121.90 121.6 121.0 - 121.9 121.9 200 121.90 -0.08%
2019-11-08 0 121.7 121.7 - 121.6 121.7 250 30,412 121.65 121.7 121.7 - 121.6 121.7 250 121.65 0.16%
2019-11-07 0 121.5 115.0 - - - 0 0 - 121.5 115.0 - - - 0 - -1.38%
2019-11-06 0 123.2 - - 123.6 123.6 150 18,540 123.60 123.2 - - 123.6 123.6 150 123.60 -0.32%
2019-11-05 0 123.6 - - 122.4 122.7 375 45,975 122.60 123.6 - - 122.4 122.7 375 122.60 0.98%
2019-11-04 0 122.4 - - 122.2 122.2 125 15,275 122.20 122.4 - - 122.2 122.2 125 122.20 0.49%
2019-11-01 0 121.8 - 123.0 121.4 121.8 375 45,587 121.57 121.8 - 123.0 121.4 121.8 375 121.57 -0.08%
2019-10-31 0 121.9 - 122.3 123.6 123.6 125 15,450 123.60 121.9 - 122.3 123.6 123.6 125 123.60 -1.14%
2019-10-30 0 123.3 - - 123.3 123.3 125 15,412 123.30 123.3 - - 123.3 123.3 125 123.30 0.00%
2019-10-29 0 123.3 - - - - 0 0 - 123.3 - - - - 0 - 0.00%
2019-10-28 0 123.3 - - 123.9 123.9 50 6,195 123.90 123.3 - - 123.9 123.9 50 123.90 -0.48%
2019-10-25 0 123.9 - 124.0 - - 0 0 - 123.9 - 124.0 - - 0 - -0.32%
2019-10-24 0 124.3 - - 122.5 122.5 25 3,062 122.48 124.3 - - 122.5 122.5 25 122.48 2.05%
2019-10-23 0 121.8 - - 121.7 121.7 2,375 289,037 121.70 121.8 - - 121.7 121.7 2,375 121.70 0.66%
2019-10-22 0 121.0 - - 121.0 121.0 700 84,700 121.00 121.0 - - 121.0 121.0 700 121.00 0.67%
2019-10-21 0 120.2 100.0 - - - 0 0 - 120.2 100.0 - - - 0 - 0.50%
2019-10-18 0 119.6 100.0 119.8 119.3 119.3 150 17,895 119.30 119.6 100.0 119.8 119.3 119.3 150 119.30 1.44%
2019-10-17 0 117.9 100.0 119.2 - - 0 0 - 117.9 100.0 119.2 - - 0 - 0.26%
2019-10-16 0 117.6 100.0 - 117.5 117.5 25 2,937 117.48 117.6 100.0 - 117.5 117.5 25 117.48 0.09%
2019-10-15 0 117.5 100.0 117.5 - - 0 0 - 117.5 100.0 117.5 - - 0 - 0.00%
2019-10-14 0 117.5 100.0 - 117.4 117.5 375 44,050 117.47 117.5 100.0 - 117.4 117.5 375 117.47 1.29%
2019-10-11 0 116.0 100.0 - - - 0 0 - 116.0 100.0 - - - 0 - 0.96%
2019-10-10 0 114.9 100.0 - 115.0 115.3 300 34,550 115.17 114.9 100.0 - 115.0 115.3 300 115.17 -0.35%
2019-10-09 0 115.3 114.5 - 119.0 119.0 4,975 592,025 119.00 115.3 114.5 - 119.0 119.0 4,975 119.00 -0.26%
2019-10-08 0 115.6 - 117.0 115.7 115.7 25 2,892 115.68 115.6 - 117.0 115.7 115.7 25 115.68 -0.09%
2019-10-04 0 115.7 - - - - 0 0 - 115.7 - - - - 0 - 0.87%
2019-10-03 0 114.7 114.7 - 114.7 114.7 200 22,940 114.70 114.7 114.7 - 114.7 114.7 200 114.70 -1.88%
2019-10-02 0 116.9 - - 117.6 119.4 600 70,712 117.85 116.9 - - 117.6 119.4 600 117.85 -1.76%
2019-09-30 0 119.0 - - 119.0 119.0 250 29,750 119.00 119.0 - - 119.0 119.0 250 119.00 -0.75%
2019-09-27 0 119.9 - 119.9 120.0 120.0 125 15,000 120.00 119.9 - 119.9 120.0 120.0 125 120.00 0.00%
2019-09-26 0 119.9 - 120.1 119.1 119.7 425 50,705 119.31 119.9 - 120.1 119.1 119.7 425 119.31 1.01%
2019-09-25 0 118.7 - - - - 0 0 - 118.7 - - - - 0 - -0.25%
2019-09-24 0 119.0 118.8 - 118.8 120.6 1,025 122,040 119.06 119.0 118.8 - 118.8 120.6 1,025 119.06 -2.06%
2019-09-23 0 121.5 - - 121.5 121.5 125 15,187 121.50 121.5 - - 121.5 121.5 125 121.50 0.25%
2019-09-20 0 121.2 - - 121.2 121.5 250 30,337 121.35 121.2 - - 121.2 121.5 250 121.35 -0.49%
2019-09-19 0 121.8 - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2019-09-18 0 121.8 - - 121.5 121.5 25 3,037 121.48 121.8 - - 121.5 121.5 25 121.48 0.41%
2019-09-17 0 121.3 - - 121.3 121.3 125 15,162 121.30 121.3 - - 121.3 121.3 125 121.30 0.08%
2019-09-16 0 121.2 - 124.0 121.2 121.2 50 6,060 121.20 121.2 - 124.0 121.2 121.2 50 121.20 -2.10%
2019-09-13 0 123.8 - - 123.8 124.4 4,075 504,565 123.82 123.8 - - 123.8 124.4 4,075 123.82 0.24%
2019-09-12 0 123.5 - - 123.2 123.5 750 92,580 123.44 123.5 - - 123.2 123.5 750 123.44 0.57%
2019-09-11 0 122.8 - - - - 0 0 - 122.8 - - - - 0 - 0.00%
2019-09-10 0 122.8 - - - - 0 0 - 122.8 - - - - 0 - 0.00%
2019-09-09 0 122.8 - - 122.6 122.8 1,025 125,690 122.62 122.8 - - 122.6 122.8 1,025 122.62 0.66%
2019-09-06 0 122.0 - - 122.0 122.0 900 109,800 122.00 122.0 - - 122.0 122.0 900 122.00 0.99%
2019-09-05 0 120.8 - - - - 0 0 - 120.8 - - - - 0 - 0.92%
2019-09-04 0 119.7 119.0 - 119.7 120.0 1,025 122,962 119.96 119.7 119.0 - 119.7 120.0 1,025 119.96 -0.66%
2019-09-03 0 120.5 - - - - 0 0 - 120.5 - - - - 0 - -0.66%
2019-09-02 0 121.3 101.0 - 121.5 121.6 150 18,227 121.51 121.3 101.0 - 121.5 121.6 150 121.51 0.08%
2019-08-30 0 121.2 101.0 - 120.5 120.5 250 30,125 120.50 121.2 101.0 - 120.5 120.5 250 120.50 1.17%
2019-08-29 0 119.8 101.0 - - - 0 0 - 119.8 101.0 - - - 0 - 0.25%
2019-08-28 0 119.5 119.1 119.9 - - 0 0 - 119.5 119.1 119.9 - - 0 - 0.00%
2019-08-27 0 119.5 114.1 - 118.7 119.5 200 23,800 119.00 119.5 114.1 - 118.7 119.5 200 119.00 1.70%
2019-08-26 0 117.5 115.1 120.0 115.7 116.4 5,500 636,950 115.81 117.5 115.1 120.0 115.7 116.4 5,500 115.81 -0.59%
2019-08-23 0 118.2 101.0 118.7 - - 0 0 - 118.2 101.0 118.7 - - 0 - 0.17%
2019-08-22 0 118.0 - - 117.9 117.9 75 8,842 117.89 118.0 - - 117.9 117.9 75 117.89 -1.01%
2019-08-21 0 119.2 - - 119.0 119.5 250 29,812 119.25 119.2 - - 119.0 119.5 250 119.25 -0.67%
2019-08-20 0 120.0 - 121.9 120.0 120.3 1,025 123,270 120.26 120.0 - 121.9 120.0 120.3 1,025 120.26 -0.41%
2019-08-19 0 120.5 120.5 121.8 - - 0 0 - 120.5 120.5 121.8 - - 0 - 0.58%
2019-08-16 0 119.8 - 121.9 119.8 119.8 125 14,975 119.80 119.8 - 121.9 119.8 119.8 125 119.80 0.93%
2019-08-15 0 118.7 - - 117.8 117.9 4,000 471,450 117.86 118.7 - - 117.8 117.9 4,000 117.86 -0.84%
2019-08-14 0 119.7 - - 119.7 119.7 525 62,842 119.70 119.7 - - 119.7 119.7 525 119.70 0.67%
2019-08-13 0 118.9 - - 118.8 119.6 875 104,500 119.43 118.9 - - 118.8 119.6 875 119.43 -2.14%
2019-08-12 0 121.5 - - - - 0 0 - 121.5 - - - - 0 - -0.65%
2019-08-09 0 122.3 - - - - 0 0 - 122.3 - - - - 0 - 0.49%
2019-08-08 0 121.7 115.8 - 121.5 121.6 250 30,387 121.55 121.7 115.8 - 121.5 121.6 250 121.55 2.01%
2019-08-07 0 119.3 115.0 - 118.2 118.2 125 14,775 118.20 119.3 115.0 - 118.2 118.2 125 118.20 1.19%
2019-08-06 0 117.9 117.6 - 115.8 117.3 250 29,137 116.55 117.9 117.6 - 115.8 117.3 250 116.55 -1.75%
2019-08-05 0 120.0 - - 120.7 120.7 75 9,052 120.69 120.0 - - 120.7 120.7 75 120.69 -2.91%
2019-08-02 0 123.6 123.0 125.6 123.2 123.6 150 18,530 123.53 123.6 123.0 125.6 123.2 123.6 150 123.53 -1.59%
2019-08-01 0 125.6 - - 125.6 125.7 625 78,550 125.68 125.6 - - 125.6 125.7 625 125.68 0.24%
2019-07-31 0 125.3 124.9 125.7 125.3 125.3 500 62,650 125.30 125.3 124.9 125.7 125.3 125.3 500 125.30 -0.95%
2019-07-30 0 126.5 125.4 - 125.6 126.5 125 15,745 125.96 126.5 125.4 - 125.6 126.5 125 125.96 1.12%
2019-07-29 0 125.1 - 125.6 125.1 125.1 125 15,637 125.10 125.1 - 125.6 125.1 125.1 125 125.10 -0.48%
2019-07-26 0 125.7 - 128.0 126.1 126.1 175 22,067 126.10 125.7 - 128.0 126.1 126.1 175 126.10 -0.79%
2019-07-25 0 126.7 - 128.0 126.7 126.7 125 15,837 126.70 126.7 - 128.0 126.7 126.7 125 126.70 -0.08%
2019-07-24 0 126.8 - 128.0 126.8 126.8 400 50,720 126.80 126.8 - 128.0 126.8 126.8 400 126.80 -0.70%
2019-07-23 0 127.7 - 128.1 127.7 127.7 25 3,192 127.68 127.7 - 128.1 127.7 127.7 25 127.68 0.00%
2019-07-22 0 127.7 127.7 129.0 127.7 128.0 375 47,937 127.83 127.7 127.7 129.0 127.7 128.0 375 127.83 -0.31%
2019-07-19 0 128.1 128.1 - 128.1 129.4 200 25,822 129.11 128.1 128.1 - 128.1 129.4 200 129.11 0.08%
2019-07-18 0 128.0 127.2 - 126.9 127.9 3,000 381,012 127.00 128.0 127.2 - 126.9 127.9 3,000 127.00 0.16%
2019-07-17 0 127.8 127.6 - 127.8 127.8 50 6,390 127.80 127.8 127.6 - 127.8 127.8 50 127.80 -0.62%
2019-07-16 0 128.6 - 129.6 128.6 128.8 350 45,035 128.67 128.6 - 129.6 128.6 128.8 350 128.67 -0.54%
2019-07-15 0 129.3 128.4 - 127.2 129.1 175 22,307 127.47 129.3 128.4 - 127.2 129.1 175 127.47 1.65%
2019-07-12 0 127.2 - - - - 0 0 - 127.2 - - - - 0 - -0.31%
2019-07-11 0 127.6 - 127.6 128.0 128.0 25 3,200 128.00 127.6 - 127.6 128.0 128.0 25 128.00 0.95%
2019-07-10 0 126.4 - 128.0 126.4 126.4 125 15,800 126.40 126.4 - 128.0 126.4 126.4 125 126.40 0.48%
2019-07-09 0 125.8 - - 125.3 125.3 50 6,265 125.30 125.8 - - 125.3 125.3 50 125.30 1.04%
2019-07-08 0 124.5 - 125.0 124.4 125.3 175 21,875 125.00 124.5 - 125.0 124.4 125.3 175 125.00 -0.64%
2019-07-05 0 125.3 - 128.0 125.0 125.6 950 118,780 125.03 125.3 - 128.0 125.0 125.6 950 125.03 -0.63%
2019-07-04 0 126.1 - - 126.3 126.3 125 15,787 126.30 126.1 - - 126.3 126.3 125 126.30 0.48%
2019-07-03 0 125.5 125.0 128.8 125.5 125.8 150 18,855 125.70 125.5 125.0 128.8 125.5 125.8 150 125.70 -0.71%
2019-07-02 0 126.4 125.6 126.4 125.8 126.7 375 47,317 126.18 126.4 125.6 126.4 125.8 126.7 375 126.18 1.36%
2019-06-28 0 124.7 124.3 125.3 124.6 125.0 825 102,805 124.61 124.7 124.3 125.3 124.6 125.0 825 124.61 0.32%
2019-06-27 0 124.3 124.3 125.0 - - 0 0 - 124.3 124.3 125.0 - - 0 - 0.32%
2019-06-26 0 123.9 - 125.0 123.9 125.4 300 37,382 124.61 123.9 - 125.0 123.9 125.4 300 124.61 0.00%
2019-06-25 0 123.9 - 125.0 123.0 123.9 350 43,247 123.56 123.9 - 125.0 123.0 123.9 350 123.56 0.49%
2019-06-24 0 123.3 123.1 124.0 123.3 124.1 700 86,522 123.60 123.3 123.1 124.0 123.3 124.1 700 123.60 0.49%
2019-06-21 0 122.7 - 125.0 122.7 122.7 425 52,147 122.70 122.7 - 125.0 122.7 122.7 425 122.70 -0.08%
2019-06-20 0 122.8 - 125.0 122.8 122.9 4,200 516,010 122.86 122.8 - 125.0 122.8 122.9 4,200 122.86 0.00%
2019-06-19 0 122.8 - - 119.9 122.8 475 58,185 122.49 122.8 - - 119.9 122.8 475 122.49 2.50%
2019-06-18 0 119.8 119.8 - 119.2 119.2 250 29,800 119.20 119.8 119.8 - 119.2 119.2 250 119.20 0.42%
2019-06-17 0 119.3 118.8 - 119.3 119.3 2,500 298,250 119.30 119.3 118.8 - 119.3 119.3 2,500 119.30 -0.91%
2019-06-14 0 120.4 - - 122.0 122.0 100 12,200 122.00 120.4 - - 122.0 122.0 100 122.00 -0.41%
2019-06-13 0 120.9 120.5 122.0 120.9 120.9 50 6,045 120.90 120.9 120.5 122.0 120.9 120.9 50 120.90 -0.82%
2019-06-12 0 121.9 - - 122.3 122.3 2,600 317,980 122.30 121.9 - - 122.3 122.3 2,600 122.30 -0.08%
2019-06-11 0 122.0 122.0 - - - 0 0 - 122.0 122.0 - - - 0 - 0.00%
2019-06-10 0 122.0 - 125.0 121.7 121.8 150 18,265 121.77 122.0 - 125.0 121.7 121.8 150 121.77 1.16%
2019-06-06 0 120.6 - 125.0 120.6 120.6 950 114,570 120.60 120.6 - 125.0 120.6 120.6 950 120.60 -1.95%
2019-06-05 0 123.0 121.5 - 122.9 123.5 8,700 1,072,325 123.26 123.0 121.5 - 122.9 123.5 8,700 123.26 1.57%
2019-06-04 0 121.1 100.3 - 120.8 121.3 7,850 949,590 120.97 121.1 100.3 - 120.8 121.3 7,850 120.97 1.09%
2019-06-03 0 119.8 119.2 - 119.8 120.0 5,100 611,980 120.00 119.8 119.2 - 119.8 120.0 5,100 120.00 1.10%
2019-05-31 0 118.5 100.3 - 117.7 118.2 5,950 702,265 118.03 118.5 100.3 - 117.7 118.2 5,950 118.03 2.16%
2019-05-30 0 116.0 105.0 - 114.8 116.0 4,075 472,610 115.98 116.0 105.0 - 114.8 116.0 4,075 115.98 1.67%
2019-05-29 0 114.1 114.1 - 113.2 114.1 7,500 851,500 113.53 114.1 114.1 - 113.2 114.1 7,500 113.53 -0.44%
2019-05-28 0 114.6 100.3 115.5 114.6 115.9 7,650 877,135 114.66 114.6 100.3 115.5 114.6 115.9 7,650 114.66 -1.12%
2019-05-27 0 115.9 113.7 - 114.1 115.9 2,650 302,635 114.20 115.9 113.7 - 114.1 115.9 2,650 114.20 1.93%
2019-05-24 0 113.7 112.0 - 112.9 112.9 650 73,385 112.90 113.7 112.0 - 112.9 112.9 650 112.90 2.25%
2019-05-23 0 111.2 110.7 - 108.2 110.7 1,000 108,825 108.83 111.2 110.7 - 108.2 110.7 1,000 108.83 2.21%
2019-05-22 0 108.8 108.8 - 108.6 108.8 3,050 331,730 108.76 108.8 108.8 - 108.6 108.8 3,050 108.76 -0.46%
2019-05-21 0 109.3 108.2 - 109.7 109.8 50 5,487 109.74 109.3 108.2 - 109.7 109.8 50 109.74 1.02%
2019-05-20 0 108.2 107.4 - 105.0 107.4 2,100 223,087 106.23 108.2 107.4 - 105.0 107.4 2,100 106.23 0.65%
2019-05-17 0 107.5 107.1 - 108.4 108.9 250 27,175 108.70 107.5 107.1 - 108.4 108.9 250 108.70 -1.38%
2019-05-16 0 109.0 109.0 - 109.0 111.1 200 22,005 110.03 109.0 109.0 - 109.0 111.1 200 110.03 -2.59%
2019-05-15 0 111.9 110.8 - 111.9 111.9 25 2,797 111.88 111.9 110.8 - 111.9 111.9 25 111.88 0.00%
2019-05-14 0 111.9 111.1 - 111.8 112.0 925 103,430 111.82 111.9 111.1 - 111.8 112.0 925 111.82 -2.86%
2019-05-10 0 115.2 115.0 116.0 114.4 115.7 1,675 192,515 114.93 115.2 115.0 116.0 114.4 115.7 1,675 114.93 -0.43%
2019-05-09 0 115.7 - 117.0 116.1 117.7 5,050 586,885 116.21 115.7 - 117.0 116.1 117.7 5,050 116.21 -2.03%
2019-05-08 0 118.1 117.8 - 118.0 118.1 500 59,025 118.05 118.1 117.8 - 118.0 118.1 500 118.05 -0.67%
2019-05-07 0 118.9 117.0 - - - 0 0 - 118.9 117.0 - - - 0 - 1.36%
2019-05-06 0 117.3 117.3 - 116.7 117.6 400 46,905 117.26 117.3 117.3 - 116.7 117.6 400 117.26 -2.01%
2019-05-03 0 119.7 119.6 130.0 119.7 119.7 75 8,977 119.69 119.7 119.6 130.0 119.7 119.7 75 119.69 -1.48%
2019-05-02 0 121.5 - 130.0 121.5 121.5 75 9,112 121.49 121.5 - 130.0 121.5 121.5 75 121.49 -1.22%
2019-04-30 0 123.0 - 124.0 - - 0 0 - 123.0 - 124.0 - - 0 - 0.00%
2019-04-29 0 123.0 - 128.0 123.0 123.1 6,450 793,470 123.02 123.0 - 128.0 123.0 123.1 6,450 123.02 1.15%
2019-04-26 0 121.6 - 128.0 120.7 121.6 6,600 796,797 120.73 121.6 - 128.0 120.7 121.6 6,600 120.73 -0.33%
2019-04-25 0 122.0 - 128.0 122.0 123.1 275 33,825 123.00 122.0 - 128.0 122.0 123.1 275 123.00 -2.09%
2019-04-24 0 124.6 - 128.0 124.8 124.8 5,000 624,000 124.80 124.6 - 128.0 124.8 124.8 5,000 124.80 0.32%
2019-04-23 0 124.2 - 126.1 124.0 124.0 250 31,000 124.00 124.2 - 126.1 124.0 124.0 250 124.00 -1.19%
2019-04-18 0 125.7 - 129.0 125.7 129.0 10,700 1,367,790 127.83 125.7 - 129.0 125.7 129.0 10,700 127.83 0.96%
2019-04-17 0 124.5 - 124.5 124.6 124.6 1,000 124,600 124.60 124.5 - 124.5 124.6 124.6 1,000 124.60 0.65%
2019-04-16 0 123.7 123.0 126.0 - - 0 0 - 123.7 123.0 126.0 - - 0 - 0.81%
2019-04-15 0 122.7 122.5 126.0 - - 0 0 - 122.7 122.5 126.0 - - 0 - 0.66%
2019-04-12 0 121.9 - - 121.7 121.9 6,750 822,025 121.78 121.9 - - 121.7 121.9 6,750 121.78 -1.30%
2019-04-11 0 123.5 123.0 123.5 - - 0 0 - 123.5 123.0 123.5 - - 0 - -0.40%
2019-04-10 0 124.0 123.9 126.0 - - 0 0 - 124.0 123.9 126.0 - - 0 - 0.00%
2019-04-09 0 124.0 - 126.0 123.5 123.5 1,000 123,500 123.50 124.0 - 126.0 123.5 123.5 1,000 123.50 0.81%
2019-04-08 0 123.0 - 126.0 - - 0 0 - 123.0 - 126.0 - - 0 - -0.81%
2019-04-04 0 124.0 124.0 125.0 123.9 124.0 1,150 142,500 123.91 124.0 124.0 125.0 123.9 124.0 1,150 123.91 0.73%
2019-04-03 0 123.1 - - 123.0 123.1 250 30,765 123.06 123.1 - - 123.0 123.1 250 123.06 0.74%
2019-04-02 0 122.2 - 122.4 122.3 122.3 1,200 146,760 122.30 122.2 - 122.4 122.3 122.3 1,200 122.30 -0.08%
2019-04-01 0 122.3 - 123.5 122.3 122.9 2,075 254,972 122.88 122.3 - 123.5 122.3 122.9 2,075 122.88 0.74%
2019-03-29 0 121.4 105.0 - - - 0 0 - 121.4 105.0 - - - 0 - 0.50%
2019-03-28 0 120.8 105.0 - 120.2 121.0 5,700 689,260 120.92 120.8 105.0 - 120.2 121.0 5,700 120.92 -0.58%
2019-03-27 0 121.5 105.0 122.0 121.5 121.5 425 51,637 121.50 121.5 105.0 122.0 121.5 121.5 425 121.50 -0.25%
2019-03-26 0 121.8 105.0 121.8 - - 0 0 - 121.8 105.0 121.8 - - 0 - 0.66%
2019-03-25 0 121.0 105.0 121.0 121.0 121.6 525 63,540 121.03 121.0 105.0 121.0 121.0 121.6 525 121.03 -2.42%
2019-03-22 0 124.0 122.3 - - - 0 0 - 124.0 122.3 - - - 0 - -0.08%
2019-03-21 0 124.1 122.3 - 124.6 124.6 250 31,150 124.60 124.1 122.3 - 124.6 124.6 250 124.60 1.39%
2019-03-20 0 122.4 122.3 - 122.0 122.4 2,625 321,250 122.38 122.4 122.3 - 122.0 122.4 2,625 122.38 0.49%
2019-03-19 0 121.8 121.1 - - - 0 0 - 121.8 121.1 - - - 0 - 0.00%
2019-03-18 0 121.8 121.0 122.0 121.8 121.8 100 12,180 121.80 121.8 121.0 122.0 121.8 121.8 100 121.80 1.25%
2019-03-15 0 120.3 120.3 121.0 119.6 119.6 250 29,900 119.60 120.3 120.3 121.0 119.6 119.6 250 119.60 1.52%
2019-03-14 0 118.5 106.3 - 118.4 118.5 500 59,225 118.45 118.5 106.3 - 118.4 118.5 500 118.45 0.51%
2019-03-13 0 117.9 106.3 - 117.9 117.9 500 58,950 117.90 117.9 106.3 - 117.9 117.9 500 117.90 -0.17%
2019-03-12 0 118.1 117.8 - 118.3 118.4 100 11,832 118.32 118.1 117.8 - 118.3 118.4 100 118.32 0.08%
2019-03-11 0 118.0 115.5 - 117.3 118.0 1,325 155,492 117.35 118.0 115.5 - 117.3 118.0 1,325 117.35 -0.51%
2019-03-08 0 118.6 106.3 118.6 118.6 119.9 1,350 161,372 119.53 118.6 106.3 118.6 118.6 119.9 1,350 119.53 -1.74%
2019-03-07 0 120.7 106.3 - - - 0 0 - 120.7 106.3 - - - 0 - 0.00%
2019-03-06 0 120.7 120.7 - 120.6 120.7 5,500 663,825 120.70 120.7 120.7 - 120.6 120.7 5,500 120.70 -0.41%
2019-03-05 0 121.2 120.2 - - - 0 0 - 121.2 120.2 - - - 0 - -0.66%
2019-03-04 0 122.0 106.3 - 121.8 122.1 600 73,160 121.93 122.0 106.3 - 121.8 122.1 600 121.93 0.00%
2019-03-01 0 122.0 121.7 123.3 120.8 122.0 2,950 356,890 120.98 122.0 121.7 123.3 120.8 122.0 2,950 120.98 0.25%
2019-02-28 0 121.7 105.0 122.1 - - 0 0 - 121.7 105.0 122.1 - - 0 - -2.41%
2019-02-27 0 124.7 123.9 - 124.8 124.8 425 53,040 124.80 124.7 123.9 - 124.8 124.8 425 124.80 0.08%
2019-02-26 0 124.6 105.0 - 124.5 125.1 800 99,820 124.78 124.6 105.0 - 124.5 125.1 800 124.78 0.32%
2019-02-25 0 124.2 105.0 - - - 0 0 - 124.2 105.0 - - - 0 - 0.32%
2019-02-22 0 123.8 105.0 - - - 0 0 - 123.8 105.0 - - - 0 - -0.08%
2019-02-21 0 123.9 105.0 125.8 123.6 124.1 1,550 191,895 123.80 123.9 105.0 125.8 123.6 124.1 1,550 123.80 0.08%
2019-02-20 0 123.8 105.0 - 123.8 125.2 3,900 486,480 124.74 123.8 105.0 - 123.8 125.2 3,900 124.74 0.41%
2019-02-19 0 123.3 121.4 - 123.3 123.3 1,050 129,465 123.30 123.3 121.4 - 123.3 123.3 1,050 123.30 0.41%
2019-02-18 0 122.8 122.8 - 122.3 122.3 250 30,575 122.30 122.8 122.8 - 122.3 122.3 250 122.30 1.49%
2019-02-15 0 121.0 121.0 - 120.8 121.0 450 54,410 120.91 121.0 121.0 - 120.8 121.0 450 120.91 -0.33%
2019-02-14 0 121.4 121.0 121.4 121.4 121.6 2,650 321,740 121.41 121.4 121.0 121.4 121.4 121.6 2,650 121.41 -1.38%
2019-02-13 0 123.1 115.0 123.9 123.1 123.1 250 30,775 123.10 123.1 115.0 123.9 123.1 123.1 250 123.10 -0.49%
2019-02-12 0 123.7 105.0 124.8 124.8 124.8 150 18,720 124.80 123.7 105.0 124.8 124.8 124.8 150 124.80 -1.04%
2019-02-11 0 125.0 125.0 125.8 124.9 124.9 250 31,225 124.90 125.0 125.0 125.8 124.9 124.9 250 124.90 -1.26%
2019-02-08 0 126.6 105.0 - - - 0 0 - 126.6 105.0 - - - 0 - -0.39%
2019-02-04 0 127.1 105.0 128.7 127.9 128.1 825 105,647 128.06 127.1 105.0 128.7 127.9 128.1 825 128.06 -0.94%
2019-02-01 0 128.3 127.9 - 127.9 129.0 5,600 717,455 128.12 128.3 127.9 - 127.9 129.0 5,600 128.12 0.71%
2019-01-31 0 127.4 125.1 - 125.2 125.8 575 72,240 125.63 127.4 125.1 - 125.2 125.8 575 125.63 2.17%
2019-01-30 0 124.7 105.0 125.2 - - 0 0 - 124.7 105.0 125.2 - - 0 - -0.32%
2019-01-29 0 125.1 105.0 - 125.1 125.1 5,000 625,500 125.10 125.1 105.0 - 125.1 125.1 5,000 125.10 -0.24%
2019-01-28 0 125.4 105.0 - 125.8 125.8 50 6,290 125.80 125.4 105.0 - 125.8 125.8 50 125.80 -0.32%
2019-01-25 0 125.8 125.5 - - - 0 0 - 125.8 125.5 - - - 0 - 0.48%
2019-01-24 0 125.2 105.0 - - - 0 0 - 125.2 105.0 - - - 0 - 0.00%
2019-01-23 0 125.2 105.0 - - - 0 0 - 125.2 105.0 - - - 0 - 0.00%
2019-01-22 0 125.2 105.0 - 126.0 126.0 250 31,500 126.00 125.2 105.0 - 126.0 126.0 250 126.00 -0.95%
2019-01-21 0 126.4 105.0 127.0 126.6 127.7 5,250 670,150 127.65 126.4 105.0 127.0 126.6 127.7 5,250 127.65 0.56%
2019-01-18 0 125.7 124.6 125.4 125.7 126.0 525 66,000 125.71 125.7 124.6 125.4 125.7 126.0 525 125.71 0.00%
2019-01-17 0 125.7 105.0 - 123.9 125.7 5,000 622,075 124.42 125.7 105.0 - 123.9 125.7 5,000 124.42 1.95%
2019-01-16 0 123.3 105.0 124.4 123.1 124.1 3,350 413,020 123.29 123.3 105.0 124.4 123.1 124.1 3,350 123.29 -0.56%
2019-01-15 0 124.0 123.2 - - - 0 0 - 124.0 123.2 - - - 0 - 1.06%
2019-01-14 0 122.7 105.0 - - - 0 0 - 122.7 105.0 - - - 0 - -0.73%
2019-01-11 0 123.6 123.6 124.2 123.5 124.5 6,000 741,850 123.64 123.6 123.6 124.2 123.5 124.5 6,000 123.64 0.82%
2019-01-10 0 122.6 105.0 - 121.6 122.6 3,000 367,300 122.43 122.6 105.0 - 121.6 122.6 3,000 122.43 1.16%
2019-01-09 0 121.2 105.0 - - - 0 0 - 121.2 105.0 - - - 0 - 0.66%
2019-01-08 0 120.4 120.3 121.0 120.4 122.3 12,500 1,511,250 120.90 120.4 120.3 121.0 120.4 122.3 12,500 120.90 -1.63%
2019-01-07 0 122.4 105.0 - 122.4 123.8 2,050 251,630 122.75 122.4 105.0 - 122.4 123.8 2,050 122.75 2.77%
2019-01-04 0 119.1 119.1 - 117.9 118.7 3,075 362,767 117.97 119.1 119.1 - 117.9 118.7 3,075 117.97 1.97%
2019-01-03 0 116.8 105.0 - 116.5 117.1 9,550 1,115,410 116.80 116.8 105.0 - 116.5 117.1 9,550 116.80 0.09%
2019-01-02 0 116.7 105.0 - - - 0 0 - 116.7 105.0 - - - 0 - -0.60%
2018-12-31 0 117.4 105.0 - - - 0 0 - 117.4 105.0 - - - 0 - 1.21%
2018-12-28 0 116.0 105.0 - 116.0 116.1 2,750 319,250 116.09 116.0 105.0 - 116.0 116.1 2,750 116.09 0.35%
2018-12-27 0 115.6 105.0 117.5 115.2 115.7 25,600 2,959,040 115.59 115.6 105.0 117.5 115.2 115.7 25,600 115.59 0.26%
2018-12-24 0 115.3 107.0 - - - 0 0 - 115.3 107.0 - - - 0 - -0.60%
2018-12-21 0 116.0 107.0 - 115.9 116.0 500 57,975 115.95 116.0 107.0 - 115.9 116.0 500 115.95 0.00%
2018-12-20 0 116.0 105.0 - 115.4 115.7 5,250 607,350 115.69 116.0 105.0 - 115.4 115.7 5,250 115.69 -1.69%
2018-12-19 0 118.0 105.0 - 116.4 118.0 6,750 788,370 116.80 118.0 105.0 - 116.4 118.0 6,750 116.80 2.79%
2018-12-18 0 114.8 105.0 - 114.4 114.8 10,100 1,157,450 114.60 114.8 105.0 - 114.4 114.8 10,100 114.60 0.00%
2018-12-17 0 114.8 105.0 115.0 114.6 115.2 1,950 223,620 114.68 114.8 105.0 115.0 114.6 115.2 1,950 114.68 -1.29%
2018-12-14 0 116.3 105.0 - 115.1 116.5 17,675 2,050,987 116.04 116.3 105.0 - 115.1 116.5 17,675 116.04 -0.77%
2018-12-13 0 117.2 105.0 - - - 0 0 - 117.2 105.0 - - - 0 - 3.26%
2018-12-12 0 113.5 105.0 - 113.5 113.5 125 14,187 113.50 113.5 105.0 - 113.5 113.5 125 113.50 0.09%
2018-12-11 0 113.4 105.0 - 113.4 114.0 12,825 1,460,942 113.91 113.4 105.0 - 113.4 114.0 12,825 113.91 -0.87%
2018-12-10 0 114.4 105.0 115.5 114.2 114.8 10,450 1,197,940 114.64 114.4 105.0 115.5 114.2 114.8 10,450 114.64 -1.12%
2018-12-07 0 115.7 105.0 115.7 115.7 115.8 2,200 254,757 115.80 115.7 105.0 115.7 115.7 115.8 2,200 115.80 0.61%
2018-12-06 0 115.0 105.0 - 114.5 115.1 10,300 1,182,875 114.84 115.0 105.0 - 114.5 115.1 10,300 114.84 -1.29%
2018-12-05 0 116.5 115.8 118.0 116.1 117.2 25,250 2,945,800 116.67 116.5 115.8 118.0 116.1 117.2 25,250 116.67 -1.10%
2018-12-04 0 117.8 114.2 119.5 117.4 117.4 5,000 587,000 117.40 117.8 114.2 119.5 117.4 117.4 5,000 117.40 -1.17%
2018-12-03 0 119.2 114.2 119.4 118.5 119.3 3,150 375,395 119.17 119.2 114.2 119.4 118.5 119.3 3,150 119.17 1.97%
2018-11-30 0 116.9 114.2 119.5 116.9 117.9 10,350 1,218,925 117.77 116.9 114.2 119.5 116.9 117.9 10,350 117.77 0.00%
2018-11-29 0 116.9 111.5 119.5 116.7 118.4 42,500 4,996,880 117.57 116.9 111.5 119.5 116.7 118.4 42,500 117.57 2.45%
2018-11-28 0 114.1 100.0 117.0 114.8 114.9 500 57,425 114.85 114.1 100.0 117.0 114.8 114.9 500 114.85 -0.26%
2018-11-27 0 114.4 100.0 - - - 0 0 - 114.4 100.0 - - - 0 - 0.00%
2018-11-26 0 114.4 100.0 - 113.6 114.3 650 74,165 114.10 114.4 100.0 - 113.6 114.3 650 114.10 0.70%
2018-11-23 0 113.6 100.0 - - - 0 0 - 113.6 100.0 - - - 0 - 0.00%
2018-11-22 0 113.6 100.0 - 112.4 113.1 525 59,162 112.69 113.6 100.0 - 112.4 113.1 525 112.69 1.43%
2018-11-21 0 112.0 112.0 113.1 111.9 111.9 250 27,975 111.90 112.0 112.0 113.1 111.9 111.9 250 111.90 -0.71%
2018-11-20 0 112.8 100.0 - 112.6 112.8 5,250 591,200 112.61 112.8 100.0 - 112.6 112.8 5,250 112.61 -1.05%
2018-11-19 0 114.0 100.0 - 113.8 114.0 500 56,950 113.90 114.0 100.0 - 113.8 114.0 500 113.90 -0.26%
2018-11-16 0 114.3 100.0 - 113.4 115.3 950 108,422 114.13 114.3 100.0 - 113.4 115.3 950 114.13 2.97%
2018-11-15 0 111.0 91.00 - 108.8 110.9 10,800 1,191,170 110.29 111.0 91.00 - 108.8 110.9 10,800 110.29 1.65%
2018-11-14 0 109.2 91.00 - 107.9 109.3 2,525 272,482 107.91 109.2 91.00 - 107.9 109.3 2,525 107.91 3.02%
2018-11-13 0 106.0 105.0 - 103.7 105.3 15,000 1,567,000 104.47 106.0 105.0 - 103.7 105.3 15,000 104.47 -1.40%
2018-11-12 0 107.5 91.00 - 108.0 108.6 5,175 561,900 108.58 107.5 91.00 - 108.0 108.6 5,175 108.58 -2.18%
2018-11-09 0 109.9 109.9 - 109.6 110.8 13,750 1,512,375 109.99 109.9 109.9 - 109.6 110.8 13,750 109.99 -3.09%
2018-11-08 0 113.4 91.00 - 111.5 113.6 8,875 996,340 112.26 113.4 91.00 - 111.5 113.6 8,875 112.26 3.66%
2018-11-07 0 109.4 108.7 - 109.4 109.4 2,500 273,500 109.40 109.4 108.7 - 109.4 109.4 2,500 109.40 0.37%
2018-11-06 0 109.0 108.7 - 108.9 109.1 900 98,015 108.91 109.0 108.7 - 108.9 109.1 900 108.91 2.35%
2018-11-05 0 106.5 91.00 - 106.5 107.6 18,000 1,931,500 107.31 106.5 91.00 - 106.5 107.6 18,000 107.31 -0.93%
2018-11-02 0 107.5 91.00 - 105.7 107.5 35,800 3,808,490 106.38 107.5 91.00 - 105.7 107.5 35,800 106.38 2.87%
2018-11-01 0 104.5 91.00 - 104.0 105.2 10,175 1,061,160 104.29 104.5 91.00 - 104.0 105.2 10,175 104.29 1.46%
2018-10-31 0 103.0 91.00 - 103.0 103.0 10,000 1,030,000 103.00 103.0 91.00 - 103.0 103.0 10,000 103.00 1.58%
2018-10-30 0 101.4 91.00 - 99.95 99.95 2,500 249,875 99.950 101.4 91.00 - 99.95 99.95 2,500 99.950 1.30%
2018-10-29 0 100.1 91.00 - - - 0 0 - 100.1 91.00 - - - 0 - -0.30%
2018-10-26 0 100.4 91.00 - 99.65 100.4 3,200 319,917 99.974 100.4 91.00 - 99.65 100.4 3,200 99.974 1.01%
2018-10-25 0 99.40 96.60 - 97.70 98.90 12,750 1,254,050 98.357 99.40 96.60 - 97.70 98.90 12,750 98.357 -0.35%
2018-10-24 0 99.75 95.10 - 101.3 101.7 15,000 1,522,750 101.52 99.75 95.10 - 101.3 101.7 15,000 101.52 -1.92%
2018-10-23 0 101.7 95.10 - 101.9 102.4 5,025 512,310 101.95 101.7 95.10 - 101.9 102.4 5,025 101.95 -0.39%
2018-10-22 0 102.1 95.10 - 101.5 102.3 20,025 2,040,552 101.90 102.1 95.10 - 101.5 102.3 20,025 101.90 0.39%
2018-10-19 0 101.7 95.10 - 101.0 101.7 5,750 581,275 101.09 101.7 95.10 - 101.0 101.7 5,750 101.09 -0.29%
2018-10-18 0 102.0 95.10 - 102.8 102.8 2,750 282,700 102.80 102.0 95.10 - 102.8 102.8 2,750 102.80 1.19%
2018-10-16 0 100.8 95.10 - 100.1 100.5 10,100 1,012,550 100.25 100.8 95.10 - 100.1 100.5 10,100 100.25 1.10%
2018-10-15 0 99.70 95.10 - 99.50 99.55 2,550 253,825 99.539 99.70 95.10 - 99.50 99.55 2,550 99.539 0.05%
2018-10-12 0 99.65 95.10 - 99.30 100.3 25,250 2,524,250 99.970 99.65 95.10 - 99.30 100.3 25,250 99.970 1.74%
2018-10-11 0 97.95 96.05 - 96.70 97.55 7,500 729,500 97.267 97.95 96.05 - 96.70 97.55 7,500 97.267 -2.25%
2018-10-10 0 100.2 95.10 - 99.75 99.75 475 47,381 99.750 100.2 95.10 - 99.75 99.75 475 99.749 0.65%
2018-10-09 0 99.55 98.25 99.75 99.15 99.60 13,750 1,365,087 99.279 99.55 98.25 99.75 99.15 99.60 13,750 99.279 0.10%
2018-10-08 0 99.45 95.10 99.75 98.95 99.45 13,000 1,289,000 99.154 99.45 95.10 99.75 98.95 99.45 13,000 99.154 0.30%
2018-10-05 0 99.15 98.15 - 99.10 99.50 9,500 943,200 99.284 99.15 98.15 - 99.10 99.50 9,500 99.284 -0.40%
2018-10-04 0 99.55 99.10 - 99.45 104.0 19,325 1,948,910 100.85 99.55 99.10 - 99.45 104.0 19,325 100.85 -4.28%
2018-10-03 0 104.0 103.7 - 104.5 104.5 1,000 104,500 104.50 104.0 103.7 - 104.5 104.5 1,000 104.50 -0.48%
2018-10-02 0 104.5 95.10 - 105.7 106.5 7,775 824,095 105.99 104.5 95.10 - 105.7 106.5 7,775 105.99 -1.97%
2018-09-28 0 106.6 95.10 - 105.0 105.0 175 18,375 105.00 106.6 95.10 - 105.0 105.0 175 105.00 1.62%
2018-09-27 0 104.9 95.10 - 104.2 104.8 8,575 893,860 104.24 104.9 95.10 - 104.2 104.8 8,575 104.24 -0.19%
2018-09-26 0 105.1 104.0 105.1 105.1 105.1 1,625 170,787 105.10 105.1 104.0 105.1 105.1 105.1 1,625 105.10 -0.38%
2018-09-24 0 105.5 95.10 105.5 106.3 106.3 2,500 265,750 106.30 105.5 95.10 105.5 106.3 106.3 2,500 106.30 -2.31%
2018-09-21 0 108.0 95.10 - 106.6 108.0 11,375 1,217,780 107.06 108.0 95.10 - 106.6 108.0 11,375 107.06 1.22%
2018-09-20 0 106.7 95.10 106.7 106.7 106.7 150 16,005 106.70 106.7 95.10 106.7 106.7 106.7 150 106.70 1.81%
2018-09-19 0 104.8 95.10 - 103.7 104.8 5,500 570,900 103.80 104.8 95.10 - 103.7 104.8 5,500 103.80 1.16%
2018-09-18 0 103.6 100.6 - 102.5 103.1 10,500 1,079,750 102.83 103.6 100.6 - 102.5 103.1 10,500 102.83 0.48%
2018-09-17 0 103.1 100.2 - 103.1 103.1 2,500 257,750 103.10 103.1 100.2 - 103.1 103.1 2,500 103.10 -3.37%
2018-09-14 0 106.7 95.10 - 104.9 105.6 15,200 1,602,730 105.44 106.7 95.10 - 104.9 105.6 15,200 105.44 1.52%
2018-09-13 0 105.1 95.10 105.6 104.2 106.0 32,550 3,418,517 105.02 105.1 95.10 105.6 104.2 106.0 32,550 105.02 1.45%
2018-09-12 0 103.6 95.10 106.0 104.8 105.0 10,000 1,049,000 104.90 103.6 95.10 106.0 104.8 105.0 10,000 104.90 -0.38%
2018-09-11 0 104.0 95.10 104.0 - - 0 0 - 104.0 95.10 104.0 - - 0 - 0.00%
2018-09-10 0 104.0 103.5 - 103.7 104.1 5,075 526,557 103.76 104.0 103.5 - 103.7 104.1 5,075 103.76 0.48%
2018-09-07 0 103.5 95.10 - 102.9 103.5 20,025 2,067,582 103.25 103.5 95.10 - 102.9 103.5 20,025 103.25 2.07%
2018-09-06 0 101.4 95.10 103.2 99.90 101.2 10,200 1,023,970 100.39 101.4 95.10 103.2 99.90 101.2 10,200 100.39 2.42%
2018-09-05 0 99.00 99.00 - 98.75 104.4 38,975 3,945,255 101.23 99.00 99.00 - 98.75 104.4 38,975 101.23 -6.25%
2018-09-04 0 105.6 100.0 107.2 106.8 106.8 200 21,360 106.80 105.6 100.0 107.2 106.8 106.8 200 106.80 -2.40%
2018-09-03 0 108.2 100.0 110.0 108.1 108.9 26,250 2,846,175 108.43 108.2 100.0 110.0 108.1 108.9 26,250 108.43 0.19%
2018-08-31 0 108.0 100.0 109.0 108.7 109.0 10,250 1,115,675 108.85 108.0 100.0 109.0 108.7 109.0 10,250 108.85 -2.35%
2018-08-30 0 110.6 100.0 - - - 0 0 - 110.6 100.0 - - - 0 - -0.18%
2018-08-29 0 110.8 100.0 - 110.4 110.9 7,675 850,570 110.82 110.8 100.0 - 110.4 110.9 7,675 110.82 -0.72%
2018-08-28 0 111.6 100.0 - 111.9 111.9 850 95,115 111.90 111.6 100.0 - 111.9 111.9 850 111.90 1.27%
2018-08-27 0 110.2 100.0 - 109.9 110.4 7,975 878,952 110.21 110.2 100.0 - 109.9 110.4 7,975 110.21 1.38%
2018-08-24 0 108.7 100.0 - 108.4 108.8 1,075 116,930 108.77 108.7 100.0 - 108.4 108.8 1,075 108.77 -0.18%
2018-08-23 0 108.9 100.0 - 108.4 109.6 10,025 1,089,710 108.70 108.9 100.0 - 108.4 109.6 10,025 108.70 0.18%
2018-08-22 0 108.7 100.0 - 108.2 108.7 12,675 1,374,147 108.41 108.7 100.0 - 108.2 108.7 12,675 108.41 0.65%
2018-08-21 0 108.0 100.0 - - - 0 0 - 108.0 100.0 - - - 0 - 0.65%
2018-08-20 0 107.3 100.0 - 105.7 106.9 12,650 1,347,150 106.49 107.3 100.0 - 105.7 106.9 12,650 106.49 2.48%
2018-08-17 0 104.7 100.0 - 104.5 104.7 125 13,067 104.54 104.7 100.0 - 104.5 104.7 125 104.54 -0.19%
2018-08-16 0 104.9 100.0 - 104.7 104.9 2,525 264,867 104.90 104.9 100.0 - 104.7 104.9 2,525 104.90 0.19%
2018-08-15 0 104.7 100.0 - 104.4 104.6 6,750 705,600 104.53 104.7 100.0 - 104.4 104.6 6,750 104.53 -0.29%
2018-08-14 0 105.0 100.0 - 104.9 105.6 10,000 1,053,500 105.35 105.0 100.0 - 104.9 105.6 10,000 105.35 -0.94%
2018-08-13 0 106.0 100.0 - 106.0 110.8 35,250 3,810,175 108.09 106.0 100.0 - 106.0 110.8 35,250 108.09 -5.19%
2018-08-10 0 111.8 100.0 - 111.8 112.7 10,200 1,146,000 112.35 111.8 100.0 - 111.8 112.7 10,200 112.35 -0.36%
2018-08-09 0 112.2 100.0 - 112.6 112.6 250 28,150 112.60 112.2 100.0 - 112.6 112.6 250 112.60 -0.36%
2018-08-08 0 112.6 100.0 114.0 112.6 113.5 20,525 2,319,382 113.00 112.6 100.0 114.0 112.6 113.5 20,525 113.00 0.54%
2018-08-07 0 112.0 111.6 - - - 0 0 - 112.0 111.6 - - - 0 - 0.00%
2018-08-06 0 112.0 111.9 - 109.3 109.3 25 2,732 109.28 112.0 111.9 - 109.3 109.3 25 109.28 2.47%
2018-08-03 0 109.3 100.0 - 109.3 109.9 5,000 548,000 109.60 109.3 100.0 - 109.3 109.9 5,000 109.60 -1.09%
2018-08-02 0 110.5 100.0 - 110.5 111.2 7,500 830,500 110.73 110.5 100.0 - 110.5 111.2 7,500 110.73 0.18%
2018-08-01 0 110.3 100.0 - 109.0 109.0 300 32,700 109.00 110.3 100.0 - 109.0 109.0 300 109.00 1.94%
2018-07-31 0 108.2 100.0 - - - 0 0 - 108.2 100.0 - - - 0 - -1.81%
2018-07-30 0 110.2 100.0 - 109.8 110.1 7,500 824,500 109.93 110.2 100.0 - 109.8 110.1 7,500 109.93 0.82%
2018-07-27 0 109.3 100.0 110.0 108.4 108.9 14,750 1,600,475 108.51 109.3 100.0 110.0 108.4 108.9 14,750 108.51 0.28%
2018-07-26 0 109.0 100.0 - 109.0 109.0 6,000 654,000 109.00 109.0 100.0 - 109.0 109.0 6,000 109.00 1.21%
2018-07-25 0 107.7 100.0 - 107.6 107.9 10,250 1,103,675 107.68 107.7 100.0 - 107.6 107.9 10,250 107.68 0.09%
2018-07-24 0 107.6 107.1 - 107.1 108.1 6,150 663,350 107.86 107.6 107.1 - 107.1 108.1 6,150 107.86 -0.37%
2018-07-23 0 108.0 104.0 - 106.7 108.0 3,100 332,150 107.15 108.0 104.0 - 106.7 108.0 3,100 107.15 1.22%
2018-07-20 0 106.7 104.0 - - - 0 0 - 106.7 104.0 - - - 0 - -0.93%
2018-07-19 0 107.7 104.0 - 107.5 107.7 1,500 161,350 107.57 107.7 104.0 - 107.5 107.7 1,500 107.57 0.84%
2018-07-18 0 106.8 104.0 - - - 0 0 - 106.8 104.0 - - - 0 - 0.56%
2018-07-17 0 106.2 104.0 108.0 106.1 106.7 7,850 834,785 106.34 106.2 104.0 108.0 106.1 106.7 7,850 106.34 -0.47%
2018-07-16 0 106.7 100.0 109.5 108.2 108.5 650 70,375 108.27 106.7 100.0 109.5 108.2 108.5 650 108.27 -1.66%
2018-07-13 0 108.5 104.0 109.5 108.5 108.5 100 10,850 108.50 108.5 104.0 109.5 108.5 108.5 100 108.50 0.65%
2018-07-12 0 107.8 107.0 - 107.4 107.8 5,100 547,780 107.41 107.8 107.0 - 107.4 107.8 5,100 107.41 0.75%
2018-07-11 0 107.0 104.0 - 106.4 106.4 2,500 266,000 106.40 107.0 104.0 - 106.4 106.4 2,500 106.40 -0.37%
2018-07-10 0 107.4 107.0 - 107.7 107.7 2,500 269,250 107.70 107.4 107.0 - 107.7 107.7 2,500 107.70 1.51%
2018-07-09 0 105.8 105.4 - 104.2 105.5 28,350 2,973,070 104.87 105.8 105.4 - 104.2 105.5 28,350 104.87 1.54%
2018-07-06 0 104.2 101.5 - 103.3 104.4 19,300 2,002,820 103.77 104.2 101.5 - 103.3 104.4 19,300 103.77 0.39%
2018-07-05 0 103.8 101.5 - 103.8 103.9 5,000 519,250 103.85 103.8 101.5 - 103.8 103.9 5,000 103.85 -0.10%
2018-07-04 0 103.9 101.5 - 101.5 101.5 5,000 507,500 101.50 103.9 101.5 - 101.5 101.5 5,000 101.50 1.86%
2018-07-03 0 102.0 100.0 - 101.6 104.4 17,150 1,769,090 103.15 102.0 100.0 - 101.6 104.4 17,150 103.15 -1.35%
2018-06-29 0 103.4 101.7 - 102.2 103.0 9,100 930,600 102.26 103.4 101.7 - 102.2 103.0 9,100 102.26 1.27%
2018-06-28 0 102.1 101.8 - 102.1 104.6 32,850 3,394,100 103.32 102.1 101.8 - 102.1 104.6 32,850 103.32 -4.13%
2018-06-27 0 106.5 100.0 108.1 - - 0 0 - 106.5 100.0 108.1 - - 0 - -1.48%
2018-06-26 0 108.1 100.0 - - - 0 0 - 108.1 100.0 - - - 0 - -0.37%
2018-06-25 0 108.5 100.0 - 107.2 108.6 1,000 107,900 107.90 108.5 100.0 - 107.2 108.6 1,000 107.90 1.21%
2018-06-22 0 107.2 100.0 - 107.2 107.2 2,500 268,000 107.20 107.2 100.0 - 107.2 107.2 2,500 107.20 -1.29%
2018-06-21 0 108.6 107.6 108.2 109.0 109.0 2,500 272,500 109.00 108.6 107.6 108.2 109.0 109.0 2,500 109.00 -0.73%
2018-06-20 0 109.4 100.0 110.8 108.8 110.7 62,575 6,856,587 109.57 109.4 100.0 110.8 108.8 110.7 62,575 109.57 1.20%
2018-06-19 0 108.1 100.0 108.5 - - 0 0 - 108.1 100.0 108.5 - - 0 - -4.76%
2018-06-15 0 113.5 113.0 - 113.5 113.5 2,500 283,750 113.50 113.5 113.0 - 113.5 113.5 2,500 113.50 -0.09%
2018-06-14 0 113.6 100.0 - - - 0 0 - 113.6 100.0 - - - 0 - -0.79%
2018-06-13 0 114.5 100.0 - 114.5 114.5 2,500 286,250 114.50 114.5 100.0 - 114.5 114.5 2,500 114.50 0.44%
2018-06-12 0 114.0 113.5 - 114.0 114.0 250 28,500 114.00 114.0 113.5 - 114.0 114.0 250 114.00 -0.35%
2018-06-11 0 114.4 100.0 - 114.4 114.4 100 11,440 114.40 114.4 100.0 - 114.4 114.4 100 114.40 -0.09%
2018-06-08 0 114.5 100.0 - 115.3 115.6 8,375 967,987 115.58 114.5 100.0 - 115.3 115.6 8,375 115.58 -2.14%
2018-06-07 0 117.0 100.0 - - - 0 0 - 117.0 100.0 - - - 0 - 0.60%
2018-06-06 0 116.3 100.0 - 116.3 116.3 2,500 290,750 116.30 116.3 100.0 - 116.3 116.3 2,500 116.30 -0.09%
2018-06-05 0 116.4 116.1 - 115.4 116.5 14,900 1,731,680 116.22 116.4 116.1 - 115.4 116.5 14,900 116.22 0.34%
2018-06-04 0 116.0 100.0 - - - 0 0 - 116.0 100.0 - - - 0 - 1.75%
2018-06-01 0 114.0 100.0 - 113.6 114.3 7,500 855,500 114.07 114.0 100.0 - 113.6 114.3 7,500 114.07 -0.70%
2018-05-31 0 114.8 103.0 - 113.9 115.4 15,000 1,719,250 114.62 114.8 103.0 - 113.9 115.4 15,000 114.62 -1.12%
2018-05-30 0 116.1 103.0 - 114.8 116.1 1,750 201,665 115.24 116.1 103.0 - 114.8 116.1 1,750 115.24 0.43%
2018-05-29 0 115.6 103.0 - - - 0 0 - 115.6 103.0 - - - 0 - 0.00%
2018-05-28 0 115.6 103.0 - 113.1 113.1 1,000 113,100 113.10 115.6 103.0 - 113.1 113.1 1,000 113.10 3.40%
2018-05-25 0 111.8 111.0 - 111.9 112.7 5,800 649,660 112.01 111.8 111.0 - 111.9 112.7 5,800 112.01 0.72%
2018-05-24 0 111.0 103.0 - 108.4 111.2 5,125 555,870 108.46 111.0 103.0 - 108.4 111.2 5,125 108.46 2.30%
2018-05-23 0 108.5 103.0 - 105.3 109.1 15,450 1,652,170 106.94 108.5 103.0 - 105.3 109.1 15,450 106.94 2.94%
2018-05-21 0 105.4 104.5 - 105.4 106.3 6,700 710,775 106.09 105.4 104.5 - 105.4 106.3 6,700 106.09 -2.95%
2018-05-18 0 108.6 108.0 - 109.0 109.0 7,500 817,500 109.00 108.6 108.0 - 109.0 109.0 7,500 109.00 -1.63%
2018-05-17 0 110.4 102.0 - - - 0 0 - 110.4 102.0 - - - 0 - 1.19%
2018-05-16 0 109.1 107.2 - 108.3 109.6 675 73,792 109.32 109.1 107.2 - 108.3 109.6 675 109.32 -1.71%
2018-05-15 0 111.0 111.0 - 111.0 113.2 9,175 1,033,445 112.64 111.0 111.0 - 111.0 113.2 9,175 112.64 -2.55%
2018-05-14 0 113.9 112.0 - 115.0 115.0 6,000 690,000 115.00 113.9 112.0 - 115.0 115.0 6,000 115.00 -0.26%
2018-05-11 0 114.2 112.0 - 114.2 114.2 4,775 545,305 114.20 114.2 112.0 - 114.2 114.2 4,775 114.20 1.96%
2018-05-10 0 112.0 - - - - 0 0 - 112.0 - - - - 0 - 1.27%
2018-05-09 0 110.6 107.0 - 108.0 109.9 2,625 288,300 109.83 110.6 107.0 - 108.0 109.9 2,625 109.83 1.28%
2018-05-08 0 109.2 108.0 110.6 109.2 110.9 15,425 1,707,432 110.69 109.2 108.0 110.6 109.2 110.9 15,425 110.69 -1.80%
2018-05-07 0 111.2 - - 110.6 111.0 8,000 886,420 110.80 111.2 - - 110.6 111.0 8,000 110.80 0.63%
2018-05-04 0 110.5 110.3 - 111.0 112.8 100 11,235 112.35 110.5 110.3 - 111.0 112.8 100 112.35 -2.04%
2018-05-03 0 112.8 - - 112.7 112.9 75 8,457 112.76 112.8 - - 112.7 112.9 75 112.76 -1.83%
2018-05-02 0 114.9 114.1 - 113.1 115.0 5,175 586,050 113.25 114.9 114.1 - 113.1 115.0 5,175 113.25 -0.26%
2018-04-30 0 115.2 115.2 - 114.7 114.7 500 57,350 114.70 115.2 115.2 - 114.7 114.7 500 114.70 1.32%
2018-04-27 0 113.7 112.8 - 115.3 115.3 2,500 288,250 115.30 113.7 112.8 - 115.3 115.3 2,500 115.30 0.98%
2018-04-26 0 112.6 112.0 - 112.6 114.6 275 31,420 114.25 112.6 112.0 - 112.6 114.6 275 114.25 -3.84%
2018-04-25 0 117.1 - - 117.5 119.0 5,350 630,450 117.84 117.1 - - 117.5 119.0 5,350 117.84 -3.22%
2018-04-24 0 121.0 120.6 - 121.0 121.0 5,900 713,900 121.00 121.0 120.6 - 121.0 121.0 5,900 121.00 -1.47%
2018-04-23 0 122.8 - - - - 0 0 - 122.8 - - - - 0 - 0.00%
2018-04-20 0 122.8 - - - - 0 0 - 122.8 - - - - 0 - -1.05%
2018-04-19 0 124.1 - - 123.8 123.8 50 6,190 123.80 124.1 - - 123.8 123.8 50 123.80 0.65%
2018-04-18 0 123.3 - - - - 0 0 - 123.3 - - - - 0 - 0.49%
2018-04-17 0 122.7 - - - - 0 0 - 122.7 - - - - 0 - -0.89%
2018-04-16 0 123.8 - - 124.0 124.7 50 6,217 124.34 123.8 - - 124.0 124.7 50 124.34 -0.72%
2018-04-13 0 124.7 - 125.1 125.2 125.2 2,500 313,000 125.20 124.7 - 125.1 125.2 125.2 2,500 125.20 0.24%
2018-04-12 0 124.4 - - 124.4 125.5 5,175 643,962 124.44 124.4 - - 124.4 125.5 5,175 124.44 -1.27%
2018-04-11 0 126.0 - - 126.0 126.1 5,150 649,150 126.05 126.0 - - 126.0 126.1 5,150 126.05 0.80%
2018-04-10 0 125.0 - - 122.7 125.0 5,050 619,750 122.72 125.0 - - 122.7 125.0 5,050 122.72 2.97%
2018-04-09 0 121.4 121.4 - 120.6 121.2 15,500 1,870,350 120.67 121.4 121.4 - 120.6 121.2 15,500 120.67 0.33%
2018-04-06 0 121.0 120.2 - 120.4 121.1 2,000 241,990 121.00 121.0 120.2 - 120.4 121.1 2,000 121.00 -0.41%
2018-04-04 0 121.5 - - - - 0 0 - 121.5 - - - - 0 - -0.33%
2018-04-03 0 121.9 - - 118.8 121.2 2,550 308,940 121.15 121.9 - - 118.8 121.2 2,550 121.15 2.52%
2018-03-29 0 118.9 - - 118.9 123.0 150 18,347 122.31 118.9 - - 118.9 123.0 150 122.31 -0.25%
2018-03-28 0 119.2 - - 120.0 120.0 25 3,000 120.00 119.2 - - 120.0 120.0 25 120.00 -1.65%
2018-03-27 0 121.2 - - 122.4 122.4 2,500 306,000 122.40 121.2 - - 122.4 122.4 2,500 122.40 0.33%
2018-03-26 0 120.8 120.8 - 120.4 121.2 675 81,630 120.93 120.8 120.8 - 120.4 121.2 675 120.93 0.33%
2018-03-23 0 120.4 120.1 120.7 119.3 123.5 100 12,167 121.67 120.4 120.1 120.7 119.3 123.5 100 121.67 -2.51%
2018-03-22 0 123.5 - - - - 0 0 - 123.5 - - - - 0 - -0.64%
2018-03-21 0 124.3 124.2 124.9 122.9 124.3 800 98,780 123.48 124.3 124.2 124.9 122.9 124.3 800 123.48 1.14%
2018-03-20 0 122.9 - 122.9 122.9 122.9 425 52,232 122.90 122.9 - 122.9 122.9 122.9 425 122.90 -0.89%
2018-03-19 0 124.0 124.0 - 123.8 123.8 100 12,380 123.80 124.0 124.0 - 123.8 123.8 100 123.80 0.08%
2018-03-16 0 123.9 123.9 - 123.8 123.9 200 24,775 123.88 123.9 123.9 - 123.8 123.9 200 123.88 -1.27%
2018-03-15 0 125.5 125.1 - 125.8 125.8 25 3,145 125.80 125.5 125.1 - 125.8 125.8 25 125.80 -0.95%
2018-03-14 0 126.7 126.2 126.7 126.5 126.7 5,100 645,162 126.50 126.7 126.2 126.7 126.5 126.7 5,100 126.50 -0.71%
2018-03-13 0 127.6 - - 128.0 128.6 7,550 968,900 128.33 127.6 - - 128.0 128.6 7,550 128.33 -0.55%
2018-03-12 0 128.3 - - 126.8 126.8 150 19,020 126.80 128.3 - - 126.8 126.8 150 126.80 1.18%
2018-03-09 0 126.8 - 127.1 126.5 127.2 450 57,065 126.81 126.8 - 127.1 126.5 127.2 450 126.81 -0.16%
2018-03-08 0 127.0 127.0 - - - 0 0 - 127.0 127.0 - - - 0 - 1.11%
2018-03-07 0 125.6 125.9 - 125.3 127.5 750 94,555 126.07 125.6 125.9 - 125.3 127.5 750 126.07 -2.10%
2018-03-06 0 128.3 - - 129.8 129.8 125 16,225 129.80 128.3 - - 129.8 129.8 125 129.80 -0.39%
2018-03-05 0 128.8 - - - - 0 0 - 128.8 - - - - 0 - -0.31%
2018-03-02 0 129.2 - - 129.1 129.1 5,000 645,500 129.10 129.2 - - 129.1 129.1 5,000 129.10 -0.92%
2018-03-01 0 130.4 - - - - 0 0 - 130.4 - - - - 0 - -0.46%
2018-02-28 0 131.0 - - - - 0 0 - 131.0 - - - - 0 - 0.00%
2018-02-27 0 131.0 - - 130.9 131.1 575 75,312 130.98 131.0 - - 130.9 131.1 575 130.98 -0.61%
2018-02-26 0 131.8 131.0 131.6 132.0 132.0 1,250 165,000 132.00 131.8 131.0 131.6 132.0 132.0 1,250 132.00 -0.53%
2018-02-23 0 132.5 - - 132.2 132.5 225 29,805 132.47 132.5 - - 132.2 132.5 225 132.47 0.30%
2018-02-22 0 132.1 - - - - 0 0 - 132.1 - - - - 0 - -1.12%
2018-02-21 0 133.6 - - 133.6 133.6 50 6,680 133.60 133.6 - - 133.6 133.6 50 133.60 0.15%
2018-02-20 0 133.4 133.4 - - - 0 0 - 133.4 133.4 - - - 0 - 0.00%
2018-02-15 0 133.4 - - 133.4 133.4 75 10,005 133.40 133.4 - - 133.4 133.4 75 133.40 0.83%
2018-02-14 0 132.3 - - 132.3 132.3 500 66,150 132.30 132.3 - - 132.3 132.3 500 132.30 1.69%
2018-02-13 0 130.1 131.2 131.9 - - 0 0 - 130.1 131.2 131.9 - - 0 - 0.00%
2018-02-12 0 130.1 - 132.3 130.0 130.4 7,500 976,250 130.17 130.1 - 132.3 130.0 130.4 7,500 130.17 0.54%
2018-02-09 0 129.4 - 132.3 129.4 129.4 2,500 323,500 129.40 129.4 - 132.3 129.4 129.4 2,500 129.40 -1.82%
2018-02-08 0 131.8 - 132.3 - - 0 0 - 131.8 - 132.3 - - 0 - 0.15%
2018-02-07 0 131.6 - 132.3 131.5 132.5 950 125,075 131.66 131.6 - 132.3 131.5 132.5 950 131.66 0.77%
2018-02-06 0 130.6 130.2 - 125.6 130.6 15,175 1,931,815 127.30 130.6 130.2 - 125.6 130.6 15,175 127.30 -1.80%
2018-02-05 0 133.0 - - 132.6 132.6 75 9,945 132.60 133.0 - - 132.6 132.6 75 132.60 -1.34%
2018-02-02 0 134.8 - - - - 0 0 - 134.8 - - - - 0 - 0.00%
2018-02-01 0 134.8 - - 135.0 135.0 25 3,375 135.00 134.8 - - 135.0 135.0 25 135.00 -0.07%
2018-01-31 0 134.9 133.5 - 132.6 133.8 3,175 423,242 133.30 134.9 133.5 - 132.6 133.8 3,175 133.30 0.97%
2018-01-30 0 133.6 - - 135.5 135.5 50 6,775 135.50 133.6 - - 135.5 135.5 50 135.50 -2.34%
2018-01-29 0 136.8 - 140.0 137.4 137.6 75 10,310 137.47 136.8 - 140.0 137.4 137.6 75 137.47 -0.44%
2018-01-26 0 137.4 - 138.0 - - 0 0 - 137.4 - 138.0 - - 0 - 0.96%
2018-01-25 0 136.1 - 138.0 - - 0 0 - 136.1 - 138.0 - - 0 - 0.00%
2018-01-24 0 136.1 135.9 136.6 136.1 136.8 125 17,077 136.62 136.1 135.9 136.6 136.1 136.8 125 136.62 0.67%
2018-01-23 0 135.2 135.2 137.0 134.5 134.5 50 6,725 134.50 135.2 135.2 137.0 134.5 134.5 50 134.50 1.27%
2018-01-22 0 133.5 - 136.0 - - 0 0 - 133.5 - 136.0 - - 0 - 0.00%
2018-01-19 0 133.5 - 135.9 133.5 133.5 100 13,350 133.50 133.5 - 135.9 133.5 133.5 100 133.50 -0.60%
2018-01-18 0 134.3 - 134.9 134.4 134.6 1,000 134,550 134.55 134.3 - 134.9 134.4 134.6 1,000 134.55 0.67%
2018-01-17 0 133.4 133.4 134.1 - - 0 0 - 133.4 133.4 134.1 - - 0 - 0.23%
2018-01-16 0 133.1 130.0 134.0 - - 0 0 - 133.1 130.0 134.0 - - 0 - 0.60%
2018-01-15 0 132.3 130.0 133.0 132.3 132.3 50 6,615 132.30 132.3 130.0 133.0 132.3 132.3 50 132.30 0.00%
2018-01-12 0 132.3 - - 132.7 132.7 2,925 388,147 132.70 132.3 - - 132.7 132.7 2,925 132.70 0.84%
2018-01-11 0 131.2 - 131.4 - - 0 0 - 131.2 - 131.4 - - 0 - -0.15%
2018-01-10 0 131.4 - 131.5 131.4 131.5 3,300 433,700 131.42 131.4 - 131.5 131.4 131.5 3,300 131.42 -0.08%
2018-01-09 0 131.5 131.5 - - - 0 0 - 131.5 131.5 - - - 0 - 0.00%
2018-01-08 0 131.5 131.5 - 130.3 130.3 50 6,515 130.30 131.5 131.5 - 130.3 130.3 50 130.30 0.92%
2018-01-05 0 130.3 - - - - 0 0 - 130.3 - - - - 0 - 1.01%
2018-01-04 0 129.0 - 129.5 129.0 129.3 250 32,295 129.18 129.0 - 129.5 129.0 129.3 250 129.18 -0.15%
2018-01-03 0 129.2 - - - - 0 0 - 129.2 - - - - 0 - -1.45%
2018-01-02 0 131.1 - - 131.1 131.1 25 3,277 131.08 131.1 - - 131.1 131.1 25 131.08 0.54%
2017-12-29 0 130.4 - 131.0 130.0 130.7 275 35,872 130.44 130.4 - 131.0 130.0 130.7 275 130.44 0.93%
2017-12-28 0 129.2 - 130.0 128.0 129.2 175 22,535 128.77 129.2 - 130.0 128.0 129.2 175 128.77 0.78%
2017-12-27 0 128.2 125.5 128.2 126.0 128.3 1,250 159,192 127.35 128.2 125.5 128.2 126.0 128.3 1,250 127.35 2.15%
2017-12-22 0 125.5 - 126.0 - - 0 0 - 125.5 - 126.0 - - 0 - 0.48%
2017-12-21 0 124.9 - 126.0 124.9 125.6 800 100,180 125.23 124.9 - 126.0 124.9 125.6 800 125.23 0.89%
2017-12-20 0 123.8 - 126.0 123.8 123.8 500 61,900 123.80 123.8 - 126.0 123.8 123.8 500 123.80 -0.56%
2017-12-19 0 124.5 - 130.0 - - 0 0 - 124.5 - 130.0 - - 0 - 0.57%
2017-12-18 0 123.8 - 125.0 124.0 124.0 25 3,100 124.00 123.8 - 125.0 124.0 124.0 25 124.00 -0.16%
2017-12-15 0 124.0 - 124.0 124.0 124.0 100 12,400 124.00 124.0 - 124.0 124.0 124.0 100 124.00 0.00%
2017-12-14 0 124.0 124.0 126.0 124.0 124.0 25 3,100 124.00 124.0 124.0 126.0 124.0 124.0 25 124.00 0.65%
2017-12-13 0 123.2 - 128.0 - - 0 0 - 123.2 - 128.0 - - 0 - 0.00%
2017-12-12 0 123.2 - 128.0 - - 0 0 - 123.2 - 128.0 - - 0 - -0.08%
2017-12-11 0 123.3 - 128.0 123.3 123.3 25 3,082 123.28 123.3 - 128.0 123.3 123.3 25 123.28 0.49%
2017-12-08 0 122.7 - 124.0 - - 0 0 - 122.7 - 124.0 - - 0 - 0.00%
2017-12-07 0 122.7 - 124.0 - - 0 0 - 122.7 - 124.0 - - 0 - 0.00%
2017-12-06 0 122.7 - 130.0 122.7 122.7 300 36,810 122.70 122.7 - 130.0 122.7 122.7 300 122.70 0.41%
2017-12-05 0 122.2 - 130.0 122.3 122.3 250 30,575 122.30 122.2 - 130.0 122.3 122.3 250 122.30 0.16%
2017-12-04 0 122.0 - 124.0 - - 0 0 - 122.0 - 124.0 - - 0 - 0.00%
2017-12-01 0 122.0 - 124.0 - - 0 0 - 122.0 - 124.0 - - 0 - -1.05%
2017-11-30 0 123.3 122.0 125.0 - - 0 0 - 123.3 122.0 125.0 - - 0 - -0.48%
2017-11-29 0 123.9 - 128.0 123.9 124.4 1,100 136,715 124.29 123.9 - 128.0 123.9 124.4 1,100 124.29 0.81%
2017-11-28 0 122.9 - 128.0 122.6 122.9 5,100 625,290 122.61 122.9 - 128.0 122.6 122.9 5,100 122.61 0.66%
2017-11-27 0 122.1 - 124.9 122.1 122.1 100 12,210 122.10 122.1 - 124.9 122.1 122.1 100 122.10 -1.29%
2017-11-24 0 123.7 - 125.0 - - 0 0 - 123.7 - 125.0 - - 0 - 0.00%
2017-11-23 0 123.7 - 125.0 123.7 124.2 6,000 744,825 124.14 123.7 - 125.0 123.7 124.2 6,000 124.14 0.49%
2017-11-22 0 123.1 - 128.0 122.1 123.1 1,000 122,575 122.58 123.1 - 128.0 122.1 123.1 1,000 122.58 0.98%
2017-11-21 0 121.9 - 122.1 122.1 123.3 825 101,472 123.00 121.9 - 122.1 122.1 123.3 825 123.00 -1.14%
2017-11-20 0 123.3 122.2 124.4 122.7 123.3 450 55,335 122.97 123.3 122.2 124.4 122.7 123.3 450 122.97 0.33%
2017-11-17 0 122.9 122.2 124.4 - - 0 0 - 122.9 122.2 124.4 - - 0 - 1.65%
2017-11-16 0 120.9 - - - - 0 0 - 120.9 - - - - 0 - 0.67%
2017-11-15 0 120.1 - - 119.7 120.1 950 113,955 119.95 120.1 - - 119.7 120.1 950 119.95 -0.41%
2017-11-14 0 120.6 - 124.4 120.9 120.9 25 3,022 120.88 120.6 - 124.4 120.9 120.9 25 120.88 -0.66%
2017-11-13 0 121.4 - 125.0 - - 0 0 - 121.4 - 125.0 - - 0 - -0.41%
2017-11-10 0 121.9 - 128.0 - - 0 0 - 121.9 - 128.0 - - 0 - 0.00%
2017-11-09 0 121.9 - 128.0 - - 0 0 - 121.9 - 128.0 - - 0 - 0.16%
2017-11-08 0 121.7 - 125.0 121.7 121.7 1,400 170,380 121.70 121.7 - 125.0 121.7 121.7 1,400 121.70 -0.65%
2017-11-07 0 122.5 122.5 125.0 - - 0 0 - 122.5 122.5 125.0 - - 0 - 0.00%
2017-11-06 0 122.5 - 127.0 122.0 122.1 1,250 152,605 122.08 122.5 - 127.0 122.0 122.1 1,250 122.08 0.41%
2017-11-03 0 122.0 - 128.0 121.9 121.9 5,000 609,500 121.90 122.0 - 128.0 121.9 121.9 5,000 121.90 -0.16%
2017-11-02 0 122.2 - 128.0 121.0 122.2 4,350 527,820 121.34 122.2 - 128.0 121.0 122.2 4,350 121.34 1.50%
2017-11-01 0 120.4 - 121.0 120.4 120.4 50 6,020 120.40 120.4 - 121.0 120.4 120.4 50 120.40 0.42%
2017-10-31 0 119.9 119.3 121.0 119.3 119.9 5,300 633,440 119.52 119.9 119.3 121.0 119.3 119.9 5,300 119.52 0.50%
2017-10-30 0 119.3 - 128.0 - - 0 0 - 119.3 - 128.0 - - 0 - 0.00%
2017-10-27 0 119.3 - 121.0 - - 0 0 - 119.3 - 121.0 - - 0 - -1.00%
2017-10-26 0 120.5 120.5 121.0 - - 0 0 - 120.5 120.5 121.0 - - 0 - 0.42%
2017-10-25 0 120.0 119.0 121.0 - - 0 0 - 120.0 119.0 121.0 - - 0 - -0.74%
2017-10-24 0 120.9 - 120.9 - - 0 0 - 120.9 - 120.9 - - 0 - -0.08%
2017-10-23 0 121.0 - 121.0 121.0 121.0 150 18,150 121.00 121.0 - 121.0 121.0 121.0 150 121.00 0.50%
2017-10-20 0 120.4 - 121.8 - - 0 0 - 120.4 - 121.8 - - 0 - 0.33%
2017-10-19 0 120.0 119.4 121.0 - - 0 0 - 120.0 119.4 121.0 - - 0 - 0.00%
2017-10-18 0 120.0 - 122.0 - - 0 0 - 120.0 - 122.0 - - 0 - -1.15%
2017-10-17 0 121.4 - 122.0 - - 0 0 - 121.4 - 122.0 - - 0 - -0.49%
2017-10-16 0 122.0 - 123.0 121.0 122.0 3,600 438,330 121.76 122.0 - 123.0 121.0 122.0 3,600 121.76 0.83%
2017-10-13 0 121.0 120.7 121.5 - - 0 0 - 121.0 120.7 121.5 - - 0 - 0.33%
2017-10-12 0 120.6 120.6 120.8 - - 0 0 - 120.6 120.6 120.8 - - 0 - 1.09%
2017-10-11 0 119.3 - 128.0 - - 0 0 - 119.3 - 128.0 - - 0 - -0.91%
2017-10-10 0 120.4 117.3 121.0 - - 0 0 - 120.4 117.3 121.0 - - 0 - -0.33%
2017-10-09 0 120.8 117.6 121.0 - - 0 0 - 120.8 117.6 121.0 - - 0 - 0.00%
2017-10-06 0 120.8 117.7 122.0 120.8 120.8 300 36,240 120.80 120.8 117.7 122.0 120.8 120.8 300 120.80 -0.82%
2017-10-04 0 121.8 121.8 128.0 121.3 121.5 225 27,297 121.32 121.8 121.8 128.0 121.3 121.5 225 121.32 1.08%
2017-10-03 0 120.5 120.5 130.0 - - 0 0 - 120.5 120.5 130.0 - - 0 - 0.58%
2017-09-29 0 119.8 117.3 130.0 - - 0 0 - 119.8 117.3 130.0 - - 0 - 1.27%
2017-09-28 0 118.3 118.3 128.0 118.0 118.3 150 17,722 118.15 118.3 118.3 128.0 118.0 118.3 150 118.15 -1.33%
2017-09-27 0 119.9 116.9 128.0 119.9 120.0 425 50,980 119.95 119.9 116.9 128.0 119.9 120.0 425 119.95 -0.83%
2017-09-26 0 120.9 120.0 128.0 - - 0 0 - 120.9 120.0 128.0 - - 0 - -0.08%
2017-09-25 0 121.0 - 128.0 - - 0 0 - 121.0 - 128.0 - - 0 - -0.25%
2017-09-22 0 121.3 120.0 128.0 121.2 121.2 875 106,050 121.20 121.3 120.0 128.0 121.2 121.2 875 121.20 0.25%
2017-09-21 0 121.0 117.8 128.0 - - 0 0 - 121.0 117.8 128.0 - - 0 - -0.25%
2017-09-20 0 121.3 118.2 121.5 - - 0 0 - 121.3 118.2 121.5 - - 0 - -0.16%
2017-09-19 0 121.5 118.2 128.0 - - 0 0 - 121.5 118.2 128.0 - - 0 - 0.00%
2017-09-18 0 121.5 118.5 128.0 - - 0 0 - 121.5 118.5 128.0 - - 0 - 0.00%
2017-09-15 0 121.5 120.8 128.0 - - 0 0 - 121.5 120.8 128.0 - - 0 - 0.00%
2017-09-14 0 121.5 120.9 128.0 121.5 122.0 500 60,975 121.95 121.5 120.9 128.0 121.5 122.0 500 121.95 -0.49%
2017-09-13 0 122.1 122.0 128.0 - - 0 0 - 122.1 122.0 128.0 - - 0 - 0.00%
2017-09-12 0 122.1 122.1 128.0 122.1 122.6 250 30,585 122.34 122.1 122.1 128.0 122.1 122.6 250 122.34 0.00%
2017-09-11 0 122.1 121.3 122.8 121.3 121.3 100 12,130 121.30 122.1 121.3 122.8 121.3 121.3 100 121.30 0.66%
2017-09-08 0 121.3 121.0 128.0 120.6 121.1 350 42,297 120.85 121.3 121.0 128.0 120.6 121.1 350 120.85 1.00%
2017-09-07 0 120.1 119.9 128.0 120.0 120.0 650 78,000 120.00 120.1 119.9 128.0 120.0 120.0 650 120.00 0.17%
2017-09-06 0 119.9 119.7 128.0 119.8 120.4 1,200 144,022 120.02 119.9 119.7 128.0 119.8 120.4 1,200 120.02 0.25%
2017-09-05 0 119.6 119.6 121.0 119.6 125.0 600 72,950 121.58 119.6 119.6 121.0 119.6 125.0 600 121.58 -0.91%
2017-09-04 0 120.7 120.5 120.7 120.7 121.6 125 15,155 121.24 120.7 120.5 120.7 120.7 121.6 125 121.24 -1.07%
2017-09-01 0 122.0 - 122.0 121.6 122.2 525 63,855 121.63 122.0 - 122.0 121.6 122.2 525 121.63 0.16%
2017-08-31 0 121.8 118.7 128.0 - - 0 0 - 121.8 118.7 128.0 - - 0 - -0.49%
2017-08-30 0 122.4 121.9 122.5 122.4 122.5 675 82,670 122.47 122.4 121.9 122.5 122.4 122.5 675 122.47 0.25%
2017-08-29 0 122.1 119.4 122.9 121.8 121.8 25 3,045 121.80 122.1 119.4 122.9 121.8 121.8 25 121.80 -0.65%
2017-08-28 0 122.9 - 123.0 122.9 123.2 3,550 436,310 122.90 122.9 - 123.0 122.9 123.2 3,550 122.90 -0.57%
2017-08-25 0 123.6 123.6 124.0 123.5 123.5 2,000 247,000 123.50 123.6 123.6 124.0 123.5 123.5 2,000 123.50 0.49%
2017-08-24 0 123.0 120.0 123.5 - - 0 0 - 123.0 120.0 123.5 - - 0 - 0.49%
2017-08-22 0 122.4 119.7 123.5 - - 0 0 - 122.4 119.7 123.5 - - 0 - 0.00%
2017-08-21 0 122.4 119.3 128.0 122.4 123.0 600 73,490 122.48 122.4 119.3 128.0 122.4 123.0 600 122.48 -0.49%
2017-08-18 0 123.0 112.9 123.0 122.2 123.1 500 61,305 122.61 123.0 112.9 123.0 122.2 123.1 500 122.61 0.00%
2017-08-17 0 123.0 120.0 123.0 123.0 123.0 100 12,300 123.00 123.0 120.0 123.0 123.0 123.0 100 123.00 1.15%
2017-08-16 0 121.6 121.2 123.0 121.6 121.6 150 18,240 121.60 121.6 121.2 123.0 121.6 121.6 150 121.60 0.33%
2017-08-15 0 121.2 121.2 123.0 - - 0 0 - 121.2 121.2 123.0 - - 0 - 0.66%
2017-08-14 0 120.4 117.7 123.0 120.1 120.1 250 30,025 120.10 120.4 117.7 123.0 120.1 120.1 250 120.10 1.09%
2017-08-11 0 119.1 118.9 125.0 118.9 119.6 200 23,850 119.25 119.1 118.9 125.0 118.9 119.6 200 119.25 -1.49%
2017-08-10 0 120.9 118.2 125.0 120.2 120.2 500 60,100 120.20 120.9 118.2 125.0 120.2 120.2 500 120.20 0.17%
2017-08-09 0 120.7 117.7 125.0 - - 0 0 - 120.7 117.7 125.0 - - 0 - 0.00%
2017-08-08 0 120.7 116.3 125.0 120.0 120.7 3,475 417,287 120.08 120.7 116.3 125.0 120.0 120.7 3,475 120.08 0.17%
2017-08-07 0 120.5 117.4 122.0 119.8 120.5 250 30,012 120.05 120.5 117.4 122.0 119.8 120.5 250 120.05 0.08%
2017-08-04 0 120.4 120.0 125.0 120.2 120.8 1,225 147,382 120.31 120.4 120.0 125.0 120.2 120.8 1,225 120.31 0.08%
2017-08-03 0 120.3 120.0 121.1 120.3 120.3 500 60,150 120.30 120.3 120.0 121.1 120.3 120.3 500 120.30 -0.82%
2017-08-02 0 121.3 121.1 125.0 121.3 121.8 125 15,200 121.60 121.3 121.1 125.0 121.3 121.8 125 121.60 -0.41%
2017-08-01 0 121.8 120.0 125.0 - - 0 0 - 121.8 120.0 125.0 - - 0 - 0.16%
2017-07-31 0 121.6 120.5 125.0 121.6 121.6 100 12,160 121.60 121.6 120.5 125.0 121.6 121.6 100 121.60 -0.33%
2017-07-28 0 122.0 120.3 125.0 121.4 122.0 1,500 182,400 121.60 122.0 120.3 125.0 121.4 122.0 1,500 121.60 0.25%
2017-07-27 0 121.7 116.5 125.0 - - 0 0 - 121.7 116.5 125.0 - - 0 - 0.00%
2017-07-26 0 121.7 118.9 125.0 121.7 121.7 200 24,340 121.70 121.7 118.9 125.0 121.7 121.7 200 121.70 0.16%
2017-07-25 0 121.5 120.0 125.0 - - 0 0 - 121.5 120.0 125.0 - - 0 - 0.00%
2017-07-24 0 121.5 120.0 122.0 - - 0 0 - 121.5 120.0 122.0 - - 0 - 0.00%
2017-07-21 0 121.5 120.7 125.0 121.6 121.6 100 12,160 121.60 121.5 120.7 125.0 121.6 121.6 100 121.60 -0.65%
2017-07-20 0 122.3 122.2 122.6 122.0 122.1 600 73,225 122.04 122.3 122.2 122.6 122.0 122.1 600 122.04 -0.41%
2017-07-19 0 122.8 120.5 125.0 122.8 122.8 2,250 276,300 122.80 122.8 120.5 125.0 122.8 122.8 2,250 122.80 0.33%
2017-07-18 0 122.4 120.5 124.9 122.8 122.8 250 30,700 122.80 122.4 120.5 124.9 122.8 122.8 250 122.80 -0.33%
2017-07-17 0 122.8 122.6 124.9 122.2 122.8 850 104,055 122.42 122.8 122.6 124.9 122.2 122.8 850 122.42 1.24%
2017-07-14 0 121.3 121.6 122.2 120.0 120.0 675 81,000 120.00 121.3 121.6 122.2 120.0 120.0 675 120.00 -0.82%
2017-07-13 0 122.3 122.3 122.8 120.7 122.3 100 12,185 121.85 122.3 122.3 122.8 120.7 122.3 100 121.85 1.33%
2017-07-12 0 120.7 120.5 121.2 120.5 120.5 1,000 120,500 120.50 120.7 120.5 121.2 120.5 120.5 1,000 120.50 0.17%
2017-07-11 0 120.5 117.5 120.6 120.5 120.8 1,750 210,950 120.54 120.5 117.5 120.6 120.5 120.8 1,750 120.54 -0.33%
2017-07-10 0 120.9 120.0 122.4 121.3 121.5 500 60,700 121.40 120.9 120.0 122.4 121.3 121.5 500 121.40 -0.41%
2017-07-07 0 121.4 120.9 121.6 121.4 121.4 100 12,140 121.40 121.4 120.9 121.6 121.4 121.4 100 121.40 -0.49%
2017-07-06 0 122.0 119.3 122.2 - - 0 0 - 122.0 119.3 122.2 - - 0 - 0.00%
2017-07-05 0 122.0 118.9 124.1 122.0 122.3 4,025 491,057 122.00 122.0 118.9 124.1 122.0 122.3 4,025 122.00 -0.25%
2017-07-04 0 122.3 - 124.2 122.3 123.1 2,700 330,610 122.45 122.3 - 124.2 122.3 123.1 2,700 122.45 0.00%
2017-07-03 0 122.3 - 122.5 121.6 121.7 10,375 1,261,837 121.62 122.3 - 122.5 121.6 121.7 10,375 121.62 -0.16%
2017-06-30 0 122.5 - 124.2 - - 0 0 - 122.5 - 124.2 - - 0 - -0.81%
2017-06-29 0 123.5 123.5 124.2 - - 75 9,262 123.49 123.5 123.5 124.2 - - 75 123.49 0.82%
2017-06-28 0 122.5 - 122.6 122.8 122.8 75 9,210 122.80 122.5 - 122.6 122.8 122.8 75 122.80 -0.24%
2017-06-27 0 122.8 122.8 125.0 - - 0 0 - 122.8 122.8 125.0 - - 0 - 0.66%
2017-06-26 0 122.0 - 125.0 - - 0 0 - 122.0 - 125.0 - - 0 - 0.16%
2017-06-23 0 121.8 - 123.0 - - 0 0 - 121.8 - 123.0 - - 0 - 0.25%
2017-06-22 0 121.5 - 123.0 - - 0 0 - 121.5 - 123.0 - - 0 - 0.58%
2017-06-21 0 120.8 - 123.0 120.2 120.8 2,675 322,912 120.71 120.8 - 123.0 120.2 120.8 2,675 120.71 1.00%
2017-06-20 0 119.6 120.4 121.1 - - 0 0 - 119.6 120.4 121.1 - - 0 - 0.00%
2017-06-19 0 119.6 - 123.0 119.6 119.6 325 38,870 119.60 119.6 - 123.0 119.6 119.6 325 119.60 0.00%
2017-06-16 0 119.6 - 123.0 - - 0 0 - 119.6 - 123.0 - - 0 - -0.75%
2017-06-15 0 120.5 - 123.0 119.8 119.9 250 29,965 119.86 120.5 - 123.0 119.8 119.9 250 119.86 1.01%
2017-06-14 0 119.3 - 123.0 - - 0 0 - 119.3 - 123.0 - - 0 - 0.51%
2017-06-13 0 118.7 - 118.7 118.7 130.0 100 12,435 124.35 118.7 - 118.7 118.7 130.0 100 124.35 0.08%
2017-06-12 0 118.6 - 123.0 - - 0 0 - 118.6 - 123.0 - - 0 - 0.00%
2017-06-09 0 118.6 - 118.6 - - 0 0 - 118.6 - 118.6 - - 0 - -0.34%
2017-06-08 0 119.0 - 125.0 119.0 119.0 100 11,900 119.00 119.0 - 125.0 119.0 119.0 100 119.00 0.25%
2017-06-07 0 118.7 - 125.0 118.7 118.7 125 14,837 118.70 118.7 - 125.0 118.7 118.7 125 118.70 -0.17%
2017-06-06 0 118.9 - 119.0 119.1 119.1 50 5,955 119.10 118.9 - 119.0 119.1 119.1 50 119.10 -0.92%
2017-06-05 0 120.0 - 125.0 118.6 120.0 225 26,965 119.84 120.0 - 125.0 118.6 120.0 225 119.84 1.18%
2017-06-02 0 118.6 - 125.0 - - 0 0 - 118.6 - 125.0 - - 0 - 0.00%
2017-06-01 0 118.6 117.9 122.2 117.9 118.6 2,375 280,100 117.94 118.6 117.9 122.2 117.9 118.6 2,375 117.94 -0.17%
2017-05-31 0 118.8 - 122.2 118.8 118.8 275 32,670 118.80 118.8 - 122.2 118.8 118.8 275 118.80 0.00%
2017-05-29 0 118.8 - 122.2 118.8 118.8 100 11,880 118.80 118.8 - 122.2 118.8 118.8 100 118.80 -0.34%
2017-05-26 0 119.2 119.0 122.2 - - 0 0 - 119.2 119.0 122.2 - - 0 - -0.25%
2017-05-25 0 119.5 118.3 122.2 118.9 119.7 325 38,842 119.51 119.5 118.3 122.2 118.9 119.7 325 119.51 1.19%
2017-05-24 0 118.1 117.8 118.1 - - 0 0 - 118.1 117.8 118.1 - - 0 - -0.34%
2017-05-23 0 118.5 - 122.2 120.0 120.0 100 12,000 120.00 118.5 - 122.2 120.0 120.0 100 120.00 -1.25%
2017-05-22 0 120.0 119.2 119.9 120.0 120.7 475 57,070 120.15 120.0 119.2 119.9 120.0 120.7 475 120.15 3.99%
2017-05-19 0 115.4 - 120.0 - - 0 0 - 115.4 - 120.0 - - 0 - 0.61%
2017-05-18 0 114.7 - 114.9 114.7 114.7 25 2,867 114.68 114.7 - 114.9 114.7 114.7 25 114.68 -1.46%
2017-05-17 0 116.4 - 120.0 - - 0 0 - 116.4 - 120.0 - - 0 - -0.94%
2017-05-16 0 117.5 117.0 120.0 118.2 118.2 4,075 481,665 118.20 117.5 117.0 120.0 118.2 118.2 4,075 118.20 0.09%
2017-05-15 0 117.4 117.0 118.4 - - 0 0 - 117.4 117.0 118.4 - - 0 - 0.00%
2017-05-12 0 117.4 - 120.0 - - 0 0 - 117.4 - 120.0 - - 0 - 0.00%
2017-05-11 0 117.4 - 120.0 117.1 117.5 3,050 358,300 117.48 117.4 - 120.0 117.1 117.5 3,050 117.48 0.26%
2017-05-10 0 117.1 - 120.0 117.3 117.9 425 50,062 117.79 117.1 - 120.0 117.3 117.9 425 117.79 -0.68%
2017-05-09 0 117.9 - 120.0 - - 0 0 - 117.9 - 120.0 - - 0 - -0.42%
2017-05-08 0 118.4 - 120.0 117.1 118.4 4,500 528,800 117.51 118.4 - 120.0 117.1 118.4 4,500 117.51 1.46%
2017-05-05 0 116.7 - 117.1 - - 0 0 - 116.7 - 117.1 - - 0 - 0.69%
2017-05-04 0 115.9 - 117.1 115.5 116.5 10,050 1,163,110 115.73 115.9 - 117.1 115.5 116.5 10,050 115.73 -0.26%
2017-05-02 0 116.2 - 120.0 116.2 116.2 100 11,620 116.20 116.2 - 120.0 116.2 116.2 100 116.20 -0.09%
2017-04-28 0 116.3 - 120.0 116.3 116.5 10,000 1,164,000 116.40 116.3 - 120.0 116.3 116.5 10,000 116.40 0.09%
2017-04-27 0 116.2 - 120.0 115.7 116.4 15,500 1,799,025 116.07 116.2 - 120.0 115.7 116.4 15,500 116.07 -0.26%
2017-04-26 0 116.5 - 120.0 116.0 116.5 650 75,525 116.19 116.5 - 120.0 116.0 116.5 650 116.19 0.69%
2017-04-25 0 115.7 - 117.0 - - 0 0 - 115.7 - 117.0 - - 0 - 0.00%
2017-04-24 0 115.7 - 118.0 115.9 118.0 2,700 313,350 116.06 115.7 - 118.0 115.9 118.0 2,700 116.06 1.49%
2017-04-21 0 114.0 113.9 117.5 - - 0 0 - 114.0 113.9 117.5 - - 0 - 1.88%
2017-04-20 0 111.9 105.0 112.7 111.7 111.9 10,000 1,117,750 111.78 111.9 105.0 112.7 111.7 111.9 10,000 111.78 -0.36%
2017-04-19 0 112.3 112.2 112.9 112.1 112.1 1,800 201,780 112.10 112.3 112.2 112.9 112.1 112.1 1,800 112.10 -0.27%
2017-04-18 0 112.6 109.9 113.5 112.6 113.0 2,550 287,150 112.61 112.6 109.9 113.5 112.6 113.0 2,550 112.61 -0.79%
2017-04-13 0 113.5 112.5 116.7 114.1 114.8 2,750 315,475 114.72 113.5 112.5 116.7 114.1 114.8 2,750 114.72 0.35%
2017-04-12 0 113.1 110.2 116.1 110.9 113.2 15,400 1,731,740 112.45 113.1 110.2 116.1 110.9 113.2 15,400 112.45 -0.18%
2017-04-11 0 113.3 112.5 113.9 111.2 113.3 10,000 1,122,500 112.25 113.3 112.5 113.9 111.2 113.3 10,000 112.25 -0.26%
2017-04-10 0 113.6 113.3 114.0 113.6 113.6 3,000 340,800 113.60 113.6 113.3 114.0 113.6 113.6 3,000 113.60 0.26%
2017-04-07 0 113.3 110.9 114.0 113.3 113.7 5,500 624,900 113.62 113.3 110.9 114.0 113.3 113.7 5,500 113.62 -0.61%
2017-04-06 0 114.0 110.9 114.0 - - 0 0 - 114.0 110.9 114.0 - - 0 - -0.61%
2017-04-05 0 114.7 111.2 117.2 112.5 114.7 1,125 127,897 113.69 114.7 111.2 117.2 112.5 114.7 1,125 113.69 1.96%
2017-04-03 0 112.5 109.7 115.5 112.1 112.5 1,150 129,365 112.49 112.5 109.7 115.5 112.1 112.5 1,150 112.49 0.00%
2017-03-31 0 112.5 109.3 115.0 112.1 112.5 600 67,360 112.27 112.5 109.3 115.0 112.1 112.5 600 112.27 0.36%
2017-03-30 0 112.1 111.9 113.2 - - 0 0 - 112.1 111.9 113.2 - - 0 - 0.00%
2017-03-29 0 112.1 109.2 118.0 - - 0 0 - 112.1 109.2 118.0 - - 0 - 0.45%
2017-03-28 0 111.6 90.00 112.7 - - 0 0 - 111.6 90.00 112.7 - - 0 - 0.45%
2017-03-27 0 111.1 108.5 118.0 111.1 111.3 400 44,500 111.25 111.1 108.5 118.0 111.1 111.3 400 111.25 -1.07%
2017-03-24 0 112.3 90.00 112.7 112.2 112.4 10,000 1,123,000 112.30 112.3 90.00 112.7 112.2 112.4 10,000 112.30 0.27%
2017-03-23 0 112.0 111.4 115.1 112.0 112.0 100 11,200 112.00 112.0 111.4 115.1 112.0 112.0 100 112.00 0.99%
2017-03-22 0 110.9 110.5 112.0 - - 0 0 - 110.9 110.5 112.0 - - 0 - 0.09%
2017-03-21 0 110.8 107.9 111.7 - - 0 0 - 110.8 107.9 111.7 - - 0 - 0.36%
2017-03-20 0 110.4 109.6 112.0 110.4 110.4 7,500 828,000 110.40 110.4 109.6 112.0 110.4 110.4 7,500 110.40 -0.09%
2017-03-17 0 110.5 109.8 112.0 110.0 111.4 9,025 1,001,505 110.97 110.5 109.8 112.0 110.0 111.4 9,025 110.97 1.10%
2017-03-16 0 109.3 106.4 110.0 - - 0 0 - 109.3 106.4 110.0 - - 0 - 2.25%
2017-03-15 0 106.9 94.80 110.0 106.5 107.5 20,000 2,144,750 107.24 106.9 94.80 110.0 106.5 107.5 20,000 107.24 -1.11%
2017-03-14 0 108.1 104.8 108.7 107.4 108.1 5,300 572,720 108.06 108.1 104.8 108.7 107.4 108.1 5,300 108.06 1.03%
2017-03-13 0 107.0 103.2 107.6 106.9 107.0 1,650 176,500 106.97 107.0 103.2 107.6 106.9 107.0 1,650 106.97 0.85%
2017-03-10 0 106.1 103.1 108.9 - - 0 0 - 106.1 103.1 108.9 - - 0 - -0.75%
2017-03-09 0 106.9 95.10 107.6 106.9 106.9 2,500 267,250 106.90 106.9 95.10 107.6 106.9 106.9 2,500 106.90 -0.28%
2017-03-08 0 107.2 90.00 107.6 - - 0 0 - 107.2 90.00 107.6 - - 0 - -0.09%
2017-03-07 0 107.3 106.7 107.3 107.3 107.3 500 53,650 107.30 107.3 106.7 107.3 107.3 107.3 500 107.30 0.56%
2017-03-06 0 106.7 104.0 107.6 - - 0 0 - 106.7 104.0 107.6 - - 0 - 0.19%
2017-03-03 0 106.5 90.00 106.9 - - 0 0 - 106.5 90.00 106.9 - - 0 - -0.56%
2017-03-02 0 107.1 103.6 107.5 107.1 107.1 25 2,677 107.08 107.1 103.6 107.5 107.1 107.1 25 107.08 1.04%
2017-03-01 0 106.0 105.2 110.0 - - 0 0 - 106.0 105.2 110.0 - - 0 - -0.93%
2017-02-28 0 107.0 104.3 107.6 - - 0 0 - 107.0 104.3 107.6 - - 0 - 0.09%
2017-02-27 0 106.9 103.7 110.0 - - 0 0 - 106.9 103.7 110.0 - - 0 - -0.19%
2017-02-24 0 107.1 90.00 107.7 106.9 106.9 75 8,017 106.89 107.1 90.00 107.7 106.9 106.9 75 106.89 0.37%
2017-02-23 0 106.7 90.00 107.2 106.7 106.7 2,500 266,750 106.70 106.7 90.00 107.2 106.7 106.7 2,500 106.70 0.00%
2017-02-22 0 106.7 103.6 106.8 106.7 106.7 325 34,677 106.70 106.7 103.6 106.8 106.7 106.7 325 106.70 0.47%
2017-02-21 0 106.2 103.6 109.0 - - 0 0 - 106.2 103.6 109.0 - - 0 - 0.00%
2017-02-20 0 106.2 106.0 106.3 - - 0 0 - 106.2 106.0 106.3 - - 0 - 0.00%
2017-02-17 0 106.2 105.8 106.5 106.2 107.3 1,200 128,540 107.12 106.2 105.8 106.5 106.2 107.3 1,200 107.12 -0.28%
2017-02-16 0 106.5 104.0 107.0 106.5 108.1 425 45,402 106.83 106.5 104.0 107.0 106.5 108.1 425 106.83 -1.11%
2017-02-15 0 107.7 103.1 108.3 - - 0 0 - 107.7 103.1 108.3 - - 0 - 0.19%
2017-02-14 0 107.5 102.6 110.2 107.5 107.9 20,000 2,154,000 107.70 107.5 102.6 110.2 107.5 107.9 20,000 107.70 -0.46%
2017-02-13 0 108.0 108.0 108.6 - - 0 0 - 108.0 108.0 108.6 - - 0 - 0.19%
2017-02-10 0 107.8 90.00 108.2 106.8 107.9 5,550 595,885 107.37 107.8 90.00 108.2 106.8 107.9 5,550 107.37 0.65%
2017-02-09 0 107.1 106.7 107.1 107.1 107.1 5,000 535,500 107.10 107.1 106.7 107.1 107.1 107.1 5,000 107.10 0.28%
2017-02-08 0 106.8 106.4 106.8 106.8 106.8 5,000 534,000 106.80 106.8 106.4 106.8 106.8 106.8 5,000 106.80 -0.37%
2017-02-07 0 107.2 104.8 111.0 107.2 107.5 7,550 810,120 107.30 107.2 104.8 111.0 107.2 107.5 7,550 107.30 -0.56%
2017-02-06 0 107.8 105.1 107.9 107.2 107.8 6,425 688,915 107.22 107.8 105.1 107.9 107.2 107.8 6,425 107.22 1.41%
2017-02-03 0 106.3 103.6 109.1 106.3 106.3 5,000 531,500 106.30 106.3 103.6 109.1 106.3 106.3 5,000 106.30 0.00%
2017-02-02 0 106.3 103.4 106.3 106.3 106.3 300 31,890 106.30 106.3 103.4 106.3 106.3 106.3 300 106.30 0.00%
2017-02-01 0 106.3 103.4 108.7 105.3 106.3 8,200 870,970 106.22 106.3 103.4 108.7 105.3 106.3 8,200 106.22 0.19%
2017-01-27 0 106.1 103.3 108.9 - - 0 0 - 106.1 103.3 108.9 - - 0 - -0.47%
2017-01-26 0 106.6 103.7 109.1 105.6 106.6 5,600 591,700 105.66 106.6 103.7 109.1 105.6 106.6 5,600 105.66 1.14%
2017-01-25 0 105.4 102.9 105.7 105.4 105.4 5,000 527,000 105.40 105.4 102.9 105.7 105.4 105.4 5,000 105.40 0.38%
2017-01-24 0 105.0 90.00 105.2 105.0 105.0 5,000 525,000 105.00 105.0 90.00 105.2 105.0 105.0 5,000 105.00 0.86%
2017-01-23 0 104.1 101.3 104.7 - - 0 0 - 104.1 101.3 104.7 - - 0 - 0.58%
2017-01-20 0 103.5 100.8 110.0 103.5 104.3 5,025 524,087 104.30 103.5 100.8 110.0 103.5 104.3 5,025 104.30 -1.24%
2017-01-19 0 104.8 104.7 105.1 104.8 104.8 5,000 524,000 104.80 104.8 104.7 105.1 104.8 104.8 5,000 104.80 -0.19%
2017-01-18 0 105.0 102.4 107.8 105.0 105.0 5,100 535,500 105.00 105.0 102.4 107.8 105.0 105.0 5,100 105.00 0.00%
2017-01-17 0 105.0 102.3 107.7 104.4 105.0 7,500 784,500 104.60 105.0 102.3 107.7 104.4 105.0 7,500 104.60 0.38%
2017-01-16 0 104.6 101.8 104.6 104.6 104.9 2,575 269,610 104.70 104.6 101.8 104.6 104.6 104.9 2,575 104.70 -0.85%
2017-01-13 0 105.5 102.7 110.0 105.1 105.5 7,775 818,682 105.30 105.5 102.7 110.0 105.1 105.5 7,775 105.30 -0.38%
2017-01-12 0 105.9 102.9 108.3 - - 0 0 - 105.9 102.9 108.3 - - 0 - 0.00%
2017-01-11 0 105.9 103.1 106.0 106.0 106.3 5,000 530,750 106.15 105.9 103.1 106.0 106.0 106.3 5,000 106.15 0.00%
2017-01-10 0 105.9 90.00 110.0 105.9 105.9 5,000 529,500 105.90 105.9 90.00 110.0 105.9 105.9 5,000 105.90 -0.09%
2017-01-09 0 106.0 90.00 110.0 106.0 106.8 3,100 328,660 106.02 106.0 90.00 110.0 106.0 106.8 3,100 106.02 -0.75%
2017-01-06 0 106.8 107.0 107.4 - - 0 0 - 106.8 107.0 107.4 - - 0 - 0.19%
2017-01-05 0 106.6 93.05 110.0 105.5 106.6 125 13,297 106.38 106.6 93.05 110.0 105.5 106.6 125 106.38 2.01%
2017-01-04 0 104.5 104.6 105.0 - - 0 0 - 104.5 104.6 105.0 - - 0 - 0.58%
2017-01-03 0 103.9 91.90 106.0 103.9 103.9 5,000 519,500 103.90 103.9 91.90 106.0 103.9 103.9 5,000 103.90 -1.33%
2016-12-30 0 105.3 90.00 - - - 0 0 - 105.3 90.00 - - - 0 - 1.06%
2016-12-29 0 104.2 90.00 - 101.6 104.2 13,300 1,371,037 103.09 104.2 90.00 - 101.6 104.2 13,300 103.09 2.26%
2016-12-28 0 101.9 90.00 103.8 97.30 101.9 6,725 671,875 99.907 101.9 90.00 103.8 97.30 101.9 6,725 99.907 4.73%
2016-12-23 0 97.30 90.00 - 97.40 98.00 20,000 1,955,500 97.775 97.30 90.00 - 97.40 98.00 20,000 97.775 -1.12%
2016-12-22 0 98.40 90.00 - 98.50 99.00 125 12,362 98.896 98.40 90.00 - 98.50 99.00 125 98.896 -2.09%
2016-12-21 0 100.5 90.00 100.7 100.6 100.8 525 52,865 100.70 100.5 90.00 100.7 100.6 100.8 525 100.70 -0.20%
2016-12-20 0 100.7 90.00 - 100.7 100.7 75 7,552 100.69 100.7 90.00 - 100.7 100.7 75 100.69 -1.37%
2016-12-19 0 102.1 90.00 - - - 0 0 - 102.1 90.00 - - - 0 - -0.68%
2016-12-16 0 102.8 90.00 - 102.0 102.0 200 20,400 102.00 102.8 90.00 - 102.0 102.0 200 102.00 -0.48%
2016-12-15 0 103.3 90.00 106.5 - - 0 0 - 103.3 90.00 106.5 - - 0 - -1.15%
2016-12-14 0 104.5 90.00 105.5 104.5 105.9 10,000 1,049,000 104.90 104.5 90.00 105.5 104.5 105.9 10,000 104.90 0.19%
2016-12-13 0 104.3 90.00 106.3 103.9 104.3 10,250 1,067,175 104.11 104.3 90.00 106.3 103.9 104.3 10,250 104.11 0.00%
2016-12-12 0 104.3 90.00 106.3 - - 0 0 - 104.3 90.00 106.3 - - 0 - 0.00%
2016-12-09 0 104.3 90.00 106.7 104.1 104.1 1,100 114,510 104.10 104.3 90.00 106.7 104.1 104.1 1,100 104.10 -0.67%
2016-12-08 0 105.0 104.5 105.5 103.6 105.1 20,225 2,113,750 104.51 105.0 104.5 105.5 103.6 105.1 20,225 104.51 1.35%
2016-12-07 0 103.6 103.0 103.4 - - 0 0 - 103.6 103.0 103.4 - - 0 - -0.29%
2016-12-06 0 103.9 90.00 105.7 103.7 103.9 3,850 399,615 103.80 103.9 90.00 105.7 103.7 103.9 3,850 103.80 1.66%
2016-12-05 0 102.2 90.00 - 102.1 102.1 500 51,050 102.10 102.2 90.00 - 102.1 102.1 500 102.10 0.39%
2016-12-02 0 101.8 90.00 - 100.1 100.1 5,000 500,500 100.10 101.8 90.00 - 100.1 100.1 5,000 100.10 1.09%
2016-12-01 0 100.7 90.00 - 99.20 100.9 1,500 149,420 99.613 100.7 90.00 - 99.20 100.9 1,500 99.613 0.40%
2016-11-30 0 100.3 98.60 - 99.45 100.3 17,600 1,763,695 100.21 100.3 98.60 - 99.45 100.3 17,600 100.21 0.85%
2016-11-29 0 99.45 98.60 - - - 0 0 - 99.45 98.60 - - - 0 - 0.51%
2016-11-28 0 98.95 90.00 - 98.95 99.10 10,725 1,062,403 99.059 98.95 90.00 - 98.95 99.10 10,725 99.059 0.20%
2016-11-25 0 98.75 98.55 - 98.75 98.75 200 19,750 98.750 98.75 98.55 - 98.75 98.75 200 98.750 0.00%
2016-11-24 0 98.75 98.50 98.85 98.90 100.5 11,700 1,168,685 99.888 98.75 98.50 98.85 98.90 100.5 11,700 99.888 -3.28%
2016-11-23 0 102.1 101.8 - - - 0 0 - 102.1 101.8 - - - 0 - 0.59%
2016-11-22 0 101.5 100.0 - 101.5 101.9 10,000 1,017,020 101.70 101.5 100.0 - 101.5 101.9 10,000 101.70 0.20%
2016-11-21 0 101.3 101.0 - 101.3 101.5 10,450 1,059,135 101.35 101.3 101.0 - 101.3 101.5 10,450 101.35 -0.49%
2016-11-18 0 101.8 100.0 - 101.7 102.1 15,150 1,541,815 101.77 101.8 100.0 - 101.7 102.1 15,150 101.77 -0.78%
2016-11-17 0 102.6 100.0 - 102.3 102.6 2,525 259,057 102.60 102.6 100.0 - 102.3 102.6 2,525 102.60 0.20%
2016-11-16 0 102.4 90.00 103.7 99.85 102.8 16,625 1,682,360 101.19 102.4 90.00 103.7 99.85 102.8 16,625 101.19 2.55%
2016-11-15 0 99.85 99.70 103.6 99.85 100.7 5,300 533,582 100.68 99.85 99.70 103.6 99.85 100.7 5,300 100.68 -1.04%
2016-11-14 0 100.9 100.7 102.2 98.60 101.3 17,525 1,757,770 100.30 100.9 100.7 102.2 98.60 101.3 17,525 100.30 -5.17%
2016-11-11 0 106.4 106.5 106.9 104.0 106.7 3,450 366,637 106.27 106.4 106.5 106.9 104.0 106.7 3,450 106.27 -5.00%
2016-11-10 0 112.0 106.0 - 111.4 112.0 3,800 424,100 111.61 112.0 106.0 - 111.4 112.0 3,800 111.61 0.09%
2016-11-09 0 111.9 110.5 112.0 112.0 113.0 3,575 403,800 112.95 111.9 110.5 112.0 112.0 113.0 3,575 112.95 -1.67%
2016-11-08 0 113.8 106.0 - 110.5 113.9 11,550 1,307,520 113.21 113.8 106.0 - 110.5 113.9 11,550 113.21 2.99%
2016-11-07 0 110.5 106.0 - 110.1 110.1 2,500 275,250 110.10 110.5 106.0 - 110.1 110.1 2,500 110.10 0.09%
2016-11-04 0 110.4 106.0 - 110.6 110.6 200 22,120 110.60 110.4 106.0 - 110.6 110.6 200 110.60 -0.99%
2016-11-03 0 111.5 110.6 - - - 0 0 - 111.5 110.6 - - - 0 - -0.89%
2016-11-02 0 112.5 110.6 - - - 0 0 - 112.5 110.6 - - - 0 - -0.27%
2016-11-01 0 112.8 112.8 113.1 - - 0 0 - 112.8 112.8 113.1 - - 0 - 0.18%
2016-10-31 0 112.6 110.6 113.0 - - 0 0 - 112.6 110.6 113.0 - - 0 - 0.00%
2016-10-28 0 112.6 106.0 - 112.6 112.6 400 45,040 112.60 112.6 106.0 - 112.6 112.6 400 112.60 -0.44%
2016-10-27 0 113.1 106.0 - 113.1 113.1 200 22,620 113.10 113.1 106.0 - 113.1 113.1 200 113.10 0.00%
2016-10-26 0 113.1 106.0 - 113.1 113.2 500 56,575 113.15 113.1 106.0 - 113.1 113.2 500 113.15 -0.35%
2016-10-25 0 113.5 106.0 114.2 - - 0 0 - 113.5 106.0 114.2 - - 0 - -0.61%
2016-10-24 0 114.2 106.0 - - - 0 0 - 114.2 106.0 - - - 0 - -0.17%
2016-10-20 0 114.4 106.0 - - - 0 0 - 114.4 106.0 - - - 0 - -0.09%
2016-10-19 0 114.5 106.0 - - - 0 0 - 114.5 106.0 - - - 0 - -0.09%
2016-10-18 0 114.6 114.3 114.7 113.7 113.7 400 45,480 113.70 114.6 114.3 114.7 113.7 113.7 400 113.70 1.15%
2016-10-17 0 113.3 106.0 - 113.0 113.0 2,500 282,500 113.00 113.3 106.0 - 113.0 113.0 2,500 113.00 0.09%
2016-10-14 0 113.2 113.1 113.6 111.9 111.9 1,800 201,420 111.90 113.2 113.1 113.6 111.9 111.9 1,800 111.90 1.25%
2016-10-13 0 111.8 106.0 - - - 0 0 - 111.8 106.0 - - - 0 - -0.80%
2016-10-12 0 112.7 106.8 - 112.3 113.0 2,775 313,417 112.94 112.7 106.8 - 112.3 113.0 2,775 112.94 0.00%
2016-10-11 0 112.7 106.8 113.5 112.4 113.5 3,350 377,865 112.80 112.7 106.8 113.5 112.4 113.5 3,350 112.80 -0.53%
2016-10-07 0 113.3 106.8 - - - 0 0 - 113.3 106.8 - - - 0 - -0.96%
2016-10-06 0 114.4 106.8 - 115.1 115.1 100 11,510 115.10 114.4 106.8 - 115.1 115.1 100 115.10 -0.35%
2016-10-05 0 114.8 106.0 120.0 - - 0 0 - 114.8 106.0 120.0 - - 0 - -1.12%
2016-10-04 0 116.1 106.0 120.0 115.8 116.0 1,725 200,075 115.99 116.1 106.0 120.0 115.8 116.0 1,725 115.99 0.61%
2016-10-03 0 115.4 115.7 116.0 114.9 114.9 1,825 209,692 114.90 115.4 115.7 116.0 114.9 114.9 1,825 114.90 0.00%
2016-09-30 0 115.4 115.0 120.0 115.4 116.1 275 31,752 115.46 115.4 115.0 120.0 115.4 116.1 275 115.46 -1.20%
2016-09-29 0 116.8 - 117.2 116.8 116.8 200 23,360 116.80 116.8 - 117.2 116.8 116.8 200 116.80 1.21%
2016-09-28 0 115.4 115.2 115.6 115.4 116.1 4,650 536,627 115.40 115.4 115.2 115.6 115.4 116.1 4,650 115.40 0.44%
2016-09-27 0 114.9 103.0 120.0 112.1 115.0 11,425 1,290,465 112.95 114.9 103.0 120.0 112.1 115.0 11,425 112.95 1.77%
2016-09-26 0 112.9 112.9 120.0 112.6 113.3 2,600 294,510 113.27 112.9 112.9 120.0 112.6 113.3 2,600 113.27 -0.53%
2016-09-23 0 113.5 103.0 120.0 - - 0 0 - 113.5 103.0 120.0 - - 0 - 0.09%
2016-09-22 0 113.4 103.0 120.0 113.1 114.0 2,800 317,502 113.39 113.4 103.0 120.0 113.1 114.0 2,800 113.39 1.70%
2016-09-21 0 111.5 103.0 120.0 111.5 111.5 3,075 342,862 111.50 111.5 103.0 120.0 111.5 111.5 3,075 111.50 0.63%
2016-09-20 0 110.8 103.0 112.0 110.8 111.2 300 33,320 111.07 110.8 103.0 112.0 110.8 111.2 300 111.07 0.18%
2016-09-19 0 110.6 110.4 110.8 110.6 110.7 8,750 968,250 110.66 110.6 110.4 110.8 110.6 110.7 8,750 110.66 1.84%
2016-09-15 0 108.6 105.0 115.0 108.5 108.5 25 2,712 108.48 108.6 105.0 115.0 108.5 108.5 25 108.48 2.45%
2016-09-14 0 106.0 105.0 115.0 105.3 107.5 13,250 1,401,505 105.77 106.0 105.0 115.0 105.3 107.5 13,250 105.77 -2.39%
2016-09-13 0 108.6 108.6 115.0 - - 0 0 - 108.6 108.6 115.0 - - 0 - 1.50%
2016-09-12 0 107.0 107.0 115.0 107.0 107.0 100 10,700 107.00 107.0 107.0 115.0 107.0 107.0 100 107.00 -3.60%
2016-09-09 0 111.0 110.2 112.0 111.0 111.5 300 33,375 111.25 111.0 110.2 112.0 111.0 111.5 300 111.25 -1.86%
2016-09-08 0 113.1 110.8 120.0 - - 0 0 - 113.1 110.8 120.0 - - 0 - 0.00%
2016-09-07 0 113.1 110.8 120.0 - - 0 0 - 113.1 110.8 120.0 - - 0 - 0.62%
2016-09-06 0 112.4 112.8 113.2 - - 0 0 - 112.4 112.8 113.2 - - 0 - 0.45%
2016-09-05 0 111.9 110.8 115.0 - - 0 0 - 111.9 110.8 115.0 - - 0 - 0.99%
2016-09-02 0 110.8 110.8 115.0 - - 0 0 - 110.8 110.8 115.0 - - 0 - 0.45%
2016-09-01 0 110.3 105.0 120.0 110.3 110.3 100 11,030 110.30 110.3 105.0 120.0 110.3 110.3 100 110.30 -1.34%
2016-08-31 0 111.8 105.0 115.0 111.0 111.8 200 22,265 111.33 111.8 105.0 115.0 111.0 111.8 200 111.33 0.90%
2016-08-30 0 110.8 110.5 115.0 110.8 110.8 150 16,620 110.80 110.8 110.5 115.0 110.8 110.8 150 110.80 -0.63%
2016-08-29 0 111.5 108.0 120.0 111.5 112.1 5,325 595,542 111.84 111.5 108.0 120.0 111.5 112.1 5,325 111.84 -1.24%
2016-08-26 0 112.9 112.5 113.9 113.4 113.4 25 2,835 113.40 112.9 112.5 113.9 113.4 113.4 25 113.40 -0.53%
2016-08-25 0 113.5 113.0 115.0 112.5 113.5 525 59,337 113.02 113.5 113.0 115.0 112.5 113.5 525 113.02 1.25%
2016-08-24 0 112.1 112.3 112.8 - - 0 0 - 112.1 112.3 112.8 - - 0 - 0.27%
2016-08-23 0 111.8 108.0 116.0 111.8 113.3 400 45,135 112.84 111.8 108.0 116.0 111.8 113.3 400 112.84 -1.24%
2016-08-22 0 113.2 112.6 116.0 112.8 113.6 5,375 609,020 113.31 113.2 112.6 116.0 112.8 113.6 5,375 113.31 -0.79%
2016-08-19 0 114.1 105.0 120.0 - - 0 0 - 114.1 105.0 120.0 - - 0 - -0.61%
2016-08-18 0 114.8 105.0 120.0 114.6 114.8 175 20,060 114.63 114.8 105.0 120.0 114.6 114.8 175 114.63 1.95%
2016-08-17 0 112.6 105.0 120.0 112.5 112.5 200 22,500 112.50 112.6 105.0 120.0 112.5 112.5 200 112.50 -0.53%
2016-08-16 0 113.2 105.0 120.0 112.7 112.7 900 101,430 112.70 113.2 105.0 120.0 112.7 112.7 900 112.70 1.07%
2016-08-15 0 112.0 105.0 120.0 111.9 112.1 1,800 201,505 111.95 112.0 105.0 120.0 111.9 112.1 1,800 111.95 -1.93%
2016-08-12 0 114.2 105.0 114.6 114.2 114.2 50 5,710 114.20 114.2 105.0 114.6 114.2 114.2 50 114.20 -0.35%
2016-08-11 0 114.6 105.0 115.5 114.6 115.0 75 8,615 114.87 114.6 105.0 115.5 114.6 115.0 75 114.87 -0.35%
2016-08-10 0 115.0 105.0 115.5 115.0 115.0 100 11,500 115.00 115.0 105.0 115.5 115.0 115.0 100 115.00 0.00%
2016-08-09 0 115.0 105.0 118.0 115.0 115.5 400 46,012 115.03 115.0 105.0 118.0 115.0 115.5 400 115.03 -1.79%
2016-08-08 0 117.1 117.0 118.0 116.3 117.1 1,400 163,220 116.59 117.1 117.0 118.0 116.3 117.1 1,400 116.59 2.81%
2016-08-05 0 113.9 112.9 114.3 113.9 114.3 725 82,797 114.20 113.9 112.9 114.3 113.9 114.3 725 114.20 0.98%
2016-08-04 0 112.8 105.0 116.0 112.8 112.8 200 22,560 112.80 112.8 105.0 116.0 112.8 112.8 200 112.80 0.00%
2016-08-03 0 112.8 112.3 116.0 113.3 113.3 1,000 113,300 113.30 112.8 112.3 116.0 113.3 113.3 1,000 113.30 -1.23%
2016-08-01 0 114.2 - 114.8 112.3 112.3 250 28,075 112.30 114.2 - 114.8 112.3 112.3 250 112.30 1.87%
2016-07-29 0 112.1 - 113.2 112.0 112.5 875 98,115 112.13 112.1 - 113.2 112.0 112.5 875 112.13 0.63%
2016-07-28 0 111.4 95.00 114.8 - - 0 0 - 111.4 95.00 114.8 - - 0 - -0.54%
2016-07-27 0 112.0 95.00 115.0 112.0 112.0 750 84,000 112.00 112.0 95.00 115.0 112.0 112.0 750 112.00 2.66%
2016-07-26 0 109.1 95.00 111.0 108.8 108.8 375 40,800 108.80 109.1 95.00 111.0 108.8 108.8 375 108.80 0.37%
2016-07-25 0 108.7 95.00 111.0 - - 0 0 - 108.7 95.00 111.0 - - 0 - 0.00%
2016-07-22 0 108.7 95.00 111.0 108.5 109.0 1,825 198,065 108.53 108.7 95.00 111.0 108.5 109.0 1,825 108.53 -1.63%
2016-07-21 0 110.5 95.00 111.0 - - 0 0 - 110.5 95.00 111.0 - - 0 - -0.09%
2016-07-20 0 110.6 110.3 110.7 110.2 110.7 3,075 339,942 110.55 110.6 110.3 110.7 110.2 110.7 3,075 110.55 0.55%
2016-07-19 0 110.0 109.5 110.2 108.7 110.0 3,275 358,572 109.49 110.0 109.5 110.2 108.7 110.0 3,275 109.49 1.95%
2016-07-18 0 107.9 107.9 108.4 107.5 107.7 1,225 131,887 107.66 107.9 107.9 108.4 107.5 107.7 1,225 107.66 0.09%
2016-07-15 0 107.8 95.00 109.2 107.8 108.0 400 43,140 107.85 107.8 95.00 109.2 107.8 108.0 400 107.85 0.00%
2016-07-14 0 107.8 95.00 109.2 107.3 108.5 10,675 1,150,877 107.81 107.8 95.00 109.2 107.3 108.5 10,675 107.81 0.28%
2016-07-13 0 107.5 107.5 110.0 107.5 108.1 1,550 167,277 107.92 107.5 107.5 110.0 107.5 108.1 1,550 107.92 -0.09%
2016-07-12 0 107.6 106.8 108.0 107.1 108.0 12,125 1,306,085 107.72 107.6 106.8 108.0 107.1 108.0 12,125 107.72 1.03%
2016-07-11 0 106.5 105.8 106.7 105.5 107.0 600 63,880 106.47 106.5 105.8 106.7 105.5 107.0 600 106.47 2.90%
2016-07-08 0 103.5 90.00 107.5 103.5 103.5 125 12,937 103.50 103.5 90.00 107.5 103.5 103.5 125 103.50 -0.10%
2016-07-07 0 103.6 90.00 105.0 - - 0 0 - 103.6 90.00 105.0 - - 0 - 0.97%
2016-07-06 0 102.6 90.00 105.0 102.5 103.3 12,500 1,286,750 102.94 102.6 90.00 105.0 102.5 103.3 12,500 102.94 -1.63%
2016-07-05 0 104.3 90.00 105.0 104.5 104.8 1,500 156,780 104.52 104.3 90.00 105.0 104.5 104.8 1,500 104.52 -0.48%
2016-07-04 0 104.8 104.8 105.0 104.5 104.5 300 31,350 104.50 104.8 104.8 105.0 104.5 104.5 300 104.50 0.67%
2016-06-30 0 104.1 103.8 105.0 103.5 104.1 17,875 1,854,062 103.72 104.1 103.8 105.0 103.5 104.1 17,875 103.72 1.76%
2016-06-29 0 102.3 88.00 105.0 - - 0 0 - 102.3 88.00 105.0 - - 0 - 1.99%
2016-06-28 0 100.3 88.00 105.0 98.30 99.95 5,375 536,493 99.813 100.3 88.00 105.0 98.30 99.95 5,375 99.813 3.08%
2016-06-27 0 97.30 88.00 105.0 95.45 95.50 500 47,737 95.474 97.30 88.00 105.0 95.45 95.50 500 95.474 0.88%
2016-06-24 0 96.45 85.00 105.0 95.40 99.40 3,625 349,387 96.383 96.45 85.00 105.0 95.40 99.40 3,625 96.383 -3.16%
2016-06-23 0 99.60 85.00 105.0 99.60 99.60 3,250 323,700 99.600 99.60 85.00 105.0 99.60 99.60 3,250 99.600 -0.35%
2016-06-22 0 99.95 99.75 100.2 99.95 99.95 2,500 249,875 99.950 99.95 99.75 100.2 99.95 99.95 2,500 99.950 0.55%
2016-06-21 0 99.40 85.00 105.0 - - 0 0 - 99.40 85.00 105.0 - - 0 - 1.48%
2016-06-20 0 97.95 97.95 98.35 - - 0 0 - 97.95 97.95 98.35 - - 0 - 0.31%
2016-06-17 0 97.65 85.00 105.0 98.25 98.35 10,000 983,000 98.300 97.65 85.00 105.0 98.25 98.35 10,000 98.300 0.26%
2016-06-16 0 97.40 97.05 97.40 97.50 97.70 275 26,862 97.680 97.40 97.05 97.40 97.50 97.70 275 97.680 0.52%
2016-06-15 0 96.90 85.00 105.0 96.10 96.10 100 9,610 96.100 96.90 85.00 105.0 96.10 96.10 100 96.100 0.62%
2016-06-14 0 96.30 95.95 96.30 97.05 97.05 5,000 485,250 97.050 96.30 95.95 96.30 97.05 97.05 5,000 97.050 -1.43%
2016-06-13 0 97.70 97.30 97.70 97.65 97.85 5,125 501,457 97.845 97.70 97.30 97.70 97.65 97.85 5,125 97.845 -1.31%
2016-06-10 0 99.00 88.00 103.0 - - 0 0 - 99.00 88.00 103.0 - - 0 - -1.20%
2016-06-08 0 100.2 99.85 100.3 100.6 101.5 10,000 1,010,500 101.05 100.2 99.85 100.3 100.6 101.5 10,000 101.05 -0.89%
2016-06-07 0 101.1 100.9 101.3 100.4 101.6 1,250 126,375 101.10 101.1 100.9 101.3 100.4 101.6 1,250 101.10 2.07%
2016-06-06 0 99.05 96.75 - 97.75 99.05 6,750 666,770 98.781 99.05 96.75 - 97.75 99.05 6,750 98.781 2.38%
2016-06-03 0 96.75 96.35 - 96.35 96.95 1,000 96,650 96.650 96.75 96.35 - 96.35 96.95 1,000 96.650 1.15%
2016-06-02 0 95.65 90.00 - 95.20 95.20 10,000 952,000 95.200 95.65 90.00 - 95.20 95.20 10,000 95.200 -0.57%
2016-06-01 0 96.20 95.80 96.20 95.20 96.25 11,625 1,108,237 95.332 96.20 95.80 96.20 95.20 96.25 11,625 95.332 0.84%
2016-05-31 0 95.40 95.20 - 95.25 95.55 10,625 1,013,687 95.406 95.40 95.20 - 95.25 95.55 10,625 95.406 -0.37%
2016-05-30 0 95.75 95.50 95.90 95.45 95.95 950 90,757 95.534 95.75 95.50 95.90 95.45 95.95 950 95.534 0.52%
2016-05-27 0 95.25 82.00 - 94.70 95.25 10,750 1,020,150 94.898 95.25 82.00 - 94.70 95.25 10,750 94.898 0.85%
2016-05-26 0 94.45 94.50 94.80 - - 0 0 - 94.45 94.50 94.80 - - 0 - 0.75%
2016-05-25 0 93.75 82.00 - 92.90 92.90 250 23,225 92.900 93.75 82.00 - 92.90 92.90 250 92.900 0.70%
2016-05-24 0 93.10 92.80 - 93.55 93.80 20,000 1,874,125 93.706 93.10 92.80 - 93.55 93.80 20,000 93.706 -0.21%
2016-05-23 0 93.30 93.20 93.50 93.30 93.30 5,000 466,500 93.300 93.30 93.20 93.50 93.30 93.30 5,000 93.300 1.36%
2016-05-20 0 92.05 92.10 92.40 91.60 92.10 10,250 940,775 91.783 92.05 92.10 92.40 91.60 92.10 10,250 91.783 -0.81%
2016-05-19 0 92.80 92.50 92.80 93.85 93.85 5,000 469,250 93.850 92.80 92.50 92.80 93.85 93.85 5,000 93.850 -1.95%
2016-05-18 0 94.65 94.60 94.95 93.75 93.75 250 23,437 93.748 94.65 94.60 94.95 93.75 93.75 250 93.748 -0.16%
2016-05-17 0 94.80 94.50 94.85 94.80 95.00 2,625 249,352 94.991 94.80 94.50 94.85 94.80 95.00 2,625 94.991 -0.32%
2016-05-16 0 95.10 95.00 95.20 95.10 95.10 5,000 475,500 95.100 95.10 95.00 95.20 95.10 95.10 5,000 95.100 -0.99%
2016-05-13 0 96.05 95.75 96.10 95.70 96.50 12,800 1,229,660 96.067 96.05 95.75 96.10 95.70 96.50 12,800 96.067 -1.23%
2016-05-12 0 97.25 96.95 97.30 - - 0 0 - 97.25 96.95 97.30 - - 0 - 0.00%
2016-05-11 0 97.25 97.30 97.65 - - 0 0 - 97.25 97.30 97.65 - - 0 - 1.62%
2016-05-10 0 95.70 95.70 96.05 95.50 95.50 3,125 298,437 95.500 95.70 95.70 96.05 95.50 95.50 3,125 95.500 -0.57%
2016-05-09 0 96.25 95.90 96.25 95.40 96.80 17,700 1,705,455 96.353 96.25 95.90 96.25 95.40 96.80 17,700 96.353 0.94%
2016-05-06 0 95.35 95.00 95.35 - - 0 0 - 95.35 95.00 95.35 - - 0 - -1.35%
2016-05-05 0 96.65 96.30 96.65 - - 0 0 - 96.65 96.30 96.65 - - 0 - -0.46%
2016-05-04 0 97.10 97.10 97.45 96.60 97.00 10,025 968,925 96.651 97.10 97.10 97.45 96.60 97.00 10,025 96.651 -1.32%
2016-05-03 0 98.40 98.15 98.50 97.90 98.40 5,300 521,375 98.373 98.40 98.15 98.50 97.90 98.40 5,300 98.373 0.31%
2016-04-29 0 98.10 98.10 98.45 98.00 98.00 5,000 490,000 98.000 98.10 98.10 98.45 98.00 98.00 5,000 98.000 -0.71%
2016-04-28 0 98.80 98.45 98.80 - - 0 0 - 98.80 98.45 98.80 - - 0 - -0.30%
2016-04-27 0 99.10 98.75 99.10 99.25 99.25 250 24,812 99.248 99.10 98.75 99.10 99.25 99.25 250 99.248 0.20%
2016-04-26 0 98.90 98.85 99.20 98.45 100.8 10,250 1,021,325 99.642 98.90 98.85 99.20 98.45 100.8 10,250 99.641 -1.88%
2016-04-25 0 100.8 100.7 101.1 100.8 102.0 5,100 514,200 100.82 100.8 100.7 101.1 100.8 102.0 5,100 100.82 -1.18%
2016-04-22 0 102.0 101.9 102.3 - - 0 0 - 102.0 101.9 102.3 - - 0 - 0.00%
2016-04-21 0 102.0 102.0 102.4 - - 0 0 - 102.0 102.0 102.4 - - 0 - 0.99%
2016-04-20 0 101.0 101.0 101.3 - - 0 0 - 101.0 101.0 101.3 - - 0 - 0.00%
2016-04-19 0 101.0 101.0 101.4 100.5 101.5 1,750 176,840 101.05 101.0 101.0 101.4 100.5 101.5 1,750 101.05 0.90%
2016-04-18 0 100.1 100.0 100.4 98.75 98.75 5,000 493,750 98.750 100.1 100.0 100.4 98.75 98.75 5,000 98.750 0.70%
2016-04-15 0 99.40 99.10 99.45 98.85 99.65 5,650 562,352 99.531 99.40 99.10 99.45 98.85 99.65 5,650 99.531 -0.30%
2016-04-14 0 99.70 99.55 99.90 99.70 100.2 10,000 999,500 99.950 99.70 99.55 99.90 99.70 100.2 10,000 99.950 -0.30%
2016-04-13 0 100.0 99.90 100.0 100.2 100.6 200 20,080 100.40 100.0 99.90 100.0 100.2 100.6 200 100.40 0.45%
2016-04-12 0 99.55 99.30 99.65 99.00 99.55 425 42,168 99.219 99.55 99.30 99.65 99.00 99.55 425 99.219 0.66%
2016-04-11 0 98.90 98.90 99.20 98.85 99.00 2,650 261,960 98.853 98.90 98.90 99.20 98.85 99.00 2,650 98.853 -1.40%
2016-04-08 0 100.3 100.3 100.7 100.2 100.2 2,500 250,500 100.20 100.3 100.3 100.7 100.2 100.2 2,500 100.20 -1.08%
2016-04-07 0 101.4 101.3 101.7 101.3 101.4 7,500 760,000 101.33 101.4 101.3 101.7 101.3 101.4 7,500 101.33 0.80%
2016-04-06 0 100.6 100.6 101.0 100.5 100.5 100 10,050 100.50 100.6 100.6 101.0 100.5 100.5 100 100.50 -0.89%
2016-04-05 0 101.5 101.1 101.5 101.6 102.3 20,000 2,039,500 101.98 101.5 101.1 101.5 101.6 102.3 20,000 101.98 1.20%
2016-04-01 0 100.3 100.1 100.5 100.3 100.7 5,425 545,177 100.49 100.3 100.1 100.5 100.3 100.7 5,425 100.49 0.00%
2016-03-31 0 100.3 100.1 100.5 99.35 100.3 5,575 558,786 100.23 100.3 100.1 100.5 99.35 100.3 5,575 100.23 0.91%
2016-03-30 0 99.40 99.15 99.45 97.90 99.40 24,800 2,444,746 98.579 99.40 99.15 99.45 97.90 99.40 24,800 98.578 1.95%
2016-03-29 0 97.50 97.20 97.55 97.50 98.60 400 39,412 98.530 97.50 97.20 97.55 97.50 98.60 400 98.530 -2.01%
2016-03-24 0 99.50 99.20 99.55 99.50 99.50 400 39,800 99.500 99.50 99.20 99.55 99.50 99.50 400 99.500 -0.90%
2016-03-23 0 100.4 100.0 100.4 - - 0 0 - 100.4 100.0 100.4 - - 0 - -0.99%
2016-03-22 0 101.4 101.1 101.5 - - 0 0 - 101.4 101.1 101.5 - - 0 - -0.49%
2016-03-21 0 101.9 101.5 101.9 101.9 101.9 250 25,475 101.90 101.9 101.5 101.9 101.9 101.9 250 101.90 -0.10%
2016-03-18 0 102.0 101.6 102.0 - - 0 0 - 102.0 101.6 102.0 - - 0 - -0.68%
2016-03-17 0 102.7 102.7 103.0 102.3 102.7 3,025 310,067 102.50 102.7 102.7 103.0 102.3 102.7 3,025 102.50 2.39%
2016-03-16 0 100.3 99.95 100.3 - - 0 0 - 100.3 99.95 100.3 - - 0 - -0.59%
2016-03-15 0 100.9 100.4 100.8 100.8 101.6 75 7,592 101.23 100.9 100.4 100.8 100.8 101.6 75 101.23 -0.88%
2016-03-14 0 101.8 101.8 102.2 101.7 102.0 2,825 288,060 101.97 101.8 101.8 102.2 101.7 102.0 2,825 101.97 2.00%
2016-03-11 0 99.80 99.90 100.3 99.40 99.80 13,150 1,309,828 99.607 99.80 99.90 100.3 99.40 99.80 13,150 99.607 0.35%
2016-03-10 0 99.45 99.40 99.75 99.40 99.45 5,450 541,742 99.402 99.45 99.40 99.75 99.40 99.45 5,450 99.402 0.56%
2016-03-09 0 98.90 98.80 99.15 98.45 99.00 5,250 519,178 98.891 98.90 98.80 99.15 98.45 99.00 5,250 98.891 -0.25%
2016-03-08 0 99.15 98.80 99.15 99.50 100.7 5,150 518,425 100.67 99.15 98.80 99.15 99.50 100.7 5,150 100.67 -2.03%
2016-03-07 0 101.2 101.2 101.4 101.2 101.9 6,000 608,050 101.34 101.2 101.2 101.4 101.2 101.9 6,000 101.34 1.20%
2016-03-04 0 100.0 99.60 99.95 100.5 100.5 200 20,100 100.50 100.0 99.60 99.95 100.5 100.5 200 100.50 0.25%
2016-03-03 0 99.75 99.35 99.70 100.3 100.5 2,650 266,315 100.50 99.75 99.35 99.70 100.3 100.5 2,650 100.50 0.25%
2016-03-02 0 99.50 99.40 99.75 99.10 99.50 1,650 163,902 99.335 99.50 99.40 99.75 99.10 99.50 1,650 99.335 2.16%
2016-03-01 0 97.40 97.05 97.40 97.30 97.50 5,125 499,677 97.498 97.40 97.05 97.40 97.30 97.50 5,125 97.498 0.67%
2016-02-29 0 96.75 96.35 96.70 94.75 96.85 5,500 529,225 96.223 96.75 96.35 96.70 94.75 96.85 5,500 96.223 1.47%
2016-02-26 0 95.35 95.35 95.65 93.50 94.90 2,975 281,800 94.723 95.35 95.35 95.65 93.50 94.90 2,975 94.723 1.76%
2016-02-25 0 93.70 93.50 93.80 92.85 93.70 3,025 282,567 93.411 93.70 93.50 93.80 92.85 93.70 3,025 93.411 -0.21%
2016-02-24 0 93.90 93.90 94.20 93.20 94.00 5,050 470,700 93.208 93.90 93.90 94.20 93.20 94.00 5,050 93.208 -0.11%
2016-02-23 0 94.00 93.85 94.20 94.00 95.50 12,825 1,216,338 94.841 94.00 93.85 94.20 94.00 95.50 12,825 94.841 -1.05%
2016-02-22 0 95.00 95.00 95.30 95.00 95.00 75 7,125 95.000 95.00 95.00 95.30 95.00 95.00 75 95.000 -0.05%
2016-02-19 0 95.05 94.70 95.05 97.55 97.55 25 2,438 97.520 95.05 94.70 95.05 97.55 97.55 25 97.520 -3.60%
2016-02-18 0 98.60 98.30 98.65 98.65 99.45 5,550 548,272 98.788 98.60 98.30 98.65 98.65 99.45 5,550 98.788 1.02%
2016-02-17 0 97.60 97.25 97.60 97.75 97.75 250 24,437 97.748 97.60 97.25 97.60 97.75 97.75 250 97.748 0.26%
2016-02-16 0 97.35 97.05 97.35 - - 0 0 - 97.35 97.05 97.35 - - 0 - -0.26%
2016-02-15 0 97.60 97.35 97.70 97.60 97.85 375 36,631 97.683 97.60 97.35 97.70 97.60 97.85 375 97.683 1.40%
2016-02-12 0 96.25 96.10 96.40 96.20 97.10 5,825 564,857 96.971 96.25 96.10 96.40 96.20 97.10 5,825 96.971 -2.88%
2016-02-11 0 99.10 99.00 99.35 96.75 99.35 2,725 266,072 97.641 99.10 99.00 99.35 96.75 99.35 2,725 97.641 1.95%
2016-02-05 0 97.20 97.20 97.55 93.90 97.00 5,950 571,925 96.122 97.20 97.20 97.55 93.90 97.00 5,950 96.122 4.18%
2016-02-04 0 93.30 93.30 93.65 92.80 92.80 900 83,520 92.800 93.30 93.30 93.65 92.80 92.80 900 92.800 2.08%
2016-02-03 0 91.40 91.40 91.75 90.15 90.50 275 24,800 90.182 91.40 91.40 91.75 90.15 90.50 275 90.182 -1.35%
2016-02-02 0 92.65 92.55 92.90 92.65 92.65 200 18,530 92.650 92.65 92.55 92.90 92.65 92.65 200 92.650 0.49%
2016-02-01 0 92.20 92.20 92.55 - - 0 0 - 92.20 92.20 92.55 - - 0 - 0.00%
2016-01-29 0 92.20 91.90 92.20 91.10 92.25 850 77,947 91.702 92.20 91.90 92.20 91.10 92.25 850 91.702 2.39%
2016-01-28 0 90.05 90.00 90.30 - - 0 0 - 90.05 90.00 90.30 - - 0 - 0.28%
2016-01-27 0 89.80 89.55 89.85 89.80 89.80 250 22,450 89.800 89.80 89.55 89.85 89.80 89.80 250 89.800 1.70%
2016-01-26 0 88.30 88.00 88.30 - - 0 0 - 88.30 88.00 88.30 - - 0 - -1.01%
2016-01-25 0 89.20 89.20 89.50 - - 0 0 - 89.20 89.20 89.50 - - 0 - 1.42%
2016-01-22 0 87.95 87.75 88.10 87.95 88.10 600 52,812 88.020 87.95 87.75 88.10 87.95 88.10 600 88.020 1.44%
2016-01-21 0 86.70 86.40 86.70 - - 0 0 - 86.70 86.40 86.70 - - 0 - -1.25%
2016-01-20 0 87.80 87.50 87.85 88.20 88.25 5,000 441,125 88.225 87.80 87.50 87.85 88.20 88.25 5,000 88.225 -0.11%
2016-01-19 0 87.90 87.90 88.20 87.30 87.40 5,100 445,240 87.302 87.90 87.90 88.20 87.30 87.40 5,100 87.302 0.57%
2016-01-18 0 87.40 87.10 87.40 - - 0 0 - 87.40 87.10 87.40 - - 0 - -1.69%
2016-01-15 0 88.90 88.80 89.10 88.90 88.90 200 17,780 88.900 88.90 88.80 89.10 88.90 88.90 200 88.900 -0.89%
2016-01-14 0 89.70 89.45 89.75 87.75 89.70 10,575 940,977 88.981 89.70 89.45 89.75 87.75 89.70 10,575 88.981 0.56%
2016-01-13 0 89.20 89.10 89.45 89.20 89.60 3,250 290,712 89.450 89.20 89.10 89.45 89.20 89.60 3,250 89.450 1.13%
2016-01-12 0 88.20 87.85 88.20 86.50 88.35 14,000 1,224,737 87.481 88.20 87.85 88.20 86.50 88.35 14,000 87.481 1.79%
2016-01-11 0 86.65 86.60 86.95 86.40 86.70 10,000 865,500 86.550 86.65 86.60 86.95 86.40 86.70 10,000 86.550 -1.87%
2016-01-08 0 88.30 88.30 88.65 87.95 88.15 10,300 906,902 88.049 88.30 88.30 88.65 87.95 88.15 10,300 88.049 -0.62%
2016-01-07 0 88.85 88.50 88.85 88.85 88.85 5,000 444,250 88.850 88.85 88.50 88.85 88.85 88.85 5,000 88.850 -2.68%
2016-01-06 0 91.30 91.25 91.60 90.00 91.00 550 49,800 90.546 91.30 91.25 91.60 90.00 91.00 550 90.545 0.27%
2016-01-05 0 91.05 91.00 91.35 89.35 91.00 5,500 492,250 89.500 91.05 91.00 91.35 89.35 91.00 5,500 89.500 1.90%
2016-01-04 0 89.35 89.40 89.70 88.60 89.05 450 39,982 88.849 89.35 89.40 89.70 88.60 89.05 450 88.849 -0.11%
2015-12-31 0 89.45 81.00 93.00 - - 0 0 - 89.45 81.00 93.00 - - 0 - -0.61%
2015-12-30 0 90.00 90.05 90.35 90.00 90.00 650 58,500 90.000 90.00 90.05 90.35 90.00 90.00 650 90.000 -0.06%
2015-12-29 0 90.05 89.65 90.00 90.30 90.30 200 18,060 90.300 90.05 89.65 90.00 90.30 90.30 200 90.300 -0.28%
2015-12-28 0 90.30 90.10 90.45 90.00 90.30 5,325 480,750 90.282 90.30 90.10 90.45 90.00 90.30 5,325 90.282 0.11%
2015-12-24 0 90.20 81.00 93.00 90.20 90.20 250 22,550 90.200 90.20 81.00 93.00 90.20 90.20 250 90.200 1.12%
2015-12-23 0 89.20 89.20 89.45 89.20 90.20 2,950 263,552 89.340 89.20 89.20 89.45 89.20 90.20 2,950 89.340 0.45%
2015-12-22 0 88.80 88.80 89.00 88.55 89.00 3,000 266,637 88.879 88.80 88.80 89.00 88.55 89.00 3,000 88.879 0.57%
2015-12-21 0 88.30 88.30 88.60 87.20 88.00 8,000 703,600 87.950 88.30 88.30 88.60 87.20 88.00 8,000 87.950 1.09%
2015-12-18 0 87.35 87.30 87.60 87.00 87.80 5,500 478,912 87.075 87.35 87.30 87.60 87.00 87.80 5,500 87.075 -0.23%
2015-12-17 0 87.55 87.55 87.85 87.40 87.90 9,225 809,897 87.794 87.55 87.55 87.85 87.40 87.90 9,225 87.794 2.22%
2015-12-16 0 85.65 85.65 85.95 83.00 85.00 675 56,775 84.111 85.65 85.65 85.95 83.00 85.00 675 84.111 2.27%
2015-12-15 0 83.75 83.75 84.05 - - 0 0 - 83.75 83.75 84.05 - - 0 - 1.15%
2015-12-14 0 82.80 82.85 83.15 82.20 82.55 10,750 884,612 82.290 82.80 82.85 83.15 82.20 82.55 10,750 82.289 -3.04%
2015-12-11 0 85.40 85.05 85.35 86.15 86.75 16,000 1,383,275 86.455 85.40 85.05 85.35 86.15 86.75 16,000 86.455 -1.33%
2015-12-10 0 86.55 86.40 86.70 86.55 86.85 900 77,982 86.647 86.55 86.40 86.70 86.55 86.85 900 86.647 0.35%
2015-12-09 0 86.25 86.20 86.50 86.25 86.35 10,050 866,942 86.263 86.25 86.20 86.50 86.25 86.35 10,050 86.263 -2.21%
2015-12-08 0 88.20 87.85 88.20 88.20 88.70 7,725 681,570 88.229 88.20 87.85 88.20 88.20 88.70 7,725 88.229 -1.51%
2015-12-07 0 89.55 89.55 89.85 - - 0 0 - 89.55 89.55 89.85 - - 0 - 1.19%
2015-12-04 0 88.50 88.25 88.55 - - 0 0 - 88.50 88.25 88.55 - - 0 - -0.90%
2015-12-03 0 89.30 88.95 89.25 - - 0 0 - 89.30 88.95 89.25 - - 0 - -0.17%
2015-12-02 0 89.45 89.10 89.40 89.80 89.80 125 11,225 89.800 89.45 89.10 89.40 89.80 89.80 125 89.800 0.79%
2015-12-01 0 88.75 88.75 89.05 86.40 88.75 13,025 1,128,316 86.627 88.75 88.75 89.05 86.40 88.75 13,025 86.627 0.34%
2015-11-30 0 88.45 88.15 88.45 - - 0 0 - 88.45 88.15 88.45 - - 0 - -1.17%
2015-11-27 0 89.50 89.20 89.50 - - 0 0 - 89.50 89.20 89.50 - - 0 - -1.76%
2015-11-26 0 91.10 90.95 91.30 90.80 91.10 6,500 591,700 91.031 91.10 90.95 91.30 90.80 91.10 6,500 91.031 0.72%
2015-11-25 0 90.45 90.50 90.80 90.10 90.10 2,250 202,725 90.100 90.45 90.50 90.80 90.10 90.10 2,250 90.100 1.40%
2015-11-24 0 89.20 89.05 89.35 89.20 89.20 350 31,220 89.200 89.20 89.05 89.35 89.20 89.20 350 89.200 -0.50%
2015-11-23 0 89.65 89.35 89.65 - - 0 0 - 89.65 89.35 89.65 - - 0 - -0.44%
2015-11-20 0 90.05 90.05 90.40 88.90 88.90 2,500 222,250 88.900 90.05 90.05 90.40 88.90 88.90 2,500 88.900 1.87%
2015-11-19 0 88.40 88.45 88.75 - - 0 0 - 88.40 88.45 88.75 - - 0 - 0.91%
2015-11-18 0 87.60 87.30 87.60 87.65 87.90 15,750 1,382,725 87.792 87.60 87.30 87.60 87.65 87.90 15,750 87.792 -0.51%
2015-11-17 0 88.05 88.00 88.35 - - 0 0 - 88.05 88.00 88.35 - - 0 - 3.04%
2015-11-16 0 85.45 85.45 85.75 84.80 85.30 7,900 671,170 84.958 85.45 85.45 85.75 84.80 85.30 7,900 84.958 -1.16%
2015-11-13 0 86.45 86.45 86.75 85.60 86.45 7,500 644,125 85.883 86.45 86.45 86.75 85.60 86.45 7,500 85.883 -1.20%
2015-11-12 0 87.50 87.50 87.80 86.45 86.85 5,300 458,300 86.472 87.50 87.50 87.80 86.45 86.85 5,300 86.472 0.81%
2015-11-11 0 86.80 86.75 87.05 85.50 86.80 275 23,837 86.680 86.80 86.75 87.05 85.50 86.80 275 86.680 -0.17%
2015-11-10 0 86.95 87.00 87.30 86.60 86.65 15,000 1,299,500 86.633 86.95 87.00 87.30 86.60 86.65 15,000 86.633 -0.69%
2015-11-09 0 87.55 87.20 87.55 87.70 90.80 400 35,790 89.475 87.55 87.20 87.55 87.70 90.80 400 89.475 -3.26%
2015-11-06 0 90.50 90.50 90.80 90.45 90.85 450 40,802 90.671 90.50 90.50 90.80 90.45 90.85 450 90.671 -0.17%
2015-11-05 0 90.65 90.55 90.85 90.45 92.10 2,750 249,077 90.574 90.65 90.55 90.85 90.45 92.10 2,750 90.573 -1.25%
2015-11-04 0 91.80 91.80 92.10 90.20 91.50 7,700 704,040 91.434 91.80 91.80 92.10 90.20 91.50 7,700 91.434 2.17%
2015-11-03 0 89.85 89.85 90.20 89.25 89.60 550 49,192 89.440 89.85 89.85 90.20 89.25 89.60 550 89.440 3.69%
2015-11-02 0 86.65 86.55 86.85 85.60 87.05 1,575 135,136 85.801 86.65 86.55 86.85 85.60 87.05 1,575 85.801 -0.46%
2015-10-30 0 87.05 87.00 87.35 86.25 86.95 13,525 1,172,031 86.657 87.05 87.00 87.35 86.25 86.95 13,525 86.657 -1.30%
2015-10-29 0 88.20 87.90 88.20 89.90 92.20 10,500 946,987 90.189 88.20 87.90 88.20 89.90 92.20 10,500 90.189 -3.92%
2015-10-28 0 91.80 91.50 91.80 92.10 92.10 100 9,210 92.100 91.80 91.50 91.80 92.10 92.10 100 92.100 -0.81%
2015-10-27 0 92.55 92.55 92.85 92.15 92.15 1,500 138,225 92.150 92.55 92.55 92.85 92.15 92.15 1,500 92.150 -1.17%
2015-10-26 0 93.65 93.60 93.70 93.05 93.65 5,400 505,220 93.559 93.65 93.60 93.70 93.05 93.65 5,400 93.559 2.18%
2015-10-23 0 91.65 91.35 91.65 91.95 92.60 10,650 980,217 92.039 91.65 91.35 91.65 91.95 92.60 10,650 92.039 2.29%
2015-10-22 0 89.60 89.25 89.55 90.00 90.65 500 45,162 90.324 89.60 89.25 89.55 90.00 90.65 500 90.324 -0.78%
2015-10-20 0 90.30 90.30 90.60 90.00 90.00 200 18,000 90.000 90.30 90.30 90.60 90.00 90.00 200 90.000 0.50%
2015-10-19 0 89.85 89.90 90.25 88.00 89.50 100 8,875 88.750 89.85 89.90 90.25 88.00 89.50 100 88.750 1.53%
2015-10-16 0 88.50 88.50 88.85 88.15 88.15 350 30,852 88.149 88.50 88.50 88.85 88.15 88.15 350 88.149 -1.50%
2015-10-15 0 89.85 89.50 89.85 90.45 90.50 450 40,715 90.478 89.85 89.50 89.85 90.45 90.50 450 90.478 2.92%
2015-10-14 0 87.30 87.00 87.30 - - 0 0 - 87.30 87.00 87.30 - - 0 - -1.08%
2015-10-13 0 88.25 87.90 88.20 - - 0 0 - 88.25 87.90 88.20 - - 0 - -4.80%
2015-10-12 0 92.70 92.40 92.70 92.35 93.10 1,225 113,897 92.977 92.70 92.40 92.70 92.35 93.10 1,225 92.977 0.65%
2015-10-09 0 92.10 91.85 92.15 88.55 92.10 12,025 1,083,281 90.086 92.10 91.85 92.15 88.55 92.10 12,025 90.086 6.97%
2015-10-08 0 86.10 85.80 86.10 86.25 86.45 650 56,150 86.385 86.10 85.80 86.10 86.25 86.45 650 86.385 0.23%
2015-10-07 0 85.90 85.90 86.20 83.80 84.70 525 44,237 84.261 85.90 85.90 86.20 83.80 84.70 525 84.261 4.12%
2015-10-06 0 82.50 82.15 82.40 82.50 82.95 900 74,362 82.624 82.50 82.15 82.40 82.50 82.95 900 82.624 5.70%
2015-10-05 0 78.05 78.05 78.35 74.95 77.85 600 45,916 76.527 78.05 78.05 78.35 74.95 77.85 600 76.527 3.79%
2015-10-02 0 75.20 75.20 75.30 75.00 75.00 50 3,750 75.000 75.20 75.20 75.30 75.00 75.00 50 75.000 0.20%
2015-09-30 0 75.05 75.05 75.30 74.20 74.75 325 24,153 74.317 75.05 75.05 75.30 74.20 74.75 325 74.317 3.52%
2015-09-29 0 72.50 72.50 72.75 71.60 72.50 850 61,232 72.038 72.50 72.50 72.75 71.60 72.50 850 72.038 -3.33%
2015-09-25 0 75.00 74.70 74.95 75.00 75.00 325 24,375 75.000 75.00 74.70 74.95 75.00 75.00 325 75.000 -0.53%
2015-09-24 0 75.40 75.15 75.40 75.45 75.45 1,500 113,175 75.450 75.40 75.15 75.40 75.45 75.45 1,500 75.450 -0.98%
2015-09-23 0 76.15 75.85 76.15 76.45 79.00 900 70,148 77.942 76.15 75.85 76.15 76.45 79.00 900 77.942 -4.27%
2015-09-22 0 79.55 79.25 79.55 79.75 79.75 50 3,987 79.740 79.55 79.25 79.55 79.75 79.75 50 79.740 -1.06%
2015-09-21 0 80.40 80.40 80.60 80.00 80.00 250 20,000 80.000 80.40 80.40 80.60 80.00 80.00 250 80.000 -0.37%
2015-09-18 0 80.70 80.70 80.95 - - 0 0 - 80.70 80.70 80.95 - - 0 - 1.45%
2015-09-17 0 79.55 79.60 79.90 79.10 79.40 375 29,700 79.200 79.55 79.60 79.90 79.10 79.40 375 79.200 1.21%
2015-09-16 0 78.60 78.30 78.60 78.60 78.85 225 17,697 78.653 78.60 78.30 78.60 78.60 78.85 225 78.653 -0.57%
2015-09-15 0 79.05 79.00 79.05 79.10 79.15 525 41,547 79.137 79.05 79.00 79.05 79.10 79.15 525 79.137 -0.63%
2015-09-14 0 79.55 79.25 79.55 79.85 80.00 600 47,962 79.937 79.55 79.25 79.55 79.85 80.00 600 79.937 -0.06%
2015-09-11 0 79.60 79.35 79.65 79.70 79.70 3,000 239,100 79.700 79.60 79.35 79.65 79.70 79.70 3,000 79.700 -0.19%
2015-09-10 0 79.75 79.60 79.75 78.60 79.75 450 35,600 79.111 79.75 79.60 79.75 78.60 79.75 450 79.111 -0.31%
2015-09-09 0 80.00 79.95 80.25 - - 0 0 - 80.00 79.95 80.25 - - 0 - 0.57%
2015-09-08 0 79.55 79.55 79.85 78.90 79.00 325 25,647 78.914 79.55 79.55 79.85 78.90 79.00 325 78.914 0.00%
2015-09-07 0 79.55 79.30 79.60 82.25 83.00 2,025 167,062 82.500 79.55 79.30 79.60 82.25 83.00 2,025 82.500 -3.98%
2015-09-04 0 82.85 82.60 82.90 83.00 83.35 600 49,917 83.195 82.85 82.60 82.90 83.00 83.35 600 83.195 1.10%
2015-09-02 0 81.95 81.80 82.10 81.95 81.95 550 45,072 81.949 81.95 81.80 82.10 81.95 81.95 550 81.949 -2.38%
2015-09-01 0 83.95 83.60 83.90 84.00 84.80 425 36,005 84.718 83.95 83.60 83.90 84.00 84.80 425 84.718 -2.21%
2015-08-31 0 85.85 85.80 86.10 85.85 85.85 400 34,340 85.850 85.85 85.80 86.10 85.85 85.85 400 85.850 0.76%
2015-08-28 0 85.20 84.90 85.20 85.65 85.65 250 21,412 85.648 85.20 84.90 85.20 85.65 85.65 250 85.648 1.73%
2015-08-27 0 83.75 83.75 84.05 - - 0 0 - 83.75 83.75 84.05 - - 0 - 7.03%
2015-08-26 0 78.25 78.25 78.55 76.50 77.85 1,150 88,490 76.948 78.25 78.25 78.55 76.50 77.85 1,150 76.948 0.64%
2015-08-25 0 77.75 77.75 78.05 77.20 79.70 625 48,342 77.347 77.75 77.75 78.05 77.20 79.70 625 77.347 0.58%
2015-08-24 0 77.30 77.10 77.40 76.50 83.00 4,425 340,870 77.033 77.30 77.10 77.40 76.50 83.00 4,425 77.033 -6.98%
2015-08-21 0 83.10 82.85 83.15 83.15 83.20 850 70,707 83.185 83.10 82.85 83.15 83.15 83.20 850 83.185 -1.36%
2015-08-20 0 84.25 84.05 84.35 84.25 85.00 2,100 177,670 84.605 84.25 84.05 84.35 84.25 85.00 2,100 84.605 -2.71%
2015-08-19 0 86.60 86.55 86.90 85.80 86.90 3,675 318,085 86.554 86.60 86.55 86.90 85.80 86.90 3,675 86.554 -0.23%
2015-08-18 0 86.80 86.50 86.80 87.00 87.00 1,750 152,250 87.000 86.80 86.50 86.80 87.00 87.00 1,750 87.000 -0.86%
2015-08-17 0 87.55 87.20 87.50 87.40 87.85 775 67,847 87.545 87.55 87.20 87.50 87.40 87.85 775 87.545 0.17%
2015-08-14 0 87.40 87.20 87.50 87.25 87.40 275 24,031 87.386 87.40 87.20 87.50 87.25 87.40 275 87.385 0.11%
2015-08-13 0 87.30 87.25 87.55 - - 0 0 - 87.30 87.25 87.55 - - 0 - 1.81%
2015-08-12 0 85.75 85.70 86.00 85.75 87.80 1,525 131,707 86.365 85.75 85.70 86.00 85.75 87.80 1,525 86.365 -5.92%
2015-08-11 0 91.15 91.15 91.45 90.90 92.85 325 29,655 91.246 91.15 91.15 91.45 90.90 92.85 325 91.246 -1.83%
2015-08-10 0 92.85 92.55 92.90 93.40 93.40 100 9,340 93.400 92.85 92.55 92.90 93.40 93.40 100 93.400 -1.75%
2015-08-07 0 94.50 94.10 94.45 94.70 94.70 250 23,675 94.700 94.50 94.10 94.45 94.70 94.70 250 94.700 -1.00%
2015-08-06 0 95.45 95.10 95.40 95.50 95.70 1,950 186,605 95.695 95.45 95.10 95.40 95.50 95.70 1,950 95.695 0.00%
2015-08-05 0 95.45 95.45 95.80 94.15 94.15 250 23,537 94.148 95.45 95.45 95.80 94.15 94.15 250 94.148 1.60%
2015-08-04 0 93.95 93.95 94.30 93.75 93.95 275 25,786 93.767 93.95 93.95 94.30 93.75 93.95 275 93.767 -0.16%
2015-08-03 0 94.10 94.10 94.40 93.75 94.10 550 51,667 93.940 94.10 94.10 94.40 93.75 94.10 550 93.940 0.64%
2015-07-31 0 93.50 93.50 93.85 - - 0 0 - 93.50 93.50 93.85 - - 0 - 0.92%
2015-07-30 0 92.65 92.60 92.95 - - 0 0 - 92.65 92.60 92.95 - - 0 - 1.26%
2015-07-29 0 91.50 91.40 91.75 - - 0 0 - 91.50 91.40 91.75 - - 0 - 0.00%
2015-07-28 0 91.50 91.25 91.60 91.50 91.50 625 57,187 91.499 91.50 91.25 91.60 91.50 91.50 625 91.499 -1.88%
2015-07-27 0 93.25 92.90 93.25 93.50 95.10 1,400 131,936 94.240 93.25 92.90 93.25 93.50 95.10 1,400 94.240 -2.00%
2015-07-24 0 95.15 94.90 95.25 95.15 95.15 500 47,575 95.150 95.15 94.90 95.25 95.15 95.15 500 95.150 -1.65%
2015-07-23 0 96.75 96.50 96.85 96.75 96.85 275 26,631 96.840 96.75 96.50 96.85 96.75 96.85 275 96.840 -0.15%
2015-07-22 0 96.90 96.60 96.95 - - 0 0 - 96.90 96.60 96.95 - - 0 - -0.51%
2015-07-21 0 97.40 97.30 97.65 - - 0 0 - 97.40 97.30 97.65 - - 0 - 0.00%
2015-07-20 0 97.40 97.40 97.50 97.40 97.40 25 2,435 97.400 97.40 97.40 97.50 97.40 97.40 25 97.400 -0.05%
2015-07-17 0 97.45 97.45 97.75 97.45 97.45 100 9,745 97.450 97.45 97.45 97.75 97.45 97.45 100 97.450 0.15%
2015-07-16 0 97.30 96.95 97.30 - - 0 0 - 97.30 96.95 97.30 - - 0 - -0.15%
2015-07-15 0 97.45 97.15 97.50 - - 0 0 - 97.45 97.15 97.50 - - 0 - -0.31%
2015-07-14 0 97.75 97.40 97.75 97.80 97.80 125 12,225 97.800 97.75 97.40 97.75 97.80 97.80 125 97.800 -0.36%
2015-07-13 0 98.10 98.10 98.35 98.00 98.10 750 73,525 98.033 98.10 98.10 98.35 98.00 98.10 750 98.033 1.55%
2015-07-10 0 96.60 96.60 96.90 96.55 96.60 725 70,020 96.579 96.60 96.60 96.90 96.55 96.60 725 96.579 1.52%
2015-07-09 0 95.15 95.15 95.45 95.10 96.45 1,750 168,680 96.389 95.15 95.15 95.45 95.10 96.45 1,750 96.389 -1.70%
2015-07-08 0 96.80 96.80 97.15 96.80 97.80 17,550 1,707,470 97.292 96.80 96.80 97.15 96.80 97.80 17,550 97.292 -1.33%
2015-07-07 0 98.10 98.10 98.45 97.70 98.50 13,500 1,321,377 97.880 98.10 98.10 98.45 97.70 98.50 13,500 97.880 -0.30%
2015-07-06 0 98.40 98.45 98.80 98.35 99.65 1,050 104,305 99.338 98.40 98.45 98.80 98.35 99.65 1,050 99.338 -1.60%
2015-07-03 0 100.0 100.0 100.4 99.00 99.60 2,650 262,668 99.120 100.0 100.0 100.4 99.00 99.60 2,650 99.120 0.76%
2015-07-02 0 99.25 99.15 99.25 98.00 99.25 125 12,281 98.248 99.25 99.15 99.25 98.00 99.25 125 98.248 0.25%
2015-06-30 0 99.00 98.90 99.25 98.00 99.00 325 32,122 98.837 99.00 98.90 99.25 98.00 99.00 325 98.837 1.12%
2015-06-29 0 97.90 97.60 97.90 97.90 98.70 1,025 100,862 98.402 97.90 97.60 97.90 97.90 98.70 1,025 98.402 -1.01%
2015-06-26 0 98.90 98.60 98.95 98.10 99.20 300 29,485 98.283 98.90 98.60 98.95 98.10 99.20 300 98.283 0.10%
2015-06-25 0 98.80 98.85 99.20 98.55 99.50 800 79,312 99.140 98.80 98.85 99.20 98.55 99.50 800 99.140 -0.85%
2015-06-24 0 99.65 99.25 99.60 100.1 100.1 125 12,512 100.10 99.65 99.25 99.60 100.1 100.1 125 100.10 -0.45%
2015-06-23 0 100.1 100.1 100.5 99.60 99.90 850 84,870 99.847 100.1 100.1 100.5 99.60 99.90 850 99.847 0.30%
2015-06-22 0 99.80 99.55 99.90 99.80 100.6 100 10,007 100.07 99.80 99.55 99.90 99.80 100.6 100 100.07 -0.40%
2015-06-19 0 100.2 99.80 100.2 99.60 100.3 400 39,962 99.905 100.2 99.80 100.2 99.60 100.3 400 99.905 0.55%
2015-06-18 0 99.65 99.50 99.85 99.40 99.65 50 4,976 99.520 99.65 99.50 99.85 99.40 99.65 50 99.520 0.50%
2015-06-17 0 99.15 99.15 99.50 95.00 99.15 9,250 893,637 96.609 99.15 99.15 99.50 95.00 99.15 9,250 96.609 1.59%
2015-06-16 0 97.60 97.35 97.70 96.30 97.60 1,300 125,865 96.819 97.60 97.35 97.70 96.30 97.60 1,300 96.819 0.26%
2015-06-15 0 97.35 97.10 97.45 97.35 98.20 12,250 1,199,036 97.881 97.35 97.10 97.45 97.35 98.20 12,250 97.880 -0.92%
2015-06-12 0 98.25 97.95 98.30 - - 0 0 - 98.25 97.95 98.30 - - 0 - 0.00%
2015-06-11 0 98.25 98.00 98.30 97.25 99.20 77,925 7,667,066 98.390 98.25 98.00 98.30 97.25 99.20 77,925 98.390 -0.91%
2015-06-10 0 99.15 99.00 99.30 97.55 99.30 16,500 1,624,223 98.438 99.15 99.00 99.30 97.55 99.30 16,500 98.438 1.12%
2015-06-09 0 98.05 98.05 98.40 96.80 99.40 31,475 3,079,366 97.835 98.05 98.05 98.40 96.80 99.40 31,475 97.835 -1.85%
2015-06-08 0 99.90 99.75 99.90 99.90 103.0 1,200 120,790 100.66 99.90 99.75 99.90 99.90 103.0 1,200 100.66 -2.15%
2015-06-05 0 102.1 102.0 102.5 102.1 102.9 1,100 112,490 102.26 102.1 102.0 102.5 102.1 102.9 1,100 102.26 -0.78%
2015-06-04 0 102.9 102.6 102.9 103.0 103.6 775 79,920 103.12 102.9 102.6 102.9 103.0 103.6 775 103.12 -1.06%
2015-06-03 0 104.0 104.0 104.3 104.0 104.6 425 44,365 104.39 104.0 104.0 104.3 104.0 104.6 425 104.39 -1.23%
2015-06-02 0 105.3 104.9 105.4 - - 0 0 - 105.3 104.9 105.4 - - 0 - 0.00%
2015-06-01 0 105.3 105.3 105.5 105.3 105.6 350 36,862 105.32 105.3 105.3 105.5 105.3 105.6 350 105.32 -0.57%
2015-05-29 0 105.9 105.8 106.0 105.9 106.1 200 21,200 106.00 105.9 105.8 106.0 105.9 106.1 200 106.00 -0.19%
2015-05-28 0 106.1 105.6 106.1 - - 0 0 - 106.1 105.6 106.1 - - 0 - -1.21%
2015-05-27 0 107.4 106.8 107.3 107.4 107.4 25 2,685 107.40 107.4 106.8 107.3 107.4 107.4 25 107.40 -1.56%
2015-05-26 0 109.1 108.5 109.1 108.0 109.1 5,650 616,250 109.07 109.1 108.5 109.1 108.0 109.1 5,650 109.07 0.09%
2015-05-22 0 109.0 109.0 109.5 108.9 109.2 1,250 136,170 108.94 109.0 109.0 109.5 108.9 109.2 1,250 108.94 -0.46%
2015-05-21 0 109.5 109.5 110.0 108.7 108.8 1,100 119,595 108.72 109.5 109.5 110.0 108.7 108.8 1,100 108.72 1.39%
2015-05-20 0 108.0 108.0 108.6 - - 0 0 - 108.0 108.0 108.6 - - 0 - 1.12%
2015-05-19 0 106.8 106.8 107.0 106.2 106.8 5,700 605,610 106.25 106.8 106.8 107.0 106.2 106.8 5,700 106.25 -0.09%
2015-05-18 0 106.9 106.4 107.0 106.9 107.5 775 82,940 107.02 106.9 106.4 107.0 106.9 107.5 775 107.02 0.00%
2015-05-15 0 106.9 106.6 107.1 106.9 107.4 1,025 109,807 107.13 106.9 106.6 107.1 106.9 107.4 1,025 107.13 -0.37%
2015-05-14 0 107.3 107.1 107.6 107.3 107.3 225 24,137 107.28 107.3 107.1 107.6 107.3 107.3 225 107.28 0.19%
2015-05-13 0 107.1 107.1 107.6 105.6 107.0 625 66,235 105.98 107.1 107.1 107.6 105.6 107.0 625 105.98 0.85%
2015-05-12 0 106.2 106.0 106.5 105.8 106.2 475 50,395 106.09 106.2 106.0 106.5 105.8 106.2 475 106.09 0.38%
2015-05-11 0 105.8 105.5 105.8 105.8 106.1 500 52,932 105.86 105.8 105.5 105.8 105.8 106.1 500 105.86 -0.28%
2015-05-08 0 106.1 106.1 106.6 105.3 106.1 50 5,285 105.70 106.1 106.1 106.6 105.3 106.1 50 105.70 0.76%
2015-05-07 0 105.3 105.3 105.7 104.6 105.4 2,400 251,320 104.72 105.3 105.3 105.7 104.6 105.4 2,400 104.72 -0.19%
2015-05-06 0 105.5 105.4 105.8 105.4 105.6 250 26,375 105.50 105.5 105.4 105.8 105.4 105.6 250 105.50 -0.28%
2015-05-05 0 105.8 105.3 105.8 105.2 106.5 3,250 343,475 105.68 105.8 105.3 105.8 105.2 106.5 3,250 105.68 0.57%
2015-05-04 0 105.2 104.7 105.2 102.1 105.4 5,675 587,132 103.46 105.2 104.7 105.2 102.1 105.4 5,675 103.46 0.38%
2015-04-30 0 104.8 104.4 104.9 104.3 105.2 5,550 580,705 104.63 104.8 104.4 104.9 104.3 105.2 5,550 104.63 -0.57%
2015-04-29 0 105.4 105.2 105.7 103.0 108.0 10,630 1,123,493 105.69 105.4 105.2 105.7 103.0 108.0 10,630 105.69 -1.86%
2015-04-28 0 107.4 107.3 107.6 107.4 110.0 1,680 181,208 107.86 107.4 107.3 107.6 107.4 110.0 1,680 107.86 -2.36%
2015-04-27 0 110.0 109.6 110.2 110.0 114.3 3,125 346,695 110.94 110.0 109.6 110.2 110.0 114.3 3,125 110.94 -3.76%
2015-04-24 0 114.3 114.3 114.8 114.0 114.3 600 68,572 114.29 114.3 114.3 114.8 114.0 114.3 600 114.29 -0.09%
2015-04-23 0 114.4 114.0 114.4 114.5 114.7 1,150 131,900 114.70 114.4 114.0 114.4 114.5 114.7 1,150 114.70 -0.26%
2015-04-22 0 114.7 114.2 114.7 113.6 114.9 1,925 220,447 114.52 114.7 114.2 114.7 113.6 114.9 1,925 114.52 0.97%
2015-04-21 0 113.6 113.6 114.1 - - 0 0 - 113.6 113.6 114.1 - - 0 - 0.00%
2015-04-20 0 113.6 113.0 113.8 113.6 114.0 500 56,900 113.80 113.6 113.0 113.8 113.6 114.0 500 113.80 -0.53%
2015-04-17 0 114.2 114.1 114.2 114.2 114.2 400 45,680 114.20 114.2 114.1 114.2 114.2 114.2 400 114.20 0.00%
2015-04-16 0 114.2 114.2 114.7 - - 0 0 - 114.2 114.2 114.7 - - 0 - 1.06%
2015-04-15 0 113.0 112.8 113.4 113.0 113.0 200 22,600 113.00 113.0 112.8 113.4 113.0 113.0 200 113.00 0.44%
2015-04-14 0 112.5 112.0 112.5 113.2 113.2 100 11,320 113.20 112.5 112.0 112.5 113.2 113.2 100 113.20 -0.62%
2015-04-13 0 113.2 113.2 113.8 113.2 115.0 700 79,420 113.46 113.2 113.2 113.8 113.2 115.0 700 113.46 -1.48%
2015-04-10 0 114.9 114.6 115.0 115.0 115.3 800 92,150 115.19 114.9 114.6 115.0 115.0 115.3 800 115.19 0.00%
2015-04-09 0 114.9 114.6 115.0 114.9 114.9 100 11,490 114.90 114.9 114.6 115.0 114.9 114.9 100 114.90 0.26%
2015-04-08 0 114.6 114.0 114.6 114.6 115.0 2,475 283,735 114.64 114.6 114.0 114.6 114.6 115.0 2,475 114.64 0.00%
2015-04-02 0 114.6 114.0 114.6 - - 0 0 - 114.6 114.0 114.6 - - 0 - -0.35%
2015-04-01 0 115.0 114.4 115.0 115.0 115.7 500 57,675 115.35 115.0 114.4 115.0 115.0 115.7 500 115.35 0.52%
2015-03-31 0 114.4 114.5 114.7 - - 0 0 - 114.4 114.5 114.7 - - 0 - 1.06%
2015-03-30 0 113.2 113.2 113.8 - - 0 0 - 113.2 113.2 113.8 - - 0 - 1.89%
2015-03-27 0 111.1 110.6 111.1 - - 0 0 - 111.1 110.6 111.1 - - 0 - -1.59%
2015-03-26 0 112.9 112.3 112.9 115.0 115.0 75 8,625 115.00 112.9 112.3 112.9 115.0 115.0 75 115.00 -0.09%
2015-03-25 0 113.0 112.5 113.0 113.9 113.9 200 22,780 113.90 113.0 112.5 113.0 113.9 113.9 200 113.90 -0.44%
2015-03-24 0 113.5 113.0 113.5 113.5 113.5 75 8,512 113.49 113.5 113.0 113.5 113.5 113.5 75 113.49 0.98%
2015-03-23 0 112.4 112.4 113.0 112.0 112.1 850 95,280 112.09 112.4 112.4 113.0 112.0 112.1 850 112.09 0.81%
2015-03-20 0 111.5 111.5 111.9 111.5 111.5 100 11,150 111.50 111.5 111.5 111.9 111.5 111.5 100 111.50 -0.45%
2015-03-19 0 112.0 112.0 112.6 110.5 111.0 1,550 172,025 110.98 112.0 112.0 112.6 110.5 111.0 1,550 110.98 1.36%
2015-03-18 0 110.5 110.3 110.8 - - 0 0 - 110.5 110.3 110.8 - - 0 - 0.00%
2015-03-17 0 110.5 110.5 111.0 110.4 110.5 1,250 138,022 110.42 110.5 110.5 111.0 110.4 110.5 1,250 110.42 0.09%
2015-03-16 0 110.4 110.0 110.6 - - 0 0 - 110.4 110.0 110.6 - - 0 - 0.00%
2015-03-13 0 110.4 110.5 111.0 110.3 110.4 2,000 220,700 110.35 110.4 110.5 111.0 110.3 110.4 2,000 110.35 -0.72%
2015-03-12 0 111.2 111.2 111.7 110.0 110.5 175 19,317 110.38 111.2 111.2 111.7 110.0 110.5 175 110.38 0.63%
2015-03-11 0 110.5 109.9 110.5 - - 0 0 - 110.5 109.9 110.5 - - 0 - -1.43%
2015-03-10 0 112.1 112.1 112.6 112.0 112.0 850 95,200 112.00 112.1 112.1 112.6 112.0 112.0 850 112.00 0.27%
2015-03-09 0 111.8 111.5 112.0 111.8 113.5 800 90,290 112.86 111.8 111.5 112.0 111.8 113.5 800 112.86 -1.50%
2015-03-06 0 113.5 113.6 114.2 113.3 113.3 300 33,990 113.30 113.5 113.6 114.2 113.3 113.3 300 113.30 0.18%
2015-03-05 0 113.3 113.1 113.6 113.3 113.5 425 48,157 113.31 113.3 113.1 113.6 113.3 113.5 425 113.31 -0.18%
2015-03-04 0 113.5 113.5 113.7 113.5 115.2 1,075 122,372 113.83 113.5 113.5 113.7 113.5 115.2 1,075 113.83 -1.22%
2015-03-03 0 114.9 114.3 114.8 114.8 115.2 150 17,240 114.93 114.9 114.3 114.8 114.8 115.2 150 114.93 0.97%
2015-03-02 0 113.8 113.6 114.1 113.8 113.8 100 11,380 113.80 113.8 113.6 114.1 113.8 113.8 100 113.80 -0.61%
2015-02-27 0 114.5 114.0 114.6 113.9 114.5 1,100 125,882 114.44 114.5 114.0 114.6 113.9 114.5 1,100 114.44 -0.43%
2015-02-26 0 115.0 114.8 115.2 114.5 115.3 14,375 1,652,362 114.95 115.0 114.8 115.2 114.5 115.3 14,375 114.95 1.14%
2015-02-25 0 113.7 113.5 114.1 113.7 113.7 500 56,850 113.70 113.7 113.5 114.1 113.7 113.7 500 113.70 0.44%
2015-02-24 0 113.2 112.6 113.2 114.0 114.0 50 5,700 114.00 113.2 112.6 113.2 114.0 114.0 50 114.00 -1.05%
2015-02-23 0 114.4 113.8 114.4 114.0 114.4 125 14,260 114.08 114.4 113.8 114.4 114.0 114.4 125 114.08 0.44%
2015-02-18 0 113.9 112.9 - 113.0 113.9 700 79,325 113.32 113.9 112.9 - 113.0 113.9 700 113.32 1.06%
2015-02-17 0 112.7 112.1 112.7 113.0 113.0 100 11,300 113.00 112.7 112.1 112.7 113.0 113.0 100 113.00 -0.18%
2015-02-16 0 112.9 112.6 113.2 112.9 113.7 625 70,907 113.45 112.9 112.6 113.2 112.9 113.7 625 113.45 0.36%
2015-02-13 0 112.5 112.5 113.1 112.5 112.5 850 95,625 112.50 112.5 112.5 113.1 112.5 112.5 850 112.50 0.81%
2015-02-12 0 111.6 111.2 111.7 111.7 111.9 275 30,722 111.72 111.6 111.2 111.7 111.7 111.9 275 111.72 -0.27%
2015-02-11 0 111.9 111.8 112.4 - - 0 0 - 111.9 111.8 112.4 - - 0 - 0.00%
2015-02-10 0 111.9 111.3 111.9 - - 0 0 - 111.9 111.3 111.9 - - 0 - -0.18%
2015-02-09 0 112.1 112.1 112.6 111.2 111.2 250 27,800 111.20 112.1 112.1 112.6 111.2 111.2 250 111.20 0.18%
2015-02-06 0 111.9 111.9 112.5 111.8 112.3 675 75,477 111.82 111.9 111.9 112.5 111.8 112.3 675 111.82 -0.36%
2015-02-05 0 112.3 111.7 112.3 112.4 112.9 325 36,547 112.45 112.3 111.7 112.3 112.4 112.9 325 112.45 -0.09%
2015-02-04 0 112.4 111.9 112.4 112.7 112.7 25 2,817 112.68 112.4 111.9 112.4 112.7 112.7 25 112.68 1.81%
2015-02-03 0 110.4 110.4 111.0 - - 0 0 - 110.4 110.4 111.0 - - 0 - 0.36%
2015-02-02 0 110.0 109.5 110.0 110.0 110.0 100 11,000 110.00 110.0 109.5 110.0 110.0 110.0 100 110.00 -1.61%
2015-01-30 0 111.8 111.2 111.8 - - 0 0 - 111.8 111.2 111.8 - - 0 - -0.53%
2015-01-29 0 112.4 111.9 112.4 - - 0 0 - 112.4 111.9 112.4 - - 0 - -0.18%
2015-01-28 0 112.6 112.5 113.0 112.6 112.8 1,000 112,750 112.75 112.6 112.5 113.0 112.6 112.8 1,000 112.75 -0.53%
2015-01-27 0 113.2 112.5 113.1 113.8 113.8 500 56,900 113.80 113.2 112.5 113.1 113.8 113.8 500 113.80 1.07%
2015-01-26 0 112.0 112.0 112.4 112.0 114.3 3,375 378,555 112.16 112.0 112.0 112.4 112.0 114.3 3,375 112.16 -2.01%
2015-01-23 0 114.3 114.0 114.4 114.3 114.6 400 45,825 114.56 114.3 114.0 114.4 114.3 114.6 400 114.56 1.96%
2015-01-22 0 112.1 111.9 112.5 112.1 112.8 2,800 313,915 112.11 112.1 111.9 112.5 112.1 112.8 2,800 112.11 1.45%
2015-01-21 0 110.5 110.5 111.0 109.5 110.5 725 79,967 110.30 110.5 110.5 111.0 109.5 110.5 725 110.30 1.84%
2015-01-20 0 108.5 108.3 108.9 - - 0 0 - 108.5 108.3 108.9 - - 0 - 0.00%
2015-01-19 0 108.5 108.0 108.5 108.2 108.6 3,500 379,100 108.31 108.5 108.0 108.5 108.2 108.6 3,500 108.31 -0.82%
2015-01-16 0 109.4 109.0 109.5 109.1 109.7 1,950 212,935 109.20 109.4 109.0 109.5 109.1 109.7 1,950 109.20 -0.09%
2015-01-15 0 109.5 109.1 109.6 - - 0 0 - 109.5 109.1 109.6 - - 0 - 0.00%
2015-01-14 0 109.5 108.9 109.5 110.0 110.0 250 27,500 110.00 109.5 108.9 109.5 110.0 110.0 250 110.00 -0.64%
2015-01-13 0 110.2 109.7 110.2 110.2 110.2 400 44,080 110.20 110.2 109.7 110.2 110.2 110.2 400 110.20 0.73%
2015-01-12 0 109.4 109.3 109.9 - - 0 0 - 109.4 109.3 109.9 - - 0 - 0.00%
2015-01-09 0 109.4 109.3 109.8 109.3 109.4 1,800 196,820 109.34 109.4 109.3 109.8 109.3 109.4 1,800 109.34 0.46%
2015-01-08 0 108.9 108.5 109.1 108.9 108.9 250 27,225 108.90 108.9 108.5 109.1 108.9 108.9 250 108.90 0.09%
2015-01-07 0 108.8 108.2 108.8 110.5 110.5 4,300 475,150 110.50 108.8 108.2 108.8 110.5 110.5 4,300 110.50 0.74%
2015-01-06 0 108.0 107.7 108.0 108.0 108.0 525 56,700 108.00 108.0 107.7 108.0 108.0 108.0 525 108.00 -1.82%
2015-01-05 0 110.0 109.8 110.3 110.0 111.0 450 49,550 110.11 110.0 109.8 110.3 110.0 111.0 450 110.11 -1.26%
2015-01-02 0 111.4 110.8 111.4 - - 0 0 - 111.4 110.8 111.4 - - 0 - -0.54%
2014-12-31 0 112.0 - - 111.7 111.8 125 13,970 111.76 112.0 - - 111.7 111.8 125 111.76 0.81%
2014-12-30 0 111.1 111.1 111.4 111.0 111.0 225 24,975 111.00 111.1 111.1 111.4 111.0 111.0 225 111.00 -0.36%
2014-12-29 0 111.5 111.2 111.7 110.0 112.0 1,350 149,967 111.09 111.5 111.2 111.7 110.0 112.0 1,350 111.09 1.27%
2014-12-24 0 110.1 - - - - 0 0 - 110.1 - - - - 0 - 0.00%
2014-12-23 0 110.1 110.0 110.6 110.1 110.1 1,000 110,100 110.10 110.1 110.0 110.6 110.1 110.1 1,000 110.10 -0.09%
2014-12-22 0 110.2 110.1 110.6 110.2 110.2 250 27,550 110.20 110.2 110.1 110.6 110.2 110.2 250 110.20 0.64%
2014-12-19 0 109.5 109.2 109.8 109.5 109.6 275 30,137 109.59 109.5 109.2 109.8 109.5 109.6 275 109.59 1.86%
2014-12-18 0 107.5 107.5 108.0 106.2 107.5 1,625 174,297 107.26 107.5 107.5 108.0 106.2 107.5 1,625 107.26 1.22%
2014-12-17 0 106.2 105.7 106.2 - - 0 0 - 106.2 105.7 106.2 - - 0 - 0.00%
2014-12-16 0 106.2 105.7 106.2 - - 0 0 - 106.2 105.7 106.2 - - 0 - -0.93%
2014-12-15 0 107.2 106.7 107.2 107.2 115.0 705 80,277 113.87 107.2 106.7 107.2 107.2 115.0 705 113.87 -3.16%
2014-12-12 0 110.7 110.1 110.7 - - 0 0 - 110.7 110.1 110.7 - - 0 - -0.54%
2014-12-11 0 111.3 111.0 111.6 - - 0 0 - 111.3 111.0 111.6 - - 0 - 0.00%
2014-12-10 0 111.3 111.3 111.9 111.0 111.0 600 66,600 111.00 111.3 111.3 111.9 111.0 111.0 600 111.00 0.72%
2014-12-09 0 110.5 110.0 110.5 - - 0 0 - 110.5 110.0 110.5 - - 0 - -0.45%
2014-12-08 0 111.0 110.5 111.0 112.0 112.0 300 33,600 112.00 111.0 110.5 111.0 112.0 112.0 300 112.00 -1.16%
2014-12-05 0 112.3 112.3 112.8 - - 0 0 - 112.3 112.3 112.8 - - 0 - 0.00%
2014-12-04 0 112.3 112.3 112.9 111.9 111.9 925 103,507 111.90 112.3 112.3 112.9 111.9 111.9 925 111.90 -0.18%
2014-12-03 0 112.5 112.0 112.6 - - 0 0 - 112.5 112.0 112.6 - - 0 - -0.44%
2014-12-02 0 113.0 112.6 113.1 113.0 113.0 75 8,475 113.00 113.0 112.6 113.1 113.0 113.0 75 113.00 0.27%
2014-12-01 0 112.7 112.1 112.7 - - 0 0 - 112.7 112.1 112.7 - - 0 - -0.44%
2014-11-28 0 113.2 112.7 113.2 113.5 113.5 750 85,125 113.50 113.2 112.7 113.2 113.5 113.5 750 113.50 -0.26%
2014-11-27 0 113.5 113.6 114.1 - - 0 0 - 113.5 113.6 114.1 - - 0 - 0.62%
2014-11-26 0 112.8 112.7 113.2 112.6 113.0 525 59,215 112.79 112.8 112.7 113.2 112.6 113.0 525 112.79 -0.18%
2014-11-25 0 113.0 113.0 113.6 112.9 113.0 425 47,985 112.91 113.0 113.0 113.6 112.9 113.0 425 112.91 -0.79%
2014-11-24 0 113.9 113.4 114.0 112.7 114.3 2,275 259,335 113.99 113.9 113.4 114.0 112.7 114.3 2,275 113.99 1.24%
2014-11-21 0 112.5 112.5 113.1 - - 0 0 - 112.5 112.5 113.1 - - 0 - 0.18%
2014-11-20 0 112.3 111.8 112.3 - - 0 0 - 112.3 111.8 112.3 - - 0 - -1.23%
2014-11-19 0 113.7 113.1 113.7 112.8 113.7 800 90,500 113.13 113.7 113.1 113.7 112.8 113.7 800 113.13 1.43%
2014-11-18 0 112.1 112.1 112.7 - - 0 0 - 112.1 112.1 112.7 - - 0 - 0.81%
2014-11-17 0 111.2 110.7 111.2 110.9 111.3 200 22,220 111.10 111.2 110.7 111.2 110.9 111.3 200 111.10 1.00%
2014-11-14 0 110.1 110.2 110.7 - - 0 0 - 110.1 110.2 110.7 - - 0 - 0.27%
2014-11-13 0 109.8 109.7 110.2 - - 0 0 - 109.8 109.7 110.2 - - 0 - 0.00%
2014-11-12 0 109.8 109.8 110.2 - - 0 0 - 109.8 109.8 110.2 - - 0 - 0.55%
2014-11-11 0 109.2 109.2 109.7 - - 0 0 - 109.2 109.2 109.7 - - 0 - 0.09%
2014-11-10 0 109.1 108.6 109.1 109.7 110.0 1,200 131,730 109.78 109.1 108.6 109.1 109.7 110.0 1,200 109.78 0.37%
2014-11-07 0 108.7 108.1 108.6 108.8 108.9 75 8,165 108.87 108.7 108.1 108.6 108.8 108.9 75 108.87 -1.36%
2014-11-06 0 110.2 110.2 110.8 110.1 110.2 650 71,580 110.12 110.2 110.2 110.8 110.1 110.2 650 110.12 -0.81%
2014-11-05 0 111.1 110.5 111.1 - - 0 0 - 111.1 110.5 111.1 - - 0 - -1.16%
2014-11-04 0 112.4 111.8 112.4 111.9 112.4 825 92,542 112.17 112.4 111.8 112.4 111.9 112.4 825 112.17 1.17%
2014-11-03 0 111.1 110.8 111.3 - - 0 0 - 111.1 110.8 111.3 - - 0 - 0.00%
2014-10-31 0 111.1 111.0 111.6 - - 0 0 - 111.1 111.0 111.6 - - 0 - 0.00%
2014-10-30 0 111.1 110.4 110.9 - - 0 0 - 111.1 110.4 110.9 - - 0 - -0.09%
2014-10-29 0 111.2 111.2 111.7 - - 0 0 - 111.2 111.2 111.7 - - 0 - 1.83%
2014-10-28 0 109.2 108.7 109.2 - - 0 0 - 109.2 108.7 109.2 - - 0 - -1.71%
2014-10-27 0 111.1 110.6 111.1 - - 0 0 - 111.1 110.6 111.1 - - 0 - -0.63%
2014-10-24 0 111.8 111.6 112.1 111.8 111.8 25 2,795 111.80 111.8 111.6 112.1 111.8 111.8 25 111.80 -0.71%
2014-10-23 0 112.6 112.6 113.1 112.1 112.1 50 5,605 112.10 112.6 112.6 113.1 112.1 112.1 50 112.10 0.45%
2014-10-22 0 112.1 111.7 112.2 112.1 112.1 250 28,025 112.10 112.1 111.7 112.2 112.1 112.1 250 112.10 1.08%
2014-10-21 0 110.9 110.3 110.9 111.4 111.4 1,000 111,400 111.40 110.9 110.3 110.9 111.4 111.4 1,000 111.40 -1.33%
2014-10-20 0 112.4 111.8 112.3 112.4 112.4 1,000 112,400 112.40 112.4 111.8 112.3 112.4 112.4 1,000 112.40 2.46%
2014-10-17 0 109.7 109.7 110.2 108.9 108.9 925 100,732 108.90 109.7 109.7 110.2 108.9 108.9 925 108.90 2.81%
2014-10-16 0 106.7 106.7 107.2 106.0 106.7 2,300 244,115 106.14 106.7 106.7 107.2 106.0 106.7 2,300 106.14 -0.09%
2014-10-15 0 106.8 106.7 107.2 106.5 106.5 1,300 138,450 106.50 106.8 106.7 107.2 106.5 106.5 1,300 106.50 0.75%
2014-10-14 0 106.0 106.0 106.1 106.0 106.0 50 5,300 106.00 106.0 106.0 106.1 106.0 106.0 50 106.00 -0.19%
2014-10-13 0 106.2 105.7 106.2 106.2 106.2 250 26,550 106.20 106.2 105.7 106.2 106.2 106.2 250 106.20 -0.75%
2014-10-10 0 107.0 106.5 107.0 - - 0 0 - 107.0 106.5 107.0 - - 0 - -1.29%
2014-10-09 0 108.4 108.4 108.9 - - 0 0 - 108.4 108.4 108.9 - - 0 - 1.69%
2014-10-08 0 106.6 106.0 106.5 - - 0 0 - 106.6 106.0 106.5 - - 0 - -1.93%
2014-10-07 0 108.7 108.7 109.3 107.9 108.0 300 32,375 107.92 108.7 108.7 109.3 107.9 108.0 300 107.92 1.59%
2014-10-06 0 107.0 106.8 107.3 106.4 107.0 100 10,670 106.70 107.0 106.8 107.3 106.4 107.0 100 106.70 0.00%
2014-10-03 0 107.0 106.5 107.0 106.8 111.5 550 59,250 107.73 107.0 106.5 107.0 106.8 111.5 550 107.73 -3.69%
2014-09-30 0 111.1 111.0 111.6 111.0 111.1 225 24,977 111.01 111.1 111.0 111.6 111.0 111.1 225 111.01 -0.54%
2014-09-29 0 111.7 111.2 111.7 112.0 112.0 200 22,400 112.00 111.7 111.2 111.7 112.0 112.0 200 112.00 -0.62%
2014-09-26 0 112.4 112.0 112.6 112.4 113.0 400 45,080 112.70 112.4 112.0 112.6 112.4 113.0 400 112.70 -1.40%
2014-09-25 0 114.0 113.9 114.4 114.0 115.0 1,150 131,250 114.13 114.0 113.9 114.4 114.0 115.0 1,150 114.13 -0.44%
2014-09-24 0 114.5 114.5 115.1 114.1 114.1 25 2,852 114.08 114.5 114.5 115.1 114.1 114.1 25 114.08 -0.26%
2014-09-23 0 114.8 114.3 114.9 114.8 114.8 25 2,870 114.80 114.8 114.3 114.9 114.8 114.8 25 114.80 -0.78%
2014-09-22 0 115.7 115.1 115.6 - - 0 0 - 115.7 115.1 115.6 - - 0 - -0.17%
2014-09-19 0 115.9 115.8 116.4 115.5 115.5 50 5,775 115.50 115.9 115.8 116.4 115.5 115.5 50 115.50 1.76%
2014-09-18 0 113.9 113.9 114.5 113.5 114.0 175 19,900 113.71 113.9 113.9 114.5 113.5 114.0 175 113.71 -0.09%
2014-09-17 0 114.0 114.0 114.6 - - 0 0 - 114.0 114.0 114.6 - - 0 - 1.06%
2014-09-16 0 112.8 112.4 112.8 112.8 112.8 50 5,640 112.80 112.8 112.4 112.8 112.8 112.8 50 112.80 -0.53%
2014-09-15 0 113.4 112.9 113.4 114.0 114.0 25 2,850 114.00 113.4 112.9 113.4 114.0 114.0 25 114.00 -1.05%
2014-09-12 0 114.6 114.1 114.6 - - 0 0 - 114.6 114.1 114.6 - - 0 - -0.35%
2014-09-11 0 115.0 114.6 115.1 115.0 115.0 250 28,750 115.00 115.0 114.6 115.1 115.0 115.0 250 115.00 0.00%
2014-09-10 0 115.0 115.0 115.3 115.0 117.9 750 86,540 115.39 115.0 115.0 115.3 115.0 117.9 750 115.39 -2.46%
2014-09-08 0 117.9 117.9 118.5 - - 0 0 - 117.9 117.9 118.5 - - 0 - 0.94%
2014-09-05 0 116.8 116.3 116.8 116.8 116.8 600 70,080 116.80 116.8 116.3 116.8 116.8 116.8 600 116.80 -0.60%
2014-09-04 0 117.5 117.2 117.7 117.5 117.5 2,000 235,000 117.50 117.5 117.2 117.7 117.5 117.5 2,000 117.50 0.26%
2014-09-03 0 117.2 117.2 117.5 116.9 117.3 450 52,685 117.08 117.2 117.2 117.5 116.9 117.3 450 117.08 -0.09%
2014-09-02 0 117.3 116.8 117.4 116.6 117.3 325 37,982 116.87 117.3 116.8 117.4 116.6 117.3 325 116.87 0.60%
2014-09-01 0 116.6 116.2 116.8 116.6 116.7 400 46,655 116.64 116.6 116.2 116.8 116.6 116.7 400 116.64 -0.34%
2014-08-29 0 117.0 116.7 117.3 - - 0 0 - 117.0 116.7 117.3 - - 0 - 0.00%
2014-08-28 0 117.0 116.6 117.2 - - 0 0 - 117.0 116.6 117.2 - - 0 - 0.00%
2014-08-27 0 117.0 117.0 117.5 - - 0 0 - 117.0 117.0 117.5 - - 0 - 0.00%
2014-08-26 0 117.0 116.4 117.0 - - 0 0 - 117.0 116.4 117.0 - - 0 - -0.43%
2014-08-25 0 117.5 116.9 117.5 - - 0 0 - 117.5 116.9 117.5 - - 0 - 0.00%
2014-08-22 0 117.5 117.5 118.1 117.4 117.4 2,000 234,800 117.40 117.5 117.5 118.1 117.4 117.4 2,000 117.40 0.09%
2014-08-21 0 117.4 117.4 118.0 117.1 117.8 50 5,872 117.44 117.4 117.4 118.0 117.1 117.8 50 117.44 0.09%
2014-08-20 0 117.3 117.3 117.9 117.2 117.3 325 38,115 117.28 117.3 117.3 117.9 117.2 117.3 325 117.28 0.09%
2014-08-19 0 117.2 117.2 117.7 117.2 117.2 25 2,930 117.20 117.2 117.2 117.7 117.2 117.2 25 117.20 -0.42%
2014-08-18 0 117.7 117.2 117.7 117.8 117.8 100 11,780 117.80 117.7 117.2 117.7 117.8 117.8 100 117.80 0.43%
2014-08-15 0 117.2 116.9 117.5 117.2 117.2 50 5,860 117.20 117.2 116.9 117.5 117.2 117.2 50 117.20 -0.26%
2014-08-14 0 117.5 117.0 117.5 117.8 117.8 75 8,835 117.80 117.5 117.0 117.5 117.8 117.8 75 117.80 -0.17%
2014-08-13 0 117.7 117.3 117.9 117.7 118.0 1,900 223,922 117.85 117.7 117.3 117.9 117.7 118.0 1,900 117.85 0.26%
2014-08-12 0 117.4 117.1 117.7 117.2 117.4 700 82,135 117.34 117.4 117.1 117.7 117.2 117.4 700 117.34 1.38%
2014-08-11 0 115.8 115.8 116.3 - - 0 0 - 115.8 115.8 116.3 - - 0 - 1.85%
2014-08-08 0 113.7 113.7 114.2 112.8 112.8 50 5,640 112.80 113.7 113.7 114.2 112.8 112.8 50 112.80 0.26%
2014-08-07 0 113.4 113.2 113.6 113.4 113.4 100 11,340 113.40 113.4 113.2 113.6 113.4 113.4 100 113.40 -0.96%
2014-08-06 0 114.5 114.1 114.7 114.5 116.2 2,275 260,655 114.57 114.5 114.1 114.7 114.5 116.2 2,275 114.57 -1.46%
2014-08-05 0 116.2 115.8 116.4 116.2 116.2 50 5,810 116.20 116.2 115.8 116.4 116.2 116.2 50 116.20 1.04%
2014-08-04 0 115.0 115.0 115.4 113.3 113.3 100 11,330 113.30 115.0 115.0 115.4 113.3 113.3 100 113.30 2.31%
2014-08-01 0 112.4 111.8 112.4 112.2 116.0 2,475 281,742 113.84 112.4 111.8 112.4 112.2 116.0 2,475 113.84 -3.77%
2014-07-31 0 116.8 116.2 116.8 117.1 117.5 400 46,880 117.20 116.8 116.2 116.8 117.1 117.5 400 117.20 -1.35%
2014-07-30 0 118.4 118.3 118.9 118.0 118.1 325 38,375 118.08 118.4 118.3 118.9 118.0 118.1 325 118.08 -0.59%
2014-07-29 0 119.1 118.5 119.1 119.1 119.1 50 5,955 119.10 119.1 118.5 119.1 119.1 119.1 50 119.10 2.67%
2014-07-28 0 116.0 116.0 116.4 115.9 116.0 300 34,795 115.98 116.0 116.0 116.4 115.9 116.0 300 115.98 -0.51%
2014-07-25 0 116.6 116.6 117.1 116.6 116.6 150 17,490 116.60 116.6 116.6 117.1 116.6 116.6 150 116.60 -0.85%
2014-07-24 0 117.6 117.4 117.6 117.8 118.9 1,325 156,867 118.39 117.6 117.4 117.6 117.8 118.9 1,325 118.39 -1.09%
2014-07-23 0 118.9 118.3 118.9 119.0 119.0 50 5,950 119.00 118.9 118.3 118.9 119.0 119.0 50 119.00 2.41%
2014-07-22 0 116.1 115.5 116.1 118.9 118.9 225 26,752 118.90 116.1 115.5 116.1 118.9 118.9 225 118.90 -1.86%
2014-07-21 0 118.3 118.3 118.6 117.0 118.0 3,650 432,350 118.45 118.3 118.3 118.6 117.0 118.0 3,650 118.45 1.55%
2014-07-18 0 116.5 116.3 116.8 114.5 116.5 1,900 218,430 114.96 116.5 116.3 116.8 114.5 116.5 1,900 114.96 1.04%
2014-07-17 0 115.3 114.7 115.3 115.5 116.9 1,075 125,287 116.55 115.3 114.7 115.3 115.5 116.9 1,075 116.55 -1.37%
2014-07-16 0 116.9 116.4 116.9 115.5 117.0 2,325 269,875 116.08 116.9 116.4 116.9 115.5 117.0 2,325 116.08 1.21%
2014-07-15 0 115.5 115.3 115.9 115.5 115.5 675 77,962 115.50 115.5 115.3 115.9 115.5 115.5 675 115.50 -0.17%
2014-07-14 0 115.7 115.1 115.7 115.9 116.4 2,800 325,770 116.35 115.7 115.1 115.7 115.9 116.4 2,800 116.35 0.43%
2014-07-11 0 115.2 115.2 115.5 115.0 115.0 200 23,000 115.00 115.2 115.2 115.5 115.0 115.0 200 115.00 -1.71%
2014-07-10 0 117.2 117.3 117.9 117.0 120.0 3,050 357,175 117.11 117.2 117.3 117.9 117.0 120.0 3,050 117.11 0.69%
2014-07-09 0 116.4 - - 116.4 116.4 5,000 582,000 116.40 116.4 - - 116.4 116.4 5,000 116.40 2.02%
2014-07-08 0 114.1 113.9 114.4 112.4 114.1 475 53,740 113.14 114.1 113.9 114.4 112.4 114.1 475 113.14 2.24%
2014-07-07 0 111.6 111.6 112.2 - - 0 0 - 111.6 111.6 112.2 - - 0 - 3.24%
2014-07-04 0 108.1 108.1 108.6 108.0 108.0 100 10,800 108.00 108.1 108.1 108.6 108.0 108.0 100 108.00 0.65%
2014-07-03 0 107.4 107.2 107.7 107.4 107.4 375 40,275 107.40 107.4 107.2 107.7 107.4 107.4 375 107.40 0.00%
2014-07-02 0 107.4 106.9 107.4 107.5 107.6 225 24,192 107.52 107.4 106.9 107.4 107.5 107.6 225 107.52 -0.19%
2014-06-30 0 107.6 107.6 108.1 - - 0 0 - 107.6 107.6 108.1 - - 0 - 2.28%
2014-06-27 0 105.2 105.2 105.7 104.8 105.0 1,025 107,425 104.80 105.2 105.2 105.7 104.8 105.0 1,025 104.80 -0.09%
2014-06-26 0 105.3 105.2 105.7 105.3 105.3 100 10,530 105.30 105.3 105.2 105.7 105.3 105.3 100 105.30 -0.19%
2014-06-25 0 105.5 105.1 105.6 105.9 105.9 25 2,647 105.88 105.5 105.1 105.6 105.9 105.9 25 105.88 -1.12%
2014-06-24 0 106.7 106.1 106.6 - - 0 0 - 106.7 106.1 106.6 - - 0 - 0.00%
2014-06-23 0 106.7 106.2 106.7 - - 0 0 - 106.7 106.2 106.7 - - 0 - 0.00%
2014-06-20 0 106.7 106.3 106.8 106.7 108.0 325 34,710 106.80 106.7 106.3 106.8 106.7 108.0 325 106.80 -0.09%
2014-06-19 0 106.8 106.8 107.2 - - 0 0 - 106.8 106.8 107.2 - - 0 - 0.09%
2014-06-18 0 106.7 106.1 106.7 106.7 106.7 100 10,670 106.70 106.7 106.1 106.7 106.7 106.7 100 106.70 -1.02%
2014-06-17 0 107.8 107.2 107.8 - - 0 0 - 107.8 107.2 107.8 - - 0 - -0.28%
2014-06-16 0 108.1 107.5 108.1 108.8 108.8 300 32,640 108.80 108.1 107.5 108.1 108.8 108.8 300 108.80 -0.73%
2014-06-13 0 108.9 108.9 109.5 108.8 108.8 100 10,880 108.80 108.9 108.9 109.5 108.8 108.8 100 108.80 0.09%
2014-06-12 0 108.8 108.6 109.2 108.8 108.8 25 2,720 108.80 108.8 108.6 109.2 108.8 108.8 25 108.80 -1.18%
2014-06-11 0 110.1 110.0 110.2 110.1 110.1 25 2,752 110.08 110.1 110.0 110.2 110.1 110.1 25 110.08 0.82%
2014-06-10 0 109.2 109.3 109.9 108.9 108.9 100 10,890 108.90 109.2 109.3 109.9 108.9 108.9 100 108.90 0.37%
2014-06-09 0 108.8 108.3 108.9 109.1 110.0 775 85,190 109.92 108.8 108.3 108.9 109.1 110.0 775 109.92 -0.27%
2014-06-06 0 109.1 108.9 109.5 109.1 109.1 25 2,727 109.08 109.1 108.9 109.5 109.1 109.1 25 109.08 0.46%
2014-06-05 0 108.6 108.4 108.9 108.6 108.6 50 5,430 108.60 108.6 108.4 108.9 108.6 108.6 50 108.60 0.09%
2014-06-04 0 108.5 108.5 109.1 108.3 110.0 1,625 176,200 108.43 108.5 108.5 109.1 108.3 110.0 1,625 108.43 -0.82%
2014-06-03 0 109.4 109.4 110.0 109.3 111.4 250 27,430 109.72 109.4 109.4 110.0 109.3 111.4 250 109.72 -1.80%
2014-05-30 0 111.4 110.8 111.3 111.7 111.8 450 50,285 111.74 111.4 110.8 111.3 111.7 111.8 450 111.74 -1.76%
2014-05-29 0 113.4 113.1 113.7 - - 0 0 - 113.4 113.1 113.7 - - 0 - 0.00%
2014-05-28 0 113.4 113.4 113.9 113.2 113.2 400 45,280 113.20 113.4 113.4 113.9 113.2 113.2 400 113.20 -0.26%
2014-05-27 0 113.7 113.2 113.9 - - 0 0 - 113.7 113.2 113.9 - - 0 - 0.00%
2014-05-26 0 113.7 113.1 113.8 - - 0 0 - 113.7 113.1 113.8 - - 0 - 0.00%
2014-05-23 0 113.7 113.2 113.8 - - 0 0 - 113.7 113.2 113.8 - - 0 - -0.18%
2014-05-22 0 113.9 113.9 114.5 113.5 113.5 200 22,700 113.50 113.9 113.9 114.5 113.5 113.5 200 113.50 1.42%
2014-05-21 0 112.3 112.3 112.9 112.3 112.3 250 28,075 112.30 112.3 112.3 112.9 112.3 112.3 250 112.30 0.00%
2014-05-20 0 112.3 111.8 112.4 112.5 115.5 250 28,275 113.10 112.3 111.8 112.4 112.5 115.5 250 113.10 -3.11%
2014-05-19 0 115.9 115.4 116.0 116.1 118.8 1,050 122,040 116.23 115.9 115.4 116.0 116.1 118.8 1,050 116.23 0.35%
2014-05-16 0 115.5 115.3 115.9 114.5 115.5 1,275 146,812 115.15 115.5 115.3 115.9 114.5 115.5 1,275 115.15 0.52%
2014-05-15 0 114.9 114.8 115.0 114.7 114.9 950 109,135 114.88 114.9 114.8 115.0 114.7 114.9 950 114.88 0.88%
2014-05-14 0 113.9 113.9 114.6 113.2 113.2 175 19,810 113.20 113.9 113.9 114.6 113.2 113.2 175 113.20 2.15%
2014-05-13 0 111.5 110.9 111.5 - - 0 0 - 111.5 110.9 111.5 - - 0 - -0.54%
2014-05-12 0 112.1 111.6 112.2 112.1 112.1 1,500 168,150 112.10 112.1 111.6 112.2 112.1 112.1 1,500 112.10 1.91%
2014-05-09 0 110.0 109.6 110.0 110.0 110.0 25 2,750 110.00 110.0 109.6 110.0 110.0 110.0 25 110.00 0.46%
2014-05-08 0 109.5 109.4 110.0 - - 0 0 - 109.5 109.4 110.0 - - 0 - 0.18%
2014-05-07 0 109.3 109.3 109.9 109.0 109.1 750 81,775 109.03 109.3 109.3 109.9 109.0 109.1 750 109.03 -0.18%
2014-05-05 0 109.5 109.4 110.0 - - 0 0 - 109.5 109.4 110.0 - - 0 - 0.00%
2014-05-02 0 109.5 109.1 109.7 108.9 109.8 12,350 1,346,642 109.04 109.5 109.1 109.7 108.9 109.8 12,350 109.04 0.55%
2014-04-30 0 108.9 108.9 109.2 108.9 108.9 300 32,670 108.90 108.9 108.9 109.2 108.9 108.9 300 108.90 0.74%
2014-04-29 0 108.1 108.1 108.7 108.0 108.0 925 99,900 108.00 108.1 108.1 108.7 108.0 108.0 925 108.00 -0.55%
2014-04-28 0 108.7 108.5 108.9 108.7 110.0 825 89,910 108.98 108.7 108.5 108.9 108.7 110.0 825 108.98 -1.18%
2014-04-25 0 110.0 110.0 110.3 - - 0 0 - 110.0 110.0 110.3 - - 0 - 0.36%
2014-04-24 0 109.6 109.6 110.2 109.5 109.5 125 13,687 109.50 109.6 109.6 110.2 109.5 109.5 125 109.50 -0.18%
2014-04-23 0 109.8 109.5 109.8 - - 0 0 - 109.8 109.5 109.8 - - 0 - -0.18%
2014-04-22 0 110.0 110.0 110.6 109.7 111.3 1,025 113,962 111.18 110.0 110.0 110.6 109.7 111.3 1,025 111.18 -1.43%
2014-04-17 0 111.6 111.3 111.9 110.0 111.8 1,925 213,870 111.10 111.6 111.3 111.9 110.0 111.8 1,925 111.10 0.09%
2014-04-16 0 111.5 110.9 111.5 111.7 111.7 50 5,585 111.70 111.5 110.9 111.5 111.7 111.7 50 111.70 0.18%
2014-04-15 0 111.3 110.7 111.3 111.0 111.9 950 105,975 111.55 111.3 110.7 111.3 111.0 111.9 950 111.55 0.27%
2014-04-14 0 111.0 110.6 111.2 111.0 111.0 50 5,550 111.00 111.0 110.6 111.2 111.0 111.0 50 111.00 1.46%
2014-04-11 0 109.4 109.4 110.0 107.4 109.7 950 103,602 109.05 109.4 109.4 110.0 107.4 109.7 950 109.05 -0.27%
2014-04-10 0 109.7 109.2 109.7 108.9 116.0 9,000 996,942 110.77 109.7 109.2 109.7 108.9 116.0 9,000 110.77 -5.43%
2014-04-09 0 116.0 116.0 116.3 114.2 116.1 3,775 435,367 115.33 116.0 116.0 116.3 114.2 116.1 3,775 115.33 2.02%
2014-04-08 0 113.7 113.4 113.9 113.7 114.0 575 65,392 113.73 113.7 113.4 113.9 113.7 114.0 575 113.73 0.00%
2014-04-07 0 113.7 113.4 113.9 113.4 113.7 875 99,375 113.57 113.7 113.4 113.9 113.4 113.7 875 113.57 2.62%
2014-04-04 0 110.8 110.8 111.2 110.7 112.9 1,100 122,602 111.46 110.8 110.8 111.2 110.7 112.9 1,100 111.46 -1.86%
2014-04-03 0 112.9 112.8 113.0 112.3 113.0 1,025 115,680 112.86 112.9 112.8 113.0 112.3 113.0 1,025 112.86 0.53%
2014-04-02 0 112.3 111.9 112.3 112.4 113.2 3,300 372,780 112.96 112.3 111.9 112.3 112.4 113.2 3,300 112.96 -0.09%
2014-04-01 0 112.4 112.4 112.8 110.2 112.4 8,775 974,010 111.00 112.4 112.4 112.8 110.2 112.4 8,775 111.00 2.93%
2014-03-31 0 109.2 109.2 109.7 - - 0 0 - 109.2 109.2 109.7 - - 0 - 0.55%
2014-03-28 0 108.6 108.5 109.0 108.1 108.5 500 54,150 108.30 108.6 108.5 109.0 108.1 108.5 500 108.30 1.59%
2014-03-27 0 106.9 106.9 107.2 106.0 106.0 375 39,750 106.00 106.9 106.9 107.2 106.0 106.0 375 106.00 0.09%
2014-03-26 0 106.8 106.8 107.3 106.6 106.6 900 95,940 106.60 106.8 106.8 107.3 106.6 106.6 900 106.60 0.85%
2014-03-25 0 105.9 105.8 106.3 105.8 106.5 1,775 188,057 105.95 105.9 105.8 106.3 105.8 106.5 1,775 105.95 -0.66%
2014-03-24 0 106.6 106.6 107.1 106.0 107.1 17,700 1,878,200 106.11 106.6 106.6 107.1 106.0 107.1 17,700 106.11 0.95%
2014-03-21 0 105.6 105.6 106.0 104.9 106.0 1,900 200,520 105.54 105.6 105.6 106.0 104.9 106.0 1,900 105.54 -0.94%
2014-03-20 0 106.6 106.1 106.6 107.8 109.3 450 48,735 108.30 106.6 106.1 106.6 107.8 109.3 450 108.30 -4.05%
2014-03-19 0 111.1 110.8 111.2 111.1 111.6 300 33,390 111.30 111.1 110.8 111.2 111.1 111.6 300 111.30 -0.09%
2014-03-18 0 111.2 111.2 111.7 110.7 112.6 2,100 235,045 111.93 111.2 111.2 111.7 110.7 112.6 2,100 111.93 -1.24%
2014-03-17 0 112.6 112.3 112.6 108.0 113.6 3,850 432,090 112.23 112.6 112.3 112.6 108.0 113.6 3,850 112.23 6.13%
2014-03-14 0 106.1 106.1 106.3 105.0 106.0 4,175 439,215 105.20 106.1 106.1 106.3 105.0 106.0 4,175 105.20 0.00%
2014-03-13 0 106.1 106.1 106.4 105.0 106.7 2,125 224,997 105.88 106.1 106.1 106.4 105.0 106.7 2,125 105.88 1.05%
2014-03-12 0 105.0 104.9 105.4 104.3 105.2 2,525 264,792 104.87 105.0 104.9 105.4 104.3 105.2 2,525 104.87 -0.38%
2014-03-11 0 105.4 105.4 105.9 105.0 105.4 7,300 768,290 105.25 105.4 105.4 105.9 105.0 105.4 7,300 105.25 -0.38%
2014-03-10 0 105.8 105.3 105.8 104.4 105.9 3,675 387,530 105.45 105.8 105.3 105.8 104.4 105.9 3,675 105.45 0.28%
2014-03-07 0 105.5 105.2 105.5 106.0 106.3 775 82,190 106.05 105.5 105.2 105.5 106.0 106.3 775 106.05 0.96%
2014-03-06 0 104.5 104.5 105.0 103.8 104.3 3,100 322,072 103.89 104.5 104.5 105.0 103.8 104.3 3,100 103.89 1.06%
2014-03-05 0 103.4 102.9 103.4 102.7 103.7 1,500 155,205 103.47 103.4 102.9 103.4 102.7 103.7 1,500 103.47 1.57%
2014-03-04 0 101.8 101.4 101.9 82.55 101.8 600 60,463 100.77 101.8 101.4 101.9 82.55 101.8 600 100.77 0.49%
2014-03-03 0 101.3 101.2 101.7 101.2 101.6 3,575 362,150 101.30 101.3 101.2 101.7 101.2 101.6 3,575 101.30 0.00%
2014-02-28 0 101.3 101.3 101.6 101.2 101.6 525 53,305 101.53 101.3 101.3 101.6 101.2 101.6 525 101.53 0.80%
2014-02-27 0 100.5 100.3 100.8 99.05 100.6 1,850 185,332 100.18 100.5 100.3 100.8 99.05 100.6 1,850 100.18 0.75%
2014-02-26 0 99.75 99.55 99.95 99.80 100.3 650 65,000 100.00 99.75 99.55 99.95 99.80 100.3 650 100.00 -1.14%
2014-02-25 0 100.9 100.5 100.9 102.9 102.9 125 12,862 102.90 100.9 100.5 100.9 102.9 102.9 125 102.90 -1.46%
2014-02-24 0 102.4 102.3 102.4 102.0 103.1 2,150 220,250 102.44 102.4 102.3 102.4 102.0 103.1 2,150 102.44 0.59%
2014-02-21 0 101.8 101.8 102.0 101.3 101.9 1,350 137,200 101.63 101.8 101.8 102.0 101.3 101.9 1,350 101.63 2.00%
2014-02-20 0 99.80 99.80 100.0 99.80 100.8 11,575 1,160,132 100.23 99.80 99.80 100.0 99.80 100.8 11,575 100.23 -0.50%
2014-02-19 0 100.3 100.3 100.7 98.95 100.1 3,200 319,770 99.928 100.3 100.3 100.7 98.95 100.1 3,200 99.928 1.31%
2014-02-18 0 99.00 98.90 99.30 99.00 99.95 350 34,935 99.814 99.00 98.90 99.30 99.00 99.95 350 99.814 -0.95%
2014-02-17 0 99.95 99.75 100.0 98.00 100.1 7,100 708,042 99.724 99.95 99.75 100.0 98.00 100.1 7,100 99.724 2.51%
2014-02-14 0 97.50 97.45 97.90 97.00 97.55 1,250 121,550 97.240 97.50 97.45 97.90 97.00 97.55 1,250 97.240 1.19%
2014-02-13 0 96.35 96.35 96.80 95.95 96.30 1,650 158,590 96.115 96.35 96.35 96.80 95.95 96.30 1,650 96.115 0.94%
2014-02-12 0 95.45 95.30 95.70 95.00 95.80 1,850 176,437 95.371 95.45 95.30 95.70 95.00 95.80 1,850 95.371 1.01%
2014-02-11 0 94.50 94.30 94.70 94.85 94.85 25 2,371 94.840 94.50 94.30 94.70 94.85 94.85 25 94.840 -0.11%
2014-02-10 0 94.60 94.35 94.75 94.95 95.50 600 57,135 95.225 94.60 94.35 94.75 94.95 95.50 600 95.225 0.16%
2014-02-07 0 94.45 94.50 94.90 93.70 94.45 3,700 347,340 93.876 94.45 94.50 94.90 93.70 94.45 3,700 93.876 2.05%
2014-02-06 0 92.55 92.40 92.55 92.30 92.60 5,600 518,133 92.524 92.55 92.40 92.55 92.30 92.60 5,600 92.524 0.98%
2014-02-05 0 91.65 91.65 92.10 91.05 92.10 8,500 776,400 91.341 91.65 91.65 92.10 91.05 92.10 8,500 91.341 0.71%
2014-02-04 0 91.00 91.00 91.40 90.45 90.80 1,250 112,280 89.824 91.00 91.00 91.40 90.45 90.80 1,250 89.824 0.55%
2014-01-30 0 90.50 88.80 96.60 89.70 90.55 3,825 345,487 90.323 90.50 88.80 96.60 89.70 90.55 3,825 90.323 -2.84%
2014-01-29 0 93.15 93.05 93.45 91.00 93.50 2,975 271,100 91.126 93.15 93.05 93.45 91.00 93.50 2,975 91.126 3.27%
2014-01-28 0 90.20 90.10 90.50 89.05 90.50 1,650 148,180 89.806 90.20 90.10 90.50 89.05 90.50 1,650 89.806 0.28%
2014-01-27 0 89.95 89.90 90.30 89.35 91.05 2,850 256,153 89.878 89.95 89.90 90.30 89.35 91.05 2,850 89.878 -3.75%
2014-01-24 0 93.45 93.50 93.90 93.20 94.50 9,875 922,238 93.391 93.45 93.50 93.90 93.20 94.50 9,875 93.391 -1.63%
2014-01-23 0 95.00 95.00 95.45 94.80 95.65 5,975 570,876 95.544 95.00 95.00 95.45 94.80 95.65 5,975 95.544 1.60%
2014-01-22 0 93.50 93.50 93.95 93.50 94.65 6,725 631,320 93.877 93.50 93.50 93.95 93.50 94.65 6,725 93.877 -1.32%
2014-01-21 0 94.75 94.50 94.95 94.45 94.80 775 73,410 94.723 94.75 94.50 94.95 94.45 94.80 775 94.723 0.32%
2014-01-20 0 94.45 94.20 94.65 - - 0 0 - 94.45 94.20 94.65 - - 0 - 0.00%
2014-01-17 0 94.45 94.40 94.80 93.95 94.25 6,250 587,537 94.006 94.45 94.40 94.80 93.95 94.25 6,250 94.006 -0.47%
2014-01-16 0 94.90 94.50 94.95 94.80 95.30 1,575 149,705 95.051 94.90 94.50 94.95 94.80 95.30 1,575 95.051 -0.42%
2014-01-15 0 95.30 95.00 95.25 93.00 95.50 7,375 699,432 94.838 95.30 95.00 95.25 93.00 95.50 7,375 94.838 2.75%
2014-01-14 0 92.75 92.50 92.80 92.50 92.85 3,375 312,356 92.550 92.75 92.50 92.80 92.50 92.85 3,375 92.550 -0.75%
2014-01-13 0 93.45 93.45 93.80 90.90 93.15 18,650 1,707,198 91.539 93.45 93.45 93.80 90.90 93.15 18,650 91.539 4.59%
2014-01-10 0 89.35 89.00 89.35 87.00 89.35 2,150 190,552 88.629 89.35 89.00 89.35 87.00 89.35 2,150 88.629 2.29%
2014-01-09 0 87.35 87.35 87.75 87.00 87.25 4,650 404,987 87.094 87.35 87.35 87.75 87.00 87.25 4,650 87.094 0.46%
2014-01-08 0 86.95 86.95 87.35 86.80 87.00 400 34,790 86.975 86.95 86.95 87.35 86.80 87.00 400 86.975 -0.06%
2014-01-07 0 87.00 86.80 87.00 86.70 87.00 5,450 473,620 86.903 87.00 86.80 87.00 86.70 87.00 5,450 86.903 0.29%
2014-01-06 0 86.75 86.75 86.80 86.75 88.20 7,325 640,581 87.451 86.75 86.75 86.80 86.75 88.20 7,325 87.451 -1.92%
2014-01-03 0 88.45 88.10 88.50 88.60 89.10 6,275 557,746 88.884 88.45 88.10 88.50 88.60 89.10 6,275 88.884 -2.21%
2014-01-02 0 90.45 90.45 90.80 89.95 91.00 4,725 428,240 90.633 90.45 90.45 90.80 89.95 91.00 4,725 90.633 1.23%
2013-12-31 0 89.35 87.50 105.5 88.95 89.35 5,900 525,075 88.996 89.35 87.50 105.5 88.95 89.35 5,900 88.996 1.77%
2013-12-30 0 87.80 87.60 88.00 87.10 87.90 5,550 483,805 87.172 87.80 87.60 88.00 87.10 87.90 5,550 87.172 0.29%
2013-12-27 0 87.55 87.45 87.85 86.60 87.55 500 43,582 87.164 87.55 87.45 87.85 86.60 87.55 500 87.164 1.10%
2013-12-24 0 86.60 86.00 87.00 86.50 87.00 2,475 214,892 86.825 86.60 86.00 87.00 86.50 87.00 2,475 86.825 0.70%
2013-12-23 0 86.00 86.00 86.40 85.80 86.80 15,375 1,331,925 86.629 86.00 86.00 86.40 85.80 86.80 15,375 86.629 -0.81%
2013-12-20 0 86.70 86.55 86.95 86.50 87.20 4,825 418,325 86.700 86.70 86.55 86.95 86.50 87.20 4,825 86.699 -0.52%
2013-12-19 0 87.15 86.95 87.35 87.15 87.70 11,500 1,006,977 87.563 87.15 86.95 87.35 87.15 87.70 11,500 87.563 0.87%
2013-12-18 0 86.40 86.20 86.45 86.40 87.20 18,250 1,584,468 86.820 86.40 86.20 86.45 86.40 87.20 18,250 86.820 -0.52%
2013-12-17 0 86.85 86.55 86.90 84.50 87.50 2,725 236,325 86.725 86.85 86.55 86.90 84.50 87.50 2,725 86.725 1.58%
2013-12-16 0 85.50 85.50 85.65 85.40 86.40 14,500 1,244,757 85.845 85.50 85.50 85.65 85.40 86.40 14,500 85.845 -1.72%
2013-12-13 0 87.00 86.85 87.05 87.00 88.00 2,000 174,922 87.461 87.00 86.85 87.05 87.00 88.00 2,000 87.461 -2.08%
2013-12-12 0 88.85 88.95 89.35 88.75 89.75 1,025 91,841 89.601 88.85 88.95 89.35 88.75 89.75 1,025 89.601 -0.84%
2013-12-11 0 89.60 89.35 89.60 89.80 91.20 11,650 1,057,735 90.793 89.60 89.35 89.60 89.80 91.20 11,650 90.793 -0.78%
2013-12-10 0 90.30 89.95 90.40 88.95 90.30 8,875 791,911 89.229 90.30 89.95 90.40 88.95 90.30 8,875 89.229 2.27%
2013-12-09 0 88.30 88.35 88.75 88.15 89.15 4,950 439,191 88.726 88.30 88.35 88.75 88.15 89.15 4,950 88.725 0.91%
2013-12-06 0 87.50 87.20 87.45 87.15 88.30 15,050 1,315,130 87.384 87.50 87.20 87.45 87.15 88.30 15,050 87.384 -0.46%
2013-12-05 0 87.90 87.90 88.15 87.10 89.20 8,325 728,762 87.539 87.90 87.90 88.15 87.10 89.20 8,325 87.539 -1.40%
2013-12-04 0 89.15 88.80 92.70 88.75 90.50 25,225 2,250,340 89.211 89.15 88.80 92.70 88.75 90.50 25,225 89.211 -1.82%
2013-12-03 0 90.80 90.55 90.95 90.75 91.80 7,100 646,543 91.062 90.80 90.55 90.95 90.75 91.80 7,100 91.062 -2.05%
2013-12-02 0 92.70 92.40 92.70 88.50 93.35 20,325 1,860,967 91.561 92.70 92.40 92.70 88.50 93.35 20,325 91.560 4.57%
2013-11-29 0 88.65 88.60 88.70 88.65 89.10 7,000 622,032 88.862 88.65 88.60 88.70 88.65 89.10 7,000 88.862 0.11%
2013-11-28 0 88.55 88.40 88.80 88.55 90.20 7,550 674,388 89.323 88.55 88.40 88.80 88.55 90.20 7,550 89.323 -2.64%
2013-11-27 0 90.95 90.95 91.35 90.20 91.10 10,650 967,098 90.807 90.95 90.95 91.35 90.20 91.10 10,650 90.807 -2.20%
2013-11-26 0 93.00 92.95 93.40 93.00 93.90 21,600 2,013,935 93.238 93.00 92.95 93.40 93.00 93.90 21,600 93.238 -0.96%
2013-11-25 0 93.90 93.55 93.95 93.40 93.90 2,700 252,985 93.698 93.90 93.55 93.95 93.40 93.90 2,700 93.698 0.97%
2013-11-22 0 93.00 92.80 93.20 93.00 93.10 2,300 213,925 93.011 93.00 92.80 93.20 93.00 93.10 2,300 93.011 0.32%
2013-11-21 0 92.70 92.70 93.05 92.50 93.70 16,850 1,567,535 93.029 92.70 92.70 93.05 92.50 93.70 16,850 93.029 -2.37%
2013-11-20 0 94.95 94.70 95.05 96.00 97.00 2,750 265,625 96.591 94.95 94.70 95.05 96.00 97.00 2,750 96.591 -2.42%
2013-11-19 0 97.30 97.20 97.55 96.60 97.30 12,625 1,224,871 97.020 97.30 97.20 97.55 96.60 97.30 12,625 97.019 0.72%
2013-11-18 0 96.60 96.25 96.60 95.95 96.65 5,875 566,896 96.493 96.60 96.25 96.60 95.95 96.65 5,875 96.493 0.52%
2013-11-15 0 96.10 95.70 96.05 95.95 97.20 20,700 2,001,112 96.672 96.10 95.70 96.05 95.95 97.20 20,700 96.672 -0.93%
2013-11-14 0 97.00 96.95 97.30 94.70 97.05 12,475 1,201,912 96.346 97.00 96.95 97.30 94.70 97.05 12,475 96.346 3.08%
2013-11-13 0 94.10 94.10 94.40 93.80 96.80 6,475 609,890 94.192 94.10 94.10 94.40 93.80 96.80 6,475 94.192 -2.79%
2013-11-12 0 96.80 75.55 100.2 96.80 97.70 2,175 211,250 97.126 96.80 75.55 100.2 96.80 97.70 2,175 97.126 -1.73%
2013-11-11 0 98.50 98.15 98.50 - - 0 0 - 98.50 98.15 98.50 - - 0 - -1.25%
2013-11-08 0 99.75 99.75 100.1 98.50 100.1 10,925 1,083,970 99.219 99.75 99.75 100.1 98.50 100.1 10,925 99.219 -0.25%
2013-11-07 0 100.0 100.1 100.5 100.0 100.0 1,000 100,000 100.00 100.0 100.1 100.5 100.0 100.0 1,000 100.00 1.63%
2013-11-06 0 98.40 98.10 98.55 97.70 99.05 11,275 1,107,773 98.250 98.40 98.10 98.55 97.70 99.05 11,275 98.250 -1.06%
2013-11-05 0 99.45 99.20 99.45 99.15 99.45 475 47,183 99.333 99.45 99.20 99.45 99.15 99.45 475 99.333 1.58%
2013-11-04 0 97.90 97.80 98.25 97.45 100.1 34,625 3,391,607 97.953 97.90 97.80 98.25 97.45 100.1 34,625 97.953 -2.20%
2013-11-01 0 100.1 99.90 100.4 100.1 101.9 700 70,650 100.93 100.1 99.90 100.4 100.1 101.9 700 100.93 -1.96%
2013-10-31 0 102.1 102.0 102.3 102.1 104.0 3,775 387,305 102.60 102.1 102.0 102.3 102.1 104.0 3,775 102.60 -1.83%
2013-10-30 0 104.0 103.9 104.4 103.8 104.0 5,500 571,650 103.94 104.0 103.9 104.4 103.8 104.0 5,500 103.94 -1.70%
2013-10-29 0 105.8 105.4 105.9 105.4 106.4 2,475 261,940 105.83 105.8 105.4 105.9 105.4 106.4 2,475 105.83 -0.38%
2013-10-28 0 106.2 106.1 106.3 105.6 106.4 825 87,580 106.16 106.2 106.1 106.3 105.6 106.4 825 106.16 0.09%
2013-10-25 0 106.1 105.7 106.2 103.9 106.1 8,900 937,870 105.38 106.1 105.7 106.2 103.9 106.1 8,900 105.38 1.14%
2013-10-24 0 104.9 105.0 105.5 103.2 104.4 1,125 116,760 103.79 104.9 105.0 105.5 103.2 104.4 1,125 103.79 1.06%
2013-10-23 0 103.8 102.3 106.0 103.7 104.3 125 13,022 104.18 103.8 102.3 106.0 103.7 104.3 125 104.18 1.47%
2013-10-22 0 102.3 102.2 102.7 102.3 104.2 1,450 149,702 103.24 102.3 102.2 102.7 102.3 104.2 1,450 103.24 -1.82%
2013-10-21 0 104.2 104.3 104.7 103.4 104.1 100 10,390 103.90 104.2 104.3 104.7 103.4 104.1 100 103.90 0.77%
2013-10-18 0 103.4 103.2 103.7 102.5 104.0 1,875 194,302 103.63 103.4 103.2 103.7 102.5 104.0 1,875 103.63 0.88%
2013-10-17 0 102.5 102.3 102.7 102.4 103.1 9,250 948,697 102.56 102.5 102.3 102.7 102.4 103.1 9,250 102.56 -0.19%
2013-10-16 0 102.7 102.0 102.4 103.4 103.4 300 31,020 103.40 102.7 102.0 102.4 103.4 103.4 300 103.40 -1.06%
2013-10-15 0 103.8 103.5 103.8 103.2 103.8 875 90,615 103.56 103.8 103.5 103.8 103.2 103.8 875 103.56 0.58%
2013-10-11 0 103.2 103.1 103.6 101.5 103.6 16,900 1,731,520 102.46 103.2 103.1 103.6 101.5 103.6 16,900 102.46 3.82%
2013-10-10 0 99.40 98.20 99.55 98.90 99.80 16,375 1,628,850 99.472 99.40 98.20 99.55 98.90 99.80 16,375 99.472 1.12%
2013-10-09 0 98.30 98.30 98.75 97.75 98.20 950 93,120 98.021 98.30 98.30 98.75 97.75 98.20 950 98.021 0.10%
2013-10-08 0 98.20 98.10 98.50 96.45 98.05 3,475 338,097 97.294 98.20 98.10 98.50 96.45 98.05 3,475 97.294 1.55%
2013-10-07 0 96.70 96.35 96.70 96.25 96.80 1,525 147,312 96.598 96.70 96.35 96.70 96.25 96.80 1,525 96.598 0.52%
2013-10-04 0 96.20 96.00 96.25 96.20 97.65 1,825 176,278 96.591 96.20 96.00 96.25 96.20 97.65 1,825 96.591 -1.48%
2013-10-03 0 97.65 97.25 97.65 97.50 98.05 3,875 379,037 97.816 97.65 97.25 97.65 97.50 98.05 3,875 97.816 1.67%
2013-10-02 0 96.05 96.00 96.30 96.05 97.50 9,125 879,328 96.365 96.05 96.00 96.30 96.05 97.50 9,125 96.365 0.52%
2013-09-30 0 95.55 95.60 95.65 94.75 98.00 13,425 1,276,843 95.109 95.55 95.60 95.65 94.75 98.00 13,425 95.109 -2.70%
2013-09-27 0 98.20 97.85 98.25 98.20 98.20 25 2,455 98.200 98.20 97.85 98.25 98.20 98.20 25 98.200 -1.01%
2013-09-26 0 99.20 99.20 99.60 96.95 99.20 21,050 2,060,888 97.904 99.20 99.20 99.60 96.95 99.20 21,050 97.904 2.90%
2013-09-25 0 96.40 96.05 96.35 96.45 99.50 6,950 682,055 98.137 96.40 96.05 96.35 96.45 99.50 6,950 98.137 -3.46%
2013-09-24 0 99.85 99.50 99.90 99.60 101.6 43,175 4,349,318 100.74 99.85 99.50 99.90 99.60 101.6 43,175 100.74 -2.59%
2013-09-23 0 102.5 101.7 102.5 101.8 109.0 8,100 830,082 102.48 102.5 101.7 102.5 101.8 109.0 8,100 102.48 -5.88%
2013-09-19 0 108.9 108.8 109.0 107.5 111.8 40,325 4,389,797 108.86 108.9 108.8 109.0 107.5 111.8 40,325 108.86 10.17%
2013-09-18 0 98.85 98.85 99.20 98.65 101.8 20,825 2,081,307 99.943 98.85 98.85 99.20 98.65 101.8 20,825 99.943 -2.13%
2013-09-17 0 101.0 100.5 100.8 100.9 102.2 15,025 1,528,995 101.76 101.0 100.5 100.8 100.9 102.2 15,025 101.76 -0.88%
2013-09-16 0 101.9 101.5 101.9 99.35 102.1 16,825 1,705,327 101.36 101.9 101.5 101.9 99.35 102.1 16,825 101.36 4.57%
2013-09-13 0 97.45 97.45 97.90 97.00 98.55 16,400 1,604,950 97.863 97.45 97.45 97.90 97.00 98.55 16,400 97.863 0.46%
2013-09-12 0 97.00 97.00 97.35 96.55 98.80 6,850 665,117 97.097 97.00 97.00 97.35 96.55 98.80 6,850 97.097 -0.36%
2013-09-11 0 97.35 97.15 97.55 97.30 98.90 8,675 847,025 97.640 97.35 97.15 97.55 97.30 98.90 8,675 97.640 0.57%
2013-09-10 0 96.80 96.40 96.80 91.00 96.95 45,950 4,374,106 95.193 96.80 96.40 96.80 91.00 96.95 45,950 95.193 7.32%
2013-09-09 0 90.20 90.20 90.50 88.55 90.25 15,925 1,419,291 89.124 90.20 90.20 90.50 88.55 90.25 15,925 89.123 4.76%
2013-09-06 0 86.10 85.95 86.35 85.25 86.50 5,525 473,397 85.683 86.10 85.95 86.35 85.25 86.50 5,525 85.683 0.00%
2013-09-05 0 86.10 85.75 86.15 86.10 87.30 5,000 432,548 86.510 86.10 85.75 86.15 86.10 87.30 5,000 86.510 -0.75%
2013-09-04 0 86.75 86.70 87.10 86.60 89.00 8,675 755,537 87.094 86.75 86.70 87.10 86.60 89.00 8,675 87.094 -2.47%
2013-09-03 0 88.95 88.70 89.10 88.65 89.75 9,575 853,301 89.118 88.95 88.70 89.10 88.65 89.75 9,575 89.118 0.62%
2013-09-02 0 88.40 88.40 88.50 88.00 92.20 5,100 460,228 90.241 88.40 88.40 88.50 88.00 92.20 5,100 90.241 -2.43%
2013-08-30 0 90.60 90.30 90.75 88.55 90.70 25,850 2,331,566 90.196 90.60 90.30 90.75 88.55 90.70 25,850 90.196 2.60%
2013-08-29 0 88.30 88.35 88.75 87.30 89.25 25,275 2,232,955 88.346 88.30 88.35 88.75 87.30 89.25 25,275 88.346 2.50%
2013-08-28 0 86.15 86.40 86.50 82.55 86.75 12,375 1,037,227 83.816 86.15 86.40 86.50 82.55 86.75 12,375 83.816 -0.69%
2013-08-27 0 86.75 86.50 86.75 86.30 91.10 50,300 4,442,520 88.321 86.75 86.50 86.75 86.30 91.10 50,300 88.320 -6.87%
2013-08-26 0 93.15 93.15 93.35 93.15 94.95 23,325 2,201,240 94.373 93.15 93.15 93.35 93.15 94.95 23,325 94.373 0.00%
2013-08-23 0 93.15 92.85 93.35 93.15 95.80 23,575 2,238,318 94.945 93.15 92.85 93.35 93.15 95.80 23,575 94.945 -0.16%
2013-08-22 0 93.30 92.75 93.20 90.90 97.80 36,150 3,329,198 92.094 93.30 92.75 93.20 90.90 97.80 36,150 92.094 -4.60%
2013-08-21 0 97.80 97.80 99.00 95.00 97.85 17,950 1,738,181 96.835 97.80 97.80 99.00 95.00 97.85 17,950 96.835 4.49%
2013-08-20 0 93.60 93.55 94.05 91.80 100.9 34,100 3,233,610 94.827 93.60 93.55 94.05 91.80 100.9 34,100 94.827 -9.91%
2013-08-19 0 103.9 103.5 103.9 103.9 106.0 4,050 422,165 104.24 103.9 103.5 103.9 103.9 106.0 4,050 104.24 -7.15%
2013-08-16 0 111.9 111.5 111.8 112.3 113.8 1,800 203,240 112.91 111.9 111.5 111.8 112.3 113.8 1,800 112.91 -3.20%
2013-08-15 0 115.6 115.1 115.6 115.8 115.8 150 17,370 115.80 115.6 115.1 115.6 115.8 115.8 150 115.80 0.96%
2013-08-13 0 114.5 114.5 115.0 114.5 114.7 300 34,370 114.57 114.5 114.5 115.0 114.5 114.7 300 114.57 0.09%
2013-08-12 0 114.4 114.4 114.9 112.5 112.5 50 5,625 112.50 114.4 114.4 114.9 112.5 112.5 50 112.50 1.60%
2013-08-09 0 112.6 112.6 112.8 112.5 112.5 1,000 112,500 112.50 112.6 112.6 112.8 112.5 112.5 1,000 112.50 0.54%
2013-08-08 0 112.0 111.6 112.1 112.0 112.3 2,550 285,615 112.01 112.0 111.6 112.1 112.0 112.3 2,550 112.01 -0.88%
2013-08-07 0 113.0 112.5 113.0 113.0 113.0 250 28,250 113.00 113.0 112.5 113.0 113.0 113.0 250 113.00 -1.65%
2013-08-06 0 114.9 114.4 114.9 115.0 115.0 100 11,500 115.00 114.9 114.4 114.9 115.0 115.0 100 115.00 -1.12%
2013-08-05 0 116.2 116.2 116.7 - - 0 0 - 116.2 116.2 116.7 - - 0 - 0.69%
2013-08-02 0 115.4 115.4 115.8 115.4 115.4 1,000 115,400 115.40 115.4 115.4 115.8 115.4 115.4 1,000 115.40 0.35%
2013-08-01 0 115.0 115.1 115.6 114.1 114.3 825 94,157 114.13 115.0 115.1 115.6 114.1 114.3 825 114.13 1.14%
2013-07-31 0 113.7 113.2 113.7 114.5 114.5 200 22,900 114.50 113.7 113.2 113.7 114.5 114.5 200 114.50 -1.04%
2013-07-30 0 114.9 114.4 114.9 114.9 114.9 50 5,745 114.90 114.9 114.4 114.9 114.9 114.9 50 114.90 0.97%
2013-07-29 0 113.8 113.2 113.7 113.8 115.0 950 109,127 114.87 113.8 113.2 113.7 113.8 115.0 950 114.87 -1.47%
2013-07-26 0 115.5 115.0 115.5 - - 0 0 - 115.5 115.0 115.5 - - 0 - -0.35%
2013-07-25 0 115.9 115.4 115.9 116.3 116.3 50 5,815 116.30 115.9 115.4 115.9 116.3 116.3 50 116.30 -0.94%
2013-07-24 0 117.0 116.5 117.0 118.2 118.7 225 26,607 118.25 117.0 116.5 117.0 118.2 118.7 225 118.25 -1.43%
2013-07-23 0 118.7 118.7 119.2 - - 0 0 - 118.7 118.7 119.2 - - 0 - 1.37%
2013-07-22 0 117.1 116.6 117.2 117.2 117.2 100 11,720 117.20 117.1 116.6 117.2 117.2 117.2 100 117.20 -0.93%
2013-07-19 0 118.2 118.1 118.7 117.2 118.0 775 90,950 117.35 118.2 118.1 118.7 117.2 118.0 775 117.35 0.17%
2013-07-18 0 118.0 118.0 118.5 - - 0 0 - 118.0 118.0 118.5 - - 0 - 0.68%
2013-07-17 0 117.2 116.6 117.1 - - 0 0 - 117.2 116.6 117.1 - - 0 - -0.59%
2013-07-16 0 117.9 117.9 118.4 - - 0 0 - 117.9 117.9 118.4 - - 0 - 1.99%
2013-07-15 0 115.6 115.4 115.9 115.6 117.0 375 43,712 116.57 115.6 115.4 115.9 115.6 117.0 375 116.57 -1.28%
2013-07-12 0 117.1 117.1 117.7 117.0 117.0 50 5,850 117.00 117.1 117.1 117.7 117.0 117.0 50 117.00 0.09%
2013-07-11 0 117.0 117.2 117.8 113.1 116.8 3,075 358,167 116.48 117.0 117.2 117.8 113.1 116.8 3,075 116.48 3.91%
2013-07-10 0 112.6 112.6 113.1 111.9 112.3 550 61,617 112.03 112.6 112.6 113.1 111.9 112.3 550 112.03 0.45%
2013-07-09 0 112.1 111.8 112.1 112.5 113.5 200 22,600 113.00 112.1 111.8 112.1 112.5 113.5 200 113.00 -0.36%
2013-07-08 0 112.5 112.0 112.5 113.1 114.8 3,375 382,977 113.47 112.5 112.0 112.5 113.1 114.8 3,375 113.47 -3.43%
2013-07-05 0 116.5 116.1 116.7 116.5 116.5 25 2,912 116.48 116.5 116.1 116.7 116.5 116.5 25 116.48 0.52%
2013-07-04 0 115.9 115.4 116.0 - - 0 0 - 115.9 115.4 116.0 - - 0 - -0.09%
2013-07-03 0 116.0 115.9 116.5 116.0 118.4 1,875 220,785 117.75 116.0 115.9 116.5 116.0 118.4 1,875 117.75 -3.41%
2013-07-02 0 120.1 120.1 120.6 119.5 119.5 125 14,937 119.50 120.1 120.1 120.6 119.5 119.5 125 119.50 -0.99%
2013-06-28 0 121.3 120.8 121.4 121.3 122.8 3,150 385,845 122.49 121.3 120.8 121.4 121.3 122.8 3,150 122.49 2.45%
2013-06-27 0 118.4 118.0 118.4 115.0 118.6 350 40,790 116.54 118.4 118.0 118.4 115.0 118.6 350 116.54 4.32%
2013-06-26 0 113.5 113.5 114.0 109.5 110.2 550 60,575 110.14 113.5 113.5 114.0 109.5 110.2 550 110.14 2.99%
2013-06-25 0 110.2 110.2 110.4 110.0 110.0 100 11,000 110.00 110.2 110.2 110.4 110.0 110.0 100 110.00 0.18%
2013-06-24 0 110.0 109.6 110.1 110.0 112.8 1,050 116,592 111.04 110.0 109.6 110.1 110.0 112.8 1,050 111.04 -2.48%
2013-06-21 0 112.8 112.3 112.8 - - 0 0 - 112.8 112.3 112.8 - - 0 - -2.17%
2013-06-20 0 115.3 115.2 115.7 115.3 115.3 2,500 288,250 115.30 115.3 115.2 115.7 115.3 115.3 2,500 115.30 -5.95%
2013-06-19 0 122.6 122.0 122.6 - - 0 0 - 122.6 122.0 122.6 - - 0 - -1.05%
2013-06-18 0 123.9 123.5 124.1 123.9 123.9 100 12,390 123.90 123.9 123.5 124.1 123.9 123.9 100 123.90 1.89%
2013-06-17 0 121.6 121.3 121.9 121.0 121.6 950 115,400 121.47 121.6 121.3 121.9 121.0 121.6 950 121.47 0.41%
2013-06-14 0 121.1 119.3 - - - 0 0 - 121.1 119.3 - - - 0 - 3.50%
2013-06-13 0 117.0 117.2 117.8 113.5 115.1 525 60,307 114.87 117.0 117.2 117.8 113.5 115.1 525 114.87 2.27%
2013-06-11 0 114.4 114.1 114.7 114.4 120.0 1,075 126,047 117.25 114.4 114.1 114.7 114.4 120.0 1,075 117.25 -4.11%
2013-06-10 0 119.3 118.7 119.3 119.5 119.6 1,100 131,555 119.60 119.3 118.7 119.3 119.5 119.6 1,100 119.60 -3.71%
2013-06-07 0 123.9 123.3 123.9 124.0 124.0 300 37,200 124.00 123.9 123.3 123.9 124.0 124.0 300 124.00 -0.24%
2013-06-06 0 124.2 124.2 124.8 124.2 124.5 625 77,717 124.35 124.2 124.2 124.8 124.2 124.5 625 124.35 -1.74%
2013-06-05 0 126.4 126.4 127.0 126.2 127.5 2,975 375,650 126.27 126.4 126.4 127.0 126.2 127.5 2,975 126.27 -0.86%
2013-06-04 0 127.5 127.5 128.1 127.3 127.5 100 12,745 127.45 127.5 127.5 128.1 127.3 127.5 100 127.45 -0.23%
2013-06-03 0 127.8 127.2 127.8 128.2 128.2 50 6,410 128.20 127.8 127.2 127.8 128.2 128.2 50 128.20 -1.99%
2013-05-31 0 130.4 129.6 130.2 131.0 132.2 275 36,175 131.55 130.4 129.6 130.2 131.0 132.2 275 131.55 -1.51%
2013-05-30 0 132.4 131.8 132.4 132.4 133.5 550 73,095 132.90 132.4 131.8 132.4 132.4 133.5 550 132.90 -2.79%
2013-05-29 0 136.2 136.0 136.6 135.2 136.2 150 20,332 135.55 136.2 136.0 136.6 135.2 136.2 150 135.55 0.44%
2013-05-28 0 135.6 135.6 136.3 133.0 133.4 125 16,645 133.16 135.6 135.6 136.3 133.0 133.4 125 133.16 1.88%
2013-05-27 0 133.1 133.0 133.4 133.1 133.1 100 13,310 133.10 133.1 133.0 133.4 133.1 133.1 100 133.10 -1.63%
2013-05-24 0 135.3 135.3 135.9 - - 0 0 - 135.3 135.3 135.9 - - 0 - 0.22%
2013-05-23 0 135.0 135.0 135.6 135.0 137.6 1,475 201,405 136.55 135.0 135.0 135.6 135.0 137.6 1,475 136.55 -2.32%
2013-05-22 0 138.2 138.3 139.0 - - 0 0 - 138.2 138.3 139.0 - - 0 - 0.29%
2013-05-21 0 137.8 137.2 137.8 138.3 138.6 475 65,800 138.53 137.8 137.2 137.8 138.3 138.6 475 138.53 -0.43%
2013-05-20 0 138.4 138.4 139.0 137.0 138.0 100 13,750 137.50 138.4 138.4 139.0 137.0 138.0 100 137.50 2.52%
2013-05-16 0 135.0 134.6 135.1 135.0 140.0 1,975 276,375 139.94 135.0 134.6 135.1 135.0 140.0 1,975 139.94 0.00%
2013-05-15 0 135.0 134.4 134.9 135.2 135.4 1,400 189,380 135.27 135.0 134.4 134.9 135.2 135.4 1,400 135.27 0.75%
2013-05-14 0 134.0 133.9 134.4 134.0 134.0 775 103,850 134.00 134.0 133.9 134.4 134.0 134.0 775 134.00 -0.07%
2013-05-13 0 134.1 134.0 134.3 134.1 135.2 4,425 595,435 134.56 134.1 134.0 134.3 134.1 135.2 4,425 134.56 -0.81%
2013-05-10 0 135.2 134.7 135.2 135.0 136.5 4,425 598,067 135.16 135.2 134.7 135.2 135.0 136.5 4,425 135.16 -0.59%
2013-05-09 0 136.0 136.0 136.1 - - 0 0 - 136.0 136.0 136.1 - - 0 - 0.29%
2013-05-08 0 135.6 135.6 136.1 135.5 135.5 125 16,937 135.50 135.6 135.6 136.1 135.5 135.5 125 135.50 0.97%
2013-05-07 0 134.3 134.3 134.8 134.1 134.2 200 26,827 134.14 134.3 134.3 134.8 134.1 134.2 200 134.14 0.60%
2013-05-06 0 133.5 133.4 133.8 132.3 133.5 1,675 222,355 132.75 133.5 133.4 133.8 132.3 133.5 1,675 132.75 0.83%
2013-05-03 0 132.4 131.8 132.2 132.6 135.4 6,350 844,842 133.05 132.4 131.8 132.2 132.6 135.4 6,350 133.05 -1.93%
2013-05-02 0 135.0 135.0 135.3 135.0 136.5 2,050 278,355 135.78 135.0 135.0 135.3 135.0 136.5 2,050 135.78 -0.15%
2013-04-30 0 135.2 134.6 135.0 135.2 135.2 75 10,140 135.20 135.2 134.6 135.0 135.2 135.2 75 135.20 0.67%
2013-04-29 0 134.3 134.4 134.9 134.0 134.0 350 46,900 134.00 134.3 134.4 134.9 134.0 134.0 350 134.00 -0.37%
2013-04-26 0 134.8 134.5 135.0 134.8 134.8 25 3,370 134.80 134.8 134.5 135.0 134.8 134.8 25 134.80 0.07%
2013-04-25 0 134.7 134.2 134.7 135.0 135.0 200 27,000 135.00 134.7 134.2 134.7 135.0 135.0 200 135.00 -0.07%
2013-04-24 0 134.8 134.7 135.2 134.8 134.8 75 10,110 134.80 134.8 134.7 135.2 134.8 134.8 75 134.80 1.13%
2013-04-23 0 133.3 - - 133.3 133.3 500 66,650 133.30 133.3 - - 133.3 133.3 500 133.30 -0.60%
2013-04-22 0 134.1 - - 134.1 136.0 625 84,355 134.97 134.1 - - 134.1 136.0 625 134.97 -0.67%
2013-04-19 0 135.0 134.5 135.0 134.6 135.0 125 16,865 134.92 135.0 134.5 135.0 134.6 135.0 125 134.92 0.37%
2013-04-18 0 134.5 134.2 134.7 134.0 134.5 3,325 446,797 134.38 134.5 134.2 134.7 134.0 134.5 3,325 134.38 0.37%
2013-04-17 0 134.0 133.4 133.9 133.7 134.0 325 43,475 133.77 134.0 133.4 133.9 133.7 134.0 325 133.77 1.13%
2013-04-16 0 132.5 132.7 133.2 131.2 131.2 100 13,120 131.20 132.5 132.7 133.2 131.2 131.2 100 131.20 1.07%
2013-04-15 0 131.1 130.5 131.2 130.7 131.5 750 98,265 131.02 131.1 130.5 131.2 130.7 131.5 750 131.02 -0.91%
2013-04-12 0 132.3 132.0 132.4 132.3 132.3 300 39,690 132.30 132.3 132.0 132.4 132.3 132.3 300 132.30 0.68%
2013-04-11 0 131.4 131.2 - 131.4 132.0 400 52,630 131.58 131.4 131.2 - 131.4 132.0 400 131.58 0.31%
2013-04-10 0 131.0 130.9 131.3 131.0 131.0 50 6,550 131.00 131.0 130.9 131.3 131.0 131.0 50 131.00 0.46%
2013-04-09 0 130.4 130.4 130.8 130.0 130.0 50 6,500 130.00 130.4 130.4 130.8 130.0 130.0 50 130.00 0.54%
2013-04-08 0 129.7 129.3 129.7 130.8 131.2 200 26,230 131.15 129.7 129.3 129.7 130.8 131.2 200 131.15 -1.14%
2013-04-05 0 131.2 - - 131.2 133.2 7,450 981,140 131.70 131.2 - - 131.2 133.2 7,450 131.70 -1.50%
2013-04-03 0 133.2 132.8 - 133.0 133.2 300 39,930 133.10 133.2 132.8 - 133.0 133.2 300 133.10 0.60%
2013-04-02 0 132.4 - - 131.7 132.6 1,825 240,637 131.86 132.4 - - 131.7 132.6 1,825 131.86 0.30%
2013-03-28 0 132.0 131.7 - 131.9 131.9 75 9,892 131.89 132.0 131.7 - 131.9 131.9 75 131.89 0.23%
2013-03-27 0 131.7 131.7 - - - 0 0 - 131.7 131.7 - - - 0 - 1.46%
2013-03-26 0 129.8 129.4 - 128.5 128.5 100 12,850 128.50 129.8 129.4 - 128.5 128.5 100 128.50 1.33%
2013-03-25 0 128.1 127.5 - 128.1 128.1 50 6,405 128.10 128.1 127.5 - 128.1 128.1 50 128.10 0.16%
2013-03-22 0 127.9 - - 129.1 129.6 525 67,790 129.12 127.9 - - 129.1 129.6 525 129.12 -1.62%
2013-03-21 0 130.0 - - 130.1 131.0 875 114,255 130.58 130.0 - - 130.1 131.0 875 130.58 -0.38%
2013-03-20 0 130.5 - - 130.5 130.8 425 55,527 130.65 130.5 - - 130.5 130.8 425 130.65 -0.15%
2013-03-19 0 130.7 130.0 - 130.7 130.8 1,800 235,430 130.79 130.7 130.0 - 130.7 130.8 1,800 130.79 0.38%
2013-03-18 0 130.2 129.0 131.0 130.0 132.4 1,925 254,010 131.95 130.2 129.0 131.0 130.0 132.4 1,925 131.95 -1.36%
2013-03-15 0 132.0 131.8 132.2 130.3 132.1 575 75,907 132.01 132.0 131.8 132.2 130.3 132.1 575 132.01 1.07%
2013-03-14 0 130.6 130.3 - 129.9 131.1 175 22,912 130.93 130.6 130.3 - 129.9 131.1 175 130.93 -0.99%
2013-03-13 0 131.9 131.8 132.2 131.9 132.6 1,125 148,995 132.44 131.9 131.8 132.2 131.9 132.6 1,125 132.44 -0.53%
2013-03-12 0 132.6 132.5 132.7 132.6 134.5 1,950 258,915 132.78 132.6 132.5 132.7 132.6 134.5 1,950 132.78 -0.53%
2013-03-11 0 133.3 133.2 133.4 133.3 134.1 1,050 140,330 133.65 133.3 133.2 133.4 133.3 134.1 1,050 133.65 -0.60%
2013-03-08 0 134.1 134.0 134.1 133.6 134.6 2,900 387,915 133.76 134.1 134.0 134.1 133.6 134.6 2,900 133.76 1.44%
2013-03-07 0 132.2 132.2 132.6 - - 0 0 - 132.2 132.2 132.6 - - 0 - 0.08%
2013-03-06 0 132.1 130.1 132.6 132.1 132.1 150 19,815 132.10 132.1 130.1 132.6 132.1 132.1 150 132.10 1.93%
2013-03-05 0 129.6 129.7 129.9 129.1 129.6 225 29,060 129.16 129.6 129.7 129.9 129.1 129.6 225 129.16 -0.54%
2013-03-04 0 130.3 - - - - 0 0 - 130.3 - - - - 0 - -1.21%
2013-03-01 0 131.9 131.8 - 131.0 132.0 550 72,367 131.58 131.9 131.8 - 131.0 132.0 550 131.58 0.61%
2013-02-28 0 131.1 131.2 131.3 130.2 130.2 150 19,530 130.20 131.1 131.2 131.3 130.2 130.2 150 130.20 2.10%
2013-02-27 0 128.4 127.8 128.4 128.4 128.4 50 6,420 128.40 128.4 127.8 128.4 128.4 128.4 50 128.40 1.10%
2013-02-26 0 127.0 126.7 126.9 126.8 127.5 300 38,145 127.15 127.0 126.7 126.9 126.8 127.5 300 127.15 -0.39%
2013-02-25 0 127.5 123.8 127.9 126.3 127.5 625 79,152 126.64 127.5 123.8 127.9 126.3 127.5 625 126.64 1.35%
2013-02-22 0 125.8 124.5 - 125.3 125.8 100 12,555 125.55 125.8 124.5 - 125.3 125.8 100 125.55 0.00%
2013-02-21 0 125.8 125.8 126.0 125.8 126.4 2,600 328,280 126.26 125.8 125.8 126.0 125.8 126.4 2,600 126.26 0.56%
2013-02-20 0 125.1 125.1 125.2 - - 0 0 - 125.1 125.1 125.2 - - 0 - 0.08%
2013-02-19 0 125.0 124.5 - 125.0 126.0 1,775 222,950 125.61 125.0 124.5 - 125.0 126.0 1,775 125.61 -0.79%
2013-02-18 0 126.0 125.5 126.7 126.0 126.6 1,350 170,617 126.38 126.0 125.5 126.7 126.0 126.6 1,350 126.38 -0.16%
2013-02-15 0 126.2 125.0 126.4 125.5 126.2 725 91,387 126.05 126.2 125.0 126.4 125.5 126.2 725 126.05 0.56%
2013-02-14 0 125.5 123.5 126.3 125.5 126.0 3,900 490,650 125.81 125.5 123.5 126.3 125.5 126.0 3,900 125.81 1.95%
2013-02-08 0 123.1 123.0 123.9 122.8 122.8 225 27,630 122.80 123.1 123.0 123.9 122.8 122.8 225 122.80 0.90%
2013-02-07 0 122.0 119.5 - 121.6 122.0 125 15,230 121.84 122.0 119.5 - 121.6 122.0 125 121.84 0.16%
2013-02-06 0 121.8 121.0 - 121.8 122.0 2,050 249,700 121.80 121.8 121.0 - 121.8 122.0 2,050 121.80 0.25%
2013-02-05 0 121.5 119.5 - 120.3 121.6 550 66,547 120.99 121.5 119.5 - 120.3 121.6 550 120.99 -0.65%
2013-02-04 0 122.3 122.0 - 122.0 122.6 2,475 302,782 122.34 122.3 122.0 - 122.0 122.6 2,475 122.34 0.58%
2013-02-01 0 121.6 121.0 122.0 119.7 122.0 500 60,590 121.18 121.6 121.0 122.0 119.7 122.0 500 121.18 2.10%
2013-01-31 0 119.1 118.8 121.0 119.2 120.4 2,375 284,000 119.58 119.1 118.8 121.0 119.2 120.4 2,375 119.58 0.76%
2013-01-30 0 118.2 117.9 122.0 - - 0 0 - 118.2 117.9 122.0 - - 0 - 0.25%
2013-01-29 0 117.9 117.5 120.8 117.9 118.4 925 109,507 118.39 117.9 117.5 120.8 117.9 118.4 925 118.39 0.34%
2013-01-28 0 117.5 - - 117.5 120.0 1,500 177,255 118.17 117.5 - - 117.5 120.0 1,500 118.17 -1.01%
2013-01-25 0 118.7 117.6 121.3 118.5 118.7 200 23,715 118.58 118.7 117.6 121.3 118.5 118.7 200 118.58 0.08%
2013-01-24 0 118.6 116.2 - - - 0 0 - 118.6 116.2 - - - 0 - 0.68%
2013-01-23 0 117.8 117.5 121.0 118.2 119.0 250 29,590 118.36 117.8 117.5 121.0 118.2 119.0 250 118.36 -0.25%
2013-01-22 0 118.1 117.0 120.3 118.1 119.2 325 38,465 118.35 118.1 117.0 120.3 118.1 119.2 325 118.35 -0.92%
2013-01-21 0 119.2 118.0 121.8 119.2 120.8 2,675 320,100 119.66 119.2 118.0 121.8 119.2 120.8 2,675 119.66 0.00%
2013-01-18 0 119.2 118.5 119.8 119.2 119.2 400 47,680 119.20 119.2 118.5 119.8 119.2 119.2 400 119.20 1.10%
2013-01-17 0 117.9 116.2 119.8 117.2 117.6 2,225 261,650 117.60 117.9 116.2 119.8 117.2 117.6 2,225 117.60 0.77%
2013-01-16 0 117.0 116.2 - 117.0 117.0 50 5,850 117.00 117.0 116.2 - 117.0 117.0 50 117.00 0.52%
2013-01-15 0 116.4 115.8 - 116.2 116.2 2,750 319,550 116.20 116.4 115.8 - 116.2 116.2 2,750 116.20 0.34%
2013-01-14 0 116.0 115.5 - 115.0 116.0 925 106,745 115.40 116.0 115.5 - 115.0 116.0 925 115.40 0.52%
2013-01-11 0 115.4 115.2 - 115.4 115.9 725 83,677 115.42 115.4 115.2 - 115.4 115.9 725 115.42 -0.43%
2013-01-10 0 115.9 - - 117.6 117.6 50 5,880 117.60 115.9 - - 117.6 117.6 50 117.60 -1.45%
2013-01-09 0 117.6 - - - - 0 0 - 117.6 - - - - 0 - -0.17%
2013-01-08 0 117.8 117.4 - 118.0 118.7 750 88,680 118.24 117.8 117.4 - 118.0 118.7 750 118.24 -0.93%
2013-01-07 0 118.9 118.5 - 118.7 119.3 1,675 199,390 119.04 118.9 118.5 - 118.7 119.3 1,675 119.04 -0.34%
2013-01-04 0 119.3 118.9 - 118.9 119.0 175 20,822 118.98 119.3 118.9 - 118.9 119.0 175 118.98 0.34%
2013-01-03 0 118.9 - - 118.3 118.9 125 14,847 118.78 118.9 - - 118.3 118.9 125 118.78 0.76%
2013-01-02 0 118.0 - - 118.0 118.2 200 23,610 118.05 118.0 - - 118.0 118.2 200 118.05 1.81%
2012-12-31 0 115.9 115.1 - - - 0 0 - 115.9 115.1 - - - 0 - -1.36%
2012-12-28 0 117.5 115.0 119.8 117.3 117.3 50 5,865 117.30 117.5 115.0 119.8 117.3 117.3 50 117.30 1.38%
2012-12-27 0 115.9 115.0 - 115.0 116.2 450 51,970 115.49 115.9 115.0 - 115.0 116.2 450 115.49 -0.26%
2012-12-24 0 116.2 115.8 - 116.3 116.3 50 5,815 116.30 116.2 115.8 - 116.3 116.3 50 116.30 0.26%
2012-12-21 0 115.9 - - - - 0 0 - 115.9 - - - - 0 - -0.09%
2012-12-20 0 116.0 - - 116.0 116.0 500 58,000 116.00 116.0 - - 116.0 116.0 500 116.00 -0.17%
2012-12-19 0 116.2 116.0 - 116.2 116.6 500 58,220 116.44 116.2 116.0 - 116.2 116.6 500 116.44 -0.94%
2012-12-18 0 117.3 116.0 119.8 117.4 117.7 325 38,162 117.42 117.3 116.0 119.8 117.4 117.7 325 117.42 0.34%
2012-12-17 0 116.9 116.0 - 116.7 116.9 1,525 178,267 116.90 116.9 116.0 - 116.7 116.9 1,525 116.90 0.17%
2012-12-14 0 116.7 - 119.8 116.0 117.0 75 8,725 116.33 116.7 - 119.8 116.0 117.0 75 116.33 -0.77%
2012-12-13 0 117.6 117.6 119.8 - - 0 0 - 117.6 117.6 119.8 - - 0 - 0.94%
2012-12-12 0 116.5 - - 116.5 116.7 475 55,422 116.68 116.5 - - 116.5 116.7 475 116.68 0.43%
2012-12-11 0 116.0 - - 116.0 116.0 25 2,900 116.00 116.0 - - 116.0 116.0 25 116.00 0.78%
2012-12-10 0 115.1 - - - - 0 0 - 115.1 - - - - 0 - 0.00%
2012-12-07 0 115.1 - - - - 0 0 - 115.1 - - - - 0 - 0.00%
2012-12-06 0 115.1 - - 114.6 115.0 525 60,205 114.68 115.1 - - 114.6 115.0 525 114.68 -0.52%
2012-12-05 0 115.7 - 119.8 115.2 115.7 100 11,557 115.57 115.7 - 119.8 115.2 115.7 100 115.57 0.35%
2012-12-04 0 115.3 - 119.3 - - 0 0 - 115.3 - 119.3 - - 0 - -0.26%
2012-12-03 0 115.6 - 119.8 116.9 116.9 50 5,800 116.00 115.6 - 119.8 116.9 116.9 50 116.00 -1.03%
2012-11-30 0 116.8 115.0 - 117.0 117.0 25 2,925 117.00 116.8 115.0 - 117.0 117.0 25 117.00 0.17%
2012-11-29 0 116.6 115.0 119.3 116.6 117.4 775 90,695 117.03 116.6 115.0 119.3 116.6 117.4 775 117.03 -0.34%
2012-11-28 0 117.0 116.3 - - - 0 0 - 117.0 116.3 - - - 0 - -2.17%
2012-11-27 0 119.6 - - 119.4 120.3 850 101,992 119.99 119.6 - - 119.4 120.3 850 119.99 0.00%
2012-11-26 0 119.6 119.4 - 119.3 119.6 3,050 364,030 119.35 119.6 119.4 - 119.3 119.6 3,050 119.35 1.36%
2012-11-23 0 118.0 - 119.8 - - 0 0 - 118.0 - 119.8 - - 0 - 0.00%
2012-11-22 0 118.0 115.0 119.8 117.0 117.0 500 58,500 117.00 118.0 115.0 119.8 117.0 117.0 500 117.00 0.94%
2012-11-21 0 116.9 115.7 119.9 - - 0 0 - 116.9 115.7 119.9 - - 0 - -0.26%
2012-11-20 0 117.2 - 119.8 117.6 119.7 150 17,790 118.60 117.2 - 119.8 117.6 119.7 150 118.60 -0.42%
2012-11-19 0 117.7 - 119.8 118.0 118.0 50 5,900 118.00 117.7 - 119.8 118.0 118.0 50 118.00 -0.17%
2012-11-16 0 117.9 - - 117.9 117.9 2,500 294,750 117.90 117.9 - - 117.9 117.9 2,500 117.90 0.00%
2012-11-15 0 117.9 - 120.0 - - 0 0 - 117.9 - 120.0 - - 0 - -0.84%
2012-11-14 0 118.9 - 119.8 - - 0 0 - 118.9 - 119.8 - - 0 - -0.34%
2012-11-13 0 119.3 - - 119.1 119.3 550 65,605 119.28 119.3 - - 119.1 119.3 550 119.28 0.76%
2012-11-12 0 118.4 - 118.6 118.4 118.6 150 17,780 118.53 118.4 - 118.6 118.4 118.6 150 118.53 -0.17%
2012-11-09 0 118.6 - - - - 0 0 - 118.6 - - - - 0 - 0.00%
2012-11-08 0 118.6 - - - - 0 0 - 118.6 - - - - 0 - -0.50%
2012-11-07 0 119.2 - 121.0 - - 0 0 - 119.2 - 121.0 - - 0 - 1.45%
2012-11-06 0 117.5 - 121.0 117.5 118.2 600 70,587 117.65 117.5 - 121.0 117.5 118.2 600 117.65 -0.59%
2012-11-05 0 118.2 - 120.0 117.8 120.0 2,100 249,090 118.61 118.2 - 120.0 117.8 120.0 2,100 118.61 -1.01%
2012-11-02 0 119.4 118.0 - 119.8 119.8 2,000 239,600 119.80 119.4 118.0 - 119.8 119.8 2,000 119.80 0.67%
2012-11-01 0 118.6 - - 118.3 119.5 775 91,837 118.50 118.6 - - 118.3 119.5 775 118.50 -0.67%
2012-10-31 0 119.4 - - 119.5 119.5 50 5,975 119.50 119.4 - - 119.5 119.5 50 119.50 0.51%
2012-10-30 0 118.8 - - - - 0 0 - 118.8 - - - - 0 - 0.34%
2012-10-29 0 118.4 - - - - 0 0 - 118.4 - - - - 0 - 0.00%
2012-10-26 0 118.4 - - - - 0 0 - 118.4 - - - - 0 - -0.17%
2012-10-25 0 118.6 118.3 - 118.6 118.6 25 2,965 118.60 118.6 118.3 - 118.6 118.6 25 118.60 0.08%
2012-10-24 0 118.5 - - 118.3 118.3 1,200 141,960 118.30 118.5 - - 118.3 118.3 1,200 118.30 0.17%
2012-10-22 0 118.3 - 119.5 118.2 118.2 850 100,470 118.20 118.3 - 119.5 118.2 118.2 850 118.20 -1.00%
2012-10-19 0 119.5 - - 119.5 119.5 175 20,912 119.50 119.5 - - 119.5 119.5 175 119.50 -0.17%
2012-10-18 0 119.7 - - 120.0 120.0 150 18,000 120.00 119.7 - - 120.0 120.0 150 120.00 0.59%
2012-10-17 0 119.0 - 120.0 119.0 119.0 1,000 119,000 119.00 119.0 - 120.0 119.0 119.0 1,000 119.00 0.85%
2012-10-16 0 118.0 117.8 - 117.9 118.0 150 17,697 117.98 118.0 117.8 - 117.9 118.0 150 117.98 0.08%
2012-10-15 0 117.9 117.5 - 117.9 117.9 500 58,950 117.90 117.9 117.5 - 117.9 117.9 500 117.90 0.00%
2012-10-12 0 117.9 - - - - 0 0 - 117.9 - - - - 0 - 0.34%
2012-10-11 0 117.5 - - - - 0 0 - 117.5 - - - - 0 - 0.00%
2012-10-10 0 117.5 - - - - 0 0 - 117.5 - - - - 0 - 0.00%
2012-10-09 0 117.5 - 118.3 - - 0 0 - 117.5 - 118.3 - - 0 - 0.17%
2012-10-08 0 117.3 - - - - 0 0 - 117.3 - - - - 0 - -0.85%
2012-10-05 0 118.3 - 119.0 118.3 118.4 150 17,752 118.35 118.3 - 119.0 118.3 118.4 150 118.35 1.28%
2012-10-04 0 116.8 - - 116.3 116.8 2,925 340,390 116.37 116.8 - - 116.3 116.8 2,925 116.37 1.13%
2012-10-03 0 115.5 - - 115.5 115.7 1,775 205,312 115.67 115.5 - - 115.5 115.7 1,775 115.67 0.00%
2012-09-28 0 115.5 - - - - 0 0 - 115.5 - - - - 0 - 0.17%
2012-09-27 0 115.3 - - - - 0 0 - 115.3 - - - - 0 - 1.23%
2012-09-26 0 113.9 - - 115.5 115.5 550 63,525 115.50 113.9 - - 115.5 115.5 550 115.50 -1.39%
2012-09-25 0 115.5 114.6 - - - 0 0 - 115.5 114.6 - - - 0 - 0.00%
2012-09-24 0 115.5 115.0 - 116.0 116.0 100 11,600 116.00 115.5 115.0 - 116.0 116.0 100 116.00 -0.52%
2012-09-21 0 116.1 - - 116.0 116.0 50 5,800 116.00 116.1 - - 116.0 116.0 50 116.00 -0.34%
2012-09-20 0 116.5 116.0 - 116.5 116.5 350 40,775 116.50 116.5 116.0 - 116.5 116.5 350 116.50 -0.68%
2012-09-19 0 117.3 - - 116.8 117.3 350 40,930 116.94 117.3 - - 116.8 117.3 350 116.94 0.09%
2012-09-18 0 117.2 - - 117.7 117.7 425 50,022 117.70 117.2 - - 117.7 117.7 425 117.70 -1.10%
2012-09-17 0 118.5 118.5 - 117.7 118.5 2,575 303,417 117.83 118.5 118.5 - 117.7 118.5 2,575 117.83 1.11%
2012-09-14 0 117.2 117.1 - 116.9 116.9 450 52,605 116.90 117.2 117.1 - 116.9 116.9 450 116.90 3.26%
2012-09-13 0 113.5 113.0 - - - 0 0 - 113.5 113.0 - - - 0 - 0.00%
2012-09-12 0 113.5 113.0 - 113.9 113.9 250 28,475 113.90 113.5 113.0 - 113.9 113.9 250 113.90 0.44%
2012-09-11 0 113.0 - - 113.0 113.0 2,000 226,000 113.00 113.0 - - 113.0 113.0 2,000 113.00 0.00%
2012-09-10 0 113.0 110.8 - 113.0 113.0 150 16,950 113.00 113.0 110.8 - 113.0 113.0 150 113.00 0.18%
2012-09-07 0 112.8 110.8 - 112.8 112.8 25 2,820 112.80 112.8 110.8 - 112.8 112.8 25 112.80 1.62%
2012-09-06 0 111.0 110.8 111.9 - - 0 0 - 111.0 110.8 111.9 - - 0 - 0.00%
2012-09-05 0 111.0 110.0 111.5 110.5 111.0 250 27,687 110.75 111.0 110.0 111.5 110.5 111.0 250 110.75 0.27%
2012-09-04 0 110.7 108.8 - - - 0 0 - 110.7 108.8 - - - 0 - 0.00%
2012-09-03 0 110.7 108.8 - 109.7 110.2 225 24,770 110.09 110.7 108.8 - 109.7 110.2 225 110.09 1.75%
2012-08-31 0 108.8 - 109.5 108.8 109.3 950 103,822 109.29 108.8 - 109.5 108.8 109.3 950 109.29 -0.55%
2012-08-30 0 109.4 - - - - 0 0 - 109.4 - - - - 0 - -2.32%
2012-08-29 0 112.0 - - - - 0 0 - 112.0 - - - - 0 - -0.97%
2012-08-28 0 113.1 - - - - 0 0 - 113.1 - - - - 0 - -1.22%
2012-08-27 0 114.5 114.0 - 114.5 114.5 500 57,250 114.50 114.5 114.0 - 114.5 114.5 500 114.50 -0.09%
2012-08-24 0 114.6 - - 114.6 115.0 550 63,050 114.64 114.6 - - 114.6 115.0 550 114.64 -0.95%
2012-08-23 0 115.7 115.0 - 115.0 115.0 250 28,750 115.00 115.7 115.0 - 115.0 115.0 250 115.00 0.00%
2012-08-22 0 115.7 - - 115.7 116.7 425 49,572 116.64 115.7 - - 115.7 116.7 425 116.64 -0.52%
2012-08-21 0 116.3 116.0 - 116.6 116.7 1,700 198,370 116.69 116.3 116.0 - 116.6 116.7 1,700 116.69 -0.43%
2012-08-20 0 116.8 - - 116.8 117.2 450 52,640 116.98 116.8 - - 116.8 117.2 450 116.98 0.69%
2012-08-17 0 116.0 - - 116.0 116.0 250 29,000 116.00 116.0 - - 116.0 116.0 250 116.00 0.26%
2012-08-16 0 115.7 115.5 - - - 0 0 - 115.7 115.5 - - - 0 - 1.05%
2012-08-15 0 114.5 - - 114.1 114.7 12,700 1,453,650 114.46 114.5 - - 114.1 114.7 12,700 114.46 0.70%
2012-08-14 0 113.7 - - 113.7 114.2 3,300 376,760 114.17 113.7 - - 113.7 114.2 3,300 114.17 -0.61%
2012-08-13 0 114.4 - - 114.8 115.4 300 34,470 114.90 114.4 - - 114.8 115.4 300 114.90 -0.35%
2012-08-10 0 114.8 - - - - 0 0 - 114.8 - - - - 0 - 0.44%
2012-08-09 0 114.3 - - 114.3 114.3 1,100 125,730 114.30 114.3 - - 114.3 114.3 1,100 114.30 0.70%
2012-08-08 0 113.5 - - - - 0 0 - 113.5 - - - - 0 - 0.00%
2012-08-07 0 113.5 - - - - 0 0 - 113.5 - - - - 0 - 0.00%
2012-08-06 0 113.5 - 115.0 - - 0 0 - 113.5 - 115.0 - - 0 - 0.00%
2012-08-03 0 113.5 - - - - 0 0 - 113.5 - - - - 0 - -0.79%
2012-08-02 0 114.4 - - - - 0 0 - 114.4 - - - - 0 - -0.52%
2012-08-01 0 115.0 - - 115.0 115.0 50 5,750 115.00 115.0 - - 115.0 115.0 50 115.00 0.35%
2012-07-31 0 114.6 - - - - 0 0 - 114.6 - - - - 0 - 1.51%
2012-07-30 0 112.9 111.4 - - - 0 0 - 112.9 111.4 - - - 0 - 1.35%
2012-07-27 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 2.39%
2012-07-26 0 108.8 - - 108.8 108.8 450 48,960 108.80 108.8 - - 108.8 108.8 450 108.80 0.83%
2012-07-25 0 107.9 107.5 - 107.9 108.5 325 35,082 107.94 107.9 107.5 - 107.9 108.5 325 107.94 -0.64%
2012-07-24 0 108.6 108.3 - - - 0 0 - 108.6 108.3 - - - 0 - -0.64%
2012-07-23 0 109.3 109.0 - 109.4 109.8 1,300 142,340 109.49 109.3 109.0 - 109.4 109.8 1,300 109.49 -2.15%
2012-07-20 0 111.7 110.7 112.0 - - 0 0 - 111.7 110.7 112.0 - - 0 - -0.09%
2012-07-19 0 111.8 111.0 112.0 111.8 111.8 125 13,975 111.80 111.8 111.0 112.0 111.8 111.8 125 111.80 0.36%
2012-07-18 0 111.4 110.6 112.0 - - 0 0 - 111.4 110.6 112.0 - - 0 - 0.00%
2012-07-17 0 111.4 110.3 111.8 111.4 111.4 175 19,495 111.40 111.4 110.3 111.8 111.4 111.4 175 111.40 1.18%
2012-07-16 0 110.1 109.4 110.9 110.1 110.1 1,000 110,100 110.10 110.1 109.4 110.9 110.1 110.1 1,000 110.10 1.47%
2012-07-13 0 108.5 108.5 110.1 - - 0 0 - 108.5 108.5 110.1 - - 0 - 0.46%
2012-07-12 0 108.0 107.4 109.1 108.0 109.1 50 5,427 108.54 108.0 107.4 109.1 108.0 109.1 50 108.54 -1.01%
2012-07-11 0 109.1 108.7 110.2 108.2 108.2 25 2,705 108.20 109.1 108.7 110.2 108.2 108.2 25 108.20 0.00%
2012-07-10 0 109.1 - - - - 0 0 - 109.1 - - - - 0 - -0.09%
2012-07-09 0 109.2 106.8 109.6 110.0 110.0 100 11,000 110.00 109.2 106.8 109.6 110.0 110.0 100 110.00 -1.36%
2012-07-06 0 110.7 - - 111.1 111.1 100 11,110 111.10 110.7 - - 111.1 111.1 100 111.10 -1.42%
2012-07-05 0 112.3 - - 113.0 113.0 400 45,200 113.00 112.3 - - 113.0 113.0 400 113.00 -0.53%
2012-07-04 0 112.9 110.4 - 112.5 112.5 75 8,437 112.49 112.9 110.4 - 112.5 112.5 75 112.49 2.26%
2012-07-03 0 110.4 108.2 - 110.3 110.3 100 11,030 110.30 110.4 108.2 - 110.3 110.3 100 110.30 1.94%
2012-06-29 0 108.3 105.2 - - - 0 0 - 108.3 105.2 - - - 0 - 1.69%
2012-06-28 0 106.5 - - 106.5 106.5 100 10,650 106.50 106.5 - - 106.5 106.5 100 106.50 0.19%
2012-06-27 0 106.3 104.0 - - - 0 0 - 106.3 104.0 - - - 0 - 1.33%
2012-06-26 0 104.9 104.0 - 104.9 104.9 300 31,470 104.90 104.9 104.0 - 104.9 104.9 300 104.90 0.58%
2012-06-25 0 104.3 - - 104.3 104.3 50 5,215 104.30 104.3 - - 104.3 104.3 50 104.30 -0.95%
2012-06-22 0 105.3 - - 105.3 105.3 25 2,632 105.28 105.3 - - 105.3 105.3 25 105.28 -0.85%
2012-06-21 0 106.2 - - - - 0 0 - 106.2 - - - - 0 - 0.00%
2012-06-20 0 106.2 - - 106.0 106.0 1,000 106,000 106.00 106.2 - - 106.0 106.0 1,000 106.00 1.14%
2012-06-19 0 105.0 104.7 - 104.7 105.0 2,325 244,087 104.98 105.0 104.7 - 104.7 105.0 2,325 104.98 -0.85%
2012-06-18 0 105.9 105.9 - 105.6 105.6 1,000 105,600 105.60 105.9 105.9 - 105.6 105.6 1,000 105.60 2.62%
2012-06-15 0 103.2 - - - - 0 0 - 103.2 - - - - 0 - -0.19%
2012-06-14 0 103.4 - - - - 0 0 - 103.4 - - - - 0 - -1.71%
2012-06-13 0 105.2 - - - - 0 0 - 105.2 - - - - 0 - 1.64%
2012-06-12 0 103.5 - - 103.4 103.4 75 7,755 103.40 103.5 - - 103.4 103.4 75 103.40 -0.48%
2012-06-11 0 104.0 - - - - 0 0 - 104.0 - - - - 0 - 0.78%
2012-06-08 0 103.2 - 106.4 103.2 103.8 800 82,860 103.58 103.2 - 106.4 103.2 103.8 800 103.58 -0.96%
2012-06-07 0 104.2 - - 104.7 106.2 450 47,490 105.53 104.2 - - 104.7 106.2 450 105.53 1.76%
2012-06-06 0 102.4 - - - - 0 0 - 102.4 - - - - 0 - 3.38%
2012-06-05 0 99.05 97.10 - 99.55 99.55 100 9,955 99.550 99.05 97.10 - 99.55 99.55 100 99.550 2.01%
2012-06-04 0 97.10 96.65 - 97.70 102.0 3,375 335,045 99.273 97.10 96.65 - 97.70 102.0 3,375 99.273 -5.18%
2012-06-01 0 102.4 101.5 - - - 0 0 - 102.4 101.5 - - - 0 - -0.68%
2012-05-31 0 103.1 - - 102.0 102.6 150 15,315 102.10 103.1 - - 102.0 102.6 150 102.10 -0.19%
2012-05-30 0 103.3 103.0 - 103.0 103.0 300 30,900 103.00 103.3 103.0 - 103.0 103.0 300 103.00 0.19%
2012-05-29 0 103.1 102.7 - 102.7 102.9 2,900 297,905 102.73 103.1 102.7 - 102.7 102.9 2,900 102.73 -0.87%
2012-05-28 0 104.0 102.8 - 102.8 105.8 375 39,245 104.65 104.0 102.8 - 102.8 105.8 375 104.65 -1.70%
2012-05-25 0 105.8 104.5 - 105.7 106.0 1,050 111,222 105.93 105.8 104.5 - 105.7 106.0 1,050 105.93 -3.02%
2012-05-24 0 109.1 106.9 - 109.1 109.1 500 54,550 109.10 109.1 106.9 - 109.1 109.1 500 109.10 -0.46%
2012-05-23 0 109.6 - - 110.2 110.2 75 8,265 110.20 109.6 - - 110.2 110.2 75 110.20 -0.54%
2012-05-22 0 110.2 107.6 - - - 0 0 - 110.2 107.6 - - - 0 - 2.13%
2012-05-21 0 107.9 105.8 - - - 0 0 - 107.9 105.8 - - - 0 - 0.37%
2012-05-18 0 107.5 106.5 - 106.9 110.1 550 59,425 108.05 107.5 106.5 - 106.9 110.1 550 108.05 -2.36%
2012-05-17 0 110.1 110.0 - - - 0 0 - 110.1 110.0 - - - 0 - 1.66%
2012-05-16 0 108.3 108.3 - 108.3 109.9 275 29,962 108.95 108.3 108.3 - 108.3 109.9 275 108.95 -3.22%
2012-05-15 0 111.9 108.6 - 110.8 111.8 4,300 477,525 111.05 111.9 108.6 - 110.8 111.8 4,300 111.05 -0.80%
2012-05-14 0 112.8 111.5 113.0 112.8 114.0 3,625 409,075 112.85 112.8 111.5 113.0 112.8 114.0 3,625 112.85 -1.05%
2012-05-11 0 114.0 111.8 - 114.0 116.0 4,700 540,360 114.97 114.0 111.8 - 114.0 116.0 4,700 114.97 0.00%
2012-05-10 0 114.0 112.7 - 114.0 114.1 225 25,665 114.07 114.0 112.7 - 114.0 114.1 225 114.07 -0.44%
2012-05-09 0 114.5 113.8 - 114.5 114.5 250 28,625 114.50 114.5 113.8 - 114.5 114.5 250 114.50 -1.04%
2012-05-08 0 115.7 111.5 - - - 0 0 - 115.7 111.5 - - - 0 - 0.52%
2012-05-07 0 115.1 113.5 116.0 115.7 117.5 850 98,910 116.36 115.1 113.5 116.0 115.7 117.5 850 116.36 -2.04%
2012-05-04 0 117.5 117.0 - 116.5 117.6 8,900 1,041,420 117.01 117.5 117.0 - 116.5 117.6 8,900 117.01 -0.34%
2012-05-03 0 117.9 117.6 - 117.5 118.0 275 32,400 117.82 117.9 117.6 - 117.5 118.0 275 117.82 -0.17%
2012-05-02 0 118.1 114.6 118.2 118.3 118.3 50 5,915 118.30 118.1 114.6 118.2 118.3 118.3 50 118.30 1.29%
2012-04-30 0 116.6 111.5 - 115.9 115.9 400 46,360 115.90 116.6 111.5 - 115.9 115.9 400 115.90 -0.17%
2012-04-27 0 116.8 115.2 - - - 10,000 1,160,000 116.00 116.8 115.2 - - - 10,000 116.00 0.00%
2012-04-26 0 116.8 113.8 117.5 - - 0 0 - 116.8 113.8 117.5 - - 0 - 0.52%
2012-04-25 0 116.2 113.8 - 116.2 116.2 500 58,100 116.20 116.2 113.8 - 116.2 116.2 500 116.20 -0.09%
2012-04-24 0 116.3 116.3 117.0 116.1 116.1 75 8,707 116.09 116.3 116.3 117.0 116.1 116.1 75 116.09 -0.60%
2012-04-23 0 117.0 116.8 - 117.0 117.0 2,000 234,000 117.00 117.0 116.8 - 117.0 117.0 2,000 117.00 0.00%
2012-04-20 0 117.0 116.7 117.0 117.0 117.0 3,925 459,225 117.00 117.0 116.7 117.0 117.0 117.0 3,925 117.00 0.69%
2012-04-19 0 116.2 111.5 - 116.1 116.7 600 69,780 116.30 116.2 111.5 - 116.1 116.7 600 116.30 -0.26%
2012-04-18 0 116.5 116.4 118.0 - - 0 0 - 116.5 116.4 118.0 - - 0 - 0.09%
2012-04-17 0 116.4 116.0 118.0 - - 0 0 - 116.4 116.0 118.0 - - 0 - 0.00%
2012-04-16 0 116.4 114.9 118.0 116.0 117.0 275 31,950 116.18 116.4 114.9 118.0 116.0 117.0 275 116.18 -0.34%
2012-04-13 0 116.8 116.0 - - - 0 0 - 116.8 116.0 - - - 0 - 0.34%
2012-04-12 0 116.4 115.1 - - - 0 0 - 116.4 115.1 - - - 0 - 0.00%
2012-04-11 0 116.4 111.5 116.6 115.9 117.2 325 37,797 116.30 116.4 111.5 116.6 115.9 117.2 325 116.30 -1.27%
2012-04-10 0 117.9 117.9 119.8 117.0 118.5 625 73,445 117.51 117.9 117.9 119.8 117.0 118.5 625 117.51 -1.09%
2012-04-05 0 119.2 118.5 120.0 - - 0 0 - 119.2 118.5 120.0 - - 0 - -2.61%
2012-04-03 0 122.4 118.8 - 120.3 122.5 30,200 3,660,330 121.20 122.4 118.8 - 120.3 122.5 30,200 121.20 2.26%
2012-04-02 0 119.7 118.2 - 118.6 119.8 3,950 468,530 118.62 119.7 118.2 - 118.6 119.8 3,950 118.62 2.13%
2012-03-30 0 117.2 116.6 - 115.9 116.1 250 29,015 116.06 117.2 116.6 - 115.9 116.1 250 116.06 1.03%
2012-03-29 0 116.0 111.5 116.0 116.1 116.1 50 5,805 116.10 116.0 111.5 116.0 116.1 116.1 50 116.10 -0.26%
2012-03-28 0 116.3 111.5 - 114.9 117.0 18,825 2,172,512 115.41 116.3 111.5 - 114.9 117.0 18,825 115.41 0.35%
2012-03-27 0 115.9 115.3 - 115.5 120.0 825 95,700 116.00 115.9 115.3 - 115.5 120.0 825 116.00 0.96%
2012-03-26 0 114.8 114.0 120.0 115.0 115.1 275 31,650 115.09 114.8 114.0 120.0 115.0 115.1 275 115.09 -0.26%
2012-03-23 0 115.1 112.0 120.0 - - 0 0 - 115.1 112.0 120.0 - - 0 - 0.00%
2012-03-22 0 115.1 114.5 120.0 115.1 115.1 500 57,550 115.10 115.1 114.5 120.0 115.1 115.1 500 115.10 0.17%
2012-03-21 0 114.9 112.0 120.0 114.6 114.9 175 20,100 114.86 114.9 112.0 120.0 114.6 114.9 175 114.86 0.61%
2012-03-20 0 114.2 112.0 120.0 - - 0 0 - 114.2 112.0 120.0 - - 0 - -0.52%
2012-03-19 0 114.8 112.0 120.0 114.8 115.2 1,025 117,940 115.06 114.8 112.0 120.0 114.8 115.2 1,025 115.06 -0.26%
2012-03-16 0 115.1 114.0 116.0 115.1 115.1 200 23,020 115.10 115.1 114.0 116.0 115.1 115.1 200 115.10 -0.78%
2012-03-15 0 116.0 114.8 120.0 115.5 116.0 475 54,900 115.58 116.0 114.8 120.0 115.5 116.0 475 115.58 1.22%
2012-03-14 0 114.6 114.6 118.6 114.6 114.6 600 68,760 114.60 114.6 114.6 118.6 114.6 114.6 600 114.60 0.53%
2012-03-13 0 114.0 112.9 116.8 114.0 115.0 500 57,400 114.80 114.0 112.9 116.8 114.0 115.0 500 114.80 0.88%
2012-03-12 0 113.0 112.0 118.6 113.0 113.0 100 11,300 113.00 113.0 112.0 118.6 113.0 113.0 100 113.00 -0.79%
2012-03-09 0 113.9 112.6 114.6 113.5 113.9 2,025 230,527 113.84 113.9 112.6 114.6 113.5 113.9 2,025 113.84 1.15%
2012-03-08 0 112.6 111.7 113.5 112.8 113.0 500 56,480 112.96 112.6 111.7 113.5 112.8 113.0 500 112.96 0.27%
2012-03-07 0 112.3 109.0 115.0 111.4 113.3 3,625 409,037 112.84 112.3 109.0 115.0 111.4 113.3 3,625 112.84 -0.35%
2012-03-06 0 112.7 112.0 115.5 113.0 113.3 7,875 890,512 113.08 112.7 112.0 115.5 113.0 113.3 7,875 113.08 -0.79%
2012-03-05 0 113.6 112.9 114.8 114.0 115.1 3,600 412,850 114.68 113.6 112.9 114.8 114.0 115.1 3,600 114.68 -0.70%
2012-03-02 0 114.4 112.1 - 114.0 114.1 1,350 154,030 114.10 114.4 112.1 - 114.0 114.1 1,350 114.10 0.09%
2012-03-01 0 114.3 112.1 - 114.6 114.7 700 80,270 114.67 114.3 112.1 - 114.6 114.7 700 114.67 0.09%
2012-02-29 0 114.2 114.0 - 112.7 113.1 350 39,485 112.81 114.2 114.0 - 112.7 113.1 350 112.81 1.60%
2012-02-28 0 112.4 110.5 - 110.5 110.5 50 5,525 110.50 112.4 110.5 - 110.5 110.5 50 110.50 2.65%
2012-02-27 0 109.5 109.2 109.9 109.3 111.0 3,750 414,172 110.45 109.5 109.2 109.9 109.3 111.0 3,750 110.45 -1.26%
2012-02-24 0 110.9 110.6 - 110.7 115.2 3,050 344,460 112.94 110.9 110.6 - 110.7 115.2 3,050 112.94 -3.14%
2012-02-23 0 114.5 114.0 115.2 114.6 115.1 800 91,900 114.88 114.5 114.0 115.2 114.6 115.1 800 114.88 -0.52%
2012-02-22 0 115.1 115.0 - 115.1 117.0 2,500 291,772 116.71 115.1 115.0 - 115.1 117.0 2,500 116.71 -1.29%
2012-02-21 0 116.6 115.2 - 116.3 116.7 300 34,965 116.55 116.6 115.2 - 116.3 116.7 300 116.55 0.60%
2012-02-20 0 115.9 115.0 - 116.0 116.1 850 98,680 116.09 115.9 115.0 - 116.0 116.1 850 116.09 0.96%
2012-02-17 0 114.8 112.5 - 114.0 115.1 1,000 114,565 114.57 114.8 112.5 - 114.0 115.1 1,000 114.57 1.95%
2012-02-16 0 112.6 112.5 - 112.6 114.0 6,025 680,115 112.88 112.6 112.5 - 112.6 114.0 6,025 112.88 -1.75%
2012-02-15 0 114.6 114.5 - 114.5 115.5 650 74,467 114.56 114.6 114.5 - 114.5 115.5 650 114.56 -0.52%
2012-02-14 0 115.2 114.6 - 114.6 115.9 575 66,162 115.06 115.2 114.6 - 114.6 115.9 575 115.06 0.26%
2012-02-13 0 114.9 114.8 - 114.3 114.9 300 34,332 114.44 114.9 114.8 - 114.3 114.9 300 114.44 0.52%
2012-02-10 0 114.3 114.0 - 114.3 117.4 7,175 838,540 116.87 114.3 114.0 - 114.3 117.4 7,175 116.87 -1.80%
2012-02-09 0 116.4 116.0 - 116.3 117.6 1,350 158,137 117.14 116.4 116.0 - 116.3 117.6 1,350 117.14 -1.19%
2012-02-08 0 117.8 116.9 - 117.2 117.2 500 58,600 117.20 117.8 116.9 - 117.2 117.2 500 117.20 1.29%
2012-02-07 0 116.3 115.0 - - - 0 0 - 116.3 115.0 - - - 0 - -1.52%
2012-02-06 0 118.1 113.8 - 118.1 121.3 3,150 377,515 119.85 118.1 113.8 - 118.1 121.3 3,150 119.85 -1.50%
2012-02-03 0 119.9 - - 120.2 120.2 75 9,015 120.20 119.9 - - 120.2 120.2 75 120.20 0.08%
2012-02-02 0 119.8 116.1 - 119.6 119.6 25 2,990 119.60 119.8 116.1 - 119.6 119.6 25 119.60 2.31%
2012-02-01 0 117.1 116.1 - 117.2 117.5 1,200 140,940 117.45 117.1 116.1 - 117.2 117.5 1,200 117.45 0.52%
2012-01-31 0 116.5 - - 116.7 117.6 1,750 205,365 117.35 116.5 - - 116.7 117.6 1,750 117.35 -0.09%
2012-01-30 0 116.6 - - 116.9 118.5 325 38,185 117.49 116.6 - - 116.9 118.5 325 117.49 -2.02%
2012-01-27 0 119.0 - - - - 0 0 - 119.0 - - - - 0 - 0.00%
2012-01-26 0 119.0 - - 119.5 119.7 2,575 307,912 119.58 119.0 - - 119.5 119.7 2,575 119.58 -0.58%
2012-01-20 0 119.7 - - 120.6 120.6 125 15,075 120.60 119.7 - - 120.6 120.6 125 120.60 -0.17%
2012-01-19 0 119.9 118.0 - 119.9 120.0 2,000 239,810 119.91 119.9 118.0 - 119.9 120.0 2,000 119.91 2.65%
2012-01-18 0 116.8 115.0 - - - 0 0 - 116.8 115.0 - - - 0 - 1.39%
2012-01-17 0 115.2 - - 115.0 115.0 1,000 115,000 115.00 115.2 - - 115.0 115.0 1,000 115.00 1.14%
2012-01-16 0 113.9 110.0 - 113.8 114.2 1,100 125,540 114.13 113.9 110.0 - 113.8 114.2 1,100 114.13 -1.81%
2012-01-13 0 116.0 - - - - 0 0 - 116.0 - - - - 0 - 1.31%
2012-01-12 0 114.5 - - 114.5 115.1 250 28,655 114.62 114.5 - - 114.5 115.1 250 114.62

Webb-site Database - Powered By Linux Group

Back to top