Definitive Analysis
| Date | Open | High | Low | Close | Change | % Chg | Volume |
|---|---|---|---|---|---|---|---|
| 2026-01-23 | 247.32 | 249.41 | 244.68 | 248.04 | +0.72 | +0.29% | 41,688,982 |
| 2026-01-22 | 249.20 | 251.00 | 248.15 | 248.35 | -0.85 | -0.34% | 39,708,340 |
| 2026-01-21 | 248.70 | 251.56 | 245.18 | 247.65 | -1.05 | -0.42% | 54,641,725 |
| 2026-01-20 | 252.73 | 254.79 | 243.42 | 246.70 | -6.03 | -2.39% | 80,267,517 |
| 2026-01-16 | 257.90 | 258.90 | 254.93 | 255.53 | -2.37 | -0.92% | 72,142,800 |
| 2026-01-15 | 260.65 | 261.04 | 257.05 | 258.21 | -2.44 | -0.94% | 39,388,600 |
| 2026-01-14 | 259.49 | 261.82 | 256.71 | 259.96 | +0.47 | +0.18% | 40,019,421 |
| 2026-01-13 | 258.72 | 261.81 | 258.39 | 261.05 | +2.33 | +0.90% | 45,730,847 |
| 2026-01-12 | 259.16 | 261.30 | 256.80 | 260.25 | +1.09 | +0.42% | 45,263,800 |
| 2026-01-09 | 259.08 | 260.21 | 256.22 | 259.37 | +0.30 | +0.11% | 39,997,000 |
| 2026-01-08 | 257.02 | 259.29 | 255.70 | 259.04 | +2.02 | +0.79% | 50,419,337 |
| 2026-01-07 | 263.20 | 263.68 | 259.81 | 260.33 | -2.87 | -1.09% | 48,309,804 |
| 2026-01-06 | 267.00 | 267.55 | 262.12 | 262.36 | -4.64 | -1.74% | 52,352,100 |
| 2026-01-05 | 270.64 | 271.51 | 266.14 | 267.26 | -3.38 | -1.25% | 45,647,200 |
| 2026-01-02 | 272.26 | 277.84 | 269.00 | 271.01 | -1.25 | -0.46% | 37,838,100 |
| 2025-12-31 | 273.06 | 273.68 | 271.75 | 271.86 | -1.20 | -0.44% | 27,293,639 |
| 2025-12-30 | 272.81 | 274.08 | 272.28 | 273.08 | +0.27 | +0.10% | 22,139,617 |
| 2025-12-29 | 272.69 | 274.36 | 272.35 | 273.76 | +1.07 | +0.39% | 23,715,213 |
| 2025-12-26 | 274.16 | 275.37 | 272.86 | 273.40 | -0.76 | -0.28% | 21,521,802 |
| 2025-12-24 | 272.34 | 275.43 | 272.20 | 273.81 | +1.47 | +0.54% | 17,910,600 |
| 2025-12-23 | 270.84 | 272.50 | 269.56 | 272.36 | +1.52 | +0.56% | 29,642,000 |
| 2025-12-22 | 272.86 | 273.88 | 270.51 | 270.97 | -1.89 | -0.69% | 36,571,827 |
| 2025-12-19 | 272.15 | 274.60 | 269.90 | 273.67 | +1.53 | +0.56% | 144,632,048 |
| 2025-12-18 | 273.61 | 273.63 | 266.95 | 272.19 | -1.42 | -0.52% | 51,630,721 |
| 2025-12-17 | 275.01 | 276.16 | 271.64 | 271.84 | -3.17 | -1.15% | 50,138,743 |
| 2025-12-16 | 272.82 | 275.50 | 271.79 | 274.61 | +1.79 | +0.66% | 37,648,628 |
| 2025-12-15 | 280.15 | 280.15 | 272.84 | 274.11 | -6.04 | -2.16% | 50,409,100 |
| 2025-12-12 | 277.90 | 279.22 | 276.82 | 278.28 | +0.38 | +0.14% | 39,532,900 |
| 2025-12-11 | 279.10 | 279.59 | 273.81 | 278.03 | -1.07 | -0.38% | 33,248,000 |
| 2025-12-10 | 277.75 | 279.75 | 276.44 | 278.78 | +1.03 | +0.37% | 33,038,318 |
| 2025-12-09 | 278.16 | 280.03 | 276.92 | 277.18 | -0.98 | -0.35% | 32,193,300 |
| 2025-12-08 | 278.13 | 279.67 | 276.15 | 277.89 | -0.24 | -0.09% | 38,211,832 |
| 2025-12-05 | 280.54 | 281.14 | 278.05 | 278.78 | -1.76 | -0.63% | 47,265,845 |
| 2025-12-04 | 284.10 | 284.73 | 278.59 | 280.70 | -3.40 | -1.20% | 43,989,100 |
| 2025-12-03 | 286.20 | 288.62 | 283.30 | 284.15 | -2.05 | -0.72% | 43,538,700 |
| 2025-12-02 | 283.00 | 287.40 | 282.63 | 286.19 | +3.19 | +1.13% | 53,669,532 |
| 2025-12-01 | 278.01 | 283.42 | 276.14 | 283.10 | +5.09 | +1.83% | 46,587,722 |
| 2025-11-28 | 277.26 | 279.00 | 275.99 | 278.85 | +1.59 | +0.57% | 20,135,620 |
| 2025-11-26 | 276.96 | 279.53 | 276.63 | 277.55 | +0.59 | +0.21% | 33,431,423 |
| 2025-11-25 | 275.27 | 280.38 | 275.25 | 276.97 | +1.70 | +0.62% | 46,914,220 |
| 2025-11-24 | 270.90 | 277.00 | 270.90 | 275.92 | +5.02 | +1.85% | 65,585,800 |
| 2025-11-21 | 265.95 | 273.33 | 265.67 | 271.49 | +5.54 | +2.08% | 59,030,832 |
| 2025-11-20 | 270.83 | 275.43 | 265.92 | 266.25 | -4.58 | -1.69% | 45,823,600 |
| 2025-11-19 | 265.52 | 272.21 | 265.50 | 268.56 | +3.04 | +1.14% | 40,424,500 |
| 2025-11-18 | 269.99 | 270.71 | 265.32 | 267.44 | -2.55 | -0.94% | 45,677,300 |
| 2025-11-17 | 268.82 | 270.49 | 265.73 | 267.46 | -1.36 | -0.51% | 45,018,300 |
| 2025-11-14 | 271.05 | 275.96 | 269.60 | 272.41 | +1.36 | +0.50% | 47,431,331 |
| 2025-11-13 | 274.11 | 276.70 | 272.09 | 272.95 | -1.16 | -0.42% | 49,602,800 |
| 2025-11-12 | 275.00 | 275.73 | 271.70 | 273.47 | -1.53 | -0.56% | 48,398,000 |
| 2025-11-11 | 269.81 | 275.91 | 269.80 | 275.25 | +5.44 | +2.02% | 46,208,318 |
| 2025-11-10 | 268.96 | 273.73 | 267.46 | 269.43 | +0.47 | +0.17% | 41,312,412 |
| 2025-11-07 | 269.80 | 272.29 | 266.77 | 268.47 | -1.32 | -0.49% | 48,227,400 |
| 2025-11-06 | 267.89 | 273.40 | 267.89 | 269.77 | +1.88 | +0.70% | 51,204,045 |
| 2025-11-05 | 268.61 | 271.70 | 266.93 | 270.14 | +1.53 | +0.57% | 43,683,100 |
| 2025-11-04 | 268.33 | 271.49 | 267.62 | 270.04 | +1.72 | +0.64% | 49,274,846 |
| 2025-11-03 | 270.42 | 270.85 | 266.25 | 269.05 | -1.37 | -0.51% | 50,194,600 |
| 2025-10-31 | 276.99 | 277.32 | 269.16 | 270.37 | -6.62 | -2.39% | 86,167,123 |
| 2025-10-30 | 271.99 | 274.14 | 268.48 | 271.40 | -0.59 | -0.22% | 69,886,534 |
| 2025-10-29 | 269.27 | 271.41 | 267.11 | 269.70 | +0.43 | +0.16% | 51,086,742 |
| 2025-10-28 | 268.99 | 269.89 | 268.15 | 269.00 | +0.02 | +0.00% | 41,534,800 |
| 2025-10-27 | 264.88 | 269.12 | 264.65 | 268.81 | +3.93 | +1.48% | 44,888,200 |
| 2025-10-24 | 261.19 | 264.13 | 259.18 | 262.82 | +1.63 | +0.62% | 38,253,717 |
| 2025-10-23 | 259.94 | 260.62 | 258.01 | 259.58 | -0.36 | -0.14% | 32,754,941 |
| 2025-10-22 | 262.65 | 262.85 | 255.43 | 258.45 | -4.20 | -1.60% | 45,015,300 |
| 2025-10-21 | 261.88 | 265.29 | 261.83 | 262.77 | +0.89 | +0.34% | 46,695,948 |
| 2025-10-20 | 255.89 | 264.38 | 255.63 | 262.24 | +6.36 | +2.48% | 90,483,029 |
| 2025-10-17 | 248.02 | 253.38 | 247.27 | 252.29 | +4.27 | +1.72% | 49,147,000 |
| 2025-10-16 | 248.25 | 249.04 | 245.13 | 247.45 | -0.80 | -0.32% | 39,777,000 |
| 2025-10-15 | 249.49 | 251.82 | 247.47 | 249.34 | -0.15 | -0.06% | 33,893,611 |
| 2025-10-14 | 246.60 | 248.85 | 244.70 | 247.77 | +1.17 | +0.47% | 35,478,000 |
| 2025-10-13 | 249.38 | 249.69 | 245.56 | 247.66 | -1.72 | -0.69% | 38,142,942 |
| 2025-10-10 | 254.94 | 256.38 | 244.00 | 245.27 | -9.67 | -3.79% | 61,999,100 |
| 2025-10-09 | 257.81 | 258.00 | 253.14 | 254.04 | -3.77 | -1.46% | 38,322,012 |
| 2025-10-08 | 256.52 | 258.52 | 256.11 | 258.06 | +1.54 | +0.60% | 36,496,900 |
| 2025-10-07 | 256.81 | 257.40 | 255.43 | 256.48 | -0.33 | -0.13% | 31,955,800 |
| 2025-10-06 | 257.99 | 259.07 | 255.05 | 256.69 | -1.30 | -0.50% | 44,664,118 |
| 2025-10-03 | 254.67 | 259.24 | 253.95 | 258.02 | +3.35 | +1.32% | 49,155,614 |
| 2025-10-02 | 256.58 | 258.18 | 254.15 | 257.13 | +0.56 | +0.21% | 42,630,239 |
| 2025-10-01 | 255.04 | 258.79 | 254.93 | 255.45 | +0.41 | +0.16% | 48,713,940 |
| 2025-09-30 | 254.86 | 255.92 | 253.11 | 254.63 | -0.23 | -0.09% | 37,704,300 |
| 2025-09-29 | 254.56 | 255.00 | 253.01 | 254.43 | -0.13 | -0.05% | 40,127,700 |
| 2025-09-26 | 254.10 | 257.60 | 253.78 | 255.46 | +1.37 | +0.54% | 46,076,300 |
| 2025-09-25 | 253.21 | 257.17 | 251.71 | 256.87 | +3.66 | +1.45% | 55,202,100 |
| 2025-09-24 | 255.22 | 255.74 | 251.04 | 252.31 | -2.91 | -1.14% | 42,303,710 |
| 2025-09-23 | 255.88 | 257.34 | 253.58 | 254.43 | -1.44 | -0.57% | 60,275,200 |
| 2025-09-22 | 248.30 | 256.64 | 248.12 | 256.08 | +7.78 | +3.13% | 105,517,416 |
| 2025-09-19 | 241.23 | 246.30 | 240.21 | 245.50 | +4.28 | +1.77% | 163,741,314 |
| 2025-09-18 | 239.97 | 241.20 | 236.65 | 237.88 | -2.09 | -0.87% | 44,249,600 |
| 2025-09-17 | 238.97 | 240.10 | 237.73 | 238.99 | +0.02 | +0.01% | 46,508,017 |
| 2025-09-16 | 237.18 | 241.22 | 236.32 | 238.15 | +0.98 | +0.41% | 63,421,100 |
| 2025-09-15 | 237.00 | 238.19 | 235.03 | 236.70 | -0.30 | -0.13% | 42,699,524 |
| 2025-09-12 | 229.22 | 234.51 | 229.02 | 234.07 | +4.85 | +2.12% | 55,824,216 |
| 2025-09-11 | 226.88 | 230.45 | 226.65 | 230.03 | +3.16 | +1.39% | 50,208,600 |
| 2025-09-10 | 232.19 | 232.42 | 225.95 | 226.79 | -5.40 | -2.33% | 83,440,810 |
| 2025-09-09 | 237.00 | 238.78 | 233.36 | 234.35 | -2.65 | -1.12% | 66,313,918 |
| 2025-09-08 | 239.30 | 240.15 | 236.34 | 237.88 | -1.42 | -0.59% | 48,999,500 |
| 2025-09-05 | 240.00 | 241.32 | 238.49 | 239.69 | -0.31 | -0.13% | 54,870,400 |
| 2025-09-04 | 238.45 | 239.90 | 236.74 | 239.78 | +1.33 | +0.56% | 47,549,429 |
| 2025-09-03 | 237.21 | 238.85 | 234.36 | 238.47 | +1.26 | +0.53% | 66,427,835 |
| 2025-09-02 | 229.25 | 230.85 | 226.97 | 229.72 | +0.47 | +0.21% | 44,075,638 |
| 2025-08-29 | 232.51 | 233.38 | 231.37 | 232.14 | -0.37 | -0.16% | 39,418,437 |
| 2025-08-28 | 230.82 | 233.41 | 229.34 | 232.56 | +1.74 | +0.75% | 38,074,700 |
| 2025-08-27 | 228.61 | 230.90 | 228.26 | 230.49 | +1.88 | +0.82% | 31,259,513 |
| 2025-08-26 | 226.87 | 229.49 | 224.69 | 229.31 | +2.44 | +1.08% | 54,575,107 |
| 2025-08-25 | 226.48 | 229.30 | 226.23 | 227.16 | +0.68 | +0.30% | 30,983,133 |
| 2025-08-22 | 226.17 | 229.09 | 225.41 | 227.76 | +1.59 | +0.70% | 42,477,811 |
| 2025-08-21 | 226.27 | 226.52 | 223.78 | 224.90 | -1.37 | -0.61% | 30,621,249 |
| 2025-08-20 | 229.98 | 230.47 | 225.77 | 226.01 | -3.97 | -1.73% | 42,263,900 |
| 2025-08-19 | 231.28 | 232.87 | 229.35 | 230.56 | -0.72 | -0.31% | 39,402,600 |
| 2025-08-18 | 231.70 | 233.12 | 230.11 | 230.89 | -0.81 | -0.35% | 37,476,200 |
| 2025-08-15 | 234.00 | 234.28 | 229.34 | 231.59 | -2.41 | -1.03% | 56,038,700 |
| 2025-08-14 | 234.06 | 235.12 | 230.85 | 232.78 | -1.28 | -0.55% | 51,916,300 |
| 2025-08-13 | 231.07 | 235.00 | 230.43 | 233.33 | +2.26 | +0.98% | 69,878,546 |
| 2025-08-12 | 228.01 | 230.80 | 227.07 | 229.65 | +1.65 | +0.72% | 55,672,301 |
| 2025-08-11 | 227.92 | 229.56 | 224.76 | 227.18 | -0.74 | -0.32% | 61,806,132 |
| 2025-08-08 | 220.83 | 231.00 | 219.25 | 229.35 | +8.52 | +3.86% | 113,854,000 |
| 2025-08-07 | 218.88 | 220.85 | 216.58 | 220.03 | +1.16 | +0.53% | 90,224,834 |
| 2025-08-06 | 205.63 | 215.38 | 205.59 | 213.25 | +7.62 | +3.71% | 108,483,103 |
| 2025-08-05 | 203.40 | 205.34 | 202.16 | 202.92 | -0.48 | -0.24% | 44,155,100 |
| 2025-08-04 | 204.51 | 207.88 | 201.68 | 203.35 | -1.16 | -0.57% | 75,109,300 |
| 2025-08-01 | 210.87 | 213.58 | 201.50 | 202.38 | -8.49 | -4.03% | 104,434,500 |
| 2025-07-31 | 208.49 | 209.84 | 207.16 | 207.57 | -0.92 | -0.44% | 80,698,431 |
| 2025-07-30 | 211.90 | 212.39 | 207.72 | 209.05 | -2.84 | -1.34% | 45,512,514 |
| 2025-07-29 | 214.18 | 214.81 | 210.82 | 211.27 | -2.91 | -1.36% | 51,411,723 |
| 2025-07-28 | 214.03 | 214.85 | 213.06 | 214.05 | +0.02 | +0.01% | 37,858,017 |
| 2025-07-25 | 214.70 | 215.24 | 213.40 | 213.88 | -0.82 | -0.38% | 40,268,800 |
| 2025-07-24 | 213.90 | 215.69 | 213.53 | 213.76 | -0.14 | -0.07% | 46,022,620 |
| 2025-07-23 | 215.00 | 215.15 | 212.41 | 214.15 | -0.85 | -0.40% | 46,989,301 |
| 2025-07-22 | 213.14 | 214.95 | 212.23 | 214.40 | +1.26 | +0.59% | 46,404,100 |
| 2025-07-21 | 212.10 | 215.78 | 211.63 | 212.48 | +0.38 | +0.18% | 51,377,434 |
| 2025-07-18 | 210.87 | 211.79 | 209.70 | 211.18 | +0.31 | +0.15% | 48,974,600 |
| 2025-07-17 | 210.57 | 211.80 | 209.59 | 210.02 | -0.55 | -0.26% | 48,068,141 |
| 2025-07-16 | 210.30 | 212.40 | 208.64 | 210.16 | -0.14 | -0.07% | 47,490,532 |
| 2025-07-15 | 209.22 | 211.89 | 208.92 | 209.11 | -0.11 | -0.05% | 42,296,339 |
| 2025-07-14 | 209.93 | 210.91 | 207.54 | 208.62 | -1.31 | -0.62% | 38,840,111 |
| 2025-07-11 | 210.57 | 212.13 | 209.86 | 211.16 | +0.60 | +0.28% | 39,765,812 |
| 2025-07-10 | 210.51 | 213.48 | 210.03 | 212.41 | +1.91 | +0.90% | 44,443,635 |
| 2025-07-09 | 209.53 | 211.33 | 207.22 | 211.14 | +1.61 | +0.77% | 48,749,400 |
| 2025-07-08 | 210.10 | 211.43 | 208.45 | 210.01 | -0.09 | -0.04% | 42,848,928 |
| 2025-07-07 | 212.68 | 216.23 | 208.80 | 209.95 | -2.73 | -1.28% | 50,229,000 |
| 2025-07-03 | 212.15 | 214.65 | 211.81 | 213.55 | +1.41 | +0.66% | 34,955,836 |
| 2025-07-02 | 208.91 | 213.34 | 208.14 | 212.44 | +3.53 | +1.69% | 67,941,811 |
| 2025-07-01 | 206.67 | 210.19 | 206.14 | 207.82 | +1.16 | +0.56% | 78,788,900 |
| 2025-06-30 | 202.01 | 207.39 | 199.26 | 205.17 | +3.16 | +1.56% | 91,912,816 |
| 2025-06-27 | 201.89 | 203.22 | 200.00 | 201.08 | -0.81 | -0.40% | 73,188,600 |
| 2025-06-26 | 201.43 | 202.64 | 199.46 | 201.00 | -0.43 | -0.21% | 50,799,121 |
| 2025-06-25 | 201.45 | 203.67 | 200.62 | 201.56 | +0.11 | +0.05% | 39,525,730 |
| 2025-06-24 | 202.59 | 203.44 | 200.20 | 200.30 | -2.29 | -1.13% | 54,064,033 |
| 2025-06-23 | 201.63 | 202.30 | 198.96 | 201.50 | -0.13 | -0.06% | 55,814,300 |
| 2025-06-20 | 198.24 | 201.70 | 196.86 | 201.00 | +2.76 | +1.39% | 96,813,542 |
| 2025-06-18 | 195.94 | 197.57 | 195.07 | 196.58 | +0.64 | +0.33% | 45,394,700 |
| 2025-06-17 | 197.20 | 198.39 | 195.21 | 195.64 | -1.56 | -0.79% | 38,856,200 |
| 2025-06-16 | 197.30 | 198.69 | 196.56 | 198.42 | +1.12 | +0.57% | 43,020,700 |
| 2025-06-13 | 199.73 | 200.37 | 195.70 | 196.45 | -3.28 | -1.64% | 51,447,349 |
| 2025-06-12 | 199.08 | 199.68 | 197.36 | 199.20 | +0.12 | +0.06% | 43,904,635 |
| 2025-06-11 | 203.50 | 204.50 | 198.41 | 198.78 | -4.72 | -2.32% | 60,989,900 |
| 2025-06-10 | 200.60 | 204.35 | 200.57 | 202.67 | +2.07 | +1.03% | 54,672,608 |
| 2025-06-09 | 204.39 | 206.00 | 200.02 | 201.45 | -2.94 | -1.44% | 72,862,600 |
| 2025-06-06 | 203.00 | 205.70 | 202.05 | 203.92 | +0.92 | +0.45% | 46,607,700 |
| 2025-06-05 | 203.50 | 204.75 | 200.15 | 200.63 | -2.87 | -1.41% | 55,221,235 |
| 2025-06-04 | 202.91 | 206.24 | 202.10 | 202.82 | -0.09 | -0.04% | 43,604,000 |
| 2025-06-03 | 201.35 | 203.77 | 200.96 | 203.27 | +1.92 | +0.95% | 46,381,600 |
| 2025-06-02 | 200.28 | 202.13 | 200.12 | 201.70 | +1.42 | +0.71% | 35,423,300 |
| 2025-05-30 | 199.37 | 201.96 | 196.78 | 200.85 | +1.48 | +0.74% | 70,819,942 |
| 2025-05-29 | 203.58 | 203.81 | 198.51 | 199.95 | -3.62 | -1.78% | 51,477,938 |
| 2025-05-28 | 200.59 | 202.73 | 199.90 | 200.42 | -0.17 | -0.08% | 45,339,700 |
| 2025-05-27 | 198.30 | 200.74 | 197.43 | 200.21 | +1.91 | +0.96% | 56,288,500 |
| 2025-05-23 | 193.67 | 197.70 | 193.46 | 195.27 | +1.61 | +0.83% | 78,432,918 |
| 2025-05-22 | 200.71 | 202.75 | 199.70 | 201.36 | +0.65 | +0.32% | 46,742,407 |
| 2025-05-21 | 205.17 | 207.04 | 200.71 | 202.09 | -3.08 | -1.50% | 59,211,800 |
| 2025-05-20 | 207.67 | 208.47 | 205.03 | 206.86 | -0.81 | -0.39% | 42,496,635 |
| 2025-05-19 | 207.91 | 209.48 | 204.26 | 208.78 | +0.87 | +0.42% | 46,140,527 |
| 2025-05-16 | 212.36 | 212.57 | 209.77 | 211.26 | -1.10 | -0.52% | 54,737,900 |
| 2025-05-15 | 210.95 | 212.96 | 209.54 | 211.45 | +0.50 | +0.24% | 45,029,500 |
| 2025-05-14 | 212.43 | 213.94 | 210.58 | 212.33 | -0.10 | -0.05% | 49,325,825 |
| 2025-05-13 | 210.43 | 213.40 | 209.00 | 212.93 | +2.50 | +1.19% | 51,909,332 |
| 2025-05-12 | 210.97 | 211.27 | 206.75 | 210.79 | -0.18 | -0.09% | 63,775,814 |
| 2025-05-09 | 199.00 | 200.54 | 197.54 | 198.53 | -0.47 | -0.24% | 36,453,923 |
| 2025-05-08 | 197.72 | 200.05 | 194.68 | 197.49 | -0.23 | -0.12% | 50,478,900 |
| 2025-05-07 | 199.17 | 199.44 | 193.25 | 196.25 | -2.92 | -1.47% | 68,616,943 |
| 2025-05-06 | 198.21 | 200.65 | 197.02 | 198.51 | +0.30 | +0.15% | 51,216,500 |
| 2025-05-05 | 203.10 | 204.10 | 198.21 | 198.89 | -4.21 | -2.07% | 69,018,500 |
| 2025-05-02 | 206.09 | 206.99 | 202.16 | 205.35 | -0.74 | -0.36% | 101,010,621 |
| 2025-05-01 | 209.08 | 214.56 | 208.90 | 213.32 | +4.24 | +2.03% | 57,365,700 |
| 2025-04-30 | 209.30 | 213.58 | 206.67 | 212.50 | +3.20 | +1.53% | 52,286,500 |
| 2025-04-29 | 208.69 | 212.24 | 208.37 | 211.21 | +2.52 | +1.21% | 36,827,633 |
| 2025-04-28 | 210.00 | 211.50 | 207.46 | 210.14 | +0.14 | +0.07% | 38,743,100 |
| 2025-04-25 | 206.37 | 209.75 | 206.20 | 209.28 | +2.91 | +1.41% | 38,222,300 |
| 2025-04-24 | 204.89 | 208.83 | 202.94 | 208.37 | +3.48 | +1.70% | 47,311,000 |
| 2025-04-23 | 206.00 | 208.00 | 202.80 | 204.60 | -1.40 | -0.68% | 52,929,200 |
| 2025-04-22 | 196.12 | 201.59 | 195.97 | 199.74 | +3.62 | +1.85% | 52,976,400 |
| 2025-04-21 | 193.27 | 193.80 | 189.81 | 193.16 | -0.11 | -0.06% | 46,742,537 |
| 2025-04-17 | 197.20 | 198.83 | 194.42 | 196.98 | -0.22 | -0.11% | 52,164,700 |
| 2025-04-16 | 198.36 | 200.70 | 192.37 | 194.27 | -4.09 | -2.06% | 59,732,423 |
| 2025-04-15 | 201.86 | 203.51 | 199.80 | 202.14 | +0.29 | +0.14% | 51,343,900 |
| 2025-04-14 | 211.44 | 212.94 | 201.16 | 202.52 | -8.92 | -4.22% | 101,352,911 |
| 2025-04-11 | 186.10 | 199.54 | 186.06 | 198.15 | +12.05 | +6.48% | 87,435,915 |
| 2025-04-10 | 189.07 | 194.78 | 183.00 | 190.42 | +1.35 | +0.71% | 121,880,000 |
| 2025-04-09 | 171.95 | 200.61 | 171.89 | 198.85 | +26.90 | +15.64% | 184,395,900 |
| 2025-04-08 | 186.70 | 190.34 | 169.21 | 172.42 | -14.28 | -7.65% | 120,859,500 |
| 2025-04-07 | 177.20 | 194.15 | 174.62 | 181.46 | +4.26 | +2.40% | 160,466,300 |
| 2025-04-04 | 193.89 | 199.88 | 187.34 | 188.38 | -5.51 | -2.84% | 125,910,913 |
| 2025-04-03 | 205.54 | 207.49 | 201.25 | 203.19 | -2.35 | -1.14% | 103,419,006 |
| 2025-04-02 | 221.32 | 225.19 | 221.02 | 223.89 | +2.57 | +1.16% | 35,905,904 |
| 2025-04-01 | 219.81 | 223.68 | 218.90 | 223.19 | +3.38 | +1.54% | 36,412,740 |
| 2025-03-31 | 217.01 | 225.62 | 216.23 | 222.13 | +5.13 | +2.36% | 65,299,321 |
| 2025-03-28 | 221.67 | 223.81 | 217.68 | 217.90 | -3.77 | -1.70% | 39,818,617 |
| 2025-03-27 | 221.39 | 224.99 | 220.56 | 223.85 | +2.46 | +1.11% | 37,094,800 |
| 2025-03-26 | 223.51 | 225.02 | 220.47 | 221.53 | -1.98 | -0.89% | 34,532,656 |
| 2025-03-25 | 220.77 | 224.10 | 220.08 | 223.75 | +2.98 | +1.35% | 34,493,600 |
| 2025-03-24 | 221.00 | 221.48 | 218.58 | 220.73 | -0.27 | -0.12% | 44,299,500 |
| 2025-03-21 | 211.56 | 218.84 | 211.28 | 218.27 | +6.71 | +3.17% | 94,127,800 |
| 2025-03-20 | 213.99 | 217.49 | 212.22 | 214.10 | +0.11 | +0.05% | 48,862,947 |
| 2025-03-19 | 214.22 | 218.76 | 213.75 | 215.24 | +1.02 | +0.48% | 54,385,400 |
| 2025-03-18 | 214.16 | 215.15 | 211.49 | 212.69 | -1.47 | -0.69% | 42,432,426 |
| 2025-03-17 | 213.31 | 215.22 | 209.97 | 214.00 | +0.69 | +0.32% | 48,073,426 |
| 2025-03-14 | 211.25 | 213.95 | 209.58 | 213.49 | +2.24 | +1.06% | 60,107,600 |
| 2025-03-13 | 215.95 | 216.84 | 208.42 | 209.68 | -6.27 | -2.90% | 61,368,330 |
| 2025-03-12 | 220.14 | 221.75 | 214.91 | 216.98 | -3.16 | -1.44% | 62,547,500 |
| 2025-03-11 | 223.81 | 225.84 | 217.45 | 220.84 | -2.97 | -1.33% | 76,137,410 |
| 2025-03-10 | 235.54 | 236.16 | 224.22 | 227.48 | -8.06 | -3.42% | 72,071,200 |
| 2025-03-07 | 235.11 | 241.37 | 234.76 | 239.07 | +3.97 | +1.68% | 46,273,600 |
| 2025-03-06 | 234.44 | 237.86 | 233.16 | 235.33 | +0.90 | +0.38% | 45,170,419 |
| 2025-03-05 | 235.42 | 236.55 | 229.23 | 235.74 | +0.32 | +0.14% | 47,227,643 |
| 2025-03-04 | 237.71 | 240.07 | 234.68 | 235.93 | -1.78 | -0.75% | 53,798,100 |
| 2025-03-03 | 241.79 | 244.03 | 236.11 | 238.03 | -3.76 | -1.56% | 47,184,000 |
| 2025-02-28 | 236.95 | 242.09 | 230.20 | 241.84 | +4.89 | +2.06% | 56,833,400 |
| 2025-02-27 | 239.41 | 242.46 | 237.06 | 237.30 | -2.11 | -0.88% | 41,153,639 |
| 2025-02-26 | 244.33 | 244.98 | 239.13 | 240.36 | -3.97 | -1.62% | 44,433,600 |
| 2025-02-25 | 248.00 | 250.00 | 244.91 | 247.04 | -0.96 | -0.39% | 48,013,300 |
| 2025-02-24 | 244.93 | 248.86 | 244.42 | 247.10 | +2.17 | +0.89% | 51,326,400 |
| 2025-02-21 | 245.95 | 248.69 | 245.22 | 245.55 | -0.40 | -0.16% | 53,197,431 |
| 2025-02-20 | 244.94 | 246.78 | 244.29 | 245.83 | +0.89 | +0.36% | 32,316,907 |
| 2025-02-19 | 244.66 | 246.01 | 243.16 | 244.87 | +0.21 | +0.09% | 32,204,215 |
| 2025-02-18 | 244.15 | 245.18 | 241.84 | 244.47 | +0.32 | +0.13% | 48,822,500 |
| 2025-02-14 | 241.25 | 245.55 | 240.99 | 244.60 | +3.35 | +1.39% | 40,896,227 |
| 2025-02-13 | 236.91 | 242.34 | 235.57 | 241.53 | +4.62 | +1.95% | 53,614,100 |
| 2025-02-12 | 231.20 | 236.96 | 230.68 | 236.87 | +5.67 | +2.45% | 45,243,300 |
| 2025-02-11 | 228.20 | 235.23 | 228.13 | 232.62 | +4.42 | +1.94% | 53,718,400 |
| 2025-02-10 | 229.57 | 230.59 | 227.20 | 227.65 | -1.92 | -0.84% | 33,115,645 |
| 2025-02-07 | 232.60 | 234.00 | 227.26 | 227.63 | -4.97 | -2.14% | 39,707,224 |
| 2025-02-06 | 231.29 | 233.80 | 230.43 | 233.22 | +1.94 | +0.83% | 29,925,349 |
| 2025-02-05 | 228.53 | 232.67 | 228.27 | 232.47 | +3.94 | +1.72% | 39,664,989 |
| 2025-02-04 | 227.25 | 233.13 | 226.65 | 232.80 | +5.55 | +2.44% | 45,067,301 |
| 2025-02-03 | 229.99 | 231.83 | 225.70 | 228.01 | -1.98 | -0.86% | 73,063,301 |
| 2025-01-31 | 247.19 | 247.19 | 233.44 | 236.00 | -11.19 | -4.53% | 101,075,128 |
| 2025-01-30 | 238.67 | 240.79 | 237.21 | 237.59 | -1.07 | -0.45% | 55,658,300 |
| 2025-01-29 | 234.12 | 239.86 | 234.01 | 239.36 | +5.24 | +2.24% | 45,486,100 |
| 2025-01-28 | 230.85 | 240.19 | 230.81 | 238.26 | +7.41 | +3.21% | 75,707,600 |
| 2025-01-27 | 224.02 | 232.15 | 223.98 | 229.86 | +5.84 | +2.61% | 94,863,418 |
| 2025-01-24 | 224.78 | 225.63 | 221.41 | 222.78 | -2.00 | -0.89% | 54,697,907 |
| 2025-01-23 | 224.74 | 227.03 | 222.30 | 223.66 | -1.08 | -0.48% | 60,234,800 |
| 2025-01-22 | 219.79 | 224.12 | 219.79 | 223.83 | +4.04 | +1.84% | 64,126,500 |
| 2025-01-21 | 224.00 | 224.42 | 219.38 | 222.64 | -1.36 | -0.61% | 98,070,429 |
| 2025-01-17 | 232.12 | 232.29 | 228.48 | 229.98 | -2.14 | -0.92% | 68,488,301 |
| 2025-01-16 | 237.35 | 238.01 | 228.03 | 228.26 | -9.09 | -3.83% | 71,759,100 |
| 2025-01-15 | 234.64 | 238.96 | 234.43 | 237.87 | +3.24 | +1.38% | 39,832,000 |
| 2025-01-14 | 234.75 | 236.12 | 232.47 | 233.28 | -1.47 | -0.63% | 39,435,300 |
| 2025-01-13 | 233.53 | 234.67 | 229.72 | 234.40 | +0.87 | +0.37% | 49,630,725 |
| 2025-01-10 | 240.01 | 240.16 | 233.00 | 236.85 | -3.16 | -1.32% | 61,710,900 |
| 2025-01-08 | 241.92 | 243.71 | 240.05 | 242.70 | +0.78 | +0.32% | 37,628,940 |
| 2025-01-07 | 242.98 | 245.55 | 241.35 | 242.21 | -0.77 | -0.32% | 40,856,000 |
| 2025-01-06 | 244.31 | 247.33 | 243.20 | 245.00 | +0.69 | +0.28% | 45,045,600 |
| 2025-01-03 | 243.36 | 244.18 | 241.89 | 243.36 | +0.00 | +0.00% | 40,244,114 |
| 2025-01-02 | 248.93 | 249.10 | 241.82 | 243.85 | -5.08 | -2.04% | 55,740,731 |
| 2024-12-31 | 252.44 | 253.28 | 249.43 | 250.42 | -2.02 | -0.80% | 39,480,718 |
| 2024-12-30 | 252.23 | 253.50 | 250.75 | 252.20 | -0.03 | -0.01% | 35,557,542 |
| 2024-12-27 | 257.83 | 258.70 | 253.06 | 255.59 | -2.24 | -0.87% | 42,355,321 |
| 2024-12-26 | 258.19 | 260.10 | 257.63 | 259.02 | +0.83 | +0.32% | 27,262,983 |
| 2024-12-24 | 255.49 | 258.21 | 255.29 | 258.20 | +2.71 | +1.06% | 23,234,705 |
| 2024-12-23 | 254.77 | 255.65 | 253.45 | 255.27 | +0.50 | +0.20% | 40,858,800 |
| 2024-12-20 | 248.04 | 255.00 | 245.69 | 254.49 | +6.45 | +2.60% | 147,495,300 |
| 2024-12-19 | 247.50 | 252.00 | 247.09 | 249.79 | +2.29 | +0.93% | 60,882,300 |
| 2024-12-18 | 252.16 | 254.28 | 247.74 | 248.05 | -4.11 | -1.63% | 56,774,101 |
| 2024-12-17 | 250.08 | 253.83 | 249.78 | 253.48 | +3.40 | +1.36% | 51,356,400 |
| 2024-12-16 | 247.99 | 251.38 | 247.65 | 251.04 | +3.05 | +1.23% | 51,694,800 |
| 2024-12-13 | 247.82 | 249.29 | 246.24 | 248.13 | +0.32 | +0.13% | 33,155,300 |
| 2024-12-12 | 246.89 | 248.74 | 245.68 | 247.96 | +1.07 | +0.43% | 32,777,532 |
| 2024-12-11 | 247.96 | 250.80 | 246.26 | 246.49 | -1.47 | -0.59% | 45,205,814 |
| 2024-12-10 | 246.89 | 248.21 | 245.34 | 247.77 | +0.88 | +0.36% | 36,914,806 |
| 2024-12-09 | 241.83 | 247.24 | 241.75 | 246.75 | +4.92 | +2.03% | 44,649,232 |
| 2024-12-06 | 242.91 | 244.63 | 242.08 | 242.84 | -0.07 | -0.03% | 36,870,619 |
| 2024-12-05 | 243.99 | 244.54 | 242.13 | 243.04 | -0.95 | -0.39% | 40,033,900 |
| 2024-12-04 | 242.87 | 244.11 | 241.25 | 243.01 | +0.14 | +0.06% | 44,383,935 |
| 2024-12-03 | 239.81 | 242.76 | 238.90 | 242.65 | +2.84 | +1.18% | 38,861,017 |
| 2024-12-02 | 237.27 | 240.79 | 237.16 | 239.59 | +2.32 | +0.98% | 48,137,103 |
| 2024-11-29 | 234.81 | 237.81 | 233.97 | 237.33 | +2.53 | +1.07% | 28,481,400 |
| 2024-11-27 | 234.47 | 235.69 | 233.81 | 234.93 | +0.47 | +0.20% | 33,498,439 |
| 2024-11-26 | 233.33 | 235.57 | 233.33 | 235.06 | +1.73 | +0.74% | 45,986,200 |
| 2024-11-25 | 231.46 | 233.25 | 229.74 | 232.87 | +1.41 | +0.61% | 90,152,832 |
| 2024-11-22 | 228.06 | 230.72 | 228.06 | 229.87 | +1.81 | +0.79% | 38,168,300 |
| 2024-11-21 | 228.88 | 230.16 | 225.71 | 228.52 | -0.36 | -0.16% | 42,108,327 |
| 2024-11-20 | 228.06 | 229.93 | 225.89 | 229.00 | +0.94 | +0.41% | 35,169,600 |
| 2024-11-19 | 226.98 | 230.16 | 226.66 | 228.28 | +1.30 | +0.57% | 36,211,800 |
| 2024-11-18 | 225.25 | 229.74 | 225.17 | 228.02 | +2.77 | +1.23% | 44,686,020 |
| 2024-11-15 | 226.40 | 226.92 | 224.27 | 225.00 | -1.40 | -0.62% | 47,923,700 |
| 2024-11-14 | 225.02 | 228.87 | 225.00 | 228.22 | +3.20 | +1.42% | 44,923,941 |
| 2024-11-13 | 224.01 | 226.65 | 222.76 | 225.12 | +1.11 | +0.50% | 48,566,217 |
| 2024-11-12 | 224.55 | 225.59 | 223.36 | 224.23 | -0.32 | -0.14% | 40,398,300 |
| 2024-11-11 | 225.00 | 225.70 | 221.50 | 224.23 | -0.77 | -0.34% | 42,005,602 |
| 2024-11-08 | 227.17 | 228.66 | 226.41 | 226.96 | -0.21 | -0.09% | 38,328,824 |
| 2024-11-07 | 224.63 | 227.88 | 224.57 | 227.48 | +2.85 | +1.27% | 42,137,700 |
| 2024-11-06 | 222.61 | 226.07 | 221.19 | 222.72 | +0.11 | +0.05% | 54,561,121 |
| 2024-11-05 | 221.80 | 223.95 | 221.14 | 223.45 | +1.66 | +0.74% | 28,111,338 |
| 2024-11-04 | 220.99 | 222.79 | 219.71 | 222.01 | +1.02 | +0.46% | 44,944,500 |
| 2024-11-01 | 220.97 | 225.35 | 220.27 | 222.91 | +1.94 | +0.88% | 65,276,741 |
| 2024-10-31 | 229.34 | 229.83 | 225.37 | 225.91 | -3.43 | -1.50% | 64,370,100 |
| 2024-10-30 | 232.61 | 233.47 | 229.55 | 230.10 | -2.51 | -1.08% | 47,070,907 |
| 2024-10-29 | 233.10 | 234.33 | 232.32 | 233.67 | +0.57 | +0.24% | 35,417,247 |
| 2024-10-28 | 233.32 | 234.73 | 232.55 | 233.40 | +0.08 | +0.03% | 36,087,134 |
| 2024-10-25 | 229.74 | 233.22 | 229.57 | 231.41 | +1.67 | +0.73% | 38,802,304 |
| 2024-10-24 | 229.98 | 230.82 | 228.41 | 230.57 | +0.59 | +0.26% | 31,109,503 |
| 2024-10-23 | 234.08 | 235.14 | 227.76 | 230.76 | -3.32 | -1.42% | 52,287,000 |
| 2024-10-22 | 233.89 | 236.22 | 232.60 | 235.86 | +1.98 | +0.84% | 38,846,600 |
| 2024-10-21 | 234.45 | 236.85 | 234.45 | 236.48 | +2.03 | +0.87% | 36,254,500 |
| 2024-10-18 | 236.18 | 236.18 | 234.01 | 235.00 | -1.18 | -0.50% | 46,431,500 |
| 2024-10-17 | 233.43 | 233.85 | 230.52 | 232.15 | -1.28 | -0.55% | 32,993,810 |
| 2024-10-16 | 231.60 | 232.12 | 229.84 | 231.78 | +0.18 | +0.08% | 34,082,240 |
| 2024-10-15 | 233.61 | 237.49 | 232.37 | 233.85 | +0.24 | +0.10% | 64,751,400 |
| 2024-10-14 | 228.70 | 231.73 | 228.60 | 231.30 | +2.60 | +1.14% | 39,882,100 |
| 2024-10-11 | 229.30 | 229.41 | 227.34 | 227.55 | -1.75 | -0.76% | 31,759,200 |
| 2024-10-10 | 227.78 | 229.50 | 227.17 | 229.04 | +1.26 | +0.55% | 28,183,544 |
| 2024-10-09 | 225.23 | 229.75 | 224.83 | 229.54 | +4.31 | +1.91% | 33,591,100 |
| 2024-10-08 | 224.30 | 225.98 | 223.25 | 225.77 | +1.47 | +0.66% | 31,855,700 |
| 2024-10-07 | 224.50 | 225.69 | 221.33 | 221.69 | -2.81 | -1.25% | 39,505,400 |
| 2024-10-04 | 227.90 | 228.00 | 224.13 | 226.80 | -1.10 | -0.48% | 37,345,098 |
| 2024-10-03 | 225.14 | 226.81 | 223.32 | 225.67 | +0.53 | +0.24% | 34,044,200 |
| 2024-10-02 | 225.89 | 227.37 | 223.02 | 226.78 | +0.89 | +0.39% | 32,880,605 |
| 2024-10-01 | 229.52 | 229.65 | 223.74 | 226.21 | -3.31 | -1.44% | 63,285,048 |
| 2024-09-30 | 230.04 | 233.00 | 229.65 | 233.00 | +2.96 | +1.29% | 54,793,391 |
| 2024-09-27 | 228.46 | 229.52 | 227.30 | 227.79 | -0.67 | -0.29% | 34,026,000 |
| 2024-09-26 | 227.30 | 228.50 | 225.41 | 227.52 | +0.22 | +0.10% | 36,636,707 |
| 2024-09-25 | 224.93 | 227.29 | 224.02 | 226.37 | +1.44 | +0.64% | 42,308,715 |
| 2024-09-24 | 228.65 | 229.35 | 225.73 | 227.37 | -1.28 | -0.56% | 43,556,100 |
| 2024-09-23 | 227.34 | 229.45 | 225.81 | 226.47 | -0.87 | -0.38% | 54,146,023 |
| 2024-09-20 | 229.97 | 233.09 | 227.62 | 228.20 | -1.77 | -0.77% | 318,679,900 |
| 2024-09-19 | 224.99 | 229.82 | 224.63 | 228.87 | +3.88 | +1.72% | 66,781,315 |
| 2024-09-18 | 217.55 | 222.71 | 217.54 | 220.69 | +3.14 | +1.44% | 59,894,928 |
| 2024-09-17 | 215.75 | 216.90 | 214.50 | 216.79 | +1.04 | +0.48% | 45,519,339 |
| 2024-09-16 | 216.54 | 217.22 | 213.92 | 216.32 | -0.22 | -0.10% | 59,357,427 |
| 2024-09-13 | 223.58 | 224.04 | 221.91 | 222.50 | -1.08 | -0.48% | 36,766,619 |
| 2024-09-12 | 222.50 | 223.55 | 219.82 | 222.77 | +0.27 | +0.12% | 37,498,225 |
| 2024-09-11 | 221.46 | 223.09 | 217.89 | 222.66 | +1.20 | +0.54% | 44,587,100 |
| 2024-09-10 | 218.92 | 221.48 | 216.73 | 220.11 | +1.19 | +0.54% | 51,591,033 |
| 2024-09-09 | 220.82 | 221.27 | 216.71 | 220.91 | +0.09 | +0.04% | 67,180,000 |
| 2024-09-06 | 223.95 | 225.24 | 219.77 | 220.82 | -3.13 | -1.40% | 48,423,011 |
| 2024-09-05 | 221.63 | 225.48 | 221.52 | 222.38 | +0.76 | +0.34% | 36,615,400 |
| 2024-09-04 | 221.66 | 221.78 | 217.48 | 220.85 | -0.81 | -0.37% | 43,840,200 |
| 2024-09-03 | 228.55 | 229.00 | 221.17 | 222.77 | -5.78 | -2.53% | 50,190,600 |
| 2024-08-30 | 230.19 | 230.40 | 227.48 | 229.00 | -1.19 | -0.52% | 52,990,800 |
| 2024-08-29 | 230.10 | 232.92 | 228.88 | 229.79 | -0.31 | -0.13% | 51,906,300 |
| 2024-08-28 | 227.92 | 229.86 | 225.68 | 226.49 | -1.43 | -0.63% | 38,052,200 |
| 2024-08-27 | 226.00 | 228.85 | 224.89 | 228.03 | +2.03 | +0.90% | 35,934,600 |
| 2024-08-26 | 226.76 | 227.28 | 223.89 | 227.18 | +0.42 | +0.19% | 30,602,208 |
| 2024-08-23 | 225.66 | 228.22 | 224.33 | 226.84 | +1.18 | +0.52% | 38,677,300 |
| 2024-08-22 | 227.79 | 228.34 | 223.90 | 224.53 | -3.26 | -1.43% | 43,695,321 |
| 2024-08-21 | 226.52 | 227.98 | 225.05 | 226.40 | -0.12 | -0.05% | 34,765,500 |
| 2024-08-20 | 225.77 | 227.17 | 225.45 | 226.51 | +0.74 | +0.33% | 30,299,033 |
| 2024-08-19 | 225.72 | 225.99 | 223.04 | 225.89 | +0.17 | +0.08% | 40,687,813 |
| 2024-08-16 | 223.92 | 226.83 | 223.65 | 226.05 | +2.13 | +0.95% | 44,340,240 |
| 2024-08-15 | 224.60 | 225.35 | 222.76 | 224.72 | +0.12 | +0.05% | 46,414,013 |
| 2024-08-14 | 220.57 | 223.03 | 219.70 | 221.72 | +1.15 | +0.52% | 41,960,600 |
| 2024-08-13 | 219.01 | 221.89 | 219.01 | 221.27 | +2.26 | +1.03% | 44,155,331 |
| 2024-08-12 | 216.07 | 219.51 | 215.60 | 217.53 | +1.46 | +0.68% | 38,028,100 |
| 2024-08-09 | 212.10 | 216.78 | 211.97 | 216.24 | +4.14 | +1.95% | 42,201,646 |
| 2024-08-08 | 213.11 | 214.20 | 208.83 | 213.31 | +0.20 | +0.09% | 47,161,149 |
| 2024-08-07 | 206.90 | 213.64 | 206.39 | 209.82 | +2.92 | +1.41% | 63,516,417 |
| 2024-08-06 | 205.30 | 209.99 | 201.07 | 207.23 | +1.93 | +0.94% | 69,660,500 |
| 2024-08-05 | 199.09 | 213.50 | 196.00 | 209.27 | +10.18 | +5.11% | 119,548,600 |
| 2024-08-02 | 219.15 | 225.60 | 217.71 | 219.86 | +0.71 | +0.32% | 105,568,600 |
| 2024-08-01 | 224.37 | 224.48 | 217.02 | 218.36 | -6.01 | -2.68% | 62,501,000 |
| 2024-07-31 | 221.44 | 223.82 | 220.63 | 222.08 | +0.64 | +0.29% | 50,036,300 |
| 2024-07-30 | 219.19 | 220.33 | 216.12 | 218.80 | -0.39 | -0.18% | 41,643,840 |
| 2024-07-29 | 216.96 | 219.30 | 215.75 | 218.24 | +1.28 | +0.59% | 36,311,800 |
| 2024-07-26 | 218.70 | 219.49 | 216.01 | 217.96 | -0.74 | -0.34% | 41,601,345 |
| 2024-07-25 | 218.93 | 220.85 | 214.62 | 217.49 | -1.44 | -0.66% | 51,391,200 |
| 2024-07-24 | 224.00 | 224.80 | 217.13 | 218.54 | -5.46 | -2.44% | 61,777,600 |
| 2024-07-23 | 224.37 | 226.94 | 222.68 | 225.01 | +0.65 | +0.29% | 39,960,300 |
| 2024-07-22 | 227.01 | 227.78 | 223.09 | 223.96 | -3.05 | -1.34% | 48,201,835 |
| 2024-07-19 | 224.82 | 226.80 | 223.28 | 224.31 | -0.51 | -0.23% | 49,151,500 |
| 2024-07-18 | 230.28 | 230.44 | 222.27 | 224.18 | -6.10 | -2.65% | 66,034,600 |
| 2024-07-17 | 229.45 | 231.46 | 226.64 | 228.88 | -0.57 | -0.25% | 57,345,900 |
| 2024-07-16 | 235.00 | 236.27 | 232.33 | 234.82 | -0.18 | -0.08% | 43,234,300 |
| 2024-07-15 | 236.48 | 237.23 | 233.09 | 234.40 | -2.08 | -0.88% | 62,631,300 |
| 2024-07-12 | 228.92 | 232.64 | 228.68 | 230.54 | +1.62 | +0.71% | 53,046,527 |
| 2024-07-11 | 231.39 | 232.39 | 225.77 | 227.57 | -3.82 | -1.65% | 64,710,617 |
| 2024-07-10 | 229.30 | 233.08 | 229.25 | 232.98 | +3.68 | +1.60% | 62,627,700 |
| 2024-07-09 | 227.93 | 229.40 | 226.37 | 228.68 | +0.75 | +0.33% | 48,169,822 |
| 2024-07-08 | 227.09 | 227.85 | 223.25 | 227.82 | +0.73 | +0.32% | 59,085,900 |
| 2024-07-05 | 221.65 | 226.45 | 221.65 | 226.34 | +4.69 | +2.12% | 60,412,408 |
| 2024-07-03 | 220.00 | 221.55 | 219.03 | 221.55 | +1.55 | +0.70% | 37,369,801 |
| 2024-07-02 | 216.15 | 220.38 | 215.10 | 220.27 | +4.12 | +1.91% | 58,046,200 |
| 2024-07-01 | 212.09 | 217.51 | 211.92 | 216.75 | +4.66 | +2.20% | 60,402,929 |
| 2024-06-28 | 215.77 | 216.07 | 210.30 | 210.62 | -5.15 | -2.39% | 82,542,718 |
| 2024-06-27 | 214.69 | 215.74 | 212.35 | 214.10 | -0.59 | -0.27% | 49,772,707 |
| 2024-06-26 | 211.50 | 214.86 | 210.64 | 213.25 | +1.75 | +0.83% | 66,213,200 |
| 2024-06-25 | 209.15 | 211.38 | 208.61 | 209.07 | -0.08 | -0.04% | 56,713,868 |
| 2024-06-24 | 207.72 | 212.70 | 206.59 | 208.14 | +0.42 | +0.20% | 80,727,006 |
| 2024-06-21 | 210.39 | 211.89 | 207.11 | 207.49 | -2.90 | -1.38% | 246,421,353 |
| 2024-06-20 | 213.93 | 214.24 | 208.85 | 209.68 | -4.25 | -1.99% | 86,172,500 |
| 2024-06-18 | 217.59 | 218.63 | 213.00 | 214.29 | -3.30 | -1.52% | 79,943,300 |
| 2024-06-17 | 213.37 | 218.95 | 212.72 | 216.67 | +3.30 | +1.55% | 93,728,300 |
| 2024-06-14 | 213.85 | 215.17 | 211.30 | 212.49 | -1.36 | -0.64% | 70,122,748 |
| 2024-06-13 | 214.74 | 216.75 | 211.60 | 214.24 | -0.50 | -0.23% | 97,862,729 |
| 2024-06-12 | 207.37 | 220.20 | 206.90 | 213.07 | +5.70 | +2.75% | 198,134,300 |
| 2024-06-11 | 193.65 | 207.16 | 193.63 | 207.15 | +13.50 | +6.97% | 172,373,300 |
| 2024-06-10 | 196.90 | 197.30 | 192.15 | 193.12 | -3.78 | -1.92% | 97,262,077 |
| 2024-06-07 | 194.65 | 196.94 | 194.14 | 196.89 | +2.24 | +1.15% | 53,103,912 |
| 2024-06-06 | 195.69 | 196.50 | 194.17 | 194.48 | -1.21 | -0.62% | 41,181,800 |
| 2024-06-05 | 195.40 | 196.90 | 194.87 | 195.87 | +0.47 | +0.24% | 54,156,800 |
| 2024-06-04 | 194.64 | 195.32 | 193.03 | 194.35 | -0.29 | -0.15% | 47,471,445 |
| 2024-06-03 | 192.90 | 194.99 | 192.52 | 194.03 | +1.13 | +0.59% | 50,080,539 |
| 2024-05-31 | 191.44 | 192.57 | 189.91 | 192.25 | +0.81 | +0.42% | 75,158,300 |
| 2024-05-30 | 190.76 | 192.18 | 190.63 | 191.29 | +0.53 | +0.28% | 49,947,941 |
| 2024-05-29 | 189.61 | 192.25 | 189.51 | 190.29 | +0.68 | +0.36% | 53,068,016 |
| 2024-05-28 | 191.51 | 193.00 | 189.10 | 189.99 | -1.52 | -0.79% | 52,280,100 |
| 2024-05-24 | 188.82 | 190.58 | 188.04 | 189.98 | +1.16 | +0.61% | 36,327,000 |
| 2024-05-23 | 190.98 | 191.00 | 186.63 | 186.88 | -4.10 | -2.15% | 51,005,924 |
| 2024-05-22 | 192.27 | 192.82 | 190.27 | 190.90 | -1.36 | -0.71% | 34,648,547 |
| 2024-05-21 | 191.09 | 192.73 | 190.92 | 192.35 | +1.26 | +0.66% | 42,309,401 |
| 2024-05-20 | 189.33 | 191.92 | 189.01 | 191.04 | +1.72 | +0.90% | 44,361,300 |
| 2024-05-17 | 189.51 | 190.81 | 189.18 | 189.87 | +0.36 | +0.19% | 41,282,925 |
| 2024-05-16 | 190.47 | 191.10 | 189.66 | 189.84 | -0.63 | -0.33% | 52,845,230 |
| 2024-05-15 | 187.91 | 190.65 | 187.37 | 189.72 | +1.81 | +0.96% | 70,400,000 |
| 2024-05-14 | 187.51 | 188.30 | 186.29 | 187.43 | -0.08 | -0.04% | 52,393,619 |
| 2024-05-13 | 185.44 | 187.10 | 184.62 | 186.28 | +0.85 | +0.45% | 72,044,809 |
| 2024-05-10 | 184.90 | 185.09 | 182.13 | 183.05 | -1.85 | -1.00% | 50,759,500 |
| 2024-05-09 | 182.56 | 184.66 | 182.11 | 184.57 | +2.01 | +1.10% | 48,983,000 |
| 2024-05-08 | 182.85 | 183.07 | 181.45 | 182.74 | -0.11 | -0.06% | 45,057,100 |
| 2024-05-07 | 183.45 | 184.90 | 181.32 | 182.40 | -1.05 | -0.57% | 77,305,800 |
| 2024-05-06 | 182.35 | 184.20 | 180.42 | 181.71 | -0.64 | -0.35% | 78,569,700 |
| 2024-05-03 | 186.65 | 187.00 | 182.66 | 183.38 | -3.27 | -1.75% | 163,224,109 |
| 2024-05-02 | 172.51 | 173.42 | 170.89 | 173.03 | +0.52 | +0.30% | 94,214,915 |
| 2024-05-01 | 169.58 | 172.71 | 169.11 | 169.30 | -0.28 | -0.17% | 50,383,147 |
| 2024-04-30 | 173.33 | 174.99 | 170.00 | 170.33 | -3.00 | -1.73% | 65,934,800 |
| 2024-04-29 | 173.37 | 176.03 | 173.10 | 173.50 | +0.13 | +0.07% | 68,169,419 |
| 2024-04-26 | 169.88 | 171.34 | 169.18 | 169.30 | -0.58 | -0.34% | 44,838,400 |
| 2024-04-25 | 169.53 | 170.61 | 168.15 | 169.89 | +0.37 | +0.21% | 50,558,329 |
| 2024-04-24 | 166.54 | 169.30 | 166.21 | 169.02 | +2.48 | +1.49% | 48,251,835 |
| 2024-04-23 | 165.35 | 167.05 | 164.92 | 166.90 | +1.55 | +0.94% | 49,537,800 |
| 2024-04-22 | 165.52 | 167.26 | 164.77 | 165.84 | +0.33 | +0.19% | 48,116,443 |
| 2024-04-19 | 166.21 | 166.40 | 164.08 | 165.00 | -1.21 | -0.73% | 68,149,400 |
| 2024-04-18 | 168.03 | 168.64 | 166.55 | 167.04 | -0.99 | -0.59% | 43,122,903 |
| 2024-04-17 | 169.61 | 170.65 | 168.00 | 168.00 | -1.61 | -0.95% | 50,901,210 |
| 2024-04-16 | 171.75 | 173.76 | 168.27 | 169.38 | -2.37 | -1.38% | 73,711,235 |
| 2024-04-15 | 175.36 | 176.63 | 172.50 | 172.69 | -2.67 | -1.52% | 73,531,800 |
| 2024-04-12 | 174.26 | 178.36 | 174.21 | 176.55 | +2.29 | +1.31% | 101,670,900 |
| 2024-04-11 | 168.34 | 175.46 | 168.16 | 175.04 | +6.70 | +3.98% | 91,070,300 |
| 2024-04-10 | 168.80 | 169.09 | 167.11 | 167.78 | -1.02 | -0.60% | 49,709,336 |
| 2024-04-09 | 168.70 | 170.08 | 168.35 | 169.67 | +0.97 | +0.57% | 42,451,209 |
| 2024-04-08 | 169.03 | 169.20 | 168.24 | 168.45 | -0.58 | -0.34% | 37,425,513 |
| 2024-04-05 | 169.59 | 170.39 | 168.95 | 169.58 | -0.01 | -0.01% | 42,104,826 |
| 2024-04-04 | 170.29 | 171.92 | 168.82 | 168.82 | -1.47 | -0.86% | 53,704,400 |
| 2024-04-03 | 168.79 | 170.68 | 168.58 | 169.65 | +0.86 | +0.51% | 47,691,715 |
| 2024-04-02 | 169.08 | 169.34 | 168.23 | 168.84 | -0.24 | -0.14% | 49,329,500 |
| 2024-04-01 | 171.19 | 171.25 | 169.48 | 170.03 | -1.16 | -0.68% | 46,240,500 |
| 2024-03-28 | 171.75 | 172.23 | 170.51 | 171.48 | -0.27 | -0.16% | 65,672,700 |
| 2024-03-27 | 170.41 | 173.60 | 170.11 | 173.31 | +2.90 | +1.70% | 60,273,300 |
| 2024-03-26 | 170.00 | 171.42 | 169.58 | 169.71 | -0.29 | -0.17% | 57,388,449 |
| 2024-03-25 | 170.57 | 171.94 | 169.45 | 170.85 | +0.29 | +0.16% | 54,288,328 |
| 2024-03-22 | 171.76 | 173.05 | 170.06 | 172.28 | +0.52 | +0.30% | 71,160,138 |
| 2024-03-21 | 177.05 | 177.49 | 170.84 | 171.37 | -5.68 | -3.21% | 106,181,300 |
| 2024-03-20 | 175.72 | 178.67 | 175.09 | 178.67 | +2.95 | +1.68% | 53,423,102 |
| 2024-03-19 | 174.34 | 176.61 | 173.03 | 176.08 | +1.74 | +1.00% | 55,215,244 |
| 2024-03-18 | 175.57 | 177.71 | 173.52 | 173.72 | -1.85 | -1.05% | 75,604,200 |
| 2024-03-15 | 171.17 | 172.62 | 170.29 | 172.62 | +1.45 | +0.85% | 121,752,700 |
| 2024-03-14 | 172.91 | 174.31 | 172.05 | 173.00 | +0.09 | +0.05% | 72,913,507 |
| 2024-03-13 | 172.77 | 173.19 | 170.76 | 171.13 | -1.64 | -0.95% | 52,488,700 |
| 2024-03-12 | 173.15 | 174.03 | 171.01 | 173.23 | +0.08 | +0.05% | 59,825,400 |
| 2024-03-11 | 172.94 | 174.38 | 172.05 | 172.75 | -0.19 | -0.11% | 60,139,500 |
| 2024-03-08 | 169.00 | 173.70 | 168.94 | 170.73 | +1.73 | +1.02% | 76,267,041 |
| 2024-03-07 | 169.15 | 170.73 | 168.49 | 169.00 | -0.15 | -0.09% | 71,765,100 |
| 2024-03-06 | 171.06 | 171.24 | 168.68 | 169.12 | -1.94 | -1.13% | 68,587,707 |
| 2024-03-05 | 170.76 | 172.04 | 169.62 | 170.12 | -0.64 | -0.37% | 95,132,400 |
| 2024-03-04 | 176.15 | 176.90 | 173.79 | 175.10 | -1.05 | -0.60% | 81,510,101 |
| 2024-03-01 | 179.55 | 180.53 | 177.38 | 179.66 | +0.11 | +0.06% | 73,563,100 |
| 2024-02-29 | 181.27 | 182.57 | 179.53 | 180.75 | -0.52 | -0.29% | 136,682,600 |
| 2024-02-28 | 182.51 | 183.12 | 180.13 | 181.42 | -1.09 | -0.60% | 48,953,939 |
| 2024-02-27 | 181.10 | 183.92 | 179.56 | 182.63 | +1.53 | +0.84% | 54,318,900 |
| 2024-02-26 | 182.24 | 182.76 | 180.65 | 181.16 | -1.08 | -0.59% | 40,867,421 |
| 2024-02-23 | 185.01 | 185.04 | 182.23 | 182.52 | -2.49 | -1.35% | 45,119,700 |
| 2024-02-22 | 183.48 | 184.96 | 182.46 | 184.37 | +0.89 | +0.49% | 52,292,208 |
| 2024-02-21 | 181.94 | 182.89 | 180.66 | 182.32 | +0.38 | +0.21% | 41,529,674 |
| 2024-02-20 | 181.79 | 182.43 | 180.00 | 181.56 | -0.23 | -0.13% | 53,665,600 |
| 2024-02-16 | 183.42 | 184.85 | 181.67 | 182.31 | -1.11 | -0.61% | 49,752,500 |
| 2024-02-15 | 183.55 | 184.49 | 181.35 | 183.86 | +0.31 | +0.17% | 65,434,500 |
| 2024-02-14 | 185.32 | 185.53 | 182.44 | 184.15 | -1.17 | -0.63% | 54,630,517 |
| 2024-02-13 | 185.77 | 186.21 | 183.51 | 185.04 | -0.73 | -0.39% | 56,529,529 |
| 2024-02-12 | 188.42 | 188.67 | 186.79 | 187.15 | -1.26 | -0.67% | 41,781,934 |
| 2024-02-09 | 188.65 | 189.99 | 188.00 | 188.85 | +0.20 | +0.11% | 45,155,216 |
| 2024-02-08 | 189.39 | 189.54 | 187.35 | 188.32 | -1.06 | -0.56% | 40,962,046 |
| 2024-02-07 | 190.64 | 191.05 | 188.61 | 189.41 | -1.23 | -0.65% | 53,439,000 |
| 2024-02-06 | 186.86 | 189.31 | 186.77 | 189.30 | +2.44 | +1.31% | 43,490,800 |
| 2024-02-05 | 188.15 | 189.25 | 185.84 | 187.68 | -0.47 | -0.25% | 69,668,820 |
| 2024-02-02 | 179.86 | 187.33 | 179.25 | 185.85 | +5.99 | +3.33% | 102,551,700 |
| 2024-02-01 | 183.99 | 186.95 | 183.82 | 186.86 | +2.88 | +1.56% | 64,885,408 |
| 2024-01-31 | 187.04 | 187.10 | 184.35 | 184.40 | -2.64 | -1.41% | 55,467,803 |
| 2024-01-30 | 190.94 | 191.80 | 187.47 | 188.04 | -2.90 | -1.52% | 55,859,400 |
| 2024-01-29 | 192.01 | 192.20 | 189.58 | 191.73 | -0.28 | -0.15% | 47,145,622 |
| 2024-01-26 | 194.27 | 194.76 | 191.94 | 192.42 | -1.85 | -0.95% | 44,594,011 |
| 2024-01-25 | 195.22 | 196.27 | 193.11 | 194.17 | -1.05 | -0.54% | 54,822,126 |
| 2024-01-24 | 195.42 | 196.38 | 194.34 | 194.50 | -0.92 | -0.47% | 53,631,316 |
| 2024-01-23 | 195.02 | 195.75 | 193.83 | 195.18 | +0.16 | +0.08% | 42,355,600 |
| 2024-01-22 | 192.30 | 195.33 | 192.26 | 193.89 | +1.59 | +0.83% | 60,133,900 |
| 2024-01-19 | 189.33 | 191.95 | 188.82 | 191.56 | +2.23 | +1.18% | 68,903,000 |
| 2024-01-18 | 186.09 | 189.14 | 185.83 | 188.63 | +2.54 | +1.36% | 78,005,800 |
| 2024-01-17 | 181.27 | 182.93 | 180.30 | 182.68 | +1.41 | +0.78% | 47,317,433 |
| 2024-01-16 | 182.16 | 184.26 | 180.93 | 183.63 | +1.47 | +0.81% | 65,603,041 |
| 2024-01-12 | 186.06 | 186.74 | 185.19 | 185.92 | -0.14 | -0.08% | 40,477,800 |
| 2024-01-11 | 186.54 | 187.05 | 183.62 | 185.59 | -0.95 | -0.51% | 49,128,408 |
| 2024-01-10 | 184.35 | 186.40 | 183.92 | 186.19 | +1.84 | +1.00% | 46,792,908 |
| 2024-01-09 | 183.92 | 185.15 | 182.73 | 185.14 | +1.22 | +0.66% | 42,841,809 |
| 2024-01-08 | 182.09 | 185.60 | 181.50 | 185.56 | +3.47 | +1.91% | 59,144,500 |
| 2024-01-05 | 181.99 | 182.76 | 180.17 | 181.18 | -0.81 | -0.45% | 62,379,700 |
| 2024-01-04 | 182.15 | 183.09 | 180.88 | 181.91 | -0.24 | -0.13% | 71,983,600 |
| 2024-01-03 | 184.22 | 185.88 | 183.43 | 184.25 | +0.03 | +0.02% | 58,414,500 |
| 2024-01-02 | 187.15 | 188.44 | 183.89 | 185.64 | -1.51 | -0.81% | 82,488,700 |
| 2023-12-29 | 193.90 | 194.40 | 191.73 | 192.53 | -1.37 | -0.71% | 42,672,148 |
| 2023-12-28 | 194.14 | 194.66 | 193.17 | 193.58 | -0.56 | -0.29% | 34,049,900 |
| 2023-12-27 | 192.49 | 193.50 | 191.09 | 193.15 | +0.66 | +0.34% | 48,087,700 |
| 2023-12-26 | 193.61 | 193.89 | 192.83 | 193.05 | -0.56 | -0.29% | 28,919,310 |
| 2023-12-22 | 195.18 | 195.41 | 192.97 | 193.60 | -1.58 | -0.81% | 37,149,600 |
| 2023-12-21 | 196.10 | 197.08 | 193.50 | 194.68 | -1.42 | -0.72% | 46,482,549 |
| 2023-12-20 | 196.90 | 197.68 | 194.83 | 194.83 | -2.07 | -1.05% | 52,242,815 |
| 2023-12-19 | 196.16 | 196.95 | 195.89 | 196.94 | +0.78 | +0.40% | 40,714,100 |
| 2023-12-18 | 196.09 | 196.63 | 194.39 | 195.89 | -0.20 | -0.10% | 55,751,900 |
| 2023-12-15 | 197.53 | 198.40 | 197.00 | 197.57 | +0.04 | +0.02% | 128,538,401 |
| 2023-12-14 | 198.02 | 199.62 | 196.16 | 198.11 | +0.09 | +0.05% | 66,831,600 |
| 2023-12-13 | 195.09 | 198.00 | 194.85 | 197.96 | +2.87 | +1.47% | 70,404,200 |
| 2023-12-12 | 193.08 | 194.72 | 191.72 | 194.71 | +1.63 | +0.84% | 52,696,900 |
| 2023-12-11 | 193.11 | 193.49 | 191.42 | 193.18 | +0.07 | +0.04% | 60,943,700 |
| 2023-12-08 | 194.20 | 195.99 | 193.67 | 195.71 | +1.51 | +0.78% | 53,406,400 |
| 2023-12-07 | 193.63 | 195.00 | 193.59 | 194.27 | +0.64 | +0.33% | 47,477,700 |
| 2023-12-06 | 194.45 | 194.76 | 192.11 | 192.32 | -2.13 | -1.10% | 41,089,737 |
| 2023-12-05 | 190.21 | 194.40 | 190.18 | 193.42 | +3.21 | +1.69% | 66,628,400 |
| 2023-12-04 | 189.98 | 190.05 | 187.45 | 189.43 | -0.55 | -0.29% | 43,389,519 |
| 2023-12-01 | 190.33 | 191.56 | 189.23 | 191.24 | +0.91 | +0.48% | 45,704,823 |
| 2023-11-30 | 189.84 | 190.32 | 188.19 | 189.95 | +0.11 | +0.06% | 48,794,400 |
| 2023-11-29 | 190.90 | 192.09 | 188.97 | 189.37 | -1.53 | -0.80% | 43,014,224 |
| 2023-11-28 | 189.78 | 191.08 | 189.40 | 190.40 | +0.62 | +0.33% | 38,415,419 |
| 2023-11-27 | 189.92 | 190.67 | 188.90 | 189.79 | -0.13 | -0.07% | 40,552,609 |
| 2023-11-24 | 190.87 | 190.90 | 189.25 | 189.97 | -0.90 | -0.47% | 24,048,344 |
| 2023-11-22 | 191.49 | 192.93 | 190.83 | 191.31 | -0.18 | -0.09% | 39,630,011 |
| 2023-11-21 | 191.41 | 191.52 | 189.74 | 190.64 | -0.77 | -0.40% | 38,134,500 |
| 2023-11-20 | 189.89 | 191.91 | 189.88 | 191.45 | +1.56 | +0.82% | 46,538,614 |
| 2023-11-17 | 190.25 | 190.38 | 188.57 | 189.69 | -0.56 | -0.29% | 50,941,404 |
| 2023-11-16 | 189.57 | 190.96 | 188.65 | 189.71 | +0.14 | +0.07% | 54,412,915 |
| 2023-11-15 | 187.85 | 189.50 | 187.78 | 188.01 | +0.17 | +0.09% | 53,790,500 |
| 2023-11-14 | 187.70 | 188.11 | 186.30 | 187.44 | -0.26 | -0.14% | 60,108,400 |
| 2023-11-13 | 185.82 | 186.03 | 184.21 | 184.80 | -1.02 | -0.55% | 43,627,519 |
| 2023-11-10 | 183.97 | 186.57 | 183.53 | 186.40 | +2.43 | +1.32% | 66,177,922 |
| 2023-11-09 | 182.96 | 184.12 | 181.81 | 182.41 | -0.55 | -0.30% | 53,763,540 |
| 2023-11-08 | 182.35 | 183.45 | 181.59 | 182.89 | +0.54 | +0.30% | 49,340,300 |
| 2023-11-07 | 179.18 | 182.44 | 178.97 | 181.82 | +2.64 | +1.47% | 70,530,000 |
| 2023-11-06 | 176.38 | 179.43 | 176.21 | 179.23 | +2.85 | +1.62% | 63,841,310 |
| 2023-11-03 | 174.24 | 176.82 | 173.35 | 176.65 | +2.41 | +1.38% | 79,829,246 |
| 2023-11-02 | 175.52 | 177.78 | 175.46 | 177.57 | +2.05 | +1.17% | 77,334,800 |
| 2023-11-01 | 171.00 | 174.23 | 170.12 | 173.97 | +2.97 | +1.74% | 56,934,906 |
| 2023-10-31 | 169.35 | 170.90 | 167.90 | 170.77 | +1.42 | +0.84% | 44,846,017 |
| 2023-10-30 | 169.02 | 171.17 | 168.87 | 170.29 | +1.27 | +0.75% | 51,131,000 |
| 2023-10-27 | 166.91 | 168.96 | 166.83 | 168.22 | +1.31 | +0.78% | 58,499,129 |
| 2023-10-26 | 170.37 | 171.38 | 165.67 | 166.89 | -3.48 | -2.04% | 70,625,300 |
| 2023-10-25 | 171.88 | 173.06 | 170.65 | 171.10 | -0.78 | -0.45% | 57,157,000 |
| 2023-10-24 | 173.05 | 173.67 | 171.45 | 173.44 | +0.39 | +0.23% | 43,816,644 |
| 2023-10-23 | 170.91 | 174.01 | 169.93 | 173.00 | +2.09 | +1.22% | 55,980,109 |
| 2023-10-20 | 175.31 | 175.42 | 172.64 | 172.88 | -2.43 | -1.39% | 64,244,028 |
| 2023-10-19 | 176.04 | 177.84 | 175.19 | 175.46 | -0.58 | -0.33% | 59,302,900 |
| 2023-10-18 | 175.58 | 177.58 | 175.11 | 175.84 | +0.26 | +0.15% | 54,764,400 |
| 2023-10-17 | 176.65 | 178.42 | 174.80 | 177.15 | +0.51 | +0.28% | 57,549,400 |
| 2023-10-16 | 176.75 | 179.08 | 176.51 | 178.72 | +1.97 | +1.11% | 52,517,000 |
| 2023-10-13 | 181.42 | 181.93 | 178.14 | 178.85 | -2.57 | -1.42% | 51,456,082 |
| 2023-10-12 | 180.07 | 182.34 | 179.04 | 180.71 | +0.64 | +0.36% | 56,743,119 |
| 2023-10-11 | 178.20 | 179.85 | 177.60 | 179.80 | +1.60 | +0.90% | 47,551,100 |
| 2023-10-10 | 178.10 | 179.72 | 177.95 | 178.39 | +0.29 | +0.16% | 43,698,019 |
| 2023-10-09 | 176.81 | 179.05 | 175.80 | 178.99 | +2.18 | +1.23% | 42,390,800 |
| 2023-10-06 | 173.80 | 177.99 | 173.18 | 177.49 | +3.69 | +2.12% | 57,266,700 |
| 2023-10-05 | 173.79 | 175.45 | 172.68 | 174.91 | +1.12 | +0.64% | 48,527,918 |
| 2023-10-04 | 171.09 | 174.21 | 170.97 | 173.66 | +2.57 | +1.50% | 53,020,300 |
| 2023-10-03 | 172.26 | 173.63 | 170.82 | 172.40 | +0.15 | +0.08% | 49,594,613 |
| 2023-10-02 | 171.22 | 174.30 | 170.93 | 173.75 | +2.53 | +1.48% | 52,164,535 |
| 2023-09-29 | 172.02 | 173.07 | 170.34 | 171.21 | -0.81 | -0.47% | 51,861,100 |
| 2023-09-28 | 169.34 | 172.03 | 167.62 | 170.69 | +1.35 | +0.80% | 56,294,419 |
| 2023-09-27 | 172.62 | 173.04 | 169.05 | 170.43 | -2.19 | -1.27% | 66,921,808 |
| 2023-09-26 | 174.82 | 175.20 | 171.66 | 171.96 | -2.86 | -1.64% | 64,588,945 |
| 2023-09-25 | 174.20 | 176.97 | 174.15 | 176.08 | +1.88 | +1.08% | 46,172,740 |
| 2023-09-22 | 174.67 | 177.08 | 174.05 | 174.79 | +0.12 | +0.07% | 56,725,400 |
| 2023-09-21 | 174.55 | 176.30 | 173.86 | 173.93 | -0.62 | -0.36% | 63,149,116 |
| 2023-09-20 | 179.26 | 179.70 | 175.40 | 175.49 | -3.77 | -2.10% | 58,436,200 |
| 2023-09-19 | 177.52 | 179.63 | 177.13 | 179.07 | +1.55 | +0.87% | 51,826,941 |
| 2023-09-18 | 176.48 | 179.38 | 176.17 | 177.97 | +1.49 | +0.84% | 67,257,600 |
| 2023-09-15 | 176.48 | 176.50 | 173.82 | 175.01 | -1.47 | -0.83% | 109,259,500 |
| 2023-09-14 | 174.00 | 176.10 | 173.58 | 175.74 | +1.74 | +1.00% | 60,895,800 |
| 2023-09-13 | 176.51 | 177.30 | 173.98 | 174.21 | -2.30 | -1.30% | 84,267,928 |
| 2023-09-12 | 179.49 | 180.13 | 174.82 | 176.30 | -3.19 | -1.78% | 90,370,200 |
| 2023-09-11 | 180.07 | 180.30 | 177.34 | 179.36 | -0.71 | -0.39% | 58,953,100 |
| 2023-09-08 | 178.35 | 180.24 | 177.79 | 178.18 | -0.17 | -0.10% | 65,602,066 |
| 2023-09-07 | 175.18 | 178.21 | 173.54 | 177.56 | +2.38 | +1.36% | 112,488,803 |
| 2023-09-06 | 188.40 | 188.85 | 181.47 | 182.91 | -5.49 | -2.91% | 81,755,816 |
| 2023-09-05 | 188.28 | 189.98 | 187.61 | 189.70 | +1.42 | +0.75% | 45,280,027 |
| 2023-09-01 | 189.49 | 189.92 | 188.28 | 189.46 | -0.03 | -0.02% | 45,766,503 |
| 2023-08-31 | 187.84 | 189.12 | 187.48 | 187.87 | +0.03 | +0.02% | 60,794,500 |
| 2023-08-30 | 184.94 | 187.85 | 184.74 | 187.65 | +2.71 | +1.47% | 60,813,900 |
| 2023-08-29 | 179.70 | 184.90 | 179.50 | 184.12 | +4.43 | +2.46% | 53,003,948 |
| 2023-08-28 | 180.09 | 180.59 | 178.55 | 180.19 | +0.10 | +0.06% | 43,820,700 |
| 2023-08-25 | 177.38 | 179.15 | 175.82 | 178.61 | +1.23 | +0.69% | 51,449,600 |
| 2023-08-24 | 180.67 | 181.10 | 176.01 | 176.38 | -4.29 | -2.37% | 54,945,800 |
| 2023-08-23 | 178.52 | 181.55 | 178.33 | 181.12 | +2.60 | +1.46% | 52,722,800 |
| 2023-08-22 | 177.06 | 177.68 | 176.25 | 177.23 | +0.17 | +0.10% | 42,084,245 |
| 2023-08-21 | 175.07 | 176.13 | 173.74 | 175.84 | +0.77 | +0.44% | 46,311,900 |
| 2023-08-18 | 172.30 | 175.10 | 171.96 | 174.49 | +2.19 | +1.27% | 61,172,200 |
| 2023-08-17 | 177.14 | 177.51 | 173.48 | 174.00 | -3.14 | -1.77% | 66,062,900 |
| 2023-08-16 | 177.13 | 178.54 | 176.50 | 176.57 | -0.56 | -0.32% | 46,964,900 |
| 2023-08-15 | 178.88 | 179.48 | 177.05 | 177.45 | -1.43 | -0.80% | 43,622,600 |
| 2023-08-14 | 177.97 | 179.69 | 177.31 | 179.46 | +1.49 | +0.84% | 43,675,627 |
| 2023-08-11 | 177.32 | 178.62 | 176.55 | 177.79 | +0.47 | +0.27% | 52,036,700 |
| 2023-08-10 | 179.48 | 180.75 | 177.60 | 177.97 | -1.51 | -0.84% | 54,686,900 |
| 2023-08-09 | 180.87 | 180.93 | 177.01 | 178.19 | -2.68 | -1.48% | 60,378,500 |
| 2023-08-08 | 179.69 | 180.27 | 177.58 | 179.80 | +0.11 | +0.06% | 67,823,003 |
| 2023-08-07 | 182.13 | 183.13 | 177.35 | 178.85 | -3.28 | -1.80% | 97,576,100 |
| 2023-08-04 | 185.52 | 187.38 | 181.92 | 181.99 | -3.53 | -1.90% | 115,956,841 |
| 2023-08-03 | 191.57 | 192.37 | 190.69 | 191.17 | -0.40 | -0.21% | 62,243,282 |
| 2023-08-02 | 195.04 | 195.18 | 191.85 | 192.58 | -2.46 | -1.26% | 50,389,327 |
| 2023-08-01 | 196.24 | 196.73 | 195.28 | 195.61 | -0.63 | -0.32% | 35,281,426 |
| 2023-07-31 | 196.06 | 196.49 | 195.26 | 196.45 | +0.39 | +0.20% | 38,824,113 |
| 2023-07-28 | 194.67 | 196.63 | 194.14 | 195.83 | +1.16 | +0.60% | 48,291,443 |
| 2023-07-27 | 196.02 | 197.20 | 192.55 | 193.22 | -2.80 | -1.43% | 47,460,200 |
| 2023-07-26 | 193.67 | 195.64 | 193.32 | 194.50 | +0.83 | +0.43% | 47,471,900 |
| 2023-07-25 | 193.33 | 194.44 | 192.92 | 193.62 | +0.29 | +0.15% | 37,283,201 |
| 2023-07-24 | 193.41 | 194.91 | 192.25 | 192.75 | -0.66 | -0.34% | 45,505,097 |
| 2023-07-21 | 194.10 | 194.97 | 191.23 | 191.94 | -2.16 | -1.11% | 71,951,700 |
| 2023-07-20 | 195.09 | 196.47 | 192.50 | 193.13 | -1.96 | -1.00% | 59,581,200 |
| 2023-07-19 | 193.10 | 198.23 | 192.65 | 195.10 | +2.00 | +1.04% | 80,507,323 |
| 2023-07-18 | 193.35 | 194.33 | 192.42 | 193.73 | +0.38 | +0.20% | 48,353,774 |
| 2023-07-17 | 191.90 | 194.32 | 191.81 | 193.99 | +2.09 | +1.09% | 50,520,200 |
| 2023-07-14 | 190.23 | 191.18 | 189.63 | 190.69 | +0.46 | +0.24% | 41,616,242 |
| 2023-07-13 | 190.50 | 191.19 | 189.78 | 190.54 | +0.04 | +0.02% | 41,342,338 |
| 2023-07-12 | 189.68 | 191.70 | 188.47 | 189.77 | +0.09 | +0.05% | 60,750,248 |
| 2023-07-11 | 189.16 | 189.30 | 186.60 | 188.08 | -1.08 | -0.57% | 46,638,119 |
| 2023-07-10 | 189.26 | 189.99 | 187.04 | 188.61 | -0.65 | -0.34% | 59,922,200 |
| 2023-07-07 | 191.41 | 192.67 | 190.24 | 190.68 | -0.73 | -0.38% | 46,815,000 |
| 2023-07-06 | 189.84 | 192.02 | 189.20 | 191.81 | +1.97 | +1.04% | 45,156,009 |
| 2023-07-05 | 191.57 | 192.98 | 190.62 | 191.33 | -0.24 | -0.13% | 46,920,300 |
| 2023-07-03 | 193.78 | 193.88 | 191.76 | 192.46 | -1.32 | -0.68% | 31,458,200 |
| 2023-06-30 | 191.63 | 194.48 | 191.26 | 193.97 | +2.34 | +1.22% | 85,213,216 |
| 2023-06-29 | 189.08 | 190.07 | 188.94 | 189.59 | +0.51 | +0.27% | 46,347,308 |
| 2023-06-28 | 187.93 | 189.90 | 187.60 | 189.25 | +1.32 | +0.70% | 51,216,801 |
| 2023-06-27 | 185.89 | 188.39 | 185.67 | 188.06 | +2.17 | +1.17% | 50,730,846 |
| 2023-06-26 | 186.83 | 188.05 | 185.23 | 185.27 | -1.56 | -0.83% | 48,088,700 |
| 2023-06-23 | 185.55 | 187.56 | 185.01 | 186.68 | +1.13 | +0.61% | 53,117,000 |
| 2023-06-22 | 183.74 | 187.05 | 183.67 | 187.00 | +3.26 | +1.77% | 51,245,327 |
| 2023-06-21 | 184.90 | 185.41 | 182.59 | 183.96 | -0.94 | -0.51% | 49,515,700 |
| 2023-06-20 | 184.41 | 186.10 | 184.41 | 185.01 | +0.60 | +0.33% | 49,799,100 |
| 2023-06-16 | 186.73 | 186.99 | 184.27 | 184.92 | -1.81 | -0.97% | 101,256,225 |
| 2023-06-15 | 183.96 | 186.52 | 183.78 | 186.01 | +2.05 | +1.11% | 65,433,200 |
| 2023-06-14 | 183.37 | 184.39 | 182.02 | 183.95 | +0.58 | +0.32% | 57,462,900 |
| 2023-06-13 | 182.80 | 184.15 | 182.44 | 183.31 | +0.51 | +0.28% | 54,929,129 |
| 2023-06-12 | 181.27 | 183.89 | 180.97 | 183.79 | +2.52 | +1.39% | 54,754,995 |
| 2023-06-09 | 181.50 | 182.23 | 180.63 | 180.96 | -0.54 | -0.30% | 48,900,000 |
| 2023-06-08 | 177.90 | 180.84 | 177.46 | 180.57 | +2.67 | +1.50% | 50,214,900 |
| 2023-06-07 | 178.44 | 181.21 | 177.32 | 177.82 | -0.62 | -0.35% | 61,944,615 |
| 2023-06-06 | 179.97 | 180.12 | 177.43 | 179.21 | -0.76 | -0.42% | 64,848,400 |
| 2023-06-05 | 182.63 | 184.95 | 178.04 | 179.58 | -3.05 | -1.67% | 121,946,500 |
| 2023-06-02 | 181.03 | 181.78 | 179.26 | 180.95 | -0.08 | -0.04% | 61,996,913 |
| 2023-06-01 | 177.70 | 180.12 | 176.93 | 180.09 | +2.39 | +1.34% | 68,901,809 |
| 2023-05-31 | 177.33 | 179.35 | 176.76 | 177.25 | -0.08 | -0.05% | 99,625,300 |
| 2023-05-30 | 176.96 | 178.99 | 176.57 | 177.30 | +0.34 | +0.19% | 55,964,401 |
| 2023-05-26 | 173.32 | 175.77 | 173.11 | 175.43 | +2.11 | +1.22% | 54,835,000 |
| 2023-05-25 | 172.41 | 173.90 | 171.69 | 172.99 | +0.58 | +0.34% | 56,058,300 |
| 2023-05-24 | 171.09 | 172.42 | 170.52 | 171.84 | +0.75 | +0.44% | 45,143,500 |
| 2023-05-23 | 173.13 | 173.38 | 171.28 | 171.56 | -1.57 | -0.91% | 50,747,300 |
| 2023-05-22 | 173.98 | 174.71 | 173.45 | 174.20 | +0.22 | +0.13% | 43,570,932 |
| 2023-05-19 | 176.39 | 176.39 | 174.94 | 175.16 | -1.23 | -0.70% | 55,809,500 |
| 2023-05-18 | 173.00 | 175.24 | 172.58 | 175.05 | +2.05 | +1.18% | 65,496,700 |
| 2023-05-17 | 171.71 | 172.93 | 170.42 | 172.69 | +0.98 | +0.57% | 57,951,604 |
| 2023-05-16 | 171.99 | 173.14 | 171.80 | 172.07 | +0.08 | +0.05% | 42,110,300 |
| 2023-05-15 | 173.16 | 173.21 | 171.47 | 172.07 | -1.09 | -0.63% | 37,266,700 |
| 2023-05-12 | 173.62 | 174.06 | 171.00 | 172.57 | -1.05 | -0.60% | 45,533,138 |
| 2023-05-11 | 173.85 | 174.59 | 172.17 | 173.75 | -0.10 | -0.06% | 49,514,700 |
| 2023-05-10 | 173.02 | 174.03 | 171.90 | 173.56 | +0.54 | +0.31% | 53,724,501 |
| 2023-05-09 | 173.05 | 173.54 | 171.60 | 171.77 | -1.28 | -0.74% | 45,326,900 |
| 2023-05-08 | 172.48 | 173.85 | 172.11 | 173.50 | +1.02 | +0.59% | 55,962,800 |
| 2023-05-05 | 170.98 | 174.30 | 170.76 | 173.57 | +2.59 | +1.51% | 113,453,200 |
| 2023-05-04 | 164.89 | 167.04 | 164.31 | 165.79 | +0.90 | +0.55% | 81,235,427 |
| 2023-05-03 | 169.50 | 170.92 | 167.16 | 167.45 | -2.05 | -1.21% | 65,136,018 |
| 2023-05-02 | 170.09 | 170.35 | 167.54 | 168.54 | -1.55 | -0.91% | 48,425,700 |
| 2023-05-01 | 169.28 | 170.45 | 168.64 | 169.59 | +0.31 | +0.18% | 52,472,936 |
| 2023-04-28 | 168.49 | 169.85 | 167.88 | 169.68 | +1.19 | +0.71% | 55,275,900 |
| 2023-04-27 | 165.19 | 168.56 | 165.19 | 168.41 | +3.22 | +1.95% | 64,902,329 |
| 2023-04-26 | 163.06 | 165.28 | 162.80 | 163.76 | +0.71 | +0.43% | 45,498,800 |
| 2023-04-25 | 165.19 | 166.31 | 163.73 | 163.77 | -1.42 | -0.86% | 48,714,100 |
| 2023-04-24 | 165.00 | 165.60 | 163.89 | 165.33 | +0.33 | +0.20% | 41,949,600 |
| 2023-04-21 | 165.05 | 166.45 | 164.49 | 165.02 | -0.03 | -0.02% | 58,337,341 |
| 2023-04-20 | 166.09 | 167.87 | 165.56 | 166.65 | +0.56 | +0.34% | 52,456,400 |
| 2023-04-19 | 165.80 | 168.16 | 165.54 | 167.63 | +1.83 | +1.10% | 47,720,200 |
| 2023-04-18 | 166.10 | 167.41 | 165.65 | 166.47 | +0.37 | +0.22% | 49,923,008 |
| 2023-04-17 | 165.09 | 165.39 | 164.03 | 165.23 | +0.14 | +0.08% | 41,516,217 |
| 2023-04-14 | 164.59 | 166.32 | 163.82 | 165.21 | +0.62 | +0.38% | 49,386,500 |
| 2023-04-13 | 161.63 | 165.80 | 161.42 | 165.56 | +3.93 | +2.43% | 68,445,649 |
| 2023-04-12 | 161.22 | 162.06 | 159.78 | 160.10 | -1.12 | -0.69% | 50,133,100 |
| 2023-04-11 | 162.35 | 162.36 | 160.51 | 160.80 | -1.55 | -0.95% | 47,644,217 |
| 2023-04-10 | 161.42 | 162.03 | 160.08 | 162.03 | +0.61 | +0.38% | 47,716,900 |
| 2023-04-06 | 162.43 | 164.96 | 162.00 | 164.66 | +2.23 | +1.37% | 45,390,123 |
| 2023-04-05 | 164.74 | 165.05 | 161.80 | 163.76 | -0.98 | -0.59% | 51,511,744 |
| 2023-04-04 | 166.60 | 166.84 | 165.11 | 165.63 | -0.97 | -0.58% | 46,278,300 |
| 2023-04-03 | 164.27 | 166.29 | 164.22 | 166.17 | +1.90 | +1.16% | 56,976,200 |
| 2023-03-31 | 162.44 | 165.00 | 161.91 | 164.90 | +2.46 | +1.51% | 68,749,800 |
| 2023-03-30 | 161.53 | 162.47 | 161.27 | 162.36 | +0.83 | +0.51% | 49,501,700 |
| 2023-03-29 | 159.37 | 161.05 | 159.35 | 160.77 | +1.40 | +0.88% | 51,305,700 |
| 2023-03-28 | 157.97 | 158.49 | 155.98 | 157.65 | -0.32 | -0.20% | 45,992,200 |
| 2023-03-27 | 159.94 | 160.77 | 157.87 | 158.28 | -1.66 | -1.04% | 52,390,300 |
| 2023-03-24 | 158.86 | 160.34 | 157.85 | 160.25 | +1.39 | +0.87% | 59,256,343 |
| 2023-03-23 | 158.83 | 161.55 | 157.68 | 158.93 | +0.10 | +0.06% | 67,622,100 |
| 2023-03-22 | 159.30 | 162.14 | 157.81 | 157.83 | -1.47 | -0.92% | 75,701,811 |
| 2023-03-21 | 157.32 | 159.40 | 156.54 | 159.28 | +1.96 | +1.25% | 73,938,300 |
| 2023-03-20 | 155.07 | 157.82 | 154.15 | 157.40 | +2.33 | +1.50% | 73,641,415 |
| 2023-03-17 | 156.08 | 156.74 | 154.28 | 155.00 | -1.08 | -0.69% | 98,944,633 |
| 2023-03-16 | 152.16 | 156.46 | 151.64 | 155.85 | +3.69 | +2.43% | 76,254,419 |
| 2023-03-15 | 151.19 | 153.25 | 149.92 | 152.99 | +1.80 | +1.19% | 77,167,900 |
| 2023-03-14 | 151.28 | 153.40 | 150.10 | 152.59 | +1.31 | +0.87% | 73,695,900 |
| 2023-03-13 | 147.81 | 153.14 | 147.70 | 150.47 | +2.66 | +1.80% | 84,457,122 |
| 2023-03-10 | 150.21 | 150.94 | 147.61 | 148.50 | -1.71 | -1.14% | 68,572,400 |
| 2023-03-09 | 153.56 | 154.54 | 150.23 | 150.59 | -2.97 | -1.93% | 53,833,600 |
| 2023-03-08 | 152.81 | 153.47 | 151.83 | 152.87 | +0.06 | +0.04% | 47,204,800 |
| 2023-03-07 | 153.70 | 154.03 | 151.13 | 151.60 | -2.10 | -1.37% | 56,182,028 |
| 2023-03-06 | 153.79 | 156.30 | 153.46 | 153.83 | +0.05 | +0.03% | 87,558,028 |
| 2023-03-03 | 148.04 | 151.11 | 147.33 | 151.03 | +2.99 | +2.02% | 70,732,300 |
| 2023-03-02 | 144.38 | 146.71 | 143.90 | 145.91 | +1.53 | +1.06% | 52,279,761 |
| 2023-03-01 | 146.83 | 147.23 | 145.01 | 145.31 | -1.52 | -1.04% | 55,479,000 |
| 2023-02-28 | 147.05 | 149.08 | 146.83 | 147.41 | +0.36 | +0.24% | 50,547,000 |
| 2023-02-27 | 147.71 | 149.17 | 147.45 | 147.92 | +0.21 | +0.14% | 44,998,500 |
| 2023-02-24 | 147.11 | 147.19 | 145.72 | 146.71 | -0.40 | -0.27% | 55,469,606 |
| 2023-02-23 | 150.09 | 150.34 | 147.24 | 149.40 | -0.69 | -0.46% | 48,394,249 |
| 2023-02-22 | 148.87 | 149.95 | 147.16 | 148.91 | +0.04 | +0.03% | 51,011,305 |
| 2023-02-21 | 150.20 | 151.30 | 148.41 | 148.48 | -1.72 | -1.15% | 58,867,230 |
| 2023-02-17 | 152.35 | 153.00 | 150.85 | 152.55 | +0.20 | +0.13% | 59,144,118 |
| 2023-02-16 | 153.51 | 156.33 | 153.35 | 153.71 | +0.20 | +0.13% | 68,167,942 |
| 2023-02-15 | 153.11 | 155.50 | 152.88 | 155.33 | +2.22 | +1.45% | 65,669,252 |
| 2023-02-14 | 152.12 | 153.77 | 150.86 | 153.20 | +1.08 | +0.71% | 61,707,600 |
| 2023-02-13 | 150.95 | 154.26 | 150.92 | 153.85 | +2.90 | +1.92% | 62,199,013 |
| 2023-02-10 | 149.46 | 151.34 | 149.22 | 151.01 | +1.55 | +1.04% | 57,450,708 |
| 2023-02-09 | 153.78 | 154.33 | 150.42 | 150.87 | -2.91 | -1.89% | 56,007,143 |
| 2023-02-08 | 153.88 | 154.58 | 151.17 | 151.92 | -1.96 | -1.27% | 64,120,100 |
| 2023-02-07 | 150.64 | 155.23 | 150.64 | 154.65 | +4.01 | +2.66% | 83,322,600 |
| 2023-02-06 | 152.57 | 153.10 | 150.78 | 151.73 | -0.85 | -0.55% | 69,858,306 |
| 2023-02-03 | 148.03 | 157.38 | 147.83 | 154.50 | +6.47 | +4.37% | 154,357,337 |
| 2023-02-02 | 148.90 | 151.18 | 148.17 | 150.82 | +1.92 | +1.29% | 118,339,000 |
| 2023-02-01 | 143.97 | 146.61 | 141.32 | 145.43 | +1.46 | +1.01% | 77,663,633 |
| 2023-01-31 | 142.70 | 144.34 | 142.28 | 144.29 | +1.59 | +1.11% | 65,874,500 |
| 2023-01-30 | 144.96 | 145.55 | 142.85 | 143.00 | -1.96 | -1.35% | 64,015,300 |
| 2023-01-27 | 143.16 | 147.23 | 143.08 | 145.93 | +2.78 | +1.93% | 70,555,843 |
| 2023-01-26 | 143.17 | 144.25 | 141.90 | 143.96 | +0.79 | +0.55% | 54,105,100 |
| 2023-01-25 | 140.89 | 142.43 | 138.81 | 141.86 | +0.97 | +0.69% | 65,799,349 |
| 2023-01-24 | 140.31 | 143.16 | 140.30 | 142.53 | +2.22 | +1.58% | 66,435,142 |
| 2023-01-23 | 138.12 | 143.32 | 137.90 | 141.11 | +2.99 | +2.16% | 81,760,313 |
| 2023-01-20 | 135.28 | 138.02 | 134.22 | 137.87 | +2.59 | +1.91% | 80,223,626 |
| 2023-01-19 | 134.08 | 136.25 | 133.77 | 135.27 | +1.19 | +0.89% | 58,280,413 |
| 2023-01-18 | 136.82 | 138.61 | 135.03 | 135.21 | -1.60 | -1.18% | 69,672,800 |
| 2023-01-17 | 134.83 | 137.29 | 134.13 | 135.94 | +1.11 | +0.82% | 63,646,627 |
| 2023-01-13 | 132.03 | 134.92 | 131.66 | 134.76 | +2.73 | +2.07% | 57,809,719 |
| 2023-01-12 | 133.88 | 134.26 | 131.44 | 133.41 | -0.47 | -0.35% | 71,379,648 |
| 2023-01-11 | 131.25 | 133.51 | 130.46 | 133.49 | +2.24 | +1.71% | 69,458,949 |
| 2023-01-10 | 130.26 | 131.26 | 128.12 | 130.73 | +0.47 | +0.36% | 63,896,200 |
| 2023-01-09 | 130.47 | 133.41 | 129.89 | 130.15 | -0.32 | -0.25% | 70,790,813 |
| 2023-01-06 | 126.01 | 130.29 | 124.89 | 129.62 | +3.61 | +2.86% | 87,754,715 |
| 2023-01-05 | 127.13 | 127.77 | 124.76 | 125.02 | -2.11 | -1.66% | 80,962,708 |
| 2023-01-04 | 126.89 | 128.66 | 125.08 | 126.36 | -0.53 | -0.42% | 89,113,633 |
| 2023-01-03 | 130.28 | 130.90 | 124.17 | 125.07 | -5.21 | -4.00% | 112,117,500 |
| 2022-12-30 | 128.41 | 129.95 | 127.43 | 129.93 | +1.52 | +1.18% | 77,034,209 |
| 2022-12-29 | 127.99 | 130.48 | 127.73 | 129.61 | +1.62 | +1.27% | 75,703,710 |
| 2022-12-28 | 129.67 | 131.03 | 125.87 | 126.04 | -3.63 | -2.80% | 85,438,400 |
| 2022-12-27 | 131.38 | 131.41 | 128.72 | 130.03 | -1.35 | -1.03% | 69,007,830 |
| 2022-12-23 | 130.92 | 132.42 | 129.64 | 131.86 | +0.94 | +0.72% | 63,814,900 |
| 2022-12-22 | 134.35 | 134.56 | 130.30 | 132.23 | -2.12 | -1.58% | 77,852,108 |
| 2022-12-21 | 132.98 | 136.81 | 132.75 | 135.45 | +2.47 | +1.86% | 85,928,000 |
| 2022-12-20 | 131.39 | 133.25 | 129.89 | 132.30 | +0.91 | +0.69% | 77,432,819 |
| 2022-12-19 | 135.11 | 135.20 | 131.32 | 132.37 | -2.74 | -2.03% | 79,592,614 |
| 2022-12-16 | 136.69 | 137.65 | 133.73 | 134.51 | -2.18 | -1.59% | 160,156,900 |
| 2022-12-15 | 141.11 | 141.80 | 136.03 | 136.50 | -4.61 | -3.27% | 98,931,907 |
| 2022-12-14 | 145.35 | 146.66 | 141.16 | 143.21 | -2.14 | -1.47% | 82,291,200 |
| 2022-12-13 | 149.50 | 149.97 | 144.24 | 145.47 | -4.03 | -2.70% | 93,886,200 |
| 2022-12-12 | 142.70 | 144.50 | 141.06 | 144.49 | +1.79 | +1.25% | 70,462,700 |
| 2022-12-09 | 142.34 | 145.57 | 140.90 | 142.16 | -0.18 | -0.13% | 76,097,011 |
| 2022-12-08 | 142.36 | 143.52 | 141.10 | 142.65 | +0.29 | +0.20% | 62,128,338 |
| 2022-12-07 | 142.19 | 143.37 | 140.00 | 140.94 | -1.25 | -0.88% | 69,721,100 |
| 2022-12-06 | 147.07 | 147.30 | 141.92 | 142.91 | -4.16 | -2.83% | 64,727,200 |
| 2022-12-05 | 147.77 | 150.92 | 145.77 | 146.63 | -1.14 | -0.77% | 68,826,442 |
| 2022-12-02 | 145.96 | 148.00 | 145.65 | 147.81 | +1.85 | +1.27% | 65,447,446 |
| 2022-12-01 | 148.21 | 149.13 | 146.61 | 148.31 | +0.10 | +0.07% | 71,250,416 |
| 2022-11-30 | 141.40 | 148.72 | 140.55 | 148.03 | +6.63 | +4.69% | 111,380,900 |
| 2022-11-29 | 144.29 | 144.81 | 140.35 | 141.17 | -3.12 | -2.16% | 83,763,803 |
| 2022-11-28 | 145.14 | 146.64 | 143.38 | 144.22 | -0.92 | -0.63% | 69,346,522 |
| 2022-11-25 | 148.31 | 148.88 | 147.12 | 148.11 | -0.20 | -0.13% | 35,195,900 |
| 2022-11-23 | 149.45 | 151.83 | 149.34 | 151.07 | +1.62 | +1.08% | 58,301,400 |
| 2022-11-22 | 148.13 | 150.42 | 146.93 | 150.18 | +2.05 | +1.38% | 51,804,132 |
| 2022-11-21 | 150.16 | 150.37 | 147.72 | 148.01 | -2.15 | -1.43% | 58,724,100 |
| 2022-11-18 | 152.31 | 152.70 | 149.97 | 151.29 | -1.02 | -0.67% | 74,829,600 |
| 2022-11-17 | 146.43 | 151.48 | 146.15 | 150.72 | +4.29 | +2.93% | 80,389,400 |
| 2022-11-16 | 149.13 | 149.87 | 147.29 | 148.79 | -0.34 | -0.23% | 64,218,300 |
| 2022-11-15 | 152.22 | 153.59 | 148.56 | 150.04 | -2.18 | -1.43% | 89,868,332 |
| 2022-11-14 | 148.97 | 150.28 | 147.43 | 148.28 | -0.69 | -0.46% | 73,374,114 |
| 2022-11-11 | 145.82 | 150.01 | 144.37 | 149.70 | +3.88 | +2.66% | 93,979,700 |
| 2022-11-10 | 141.24 | 146.87 | 139.50 | 146.87 | +5.63 | +3.99% | 118,854,028 |
| 2022-11-09 | 138.50 | 138.55 | 134.59 | 134.87 | -3.63 | -2.62% | 74,917,800 |
| 2022-11-08 | 140.41 | 141.43 | 137.49 | 139.50 | -0.91 | -0.65% | 89,908,500 |
| 2022-11-07 | 137.11 | 139.15 | 135.67 | 138.92 | +1.81 | +1.32% | 83,374,628 |
| 2022-11-04 | 142.09 | 142.67 | 134.38 | 138.38 | -3.71 | -2.61% | 140,814,800 |
| 2022-11-03 | 142.06 | 142.80 | 138.75 | 138.88 | -3.18 | -2.24% | 97,918,516 |
| 2022-11-02 | 148.95 | 152.17 | 145.00 | 145.03 | -3.91 | -2.63% | 93,604,623 |
| 2022-11-01 | 155.08 | 155.45 | 149.13 | 150.65 | -4.43 | -2.86% | 80,379,345 |
| 2022-10-31 | 153.16 | 154.24 | 151.92 | 153.34 | +0.19 | +0.12% | 97,943,200 |
| 2022-10-28 | 148.20 | 157.50 | 147.82 | 155.74 | +7.54 | +5.09% | 164,762,400 |
| 2022-10-27 | 148.07 | 149.05 | 144.13 | 144.80 | -3.27 | -2.21% | 109,180,200 |
| 2022-10-26 | 150.96 | 151.99 | 148.04 | 149.35 | -1.61 | -1.07% | 88,436,172 |
| 2022-10-25 | 150.09 | 152.49 | 149.36 | 152.34 | +2.25 | +1.50% | 74,732,300 |
| 2022-10-24 | 147.19 | 150.23 | 146.00 | 149.45 | +2.26 | +1.54% | 75,981,918 |
| 2022-10-21 | 142.87 | 147.85 | 142.65 | 147.27 | +4.40 | +3.08% | 86,548,609 |
| 2022-10-20 | 143.02 | 145.89 | 142.65 | 143.39 | +0.37 | +0.26% | 64,522,000 |
| 2022-10-19 | 141.69 | 144.95 | 141.50 | 143.86 | +2.17 | +1.53% | 61,758,340 |
| 2022-10-18 | 145.49 | 146.70 | 140.61 | 143.75 | -1.74 | -1.20% | 99,136,610 |
| 2022-10-17 | 141.07 | 142.90 | 140.27 | 142.41 | +1.34 | +0.95% | 85,250,939 |
| 2022-10-14 | 144.31 | 144.52 | 138.19 | 138.38 | -5.93 | -4.11% | 88,598,000 |
| 2022-10-13 | 134.99 | 143.59 | 134.37 | 142.99 | +8.00 | +5.93% | 113,224,000 |
| 2022-10-12 | 139.13 | 140.36 | 138.16 | 138.34 | -0.79 | -0.57% | 70,433,744 |
| 2022-10-11 | 139.90 | 141.35 | 138.22 | 138.98 | -0.92 | -0.66% | 77,033,700 |
| 2022-10-10 | 140.42 | 141.89 | 138.57 | 140.42 | +0.00 | +0.00% | 74,899,002 |
| 2022-10-07 | 142.54 | 143.10 | 139.45 | 140.09 | -2.45 | -1.72% | 85,925,600 |
| 2022-10-06 | 145.81 | 147.54 | 145.22 | 145.43 | -0.38 | -0.26% | 68,402,200 |
| 2022-10-05 | 144.07 | 147.38 | 143.01 | 146.40 | +2.33 | +1.62% | 79,471,000 |
| 2022-10-04 | 145.03 | 146.22 | 144.26 | 146.10 | +1.07 | +0.74% | 87,830,100 |
| 2022-10-03 | 138.21 | 143.07 | 137.69 | 142.45 | +4.24 | +3.07% | 114,311,700 |
| 2022-09-30 | 141.28 | 143.10 | 138.00 | 138.20 | -3.08 | -2.18% | 124,925,300 |
| 2022-09-29 | 146.10 | 146.72 | 140.68 | 142.48 | -3.62 | -2.48% | 128,138,237 |
| 2022-09-28 | 147.64 | 150.64 | 144.84 | 149.84 | +2.20 | +1.49% | 146,691,400 |
| 2022-09-27 | 152.74 | 154.72 | 149.95 | 151.76 | -0.98 | -0.64% | 84,442,741 |
| 2022-09-26 | 149.66 | 153.77 | 149.64 | 150.77 | +1.11 | +0.74% | 93,339,409 |
| 2022-09-23 | 151.19 | 151.47 | 148.56 | 150.43 | -0.76 | -0.50% | 96,029,909 |
| 2022-09-22 | 152.38 | 154.47 | 150.91 | 152.74 | +0.36 | +0.24% | 86,652,542 |
| 2022-09-21 | 157.34 | 158.74 | 153.60 | 153.72 | -3.62 | -2.30% | 101,696,800 |
| 2022-09-20 | 153.40 | 158.08 | 153.08 | 156.90 | +3.50 | +2.28% | 107,689,800 |
| 2022-09-19 | 149.31 | 154.56 | 149.10 | 154.48 | +5.17 | +3.46% | 81,474,246 |
| 2022-09-16 | 151.21 | 151.35 | 148.37 | 150.70 | -0.51 | -0.34% | 162,278,841 |
| 2022-09-15 | 154.65 | 155.24 | 151.38 | 152.37 | -2.28 | -1.47% | 90,481,110 |
| 2022-09-14 | 154.79 | 157.10 | 153.61 | 155.31 | +0.53 | +0.34% | 87,965,409 |
| 2022-09-13 | 159.90 | 160.54 | 153.37 | 153.84 | -6.06 | -3.79% | 122,656,614 |
| 2022-09-12 | 159.59 | 164.26 | 159.30 | 163.43 | +3.84 | +2.41% | 104,956,000 |
| 2022-09-09 | 155.47 | 157.82 | 154.75 | 157.37 | +1.90 | +1.22% | 68,081,006 |
| 2022-09-08 | 154.64 | 156.36 | 152.68 | 154.46 | -0.18 | -0.12% | 84,923,847 |
| 2022-09-07 | 154.82 | 156.67 | 153.61 | 155.96 | +1.14 | +0.74% | 87,449,600 |
| 2022-09-06 | 156.47 | 157.09 | 153.69 | 154.53 | -1.94 | -1.24% | 73,714,843 |
| 2022-09-02 | 159.75 | 160.36 | 154.97 | 155.81 | -3.94 | -2.47% | 76,957,800 |
| 2022-09-01 | 156.64 | 158.42 | 154.67 | 157.96 | +1.32 | +0.84% | 74,229,900 |
| 2022-08-31 | 160.31 | 160.58 | 157.14 | 157.22 | -3.09 | -1.93% | 87,991,100 |
| 2022-08-30 | 162.13 | 162.56 | 157.72 | 158.91 | -3.22 | -1.99% | 77,906,200 |
| 2022-08-29 | 161.15 | 162.90 | 159.82 | 161.38 | +0.24 | +0.14% | 73,314,000 |
| 2022-08-26 | 170.57 | 171.05 | 163.56 | 163.62 | -6.95 | -4.07% | 78,961,000 |
| 2022-08-25 | 168.78 | 170.14 | 168.35 | 170.03 | +1.25 | +0.74% | 51,218,209 |
| 2022-08-24 | 167.32 | 168.11 | 166.25 | 167.53 | +0.21 | +0.13% | 53,841,524 |
| 2022-08-23 | 167.08 | 168.71 | 166.65 | 167.23 | +0.15 | +0.09% | 54,147,100 |
| 2022-08-22 | 169.69 | 169.86 | 167.14 | 167.57 | -2.12 | -1.25% | 69,026,809 |
| 2022-08-19 | 173.03 | 173.74 | 171.31 | 171.52 | -1.51 | -0.87% | 70,346,300 |
| 2022-08-18 | 173.75 | 174.90 | 173.12 | 174.15 | +0.40 | +0.23% | 62,290,100 |
| 2022-08-17 | 172.77 | 176.15 | 172.57 | 174.55 | +1.78 | +1.03% | 79,542,037 |
| 2022-08-16 | 172.78 | 173.71 | 171.66 | 173.03 | +0.25 | +0.14% | 56,377,100 |
| 2022-08-15 | 171.52 | 173.39 | 171.35 | 173.19 | +1.67 | +0.97% | 54,091,700 |
| 2022-08-12 | 169.82 | 172.17 | 169.40 | 172.10 | +2.28 | +1.34% | 68,039,400 |
| 2022-08-11 | 170.06 | 170.99 | 168.19 | 168.49 | -1.57 | -0.92% | 57,149,200 |
| 2022-08-10 | 167.68 | 169.34 | 166.90 | 169.24 | +1.56 | +0.93% | 70,170,540 |
| 2022-08-09 | 164.02 | 165.82 | 163.25 | 164.92 | +0.90 | +0.55% | 63,135,503 |
| 2022-08-08 | 166.37 | 167.81 | 164.20 | 164.87 | -1.50 | -0.90% | 60,362,338 |
| 2022-08-05 | 163.21 | 165.85 | 163.00 | 165.35 | +2.14 | +1.31% | 56,697,000 |
| 2022-08-04 | 166.01 | 167.19 | 164.43 | 165.81 | -0.20 | -0.12% | 55,474,144 |
| 2022-08-03 | 160.84 | 166.59 | 160.75 | 166.13 | +5.29 | +3.29% | 82,507,500 |
| 2022-08-02 | 160.10 | 162.41 | 159.63 | 160.01 | -0.09 | -0.06% | 59,907,025 |
| 2022-08-01 | 161.01 | 163.59 | 160.89 | 161.51 | +0.50 | +0.31% | 67,829,400 |
| 2022-07-29 | 161.24 | 163.63 | 159.50 | 162.51 | +1.27 | +0.79% | 101,786,900 |
| 2022-07-28 | 156.98 | 157.64 | 154.41 | 157.35 | +0.37 | +0.24% | 81,378,731 |
| 2022-07-27 | 152.58 | 157.33 | 152.16 | 156.79 | +4.21 | +2.76% | 78,620,700 |
| 2022-07-26 | 152.26 | 153.09 | 150.80 | 151.60 | -0.67 | -0.43% | 55,138,700 |
| 2022-07-25 | 154.01 | 155.04 | 152.28 | 152.95 | -1.06 | -0.69% | 53,623,945 |
| 2022-07-22 | 155.39 | 156.28 | 153.41 | 154.09 | -1.30 | -0.84% | 66,675,408 |
| 2022-07-21 | 154.50 | 155.57 | 151.94 | 155.35 | +0.85 | +0.55% | 65,086,636 |
| 2022-07-20 | 151.12 | 153.72 | 150.37 | 153.04 | +1.92 | +1.27% | 64,823,413 |
| 2022-07-19 | 147.92 | 151.23 | 146.91 | 151.00 | +3.08 | +2.08% | 82,982,400 |
| 2022-07-18 | 150.74 | 151.57 | 146.70 | 147.07 | -3.67 | -2.43% | 81,420,900 |
| 2022-07-15 | 149.78 | 150.86 | 148.20 | 150.17 | +0.39 | +0.26% | 76,259,931 |
| 2022-07-14 | 144.08 | 148.95 | 143.25 | 148.47 | +4.39 | +3.05% | 78,140,744 |
| 2022-07-13 | 142.99 | 146.45 | 142.12 | 145.49 | +2.50 | +1.75% | 71,185,600 |
| 2022-07-12 | 145.76 | 148.45 | 145.05 | 145.86 | +0.10 | +0.07% | 77,588,800 |
| 2022-07-11 | 145.67 | 146.64 | 143.78 | 144.87 | -0.80 | -0.55% | 63,305,113 |
| 2022-07-08 | 145.26 | 147.55 | 145.00 | 147.04 | +1.78 | +1.23% | 64,547,800 |
| 2022-07-07 | 143.29 | 146.55 | 143.28 | 146.35 | +3.06 | +2.14% | 66,253,709 |
| 2022-07-06 | 141.35 | 144.12 | 141.08 | 142.92 | +1.56 | +1.11% | 74,064,300 |
| 2022-07-05 | 137.77 | 141.61 | 136.93 | 141.56 | +3.79 | +2.75% | 73,429,641 |
| 2022-07-01 | 136.04 | 139.04 | 135.66 | 138.93 | +2.89 | +2.12% | 71,051,600 |
| 2022-06-30 | 137.25 | 138.37 | 133.77 | 136.72 | -0.53 | -0.39% | 98,964,500 |
| 2022-06-29 | 137.46 | 140.67 | 136.67 | 139.23 | +1.77 | +1.29% | 66,242,411 |
| 2022-06-28 | 142.13 | 143.42 | 137.32 | 137.44 | -4.69 | -3.30% | 67,315,328 |
| 2022-06-27 | 142.70 | 143.49 | 140.97 | 141.66 | -1.03 | -0.73% | 70,207,908 |
| 2022-06-24 | 139.90 | 141.91 | 139.77 | 141.66 | +1.76 | +1.26% | 89,116,837 |
| 2022-06-23 | 136.82 | 138.59 | 135.63 | 138.27 | +1.45 | +1.06% | 72,433,800 |
| 2022-06-22 | 134.79 | 137.76 | 133.91 | 135.35 | +0.56 | +0.42% | 73,409,234 |
| 2022-06-21 | 133.42 | 137.06 | 133.32 | 135.87 | +2.45 | +1.84% | 81,000,500 |
| 2022-06-17 | 130.07 | 133.08 | 129.81 | 131.56 | +1.50 | +1.15% | 134,520,300 |
| 2022-06-16 | 132.08 | 132.39 | 129.04 | 130.06 | -2.02 | -1.53% | 108,123,900 |
| 2022-06-15 | 134.29 | 137.34 | 132.16 | 135.43 | +1.14 | +0.85% | 91,533,000 |
| 2022-06-14 | 133.13 | 133.89 | 131.48 | 132.76 | -0.37 | -0.28% | 84,784,326 |
| 2022-06-13 | 132.87 | 135.20 | 131.44 | 131.88 | -0.99 | -0.75% | 122,207,100 |
| 2022-06-10 | 140.28 | 140.76 | 137.06 | 137.13 | -3.15 | -2.25% | 91,566,637 |
| 2022-06-09 | 147.08 | 147.95 | 142.53 | 142.64 | -4.44 | -3.02% | 69,473,000 |
| 2022-06-08 | 148.58 | 149.87 | 147.46 | 147.96 | -0.62 | -0.42% | 53,950,201 |
| 2022-06-07 | 144.35 | 149.00 | 144.10 | 148.71 | +4.37 | +3.02% | 67,808,200 |
| 2022-06-06 | 147.03 | 148.57 | 144.90 | 146.14 | -0.89 | -0.61% | 71,598,400 |
| 2022-06-03 | 146.90 | 147.97 | 144.46 | 145.38 | -1.52 | -1.03% | 88,570,300 |
| 2022-06-02 | 147.83 | 151.27 | 146.86 | 151.21 | +3.38 | +2.29% | 72,348,100 |
| 2022-06-01 | 149.90 | 151.74 | 147.68 | 148.71 | -1.19 | -0.79% | 74,286,635 |
| 2022-05-31 | 149.07 | 150.66 | 146.84 | 148.84 | -0.23 | -0.15% | 103,718,416 |
| 2022-05-27 | 145.39 | 149.68 | 145.26 | 149.64 | +4.25 | +2.92% | 90,978,503 |
| 2022-05-26 | 137.39 | 144.34 | 137.14 | 143.78 | +6.39 | +4.65% | 90,601,548 |
| 2022-05-25 | 138.43 | 141.79 | 138.34 | 140.52 | +2.09 | +1.51% | 92,482,700 |
| 2022-05-24 | 140.81 | 141.97 | 137.33 | 140.36 | -0.45 | -0.32% | 104,132,746 |
| 2022-05-23 | 137.79 | 143.26 | 137.65 | 143.11 | +5.32 | +3.86% | 117,726,300 |
| 2022-05-20 | 139.09 | 140.70 | 132.61 | 137.59 | -1.50 | -1.08% | 137,426,125 |
| 2022-05-19 | 139.88 | 141.66 | 136.60 | 137.35 | -2.53 | -1.81% | 136,095,640 |
| 2022-05-18 | 146.85 | 147.36 | 139.90 | 140.82 | -6.03 | -4.11% | 109,742,900 |
| 2022-05-17 | 148.86 | 149.77 | 146.68 | 149.24 | +0.38 | +0.26% | 78,336,300 |
| 2022-05-16 | 145.55 | 147.52 | 144.18 | 145.54 | -0.01 | -0.01% | 86,643,800 |
| 2022-05-13 | 144.59 | 148.10 | 143.11 | 147.11 | +2.52 | +1.74% | 113,990,900 |
| 2022-05-12 | 142.77 | 146.20 | 138.80 | 142.56 | -0.21 | -0.15% | 182,602,041 |
| 2022-05-11 | 153.50 | 155.45 | 145.81 | 146.50 | -7.00 | -4.56% | 142,689,825 |
| 2022-05-10 | 155.52 | 156.74 | 152.93 | 154.51 | -1.01 | -0.65% | 115,366,736 |
| 2022-05-09 | 154.93 | 155.83 | 151.49 | 152.06 | -2.87 | -1.85% | 131,577,921 |
| 2022-05-06 | 156.01 | 159.44 | 154.18 | 157.28 | +1.27 | +0.81% | 116,124,647 |
| 2022-05-05 | 163.85 | 164.08 | 154.95 | 156.77 | -7.08 | -4.32% | 130,525,300 |
| 2022-05-04 | 159.67 | 166.48 | 159.26 | 166.02 | +6.35 | +3.98% | 108,256,503 |
| 2022-05-03 | 158.15 | 160.71 | 156.32 | 159.48 | +1.33 | +0.84% | 88,966,526 |
| 2022-05-02 | 156.71 | 158.23 | 153.27 | 157.96 | +1.25 | +0.80% | 123,055,300 |
| 2022-04-29 | 161.84 | 166.20 | 157.25 | 157.65 | -4.19 | -2.59% | 131,747,600 |
| 2022-04-28 | 159.25 | 164.52 | 158.93 | 163.64 | +4.39 | +2.76% | 130,216,800 |
| 2022-04-27 | 155.91 | 159.79 | 155.38 | 156.57 | +0.66 | +0.42% | 88,063,200 |
| 2022-04-26 | 162.25 | 162.34 | 156.72 | 156.80 | -5.45 | -3.36% | 95,623,240 |
| 2022-04-25 | 161.12 | 163.17 | 158.46 | 162.88 | +1.76 | +1.09% | 96,046,400 |
| 2022-04-22 | 166.46 | 167.87 | 161.50 | 161.79 | -4.67 | -2.81% | 84,882,424 |
| 2022-04-21 | 168.91 | 171.53 | 165.91 | 166.42 | -2.49 | -1.47% | 87,227,800 |
| 2022-04-20 | 168.76 | 168.88 | 166.10 | 167.23 | -1.53 | -0.91% | 67,929,814 |
| 2022-04-19 | 165.02 | 167.82 | 163.91 | 167.40 | +2.38 | +1.44% | 67,723,833 |
| 2022-04-18 | 163.92 | 166.60 | 163.57 | 165.07 | +1.15 | +0.70% | 69,023,941 |
| 2022-04-14 | 170.62 | 171.27 | 165.04 | 165.29 | -5.33 | -3.12% | 75,329,400 |
| 2022-04-13 | 167.39 | 171.04 | 166.77 | 170.40 | +3.01 | +1.80% | 70,618,925 |
| 2022-04-12 | 168.02 | 169.87 | 166.64 | 167.66 | -0.36 | -0.21% | 79,265,200 |
| 2022-04-11 | 168.71 | 169.03 | 165.50 | 165.75 | -2.96 | -1.75% | 72,246,706 |
| 2022-04-08 | 171.78 | 171.78 | 169.20 | 170.09 | -1.69 | -0.98% | 76,575,508 |
| 2022-04-07 | 171.16 | 173.36 | 169.85 | 172.14 | +0.98 | +0.57% | 77,594,700 |
| 2022-04-06 | 172.36 | 173.63 | 170.13 | 171.83 | -0.53 | -0.31% | 89,058,800 |
| 2022-04-05 | 177.50 | 178.30 | 174.42 | 175.06 | -2.44 | -1.37% | 73,401,800 |
| 2022-04-04 | 174.57 | 178.49 | 174.44 | 178.44 | +3.87 | +2.22% | 76,545,983 |
| 2022-04-01 | 174.03 | 174.88 | 171.94 | 174.31 | +0.28 | +0.16% | 78,751,328 |
| 2022-03-31 | 177.84 | 178.03 | 174.40 | 174.61 | -3.23 | -1.82% | 103,049,300 |
| 2022-03-30 | 178.55 | 179.61 | 176.70 | 177.77 | -0.78 | -0.44% | 92,633,200 |
| 2022-03-29 | 176.69 | 179.01 | 176.34 | 178.96 | +2.27 | +1.28% | 100,589,440 |
| 2022-03-28 | 172.17 | 175.73 | 172.00 | 175.60 | +3.43 | +1.99% | 90,371,916 |
| 2022-03-25 | 173.88 | 175.28 | 172.75 | 174.72 | +0.84 | +0.48% | 80,546,200 |
| 2022-03-24 | 171.06 | 174.14 | 170.21 | 174.07 | +3.01 | +1.76% | 90,131,418 |
| 2022-03-23 | 167.99 | 172.64 | 167.65 | 170.21 | +2.22 | +1.32% | 98,062,700 |
| 2022-03-22 | 165.51 | 169.42 | 164.91 | 168.82 | +3.31 | +2.00% | 81,532,007 |
| 2022-03-21 | 163.51 | 166.35 | 163.01 | 165.38 | +1.87 | +1.14% | 95,811,400 |
| 2022-03-18 | 160.51 | 164.48 | 159.76 | 163.98 | +3.47 | +2.16% | 123,511,700 |
| 2022-03-17 | 158.61 | 161.00 | 157.63 | 160.62 | +2.01 | +1.27% | 75,615,400 |
| 2022-03-16 | 157.05 | 160.00 | 154.46 | 159.59 | +2.54 | +1.62% | 102,300,200 |
| 2022-03-15 | 150.90 | 155.57 | 150.38 | 155.09 | +4.19 | +2.78% | 92,964,302 |
| 2022-03-14 | 151.45 | 154.12 | 150.10 | 150.62 | -0.83 | -0.55% | 108,732,111 |
| 2022-03-11 | 158.93 | 159.28 | 154.50 | 154.73 | -4.20 | -2.64% | 96,970,102 |
| 2022-03-10 | 160.20 | 160.39 | 155.98 | 158.52 | -1.68 | -1.05% | 105,342,033 |
| 2022-03-09 | 161.48 | 163.41 | 159.41 | 162.95 | +1.47 | +0.91% | 91,454,905 |
| 2022-03-08 | 158.82 | 162.88 | 155.80 | 157.44 | -1.38 | -0.87% | 131,148,300 |
| 2022-03-07 | 163.36 | 165.02 | 159.04 | 159.30 | -4.06 | -2.49% | 96,418,845 |
| 2022-03-04 | 164.49 | 165.55 | 162.10 | 163.17 | -1.32 | -0.80% | 83,819,592 |
| 2022-03-03 | 168.47 | 168.91 | 165.55 | 166.23 | -2.24 | -1.33% | 76,678,441 |
| 2022-03-02 | 164.39 | 167.36 | 162.95 | 166.56 | +2.17 | +1.32% | 79,724,800 |
| 2022-03-01 | 164.70 | 166.60 | 161.97 | 163.20 | -1.50 | -0.91% | 83,474,425 |
| 2022-02-28 | 163.06 | 165.42 | 162.43 | 165.12 | +2.06 | +1.26% | 95,056,629 |
| 2022-02-25 | 163.84 | 165.12 | 160.87 | 164.85 | +1.01 | +0.62% | 91,974,222 |
| 2022-02-24 | 152.58 | 162.85 | 152.00 | 162.74 | +10.16 | +6.66% | 141,147,540 |
| 2022-02-23 | 165.54 | 166.15 | 159.75 | 160.07 | -5.47 | -3.30% | 90,009,247 |
| 2022-02-22 | 164.98 | 166.69 | 162.15 | 164.32 | -0.66 | -0.40% | 91,162,800 |
| 2022-02-18 | 169.82 | 170.54 | 166.19 | 167.30 | -2.52 | -1.48% | 82,772,700 |
| 2022-02-17 | 171.03 | 171.91 | 168.47 | 168.88 | -2.15 | -1.26% | 69,589,344 |
| 2022-02-16 | 171.85 | 173.34 | 170.05 | 172.55 | +0.70 | +0.41% | 61,177,400 |
| 2022-02-15 | 170.97 | 172.95 | 170.25 | 172.79 | +1.82 | +1.06% | 64,286,320 |
| 2022-02-14 | 167.37 | 169.58 | 166.56 | 168.88 | +1.51 | +0.90% | 86,185,530 |
| 2022-02-11 | 172.33 | 173.08 | 168.04 | 168.64 | -3.69 | -2.14% | 98,670,700 |
| 2022-02-10 | 174.14 | 175.48 | 171.55 | 172.12 | -2.02 | -1.16% | 90,865,900 |
| 2022-02-09 | 176.05 | 176.65 | 174.90 | 176.28 | +0.23 | +0.13% | 71,285,038 |
| 2022-02-08 | 171.73 | 175.35 | 171.43 | 174.83 | +3.10 | +1.81% | 74,829,217 |
| 2022-02-07 | 172.86 | 173.95 | 170.95 | 171.66 | -1.20 | -0.69% | 77,251,204 |
| 2022-02-04 | 171.68 | 174.10 | 170.68 | 172.39 | +0.71 | +0.41% | 82,465,400 |
| 2022-02-03 | 174.48 | 176.24 | 172.12 | 172.90 | -1.58 | -0.91% | 89,418,100 |
| 2022-02-02 | 174.75 | 175.88 | 173.33 | 175.84 | +1.09 | +0.62% | 84,914,300 |
| 2022-02-01 | 174.01 | 174.84 | 172.31 | 174.61 | +0.60 | +0.34% | 86,213,911 |
| 2022-01-31 | 170.16 | 175.00 | 169.51 | 174.78 | +4.62 | +2.72% | 115,541,600 |
| 2022-01-28 | 165.71 | 170.35 | 162.80 | 170.33 | +4.62 | +2.79% | 179,935,700 |
| 2022-01-27 | 162.45 | 163.84 | 158.28 | 159.22 | -3.23 | -1.99% | 121,954,638 |
| 2022-01-26 | 163.50 | 164.39 | 157.82 | 159.69 | -3.81 | -2.33% | 108,275,308 |
| 2022-01-25 | 158.98 | 162.76 | 157.02 | 159.78 | +0.80 | +0.50% | 115,798,400 |
| 2022-01-24 | 160.02 | 162.30 | 154.70 | 161.62 | +1.60 | +1.00% | 162,706,686 |
| 2022-01-21 | 164.42 | 166.33 | 162.30 | 162.41 | -2.00 | -1.22% | 122,848,900 |
| 2022-01-20 | 166.98 | 169.68 | 164.18 | 164.51 | -2.47 | -1.48% | 91,420,515 |
| 2022-01-19 | 170.00 | 171.08 | 165.94 | 166.23 | -3.77 | -2.22% | 94,815,000 |
| 2022-01-18 | 171.51 | 172.54 | 169.41 | 169.80 | -1.71 | -1.00% | 91,168,729 |
| 2022-01-14 | 171.34 | 173.78 | 171.09 | 173.07 | +1.73 | +1.01% | 80,440,800 |
| 2022-01-13 | 175.78 | 176.62 | 171.79 | 172.19 | -3.59 | -2.04% | 84,505,800 |
| 2022-01-12 | 176.12 | 177.18 | 174.82 | 175.53 | -0.59 | -0.34% | 74,805,200 |
| 2022-01-11 | 172.32 | 175.18 | 170.82 | 175.08 | +2.76 | +1.60% | 76,138,312 |
| 2022-01-10 | 169.08 | 172.50 | 168.17 | 172.19 | +3.11 | +1.84% | 106,765,600 |
| 2022-01-07 | 172.89 | 174.14 | 171.03 | 172.17 | -0.72 | -0.42% | 86,709,147 |
| 2022-01-06 | 172.70 | 175.30 | 171.64 | 172.00 | -0.70 | -0.41% | 96,904,000 |
| 2022-01-05 | 179.61 | 180.17 | 174.64 | 174.92 | -4.69 | -2.61% | 94,537,602 |
| 2022-01-04 | 182.63 | 182.94 | 179.12 | 179.70 | -2.93 | -1.60% | 99,310,438 |
| 2022-01-03 | 177.83 | 182.88 | 177.71 | 182.01 | +4.18 | +2.35% | 104,701,220 |
| 2021-12-31 | 178.09 | 179.23 | 177.26 | 177.57 | -0.52 | -0.29% | 64,062,300 |
| 2021-12-30 | 179.47 | 180.57 | 178.09 | 178.20 | -1.27 | -0.71% | 59,773,014 |
| 2021-12-29 | 179.33 | 180.63 | 178.14 | 179.38 | +0.05 | +0.03% | 62,348,931 |
| 2021-12-28 | 180.16 | 181.33 | 178.53 | 179.29 | -0.87 | -0.48% | 79,144,339 |
| 2021-12-27 | 177.09 | 180.42 | 177.07 | 180.33 | +3.25 | +1.83% | 74,919,600 |
| 2021-12-23 | 175.85 | 176.85 | 175.27 | 176.28 | +0.43 | +0.24% | 68,356,600 |
| 2021-12-22 | 173.04 | 175.86 | 172.15 | 175.64 | +2.60 | +1.50% | 92,135,303 |
| 2021-12-21 | 171.56 | 173.20 | 169.12 | 172.99 | +1.44 | +0.83% | 91,185,905 |
| 2021-12-20 | 168.28 | 170.58 | 167.46 | 169.75 | +1.47 | +0.87% | 107,499,114 |
| 2021-12-17 | 169.93 | 173.47 | 169.69 | 171.14 | +1.21 | +0.71% | 195,923,441 |
| 2021-12-16 | 179.28 | 181.14 | 170.75 | 172.26 | -7.02 | -3.92% | 150,185,843 |
| 2021-12-15 | 175.11 | 179.50 | 172.31 | 179.30 | +4.19 | +2.39% | 131,063,300 |
| 2021-12-14 | 175.25 | 177.74 | 172.21 | 174.33 | -0.92 | -0.52% | 139,380,400 |
| 2021-12-13 | 181.12 | 182.13 | 175.53 | 175.74 | -5.37 | -2.97% | 153,237,019 |
| 2021-12-10 | 175.21 | 179.63 | 174.69 | 179.45 | +4.24 | +2.42% | 115,402,731 |
| 2021-12-09 | 174.91 | 176.75 | 173.92 | 174.56 | -0.35 | -0.20% | 108,923,739 |
| 2021-12-08 | 172.13 | 175.96 | 170.70 | 175.08 | +2.96 | +1.71% | 116,998,901 |
| 2021-12-07 | 169.08 | 171.58 | 168.34 | 171.18 | +2.10 | +1.24% | 120,405,400 |
| 2021-12-06 | 164.29 | 167.88 | 164.28 | 165.32 | +1.03 | +0.63% | 107,497,000 |
| 2021-12-03 | 164.02 | 164.96 | 159.72 | 161.84 | -2.18 | -1.33% | 118,023,116 |
| 2021-12-02 | 158.74 | 164.20 | 157.80 | 163.76 | +5.02 | +3.16% | 136,739,200 |
| 2021-12-01 | 167.48 | 170.30 | 164.53 | 164.77 | -2.71 | -1.62% | 152,423,003 |
| 2021-11-30 | 159.99 | 165.52 | 159.92 | 165.30 | +5.31 | +3.32% | 174,048,100 |
| 2021-11-29 | 159.37 | 161.19 | 158.79 | 160.24 | +0.87 | +0.55% | 88,748,217 |
| 2021-11-26 | 159.57 | 160.45 | 156.36 | 156.81 | -2.75 | -1.73% | 76,959,800 |
| 2021-11-24 | 160.75 | 162.14 | 159.64 | 161.94 | +1.19 | +0.74% | 69,463,623 |
| 2021-11-23 | 161.12 | 161.80 | 159.06 | 161.41 | +0.29 | +0.18% | 96,041,900 |
| 2021-11-22 | 161.68 | 165.70 | 161.00 | 161.02 | -0.66 | -0.41% | 117,467,900 |
| 2021-11-19 | 157.65 | 161.02 | 156.53 | 160.55 | +2.90 | +1.84% | 117,305,600 |
| 2021-11-18 | 153.71 | 158.67 | 153.05 | 157.87 | +4.16 | +2.71% | 137,827,700 |
| 2021-11-17 | 151.00 | 155.00 | 150.99 | 153.49 | +2.50 | +1.65% | 88,807,000 |
| 2021-11-16 | 149.94 | 151.49 | 149.34 | 151.00 | +1.06 | +0.71% | 59,256,210 |
| 2021-11-15 | 150.37 | 151.88 | 149.43 | 150.00 | -0.37 | -0.25% | 59,222,803 |
| 2021-11-12 | 148.43 | 150.40 | 147.48 | 149.99 | +1.56 | +1.05% | 63,804,008 |
| 2021-11-11 | 148.96 | 149.43 | 147.68 | 147.87 | -1.09 | -0.73% | 41,000,000 |
| 2021-11-10 | 150.02 | 150.13 | 147.85 | 147.92 | -2.10 | -1.40% | 65,187,100 |
| 2021-11-09 | 150.20 | 151.43 | 150.06 | 150.81 | +0.61 | +0.41% | 56,787,930 |
| 2021-11-08 | 151.41 | 151.57 | 150.16 | 150.44 | -0.97 | -0.64% | 55,020,900 |
| 2021-11-05 | 151.89 | 152.20 | 150.06 | 151.28 | -0.61 | -0.40% | 65,463,900 |
| 2021-11-04 | 151.58 | 152.43 | 150.64 | 150.96 | -0.62 | -0.41% | 60,394,616 |
| 2021-11-03 | 150.39 | 151.97 | 149.82 | 151.49 | +1.10 | +0.73% | 54,511,534 |
| 2021-11-02 | 148.66 | 151.57 | 148.65 | 150.02 | +1.36 | +0.91% | 69,122,000 |
| 2021-11-01 | 148.99 | 149.70 | 147.80 | 148.96 | -0.03 | -0.02% | 74,588,300 |
| 2021-10-29 | 147.22 | 149.94 | 146.41 | 149.80 | +2.59 | +1.75% | 124,953,200 |
| 2021-10-28 | 149.82 | 153.17 | 149.72 | 152.57 | +2.75 | +1.84% | 100,077,900 |
| 2021-10-27 | 149.36 | 149.73 | 148.49 | 148.85 | -0.51 | -0.34% | 56,094,929 |
| 2021-10-26 | 149.33 | 150.84 | 149.01 | 149.32 | -0.01 | -0.01% | 60,893,400 |
| 2021-10-25 | 148.68 | 149.37 | 147.62 | 148.64 | -0.04 | -0.03% | 50,720,600 |
| 2021-10-22 | 149.69 | 150.18 | 148.64 | 148.69 | -1.00 | -0.67% | 58,883,443 |
| 2021-10-21 | 148.81 | 149.64 | 147.87 | 149.48 | +0.67 | +0.45% | 61,421,000 |
| 2021-10-20 | 148.70 | 149.75 | 148.12 | 149.26 | +0.56 | +0.38% | 58,418,800 |
| 2021-10-19 | 147.01 | 149.17 | 146.55 | 148.76 | +1.75 | +1.19% | 76,378,900 |
| 2021-10-18 | 143.45 | 146.84 | 143.16 | 146.55 | +3.11 | +2.16% | 85,589,200 |
| 2021-10-15 | 143.77 | 144.90 | 143.51 | 144.84 | +1.07 | +0.74% | 67,940,334 |
| 2021-10-14 | 142.11 | 143.88 | 141.51 | 143.76 | +1.65 | +1.16% | 69,907,100 |
| 2021-10-13 | 141.24 | 141.40 | 139.20 | 140.91 | -0.33 | -0.23% | 78,762,721 |
| 2021-10-12 | 143.23 | 143.25 | 141.04 | 141.51 | -1.72 | -1.20% | 73,035,900 |
| 2021-10-11 | 142.27 | 144.81 | 141.81 | 142.81 | +0.54 | +0.38% | 64,452,219 |
| 2021-10-08 | 144.03 | 144.18 | 142.56 | 142.90 | -1.13 | -0.78% | 58,773,200 |
| 2021-10-07 | 143.06 | 144.22 | 142.72 | 143.29 | +0.23 | +0.16% | 61,732,700 |
| 2021-10-06 | 139.47 | 142.15 | 138.37 | 142.00 | +2.53 | +1.81% | 83,221,119 |
| 2021-10-05 | 139.49 | 142.24 | 139.36 | 141.11 | +1.62 | +1.16% | 80,861,100 |
| 2021-10-04 | 141.76 | 142.21 | 138.27 | 139.14 | -2.62 | -1.85% | 98,322,008 |
| 2021-10-01 | 141.90 | 142.92 | 139.11 | 142.65 | +0.75 | +0.53% | 94,639,600 |
| 2021-09-30 | 143.66 | 144.38 | 141.28 | 141.50 | -2.16 | -1.50% | 89,056,700 |
| 2021-09-29 | 142.47 | 144.45 | 142.03 | 142.83 | +0.36 | +0.25% | 74,602,044 |
| 2021-09-28 | 143.25 | 144.75 | 141.69 | 141.91 | -1.34 | -0.94% | 108,972,340 |
| 2021-09-27 | 145.47 | 145.96 | 143.82 | 145.37 | -0.10 | -0.07% | 74,150,729 |
| 2021-09-24 | 145.66 | 147.47 | 145.56 | 146.92 | +1.26 | +0.87% | 53,477,900 |
| 2021-09-23 | 146.65 | 147.08 | 145.64 | 146.83 | +0.18 | +0.12% | 64,838,200 |
| 2021-09-22 | 144.45 | 146.43 | 143.70 | 145.85 | +1.40 | +0.97% | 76,404,341 |
| 2021-09-21 | 143.93 | 144.60 | 142.78 | 143.43 | -0.50 | -0.35% | 75,834,000 |
| 2021-09-20 | 143.80 | 144.84 | 141.27 | 142.94 | -0.86 | -0.60% | 123,478,900 |
| 2021-09-17 | 148.82 | 148.82 | 145.76 | 146.06 | -2.76 | -1.85% | 129,868,824 |
| 2021-09-16 | 148.44 | 148.97 | 147.22 | 148.79 | +0.35 | +0.24% | 68,034,149 |
| 2021-09-15 | 148.56 | 149.44 | 146.37 | 149.03 | +0.47 | +0.32% | 83,281,315 |
| 2021-09-14 | 150.35 | 151.07 | 146.91 | 148.12 | -2.23 | -1.48% | 109,296,300 |
| 2021-09-13 | 150.63 | 151.42 | 148.75 | 149.55 | -1.08 | -0.72% | 102,404,329 |
| 2021-09-10 | 155.00 | 155.48 | 148.70 | 148.97 | -6.03 | -3.89% | 140,893,235 |
| 2021-09-09 | 155.49 | 156.11 | 153.95 | 154.07 | -1.42 | -0.91% | 57,305,730 |
| 2021-09-08 | 156.98 | 157.04 | 153.98 | 155.11 | -1.87 | -1.19% | 74,420,207 |
| 2021-09-07 | 154.97 | 157.26 | 154.39 | 156.69 | +1.72 | +1.11% | 82,278,300 |
| 2021-09-03 | 153.76 | 154.63 | 153.09 | 154.30 | +0.54 | +0.35% | 57,866,066 |
| 2021-09-02 | 153.87 | 154.72 | 152.40 | 153.65 | -0.22 | -0.14% | 71,171,317 |
| 2021-09-01 | 152.83 | 154.98 | 152.34 | 152.51 | -0.32 | -0.21% | 80,313,711 |
| 2021-08-31 | 152.66 | 152.80 | 151.29 | 151.83 | -0.83 | -0.54% | 86,453,117 |
| 2021-08-30 | 149.00 | 153.49 | 148.61 | 153.12 | +4.12 | +2.77% | 90,956,723 |
| 2021-08-27 | 147.48 | 148.75 | 146.83 | 148.60 | +1.12 | +0.76% | 55,802,400 |
| 2021-08-26 | 148.35 | 149.12 | 147.51 | 147.54 | -0.81 | -0.55% | 48,597,200 |
| 2021-08-25 | 149.81 | 150.32 | 147.80 | 148.36 | -1.45 | -0.97% | 58,991,300 |
| 2021-08-24 | 149.45 | 150.86 | 149.15 | 149.62 | +0.17 | +0.11% | 48,606,428 |
| 2021-08-23 | 148.31 | 150.19 | 147.89 | 149.71 | +1.40 | +0.94% | 60,131,810 |
| 2021-08-20 | 147.44 | 148.50 | 146.78 | 148.19 | +0.75 | +0.51% | 60,549,630 |
| 2021-08-19 | 145.03 | 148.00 | 144.50 | 146.70 | +1.67 | +1.15% | 86,960,310 |
| 2021-08-18 | 149.80 | 150.72 | 146.15 | 146.36 | -3.44 | -2.30% | 86,326,000 |
| 2021-08-17 | 150.23 | 151.68 | 149.09 | 150.19 | -0.04 | -0.03% | 92,229,735 |
| 2021-08-16 | 148.54 | 151.19 | 146.47 | 151.12 | +2.59 | +1.74% | 103,558,782 |
| 2021-08-13 | 148.97 | 149.44 | 148.27 | 149.10 | +0.13 | +0.09% | 59,375,009 |
| 2021-08-12 | 146.19 | 149.05 | 145.84 | 148.89 | +2.70 | +1.85% | 73,779,113 |
| 2021-08-11 | 146.05 | 146.72 | 145.53 | 145.86 | -0.19 | -0.13% | 48,493,500 |
| 2021-08-10 | 146.44 | 147.71 | 145.30 | 145.60 | -0.84 | -0.57% | 69,023,100 |
| 2021-08-09 | 146.20 | 146.70 | 145.52 | 146.09 | -0.11 | -0.08% | 48,908,700 |
| 2021-08-06 | 146.35 | 147.11 | 145.63 | 146.14 | -0.21 | -0.14% | 54,126,813 |
| 2021-08-05 | 146.98 | 147.84 | 146.17 | 147.06 | +0.08 | +0.05% | 46,397,700 |
| 2021-08-04 | 147.27 | 147.79 | 146.28 | 146.95 | -0.32 | -0.22% | 56,368,300 |
| 2021-08-03 | 145.81 | 148.04 | 145.18 | 147.36 | +1.55 | +1.06% | 64,786,618 |
| 2021-08-02 | 146.36 | 146.95 | 145.25 | 145.52 | -0.84 | -0.57% | 62,880,000 |
| 2021-07-30 | 144.38 | 146.33 | 144.11 | 145.86 | +1.48 | +1.03% | 70,440,626 |
| 2021-07-29 | 144.69 | 146.55 | 144.58 | 145.64 | +0.96 | +0.66% | 56,699,500 |
| 2021-07-28 | 144.81 | 146.97 | 142.54 | 144.98 | +0.17 | +0.12% | 118,931,200 |
| 2021-07-27 | 149.12 | 149.21 | 145.55 | 146.77 | -2.35 | -1.58% | 104,818,600 |
| 2021-07-26 | 148.27 | 149.83 | 147.70 | 148.99 | +0.72 | +0.49% | 72,434,100 |
| 2021-07-23 | 147.55 | 148.72 | 146.92 | 148.56 | +1.01 | +0.68% | 71,447,416 |
| 2021-07-22 | 145.94 | 148.20 | 145.81 | 146.80 | +0.87 | +0.59% | 77,338,200 |
| 2021-07-21 | 145.53 | 146.13 | 144.63 | 145.40 | -0.13 | -0.09% | 74,993,500 |
| 2021-07-20 | 143.46 | 147.10 | 142.96 | 146.15 | +2.69 | +1.88% | 96,350,036 |
| 2021-07-19 | 143.75 | 144.07 | 141.67 | 142.45 | -1.30 | -0.90% | 121,434,600 |
| 2021-07-16 | 148.46 | 149.76 | 145.88 | 146.39 | -2.07 | -1.39% | 93,251,426 |
| 2021-07-15 | 149.24 | 150.00 | 147.09 | 148.48 | -0.76 | -0.51% | 106,820,300 |
| 2021-07-14 | 148.10 | 149.57 | 147.68 | 149.15 | +1.05 | +0.71% | 127,050,800 |
| 2021-07-13 | 144.03 | 147.46 | 143.63 | 145.64 | +1.61 | +1.12% | 100,827,100 |
| 2021-07-12 | 146.21 | 146.32 | 144.00 | 144.50 | -1.71 | -1.17% | 76,299,719 |
| 2021-07-09 | 142.75 | 145.65 | 142.65 | 145.11 | +2.36 | +1.65% | 99,890,800 |
| 2021-07-08 | 141.58 | 144.06 | 140.67 | 143.24 | +1.66 | +1.17% | 105,575,500 |
| 2021-07-07 | 143.54 | 144.89 | 142.66 | 144.57 | +1.03 | +0.72% | 104,911,600 |
| 2021-07-06 | 140.07 | 143.15 | 140.07 | 142.02 | +1.95 | +1.39% | 108,181,800 |
| 2021-07-02 | 137.90 | 140.00 | 137.75 | 139.96 | +2.06 | +1.49% | 78,945,572 |
| 2021-07-01 | 136.60 | 137.33 | 135.76 | 137.27 | +0.67 | +0.49% | 52,485,800 |
| 2021-06-30 | 136.17 | 137.41 | 135.87 | 136.96 | +0.79 | +0.58% | 63,261,400 |
| 2021-06-29 | 134.80 | 136.49 | 134.35 | 136.33 | +1.53 | +1.14% | 64,556,100 |
| 2021-06-28 | 133.41 | 135.25 | 133.35 | 134.78 | +1.37 | +1.03% | 62,111,303 |
| 2021-06-25 | 133.46 | 133.89 | 132.81 | 133.11 | -0.35 | -0.26% | 70,783,746 |
| 2021-06-24 | 134.45 | 134.64 | 132.93 | 133.41 | -1.04 | -0.77% | 68,711,000 |
| 2021-06-23 | 133.77 | 134.32 | 133.23 | 133.70 | -0.07 | -0.05% | 60,214,200 |
| 2021-06-22 | 132.13 | 134.08 | 131.62 | 133.98 | +1.85 | +1.40% | 74,783,618 |
| 2021-06-21 | 130.30 | 132.41 | 129.21 | 132.30 | +2.00 | +1.53% | 79,663,316 |
| 2021-06-18 | 130.71 | 131.51 | 130.24 | 130.46 | -0.25 | -0.19% | 108,953,309 |
| 2021-06-17 | 129.80 | 132.55 | 129.65 | 131.79 | +1.99 | +1.53% | 96,721,700 |
| 2021-06-16 | 130.37 | 130.89 | 128.46 | 130.15 | -0.22 | -0.17% | 91,815,026 |
| 2021-06-15 | 129.94 | 130.60 | 129.39 | 129.64 | -0.30 | -0.23% | 62,746,332 |
| 2021-06-14 | 127.82 | 130.54 | 127.07 | 130.48 | +2.66 | +2.08% | 96,906,500 |
| 2021-06-11 | 126.53 | 127.44 | 126.10 | 127.35 | +0.82 | +0.65% | 53,522,400 |
| 2021-06-10 | 127.02 | 128.19 | 125.94 | 126.11 | -0.91 | -0.72% | 71,186,421 |
| 2021-06-09 | 127.21 | 127.75 | 126.52 | 127.13 | -0.08 | -0.06% | 56,877,937 |
| 2021-06-08 | 126.60 | 128.46 | 126.21 | 126.74 | +0.14 | +0.11% | 74,403,800 |
| 2021-06-07 | 126.17 | 126.32 | 124.83 | 125.90 | -0.27 | -0.21% | 71,057,600 |
| 2021-06-04 | 124.07 | 126.16 | 123.85 | 125.89 | +1.82 | +1.47% | 75,169,343 |
| 2021-06-03 | 124.68 | 124.85 | 123.13 | 123.54 | -1.14 | -0.91% | 76,229,200 |
| 2021-06-02 | 124.28 | 125.24 | 124.05 | 125.06 | +0.78 | +0.63% | 59,278,900 |
| 2021-06-01 | 125.08 | 125.35 | 123.94 | 124.28 | -0.80 | -0.64% | 67,637,118 |
| 2021-05-28 | 125.57 | 125.80 | 124.55 | 124.61 | -0.96 | -0.76% | 71,311,109 |
| 2021-05-27 | 126.44 | 127.64 | 125.08 | 125.28 | -1.16 | -0.92% | 94,625,601 |
| 2021-05-26 | 126.96 | 127.39 | 126.42 | 126.85 | -0.11 | -0.09% | 56,575,920 |
| 2021-05-25 | 127.82 | 128.32 | 126.32 | 126.90 | -0.92 | -0.72% | 72,009,500 |
| 2021-05-24 | 126.01 | 127.94 | 125.94 | 127.10 | +1.09 | +0.87% | 63,092,945 |
| 2021-05-21 | 127.82 | 128.00 | 125.21 | 125.43 | -2.39 | -1.87% | 79,295,436 |
| 2021-05-20 | 125.23 | 127.72 | 125.10 | 127.31 | +2.08 | +1.66% | 76,857,123 |
| 2021-05-19 | 123.16 | 124.92 | 122.86 | 124.69 | +1.53 | +1.24% | 92,612,000 |
| 2021-05-18 | 126.56 | 126.99 | 124.78 | 124.85 | -1.71 | -1.35% | 63,342,929 |
| 2021-05-17 | 126.82 | 126.93 | 125.17 | 126.27 | -0.55 | -0.43% | 74,244,624 |
| 2021-05-14 | 126.25 | 127.89 | 125.85 | 127.45 | +1.20 | +0.95% | 81,918,000 |
| 2021-05-13 | 124.58 | 126.15 | 124.26 | 124.97 | +0.39 | +0.31% | 105,861,339 |
| 2021-05-12 | 123.40 | 124.64 | 122.25 | 122.77 | -0.63 | -0.51% | 112,172,300 |
| 2021-05-11 | 123.50 | 126.27 | 122.77 | 125.91 | +2.41 | +1.95% | 126,142,826 |
| 2021-05-10 | 129.41 | 129.54 | 126.81 | 126.85 | -2.56 | -1.98% | 88,071,229 |
| 2021-05-07 | 130.85 | 131.26 | 129.48 | 130.21 | -0.64 | -0.49% | 78,973,300 |
| 2021-05-06 | 127.89 | 129.75 | 127.13 | 129.74 | +1.85 | +1.45% | 78,128,334 |
| 2021-05-05 | 129.20 | 130.45 | 127.97 | 128.10 | -1.10 | -0.85% | 84,000,900 |
| 2021-05-04 | 131.19 | 131.49 | 126.70 | 127.85 | -3.34 | -2.55% | 137,564,718 |
| 2021-05-03 | 132.04 | 134.07 | 131.83 | 132.54 | +0.50 | +0.38% | 75,135,100 |
| 2021-04-30 | 131.78 | 133.56 | 131.07 | 131.46 | -0.32 | -0.24% | 109,839,500 |
| 2021-04-29 | 136.47 | 137.07 | 132.45 | 133.48 | -2.99 | -2.19% | 151,101,000 |
| 2021-04-28 | 134.31 | 135.02 | 133.08 | 133.58 | -0.73 | -0.54% | 107,760,100 |
| 2021-04-27 | 135.01 | 135.41 | 134.11 | 134.39 | -0.62 | -0.46% | 66,015,804 |
| 2021-04-26 | 134.83 | 135.06 | 133.56 | 134.72 | -0.11 | -0.08% | 66,905,100 |
| 2021-04-23 | 132.16 | 135.12 | 132.16 | 134.32 | +2.16 | +1.63% | 78,756,779 |
| 2021-04-22 | 133.04 | 134.15 | 131.41 | 131.94 | -1.10 | -0.83% | 84,566,500 |
| 2021-04-21 | 132.36 | 133.75 | 131.30 | 133.50 | +1.14 | +0.86% | 68,847,136 |
| 2021-04-20 | 135.02 | 135.53 | 131.81 | 133.11 | -1.91 | -1.41% | 94,812,349 |
| 2021-04-19 | 133.51 | 135.47 | 133.34 | 134.84 | +1.33 | +1.00% | 94,264,215 |
| 2021-04-16 | 134.30 | 134.67 | 133.28 | 134.16 | -0.14 | -0.10% | 84,922,400 |
| 2021-04-15 | 133.82 | 135.00 | 133.64 | 134.50 | +0.68 | +0.51% | 89,347,102 |
| 2021-04-14 | 134.94 | 135.00 | 131.66 | 132.03 | -2.91 | -2.16% | 87,222,800 |
| 2021-04-13 | 132.44 | 134.66 | 131.93 | 134.43 | +1.99 | +1.50% | 91,266,545 |
| 2021-04-12 | 132.52 | 132.85 | 130.63 | 131.24 | -1.28 | -0.97% | 91,420,000 |
| 2021-04-09 | 129.80 | 133.04 | 129.47 | 133.00 | +3.19 | +2.47% | 106,686,703 |
| 2021-04-08 | 128.95 | 130.39 | 128.52 | 130.36 | +1.41 | +1.09% | 88,844,600 |
| 2021-04-07 | 125.83 | 127.92 | 125.14 | 127.90 | +2.07 | +1.65% | 83,466,716 |
| 2021-04-06 | 126.50 | 127.13 | 125.65 | 126.21 | -0.29 | -0.23% | 80,171,300 |
| 2021-04-05 | 123.87 | 126.16 | 123.07 | 125.90 | +2.03 | +1.64% | 88,651,200 |
| 2021-04-01 | 123.66 | 124.18 | 122.49 | 123.00 | -0.66 | -0.53% | 75,089,134 |
| 2021-03-31 | 121.65 | 123.52 | 121.15 | 122.15 | +0.50 | +0.41% | 118,323,826 |
| 2021-03-30 | 120.11 | 120.40 | 118.86 | 119.90 | -0.21 | -0.17% | 85,671,919 |
| 2021-03-29 | 121.65 | 122.58 | 120.73 | 121.39 | -0.26 | -0.21% | 80,819,203 |
| 2021-03-26 | 120.35 | 121.48 | 118.92 | 121.21 | +0.86 | +0.71% | 94,071,234 |
| 2021-03-25 | 119.54 | 121.66 | 119.00 | 120.59 | +1.05 | +0.88% | 98,844,700 |
| 2021-03-24 | 122.82 | 122.90 | 120.07 | 120.09 | -2.73 | -2.22% | 88,530,500 |
| 2021-03-23 | 123.33 | 124.24 | 122.14 | 122.54 | -0.79 | -0.64% | 95,467,142 |
| 2021-03-22 | 120.33 | 123.87 | 120.26 | 123.39 | +3.06 | +2.54% | 111,912,300 |
| 2021-03-19 | 119.90 | 121.43 | 119.68 | 119.99 | +0.09 | +0.08% | 185,549,522 |
| 2021-03-18 | 122.88 | 123.18 | 120.32 | 120.53 | -2.35 | -1.91% | 121,469,755 |
| 2021-03-17 | 124.05 | 125.86 | 122.34 | 124.76 | +0.71 | +0.57% | 111,932,636 |
| 2021-03-16 | 125.70 | 127.22 | 124.72 | 125.57 | -0.13 | -0.10% | 115,227,936 |
| 2021-03-15 | 121.41 | 124.00 | 120.42 | 123.99 | +2.58 | +2.13% | 92,590,555 |
| 2021-03-12 | 120.40 | 121.17 | 119.16 | 121.03 | +0.63 | +0.52% | 88,105,100 |
| 2021-03-11 | 122.54 | 123.21 | 121.26 | 121.96 | -0.58 | -0.47% | 103,026,514 |
| 2021-03-10 | 121.69 | 122.17 | 119.45 | 119.98 | -1.71 | -1.41% | 111,943,326 |
| 2021-03-09 | 119.03 | 122.06 | 118.79 | 121.09 | +2.05 | +1.73% | 129,525,800 |
| 2021-03-08 | 120.93 | 121.00 | 116.21 | 116.36 | -4.57 | -3.78% | 154,376,610 |
| 2021-03-05 | 120.98 | 121.94 | 117.57 | 121.42 | +0.44 | +0.36% | 153,766,601 |
| 2021-03-04 | 121.75 | 123.60 | 118.62 | 120.13 | -1.62 | -1.33% | 178,155,000 |
| 2021-03-03 | 124.81 | 125.71 | 121.84 | 122.06 | -2.75 | -2.20% | 112,966,340 |
| 2021-03-02 | 128.41 | 128.72 | 125.01 | 125.12 | -3.29 | -2.56% | 102,260,945 |
| 2021-03-01 | 123.75 | 127.93 | 122.79 | 127.79 | +4.04 | +3.26% | 116,307,900 |
| 2021-02-26 | 122.59 | 124.85 | 121.20 | 121.26 | -1.33 | -1.08% | 164,560,400 |
| 2021-02-25 | 124.68 | 126.46 | 120.54 | 120.99 | -3.69 | -2.96% | 148,199,540 |
| 2021-02-24 | 124.94 | 125.56 | 122.23 | 125.35 | +0.41 | +0.33% | 111,039,904 |
| 2021-02-23 | 123.76 | 126.71 | 118.39 | 125.86 | +2.10 | +1.70% | 158,273,022 |
| 2021-02-22 | 128.01 | 129.72 | 125.60 | 126.00 | -2.01 | -1.57% | 103,916,419 |
| 2021-02-19 | 130.24 | 130.71 | 128.80 | 129.87 | -0.37 | -0.28% | 87,668,834 |
| 2021-02-18 | 129.20 | 130.00 | 127.41 | 129.71 | +0.51 | +0.39% | 96,856,748 |
| 2021-02-17 | 131.25 | 132.22 | 129.47 | 130.84 | -0.41 | -0.31% | 98,085,249 |
| 2021-02-16 | 135.49 | 136.01 | 132.79 | 133.19 | -2.30 | -1.70% | 80,576,316 |
| 2021-02-12 | 134.35 | 135.53 | 133.69 | 135.37 | +1.02 | +0.76% | 60,145,130 |
| 2021-02-11 | 135.90 | 136.39 | 133.77 | 135.13 | -0.77 | -0.57% | 64,280,029 |
| 2021-02-10 | 136.48 | 136.99 | 134.40 | 135.39 | -1.09 | -0.80% | 73,046,600 |
| 2021-02-09 | 136.62 | 137.88 | 135.85 | 136.01 | -0.61 | -0.45% | 76,774,213 |
| 2021-02-08 | 136.03 | 136.96 | 134.92 | 136.91 | +0.88 | +0.65% | 71,297,214 |
| 2021-02-05 | 137.35 | 137.42 | 135.86 | 136.76 | -0.59 | -0.43% | 75,693,830 |
| 2021-02-04 | 136.30 | 137.40 | 134.59 | 137.39 | +1.09 | +0.80% | 84,183,100 |
| 2021-02-03 | 135.76 | 135.77 | 133.61 | 133.94 | -1.82 | -1.34% | 89,880,937 |
| 2021-02-02 | 135.73 | 136.31 | 134.61 | 134.99 | -0.74 | -0.55% | 83,305,400 |
| 2021-02-01 | 133.75 | 135.38 | 130.93 | 134.14 | +0.39 | +0.29% | 106,239,823 |
| 2021-01-29 | 135.83 | 136.74 | 130.21 | 131.96 | -3.87 | -2.85% | 177,523,812 |
| 2021-01-28 | 139.52 | 141.99 | 136.70 | 137.09 | -2.43 | -1.74% | 142,621,128 |
| 2021-01-27 | 143.43 | 144.30 | 140.41 | 142.06 | -1.37 | -0.96% | 140,843,800 |
| 2021-01-26 | 143.60 | 144.30 | 141.37 | 143.16 | -0.44 | -0.31% | 98,390,600 |
| 2021-01-25 | 143.07 | 145.09 | 136.54 | 142.92 | -0.15 | -0.10% | 157,611,713 |
| 2021-01-22 | 136.28 | 139.85 | 135.02 | 139.07 | +2.79 | +2.05% | 114,459,400 |
| 2021-01-21 | 133.80 | 139.67 | 133.59 | 136.87 | +3.07 | +2.29% | 120,529,544 |
| 2021-01-20 | 128.66 | 132.49 | 128.55 | 132.03 | +3.37 | +2.62% | 104,319,500 |
| 2021-01-19 | 127.78 | 128.71 | 126.94 | 127.83 | +0.05 | +0.04% | 90,757,329 |
| 2021-01-15 | 128.78 | 130.22 | 127.00 | 127.14 | -1.64 | -1.27% | 111,598,531 |
| 2021-01-14 | 130.80 | 131.00 | 128.76 | 128.91 | -1.89 | -1.44% | 90,221,800 |
| 2021-01-13 | 128.76 | 131.45 | 128.49 | 130.89 | +2.13 | +1.65% | 88,636,831 |
| 2021-01-12 | 128.50 | 129.69 | 126.86 | 128.80 | +0.30 | +0.23% | 91,951,145 |
| 2021-01-11 | 129.19 | 130.17 | 128.50 | 128.98 | -0.21 | -0.16% | 100,620,880 |
| 2021-01-08 | 132.43 | 132.63 | 130.23 | 132.05 | -0.38 | -0.29% | 105,158,245 |
| 2021-01-07 | 128.36 | 131.63 | 127.86 | 130.92 | +2.56 | +1.99% | 109,578,200 |
| 2021-01-06 | 127.72 | 131.05 | 126.38 | 126.60 | -1.12 | -0.88% | 155,088,000 |
| 2021-01-05 | 128.89 | 131.74 | 128.43 | 131.01 | +2.12 | +1.64% | 97,664,900 |
| 2021-01-04 | 133.52 | 133.61 | 126.76 | 129.41 | -4.11 | -3.08% | 143,301,900 |
| 2020-12-31 | 134.08 | 134.74 | 131.72 | 132.69 | -1.39 | -1.04% | 99,116,600 |
| 2020-12-30 | 135.58 | 135.99 | 133.40 | 133.72 | -1.86 | -1.37% | 96,452,124 |
| 2020-12-29 | 138.05 | 138.79 | 134.34 | 134.87 | -3.18 | -2.30% | 121,047,324 |
| 2020-12-28 | 133.99 | 137.34 | 133.51 | 136.69 | +2.70 | +2.02% | 124,486,237 |
| 2020-12-24 | 131.32 | 133.46 | 131.10 | 131.97 | +0.65 | +0.49% | 54,930,100 |
| 2020-12-23 | 132.16 | 132.43 | 130.78 | 130.96 | -1.20 | -0.91% | 88,223,700 |
| 2020-12-22 | 131.61 | 134.41 | 129.65 | 131.88 | +0.27 | +0.21% | 169,351,825 |
| 2020-12-21 | 125.02 | 128.31 | 123.45 | 128.23 | +3.21 | +2.57% | 121,251,600 |
| 2020-12-18 | 128.96 | 129.10 | 126.12 | 126.66 | -2.31 | -1.78% | 192,541,500 |
| 2020-12-17 | 128.90 | 129.58 | 128.04 | 128.70 | -0.20 | -0.16% | 94,359,811 |
| 2020-12-16 | 127.41 | 128.37 | 126.56 | 127.81 | +0.40 | +0.31% | 98,208,600 |
| 2020-12-15 | 124.34 | 127.90 | 124.13 | 127.88 | +3.54 | +2.85% | 157,572,262 |
| 2020-12-14 | 122.60 | 123.35 | 121.54 | 121.78 | -0.82 | -0.67% | 79,184,500 |
| 2020-12-11 | 122.43 | 122.76 | 120.55 | 122.41 | -0.02 | -0.02% | 86,939,800 |
| 2020-12-10 | 120.50 | 123.87 | 120.15 | 123.24 | +2.74 | +2.27% | 81,312,200 |
| 2020-12-09 | 124.53 | 125.95 | 121.00 | 121.78 | -2.75 | -2.21% | 115,089,200 |
| 2020-12-08 | 124.37 | 124.98 | 123.09 | 124.38 | +0.01 | +0.01% | 82,225,512 |
| 2020-12-07 | 122.31 | 124.57 | 122.25 | 123.75 | +1.44 | +1.18% | 86,712,000 |
| 2020-12-04 | 122.60 | 122.86 | 121.52 | 122.25 | -0.35 | -0.29% | 78,260,421 |
| 2020-12-03 | 123.52 | 123.78 | 122.21 | 122.94 | -0.58 | -0.47% | 78,967,630 |
| 2020-12-02 | 122.02 | 123.37 | 120.89 | 123.08 | +1.06 | +0.87% | 89,004,200 |
| 2020-12-01 | 121.01 | 123.47 | 120.01 | 122.72 | +1.71 | +1.41% | 128,166,803 |
| 2020-11-30 | 116.97 | 120.97 | 116.81 | 119.05 | +2.08 | +1.78% | 169,410,200 |
| 2020-11-27 | 116.57 | 117.49 | 116.22 | 116.59 | +0.02 | +0.02% | 46,691,331 |
| 2020-11-25 | 115.55 | 116.75 | 115.17 | 116.03 | +0.48 | +0.42% | 76,499,234 |
| 2020-11-24 | 113.91 | 115.85 | 112.59 | 115.17 | +1.26 | +1.11% | 113,874,218 |
| 2020-11-23 | 117.18 | 117.62 | 113.75 | 113.85 | -3.33 | -2.84% | 127,959,318 |
| 2020-11-20 | 118.64 | 118.77 | 117.29 | 117.34 | -1.30 | -1.10% | 73,604,300 |
| 2020-11-19 | 117.59 | 119.06 | 116.81 | 118.64 | +1.05 | +0.89% | 74,113,000 |
| 2020-11-18 | 118.61 | 119.82 | 118.00 | 118.03 | -0.58 | -0.49% | 76,322,111 |
| 2020-11-17 | 119.55 | 120.67 | 118.96 | 119.39 | -0.16 | -0.13% | 74,271,000 |
| 2020-11-16 | 118.92 | 120.99 | 118.15 | 120.30 | +1.38 | +1.16% | 91,183,018 |
| 2020-11-13 | 119.44 | 119.67 | 117.87 | 119.26 | -0.18 | -0.15% | 81,688,586 |
| 2020-11-12 | 119.62 | 120.53 | 118.57 | 119.21 | -0.41 | -0.34% | 103,350,674 |
| 2020-11-11 | 117.19 | 119.63 | 116.44 | 119.49 | +2.30 | +1.96% | 112,295,000 |
| 2020-11-10 | 115.55 | 117.59 | 114.13 | 115.97 | +0.42 | +0.36% | 138,023,400 |
| 2020-11-09 | 120.50 | 121.99 | 116.05 | 116.32 | -4.18 | -3.47% | 154,515,315 |
| 2020-11-06 | 118.32 | 119.20 | 116.13 | 118.69 | +0.37 | +0.31% | 114,457,922 |
| 2020-11-05 | 117.95 | 119.62 | 116.87 | 119.03 | +1.08 | +0.92% | 126,387,100 |
| 2020-11-04 | 114.14 | 115.59 | 112.35 | 114.95 | +0.81 | +0.71% | 138,235,500 |
| 2020-11-03 | 109.66 | 111.49 | 108.73 | 110.44 | +0.78 | +0.71% | 107,624,448 |
| 2020-11-02 | 109.11 | 110.68 | 107.32 | 108.77 | -0.34 | -0.31% | 122,866,900 |
| 2020-10-30 | 111.06 | 111.99 | 107.72 | 108.86 | -2.20 | -1.98% | 190,573,476 |
| 2020-10-29 | 112.37 | 116.93 | 112.20 | 115.32 | +2.95 | +2.63% | 146,129,200 |
| 2020-10-28 | 115.05 | 115.43 | 111.10 | 111.20 | -3.85 | -3.35% | 143,937,823 |
| 2020-10-27 | 115.49 | 117.28 | 114.54 | 116.60 | +1.11 | +0.96% | 92,276,800 |
| 2020-10-26 | 114.01 | 116.55 | 112.88 | 115.05 | +1.04 | +0.91% | 111,850,700 |
| 2020-10-23 | 116.39 | 116.55 | 114.28 | 115.04 | -1.35 | -1.16% | 82,572,645 |
| 2020-10-22 | 117.45 | 118.04 | 114.59 | 115.75 | -1.70 | -1.45% | 101,988,000 |
| 2020-10-21 | 116.67 | 118.71 | 116.45 | 116.87 | +0.20 | +0.17% | 89,946,000 |
| 2020-10-20 | 116.20 | 118.98 | 115.63 | 117.51 | +1.31 | +1.13% | 124,423,728 |
| 2020-10-19 | 119.96 | 120.42 | 115.66 | 115.98 | -3.98 | -3.32% | 120,639,337 |
| 2020-10-16 | 121.28 | 121.55 | 118.81 | 119.02 | -2.26 | -1.86% | 115,393,808 |
| 2020-10-15 | 118.72 | 121.20 | 118.15 | 120.71 | +1.99 | +1.68% | 112,559,219 |
| 2020-10-14 | 121.00 | 123.03 | 119.62 | 121.19 | +0.19 | +0.16% | 151,062,308 |
| 2020-10-13 | 125.27 | 125.39 | 119.65 | 121.10 | -4.17 | -3.33% | 262,330,500 |
| 2020-10-12 | 120.06 | 125.18 | 119.28 | 124.40 | +4.34 | +3.61% | 240,226,800 |
| 2020-10-09 | 115.28 | 117.00 | 114.92 | 116.97 | +1.69 | +1.47% | 100,506,900 |
| 2020-10-08 | 116.25 | 116.40 | 114.59 | 114.97 | -1.28 | -1.10% | 83,477,200 |
| 2020-10-07 | 114.62 | 115.55 | 114.13 | 115.08 | +0.46 | +0.40% | 96,849,000 |
| 2020-10-06 | 115.70 | 116.12 | 112.25 | 113.16 | -2.54 | -2.20% | 161,498,212 |
| 2020-10-05 | 113.91 | 116.65 | 113.55 | 116.50 | +2.59 | +2.27% | 106,243,839 |
| 2020-10-02 | 112.89 | 115.37 | 112.22 | 113.02 | +0.13 | +0.12% | 144,712,000 |
| 2020-10-01 | 117.64 | 117.72 | 115.83 | 116.79 | -0.85 | -0.72% | 116,120,440 |
| 2020-09-30 | 113.79 | 117.26 | 113.62 | 115.81 | +2.02 | +1.78% | 142,675,200 |
| 2020-09-29 | 114.55 | 115.31 | 113.57 | 114.09 | -0.46 | -0.40% | 100,060,526 |
| 2020-09-28 | 115.01 | 115.32 | 112.78 | 114.96 | -0.05 | -0.04% | 137,672,403 |
| 2020-09-25 | 108.43 | 112.44 | 107.67 | 112.28 | +3.85 | +3.55% | 149,981,441 |
| 2020-09-24 | 105.17 | 110.25 | 105.00 | 108.22 | +3.05 | +2.90% | 167,743,349 |
| 2020-09-23 | 111.62 | 112.11 | 106.77 | 107.12 | -4.50 | -4.03% | 150,718,700 |
| 2020-09-22 | 112.68 | 112.86 | 109.16 | 111.81 | -0.87 | -0.77% | 183,055,400 |
| 2020-09-21 | 104.54 | 110.19 | 103.10 | 110.08 | +5.54 | +5.30% | 195,713,815 |
| 2020-09-18 | 110.40 | 110.88 | 106.09 | 106.84 | -3.56 | -3.22% | 287,104,900 |
| 2020-09-17 | 109.72 | 112.20 | 108.71 | 110.34 | +0.62 | +0.57% | 178,011,000 |
| 2020-09-16 | 115.23 | 116.00 | 112.04 | 112.13 | -3.10 | -2.69% | 155,026,675 |
| 2020-09-15 | 118.33 | 118.83 | 113.61 | 115.54 | -2.79 | -2.36% | 184,642,039 |
| 2020-09-14 | 114.72 | 115.93 | 112.80 | 115.36 | +0.64 | +0.56% | 140,150,100 |
| 2020-09-11 | 114.57 | 115.23 | 110.00 | 112.00 | -2.57 | -2.24% | 180,860,325 |
| 2020-09-10 | 120.36 | 120.50 | 112.50 | 113.49 | -6.87 | -5.71% | 182,274,400 |
| 2020-09-09 | 117.26 | 119.14 | 115.26 | 117.32 | +0.06 | +0.05% | 176,940,500 |
| 2020-09-08 | 113.95 | 118.99 | 112.68 | 112.82 | -1.13 | -0.99% | 231,366,600 |
| 2020-09-04 | 120.07 | 123.70 | 110.89 | 120.96 | +0.89 | +0.74% | 332,607,200 |
| 2020-09-03 | 126.91 | 128.84 | 120.50 | 120.88 | -6.03 | -4.75% | 257,599,640 |
| 2020-09-02 | 137.59 | 137.98 | 127.00 | 131.40 | -6.19 | -4.50% | 200,119,000 |
| 2020-09-01 | 132.76 | 134.80 | 130.53 | 134.18 | +1.42 | +1.07% | 152,470,142 |
| 2020-08-31 | 127.58 | 131.00 | 126.00 | 129.04 | +1.46 | +1.14% | 225,702,700 |
| 2020-08-28 | 126.01 | 126.44 | 124.58 | 124.81 | -1.20 | -0.95% | 187,630,000 |
| 2020-08-27 | 127.14 | 127.49 | 123.83 | 125.01 | -2.13 | -1.68% | 155,552,400 |
| 2020-08-26 | 126.18 | 126.99 | 125.08 | 126.52 | +0.34 | +0.27% | 163,022,400 |
| 2020-08-25 | 124.70 | 125.18 | 123.05 | 124.83 | +0.13 | +0.10% | 211,495,788 |
| 2020-08-24 | 128.70 | 128.79 | 123.94 | 125.86 | -2.84 | -2.21% | 345,937,768 |
| 2020-08-21 | 119.26 | 124.87 | 119.25 | 124.37 | +5.11 | +4.28% | 338,054,800 |
| 2020-08-20 | 115.75 | 118.39 | 115.73 | 118.28 | +2.53 | +2.19% | 126,907,200 |
| 2020-08-19 | 115.98 | 117.16 | 115.61 | 115.71 | -0.28 | -0.23% | 145,538,008 |
| 2020-08-18 | 114.35 | 116.00 | 114.01 | 115.56 | +1.21 | +1.06% | 105,633,600 |
| 2020-08-17 | 116.06 | 116.09 | 113.96 | 114.61 | -1.45 | -1.25% | 119,561,600 |
| 2020-08-14 | 114.83 | 115.00 | 113.05 | 114.91 | +0.08 | +0.07% | 165,565,208 |
| 2020-08-13 | 114.43 | 116.04 | 113.93 | 115.01 | +0.58 | +0.51% | 210,082,064 |
| 2020-08-12 | 110.50 | 113.28 | 110.30 | 113.01 | +2.51 | +2.27% | 165,944,820 |
| 2020-08-11 | 111.97 | 112.48 | 109.11 | 109.38 | -2.59 | -2.31% | 187,902,400 |
| 2020-08-10 | 112.60 | 113.78 | 110.00 | 112.73 | +0.13 | +0.12% | 212,403,600 |
| 2020-08-07 | 113.21 | 113.68 | 110.29 | 111.11 | -2.09 | -1.85% | 198,045,612 |
| 2020-08-06 | 110.41 | 114.41 | 109.80 | 113.90 | +3.50 | +3.16% | 202,428,900 |
| 2020-08-05 | 109.38 | 110.39 | 108.90 | 110.06 | +0.69 | +0.62% | 121,991,952 |
| 2020-08-04 | 109.13 | 110.79 | 108.39 | 109.67 | +0.53 | +0.49% | 173,071,600 |
| 2020-08-03 | 108.20 | 111.64 | 107.89 | 108.94 | +0.74 | +0.68% | 308,151,388 |
| 2020-07-31 | 102.88 | 106.42 | 100.83 | 106.26 | +3.38 | +3.29% | 374,336,800 |
| 2020-07-30 | 94.19 | 96.30 | 93.77 | 96.19 | +2.00 | +2.12% | 158,130,020 |
| 2020-07-29 | 93.75 | 95.23 | 93.71 | 95.04 | +1.29 | +1.38% | 90,329,256 |
| 2020-07-28 | 94.37 | 94.55 | 93.25 | 93.25 | -1.12 | -1.19% | 103,625,600 |
| 2020-07-27 | 93.71 | 94.91 | 93.48 | 94.81 | +1.10 | +1.17% | 121,214,192 |
| 2020-07-24 | 90.99 | 92.97 | 89.15 | 92.62 | +1.63 | +1.79% | 185,438,864 |
| 2020-07-23 | 97.00 | 97.08 | 92.01 | 92.85 | -4.15 | -4.28% | 197,004,432 |
| 2020-07-22 | 96.69 | 97.98 | 96.60 | 97.27 | +0.58 | +0.60% | 89,001,652 |
| 2020-07-21 | 99.17 | 99.25 | 96.74 | 97.00 | -2.17 | -2.19% | 103,645,836 |
| 2020-07-20 | 96.42 | 98.50 | 96.06 | 98.36 | +1.94 | +2.01% | 90,318,000 |
| 2020-07-17 | 96.99 | 97.15 | 95.84 | 96.33 | -0.66 | -0.68% | 92,186,900 |
| 2020-07-16 | 96.56 | 97.41 | 95.91 | 96.52 | -0.04 | -0.04% | 110,577,672 |
| 2020-07-15 | 98.99 | 99.25 | 96.49 | 97.73 | -1.27 | -1.27% | 153,198,000 |
| 2020-07-14 | 94.84 | 97.26 | 93.88 | 97.06 | +2.22 | +2.34% | 170,989,364 |
| 2020-07-13 | 97.27 | 99.96 | 95.26 | 95.48 | -1.79 | -1.84% | 191,649,200 |
| 2020-07-10 | 95.34 | 95.98 | 94.71 | 95.92 | +0.59 | +0.61% | 90,257,320 |
| 2020-07-09 | 96.26 | 96.32 | 94.67 | 95.68 | -0.58 | -0.60% | 125,642,800 |
| 2020-07-08 | 94.18 | 95.38 | 94.09 | 95.34 | +1.16 | +1.23% | 117,092,000 |
| 2020-07-07 | 93.85 | 94.66 | 93.06 | 93.17 | -0.68 | -0.72% | 112,424,456 |
| 2020-07-06 | 92.50 | 93.95 | 92.47 | 93.46 | +0.96 | +1.04% | 118,655,652 |
| 2020-07-02 | 91.96 | 92.62 | 90.91 | 91.03 | -0.94 | -1.01% | 114,041,600 |
| 2020-07-01 | 91.28 | 91.84 | 90.98 | 91.03 | -0.25 | -0.27% | 110,737,236 |
| 2020-06-30 | 90.02 | 91.50 | 90.00 | 91.20 | +1.18 | +1.31% | 140,223,284 |
| 2020-06-29 | 88.31 | 90.54 | 87.82 | 90.45 | +2.13 | +2.42% | 130,646,076 |
| 2020-06-26 | 91.10 | 91.33 | 88.26 | 88.41 | -2.70 | -2.95% | 205,256,844 |
| 2020-06-25 | 90.18 | 91.25 | 89.39 | 91.21 | +1.03 | +1.14% | 137,522,512 |
| 2020-06-24 | 91.25 | 92.20 | 89.63 | 90.02 | -1.23 | -1.35% | 192,623,396 |
| 2020-06-23 | 91.00 | 93.10 | 90.57 | 91.63 | +0.63 | +0.69% | 212,155,600 |
| 2020-06-22 | 87.84 | 89.87 | 87.79 | 89.72 | +1.88 | +2.14% | 135,445,264 |
| 2020-06-19 | 88.66 | 89.14 | 86.29 | 87.43 | -1.23 | -1.39% | 264,476,000 |
| 2020-06-18 | 87.85 | 88.36 | 87.31 | 87.93 | +0.08 | +0.09% | 96,820,400 |
| 2020-06-17 | 88.79 | 88.85 | 87.77 | 87.90 | -0.89 | -1.00% | 114,406,504 |
| 2020-06-16 | 87.87 | 88.30 | 86.18 | 88.02 | +0.16 | +0.17% | 165,428,800 |
| 2020-06-15 | 83.31 | 86.42 | 83.15 | 85.75 | +2.44 | +2.93% | 138,808,920 |
| 2020-06-12 | 86.18 | 86.95 | 83.56 | 84.70 | -1.48 | -1.72% | 200,146,052 |
| 2020-06-11 | 87.33 | 87.77 | 83.87 | 83.98 | -3.35 | -3.84% | 201,662,452 |
| 2020-06-10 | 86.98 | 88.69 | 86.52 | 88.21 | +1.23 | +1.41% | 166,651,752 |
| 2020-06-09 | 83.04 | 86.40 | 83.00 | 86.00 | +2.96 | +3.56% | 147,712,400 |
| 2020-06-08 | 82.56 | 83.40 | 81.83 | 83.37 | +0.80 | +0.98% | 95,654,536 |
| 2020-06-05 | 80.84 | 82.94 | 80.81 | 82.88 | +2.04 | +2.52% | 137,250,400 |
| 2020-06-04 | 81.10 | 81.41 | 80.19 | 80.58 | -0.52 | -0.64% | 87,560,400 |
| 2020-06-03 | 81.17 | 81.55 | 80.58 | 81.28 | +0.12 | +0.14% | 104,491,216 |
| 2020-06-02 | 80.19 | 80.86 | 79.73 | 80.83 | +0.65 | +0.80% | 87,642,816 |
| 2020-06-01 | 79.44 | 80.59 | 79.30 | 80.46 | +1.03 | +1.28% | 81,018,612 |
| 2020-05-29 | 79.81 | 80.29 | 79.12 | 79.49 | -0.33 | -0.40% | 153,598,128 |
| 2020-05-28 | 79.19 | 80.86 | 78.91 | 79.56 | +0.37 | +0.47% | 133,796,412 |
| 2020-05-27 | 79.04 | 79.68 | 78.27 | 79.53 | +0.49 | +0.62% | 112,945,200 |
| 2020-05-26 | 80.88 | 81.06 | 79.13 | 79.18 | -1.69 | -2.10% | 125,522,000 |
| 2020-05-22 | 78.94 | 79.81 | 78.84 | 79.72 | +0.78 | +0.99% | 81,803,200 |
| 2020-05-21 | 79.67 | 80.22 | 78.97 | 79.21 | -0.45 | -0.58% | 102,688,844 |
| 2020-05-20 | 79.17 | 79.88 | 79.05 | 79.81 | +0.64 | +0.81% | 111,504,860 |
| 2020-05-19 | 78.76 | 79.63 | 78.25 | 78.29 | -0.47 | -0.60% | 101,729,600 |
| 2020-05-18 | 78.29 | 79.13 | 77.58 | 78.74 | +0.45 | +0.57% | 135,372,500 |
| 2020-05-15 | 75.09 | 76.97 | 75.05 | 76.93 | +1.84 | +2.45% | 166,348,400 |
| 2020-05-14 | 76.13 | 77.45 | 75.38 | 77.39 | +1.26 | +1.66% | 158,929,200 |
| 2020-05-13 | 78.04 | 78.99 | 75.80 | 76.91 | -1.12 | -1.45% | 200,622,556 |
| 2020-05-12 | 79.46 | 79.92 | 77.73 | 77.85 | -1.60 | -2.03% | 162,301,200 |
| 2020-05-11 | 77.03 | 79.26 | 76.81 | 78.75 | +1.73 | +2.23% | 145,946,400 |
| 2020-05-08 | 76.41 | 77.59 | 76.07 | 77.53 | +1.12 | +1.47% | 134,047,940 |
| 2020-05-07 | 75.81 | 76.29 | 75.49 | 75.94 | +0.13 | +0.17% | 115,215,200 |
| 2020-05-06 | 75.11 | 75.81 | 74.72 | 75.16 | +0.04 | +0.07% | 142,333,752 |
| 2020-05-05 | 73.77 | 75.25 | 73.61 | 74.39 | +0.63 | +0.84% | 147,751,200 |
| 2020-05-04 | 72.29 | 73.42 | 71.58 | 73.29 | +1.00 | +1.38% | 133,568,000 |
| 2020-05-01 | 71.56 | 74.75 | 71.46 | 72.27 | +0.71 | +0.99% | 240,616,800 |
| 2020-04-30 | 72.49 | 73.63 | 72.09 | 73.45 | +0.96 | +1.32% | 183,064,000 |
| 2020-04-29 | 71.18 | 72.42 | 70.97 | 71.93 | +0.75 | +1.05% | 137,280,816 |
| 2020-04-28 | 71.27 | 71.46 | 69.55 | 69.65 | -1.62 | -2.27% | 112,004,800 |
| 2020-04-27 | 70.45 | 71.14 | 69.99 | 70.79 | +0.34 | +0.48% | 117,087,600 |
| 2020-04-24 | 69.30 | 70.75 | 69.25 | 70.74 | +1.44 | +2.08% | 126,508,732 |
| 2020-04-23 | 68.97 | 70.44 | 68.72 | 68.76 | -0.21 | -0.30% | 124,814,400 |
| 2020-04-22 | 68.40 | 69.47 | 68.05 | 69.03 | +0.62 | +0.92% | 117,057,368 |
| 2020-04-21 | 69.07 | 69.31 | 66.36 | 67.09 | -1.98 | -2.87% | 180,991,600 |
| 2020-04-20 | 69.49 | 70.42 | 69.21 | 69.23 | -0.26 | -0.37% | 130,015,200 |
| 2020-04-17 | 71.17 | 71.74 | 69.22 | 70.70 | -0.47 | -0.66% | 215,250,000 |
| 2020-04-16 | 71.85 | 72.05 | 70.59 | 71.67 | -0.17 | -0.25% | 157,125,200 |
| 2020-04-15 | 70.60 | 71.58 | 70.16 | 71.11 | +0.51 | +0.72% | 131,154,564 |
| 2020-04-14 | 70.00 | 72.06 | 69.51 | 71.76 | +1.76 | +2.51% | 194,994,800 |
| 2020-04-13 | 67.08 | 68.43 | 66.46 | 68.31 | +1.23 | +1.83% | 131,022,924 |
| 2020-04-09 | 67.18 | 67.52 | 66.18 | 67.00 | -0.18 | -0.27% | 162,116,492 |
| 2020-04-08 | 65.69 | 66.84 | 65.31 | 66.52 | +0.83 | +1.26% | 168,895,284 |
| 2020-04-07 | 67.70 | 67.93 | 64.75 | 64.86 | -2.84 | -4.19% | 202,887,324 |
| 2020-04-06 | 62.73 | 65.78 | 62.35 | 65.62 | +2.89 | +4.61% | 201,820,400 |
| 2020-04-03 | 60.70 | 61.43 | 59.74 | 60.35 | -0.35 | -0.58% | 129,880,068 |
| 2020-04-02 | 60.09 | 61.29 | 59.23 | 61.23 | +1.15 | +1.90% | 165,934,000 |
| 2020-04-01 | 61.63 | 62.18 | 59.78 | 60.23 | -1.40 | -2.27% | 176,218,552 |
| 2020-03-31 | 63.90 | 65.62 | 63.00 | 63.57 | -0.33 | -0.52% | 197,002,004 |
| 2020-03-30 | 62.69 | 63.88 | 62.35 | 63.70 | +1.02 | +1.61% | 167,976,440 |
| 2020-03-27 | 63.19 | 63.97 | 61.76 | 61.94 | -1.25 | -1.98% | 204,216,800 |
| 2020-03-26 | 61.63 | 64.67 | 61.59 | 64.61 | +2.98 | +4.84% | 252,560,676 |
| 2020-03-25 | 62.69 | 64.56 | 61.08 | 61.38 | -1.31 | -2.09% | 303,602,040 |
| 2020-03-24 | 59.09 | 61.92 | 58.58 | 61.72 | +2.63 | +4.45% | 287,531,200 |
| 2020-03-23 | 57.02 | 57.12 | 53.15 | 56.09 | -0.93 | -1.63% | 336,752,832 |
| 2020-03-20 | 61.80 | 62.96 | 57.00 | 57.31 | -4.48 | -7.27% | 401,693,384 |
| 2020-03-19 | 61.85 | 63.21 | 60.65 | 61.20 | -0.65 | -1.05% | 271,857,200 |
| 2020-03-18 | 59.94 | 62.50 | 59.28 | 61.67 | +1.72 | +2.89% | 300,233,624 |
| 2020-03-17 | 61.88 | 64.40 | 59.60 | 63.22 | +1.34 | +2.17% | 324,056,000 |
| 2020-03-16 | 60.49 | 64.77 | 60.00 | 60.55 | +0.07 | +0.10% | 322,423,600 |
| 2020-03-13 | 66.22 | 69.98 | 63.24 | 69.49 | +3.27 | +4.94% | 370,732,128 |
| 2020-03-12 | 63.99 | 67.50 | 62.00 | 62.06 | -1.93 | -3.02% | 418,474,068 |
| 2020-03-11 | 69.35 | 70.31 | 67.97 | 68.86 | -0.49 | -0.71% | 256,379,880 |
| 2020-03-10 | 69.29 | 71.61 | 67.34 | 71.33 | +2.05 | +2.94% | 285,290,080 |
| 2020-03-09 | 65.94 | 69.52 | 65.75 | 66.54 | +0.61 | +0.91% | 286,744,832 |
| 2020-03-06 | 70.50 | 72.71 | 70.31 | 72.26 | +1.76 | +2.50% | 226,176,984 |
| 2020-03-05 | 73.88 | 74.89 | 72.85 | 73.23 | -0.65 | -0.88% | 187,572,876 |
| 2020-03-04 | 74.11 | 75.85 | 73.28 | 75.69 | +1.58 | +2.13% | 219,178,400 |
| 2020-03-03 | 75.92 | 76.00 | 71.45 | 72.33 | -3.59 | -4.73% | 319,475,600 |
| 2020-03-02 | 70.57 | 75.36 | 69.43 | 74.70 | +4.13 | +5.85% | 341,397,356 |
| 2020-02-28 | 64.32 | 69.60 | 64.09 | 68.34 | +4.03 | +6.25% | 426,884,920 |
| 2020-02-27 | 70.28 | 71.50 | 68.24 | 68.38 | -1.90 | -2.70% | 320,605,600 |
| 2020-02-26 | 71.63 | 74.47 | 71.63 | 73.16 | +1.53 | +2.14% | 198,713,724 |
| 2020-02-25 | 75.24 | 75.63 | 71.53 | 72.02 | -3.22 | -4.28% | 230,673,600 |
| 2020-02-24 | 74.32 | 76.05 | 72.31 | 74.55 | +0.23 | +0.31% | 222,195,312 |
| 2020-02-21 | 79.66 | 80.11 | 77.63 | 78.26 | -1.39 | -1.76% | 129,705,660 |
| 2020-02-20 | 80.66 | 81.16 | 79.55 | 80.08 | -0.58 | -0.72% | 100,566,000 |
| 2020-02-19 | 80.00 | 81.14 | 80.00 | 80.91 | +0.91 | +1.14% | 93,984,000 |
| 2020-02-18 | 78.84 | 79.94 | 78.65 | 79.75 | +0.91 | +1.15% | 152,762,180 |
| 2020-02-14 | 81.19 | 81.50 | 80.71 | 81.24 | +0.05 | +0.06% | 80,113,788 |
| 2020-02-13 | 81.05 | 81.56 | 80.84 | 81.22 | +0.17 | +0.21% | 94,747,600 |
| 2020-02-12 | 80.37 | 81.81 | 80.37 | 81.80 | +1.43 | +1.78% | 113,730,400 |
| 2020-02-11 | 80.90 | 80.97 | 79.68 | 79.90 | -1.00 | -1.24% | 94,323,200 |
| 2020-02-10 | 78.55 | 80.39 | 78.46 | 80.39 | +1.84 | +2.34% | 109,348,860 |
| 2020-02-07 | 80.59 | 80.85 | 79.50 | 80.01 | -0.59 | -0.72% | 117,684,048 |
| 2020-02-06 | 80.64 | 81.31 | 80.07 | 81.30 | +0.66 | +0.82% | 105,425,600 |
| 2020-02-05 | 80.88 | 81.19 | 79.74 | 80.36 | -0.52 | -0.64% | 118,826,872 |
| 2020-02-04 | 78.83 | 79.91 | 78.41 | 79.71 | +0.89 | +1.12% | 136,616,536 |
| 2020-02-03 | 76.08 | 78.37 | 75.56 | 77.17 | +1.09 | +1.43% | 173,985,604 |
| 2020-01-31 | 80.23 | 80.67 | 77.07 | 77.38 | -2.86 | -3.55% | 199,588,400 |
| 2020-01-30 | 80.14 | 81.02 | 79.69 | 80.97 | +0.83 | +1.04% | 126,743,232 |
| 2020-01-29 | 81.11 | 81.96 | 80.35 | 81.08 | -0.03 | -0.04% | 216,599,712 |
| 2020-01-28 | 78.15 | 79.60 | 78.05 | 79.42 | +1.27 | +1.63% | 162,234,000 |
| 2020-01-27 | 77.52 | 77.94 | 76.22 | 77.24 | -0.28 | -0.36% | 161,940,020 |
| 2020-01-24 | 80.06 | 80.83 | 79.38 | 79.58 | -0.49 | -0.60% | 146,537,600 |
| 2020-01-23 | 79.48 | 79.89 | 78.91 | 79.81 | +0.33 | +0.42% | 104,472,000 |
| 2020-01-22 | 79.65 | 80.00 | 79.33 | 79.43 | -0.22 | -0.28% | 101,832,460 |
| 2020-01-21 | 79.30 | 79.76 | 79.00 | 79.14 | -0.16 | -0.20% | 110,843,256 |
| 2020-01-17 | 79.07 | 79.69 | 78.75 | 79.68 | +0.62 | +0.77% | 137,816,468 |
| 2020-01-16 | 78.40 | 78.93 | 78.02 | 78.81 | +0.41 | +0.52% | 108,829,200 |
| 2020-01-15 | 77.96 | 78.88 | 77.39 | 77.83 | -0.13 | -0.17% | 121,923,600 |
| 2020-01-14 | 79.18 | 79.39 | 78.04 | 78.17 | -1.00 | -1.28% | 162,613,828 |
| 2020-01-13 | 77.91 | 79.27 | 77.79 | 79.24 | +1.33 | +1.71% | 122,086,888 |
| 2020-01-10 | 77.65 | 78.17 | 77.06 | 77.58 | -0.07 | -0.09% | 140,869,088 |
| 2020-01-09 | 76.81 | 77.61 | 76.55 | 77.41 | +0.60 | +0.78% | 170,486,168 |
| 2020-01-08 | 74.29 | 76.11 | 74.29 | 75.80 | +1.51 | +2.03% | 132,363,784 |
| 2020-01-07 | 74.96 | 75.22 | 74.37 | 74.60 | -0.36 | -0.48% | 111,510,620 |
| 2020-01-06 | 73.45 | 74.99 | 73.19 | 74.95 | +1.50 | +2.04% | 118,578,576 |
| 2020-01-03 | 74.29 | 75.15 | 74.13 | 74.36 | +0.07 | +0.09% | 146,535,512 |
| 2020-01-02 | 74.06 | 75.15 | 73.80 | 75.09 | +1.03 | +1.39% | 135,647,456 |
| 2019-12-31 | 72.48 | 73.42 | 72.38 | 73.41 | +0.93 | +1.28% | 100,990,500 |
| 2019-12-30 | 72.36 | 73.17 | 71.31 | 72.88 | +0.52 | +0.72% | 144,238,456 |
| 2019-12-27 | 72.78 | 73.49 | 72.03 | 72.45 | -0.33 | -0.45% | 146,371,744 |
| 2019-12-26 | 71.21 | 72.50 | 71.18 | 72.48 | +1.27 | +1.78% | 93,336,016 |
| 2019-12-24 | 71.17 | 71.22 | 70.73 | 71.07 | -0.11 | -0.14% | 48,478,856 |
| 2019-12-23 | 70.13 | 71.06 | 70.09 | 71.00 | +0.87 | +1.24% | 98,711,532 |
| 2019-12-20 | 70.56 | 70.66 | 69.64 | 69.86 | -0.70 | -0.99% | 276,130,972 |
| 2019-12-19 | 69.88 | 70.30 | 69.74 | 70.01 | +0.13 | +0.19% | 98,507,788 |
| 2019-12-18 | 69.95 | 70.47 | 69.78 | 69.94 | -0.02 | -0.01% | 116,098,748 |
| 2019-12-17 | 69.89 | 70.44 | 69.70 | 70.10 | +0.21 | +0.30% | 114,303,192 |
| 2019-12-16 | 69.25 | 70.20 | 69.25 | 69.97 | +0.72 | +1.04% | 128,324,420 |
| 2019-12-13 | 67.86 | 68.83 | 67.73 | 68.79 | +0.92 | +1.37% | 133,731,224 |
| 2019-12-12 | 66.94 | 68.14 | 66.83 | 67.86 | +0.92 | +1.37% | 137,748,168 |
| 2019-12-11 | 67.20 | 67.78 | 67.13 | 67.69 | +0.49 | +0.73% | 78,893,564 |
| 2019-12-10 | 67.15 | 67.52 | 66.47 | 67.12 | -0.03 | -0.04% | 90,529,532 |
| 2019-12-09 | 67.50 | 67.70 | 66.23 | 66.73 | -0.77 | -1.14% | 128,730,580 |
| 2019-12-06 | 66.87 | 67.75 | 66.83 | 67.68 | +0.81 | +1.21% | 106,189,972 |
| 2019-12-05 | 65.95 | 66.47 | 65.68 | 66.40 | +0.45 | +0.68% | 74,645,372 |
| 2019-12-04 | 65.27 | 65.83 | 65.17 | 65.44 | +0.17 | +0.26% | 67,241,552 |
| 2019-12-03 | 64.58 | 64.88 | 64.07 | 64.86 | +0.29 | +0.43% | 117,509,072 |
| 2019-12-02 | 66.82 | 67.06 | 65.86 | 66.04 | -0.78 | -1.17% | 94,774,200 |
| 2019-11-29 | 66.65 | 67.00 | 66.47 | 66.81 | +0.16 | +0.24% | 46,617,600 |
| 2019-11-27 | 66.40 | 67.00 | 66.33 | 66.96 | +0.57 | +0.84% | 65,544,488 |
| 2019-11-26 | 66.74 | 66.79 | 65.63 | 66.07 | -0.66 | -1.00% | 105,339,528 |
| 2019-11-25 | 65.68 | 66.61 | 65.63 | 66.59 | +0.92 | +1.39% | 84,118,068 |
| 2019-11-22 | 65.65 | 65.80 | 65.21 | 65.44 | -0.20 | -0.32% | 65,325,200 |
| 2019-11-21 | 65.92 | 66.00 | 65.30 | 65.50 | -0.42 | -0.64% | 121,395,200 |
| 2019-11-20 | 66.39 | 66.52 | 65.10 | 65.80 | -0.59 | -0.89% | 106,439,676 |
| 2019-11-19 | 66.97 | 67.00 | 66.35 | 66.57 | -0.40 | -0.60% | 76,278,388 |
| 2019-11-18 | 66.45 | 66.86 | 66.06 | 66.78 | +0.33 | +0.50% | 86,803,588 |
| 2019-11-15 | 65.92 | 66.44 | 65.75 | 66.44 | +0.52 | +0.79% | 100,374,664 |
| 2019-11-14 | 65.94 | 66.22 | 65.53 | 65.66 | -0.28 | -0.42% | 89,582,224 |
| 2019-11-13 | 65.28 | 66.19 | 65.27 | 66.12 | +0.84 | +1.29% | 103,270,372 |
| 2019-11-12 | 65.39 | 65.70 | 65.23 | 65.49 | +0.10 | +0.15% | 87,388,904 |
| 2019-11-11 | 64.58 | 65.62 | 64.57 | 65.55 | +0.98 | +1.50% | 82,029,836 |
| 2019-11-08 | 64.67 | 65.11 | 64.21 | 65.04 | +0.36 | +0.57% | 70,081,980 |
| 2019-11-07 | 64.69 | 65.09 | 64.53 | 64.86 | +0.17 | +0.26% | 94,940,400 |
| 2019-11-06 | 64.19 | 64.37 | 63.84 | 64.31 | +0.12 | +0.19% | 75,864,496 |
| 2019-11-05 | 64.26 | 64.55 | 64.08 | 64.28 | +0.02 | +0.03% | 79,897,708 |
| 2019-11-04 | 64.33 | 64.46 | 63.85 | 64.38 | +0.04 | +0.08% | 103,272,000 |
| 2019-11-01 | 62.39 | 63.98 | 62.29 | 63.96 | +1.57 | +2.52% | 151,125,336 |
| 2019-10-31 | 61.81 | 62.29 | 59.32 | 62.19 | +0.38 | +0.61% | 139,162,080 |
| 2019-10-30 | 61.19 | 61.33 | 60.30 | 60.82 | -0.38 | -0.60% | 124,522,088 |
| 2019-10-29 | 62.24 | 62.44 | 60.64 | 60.82 | -1.42 | -2.28% | 142,839,600 |
| 2019-10-28 | 61.86 | 62.31 | 61.68 | 62.26 | +0.41 | +0.65% | 96,572,964 |
| 2019-10-25 | 60.79 | 61.68 | 60.72 | 61.65 | +0.86 | +1.41% | 73,477,200 |
| 2019-10-24 | 61.13 | 61.20 | 60.45 | 60.90 | -0.23 | -0.38% | 71,665,020 |
| 2019-10-23 | 60.53 | 60.81 | 60.31 | 60.80 | +0.27 | +0.45% | 79,730,180 |
| 2019-10-22 | 60.29 | 60.55 | 59.91 | 59.99 | -0.30 | -0.50% | 90,736,004 |
| 2019-10-21 | 59.38 | 60.25 | 59.33 | 60.13 | +0.75 | +1.26% | 89,469,932 |
| 2019-10-18 | 58.65 | 59.40 | 58.57 | 59.10 | +0.46 | +0.77% | 97,508,664 |
| 2019-10-17 | 58.77 | 59.04 | 58.38 | 58.82 | +0.05 | +0.09% | 69,091,588 |
| 2019-10-16 | 58.34 | 58.81 | 58.30 | 58.59 | +0.25 | +0.43% | 77,146,776 |
| 2019-10-15 | 59.10 | 59.41 | 58.72 | 58.83 | -0.27 | -0.46% | 92,161,932 |
| 2019-10-14 | 58.73 | 59.53 | 58.67 | 58.97 | +0.24 | +0.41% | 97,653,936 |
| 2019-10-11 | 58.24 | 59.41 | 58.08 | 59.05 | +0.82 | +1.39% | 167,960,840 |
| 2019-10-10 | 56.98 | 57.61 | 56.83 | 57.52 | +0.54 | +0.95% | 115,851,936 |
| 2019-10-09 | 56.76 | 56.95 | 56.41 | 56.76 | +0.00 | +0.00% | 76,117,696 |
| 2019-10-08 | 56.46 | 57.02 | 56.08 | 56.10 | -0.36 | -0.64% | 117,130,800 |
| 2019-10-07 | 56.57 | 57.48 | 56.46 | 56.77 | +0.20 | +0.35% | 123,557,076 |
| 2019-10-04 | 56.41 | 56.87 | 55.97 | 56.75 | +0.34 | +0.60% | 139,022,212 |
| 2019-10-03 | 54.61 | 55.24 | 53.78 | 55.21 | +0.60 | +1.10% | 121,410,744 |
| 2019-10-02 | 55.77 | 55.90 | 54.48 | 54.74 | -1.02 | -1.85% | 143,069,028 |
| 2019-10-01 | 56.27 | 57.06 | 56.05 | 56.15 | -0.12 | -0.21% | 144,748,652 |
| 2019-09-30 | 55.23 | 56.15 | 55.20 | 55.99 | +0.77 | +1.38% | 105,274,332 |
| 2019-09-27 | 55.14 | 55.24 | 54.32 | 54.71 | -0.43 | -0.78% | 101,445,140 |
| 2019-09-26 | 55.00 | 55.24 | 54.71 | 54.97 | -0.03 | -0.05% | 76,353,248 |
| 2019-09-25 | 54.64 | 55.38 | 54.29 | 55.26 | +0.62 | +1.13% | 89,924,024 |
| 2019-09-24 | 55.26 | 55.62 | 54.30 | 54.42 | -0.84 | -1.52% | 125,737,468 |
| 2019-09-23 | 54.74 | 54.96 | 54.41 | 54.68 | -0.06 | -0.11% | 77,678,592 |
| 2019-09-20 | 55.35 | 55.64 | 54.37 | 54.43 | -0.91 | -1.66% | 231,908,376 |
| 2019-09-19 | 55.50 | 55.94 | 55.09 | 55.24 | -0.26 | -0.47% | 88,751,504 |
| 2019-09-18 | 55.27 | 55.71 | 54.86 | 55.69 | +0.43 | +0.76% | 102,572,372 |
| 2019-09-17 | 54.99 | 55.21 | 54.78 | 55.18 | +0.19 | +0.35% | 73,545,872 |
| 2019-09-16 | 54.43 | 55.03 | 54.39 | 54.98 | +0.54 | +1.01% | 84,632,564 |
| 2019-09-13 | 55.00 | 55.20 | 54.26 | 54.69 | -0.31 | -0.56% | 159,053,200 |
| 2019-09-12 | 56.20 | 56.61 | 55.72 | 55.77 | -0.43 | -0.77% | 128,906,800 |
| 2019-09-11 | 54.52 | 55.93 | 54.43 | 55.90 | +1.38 | +2.53% | 177,158,584 |
| 2019-09-10 | 53.47 | 54.20 | 52.93 | 54.18 | +0.71 | +1.33% | 127,111,724 |
| 2019-09-09 | 53.71 | 54.11 | 52.77 | 53.54 | -0.17 | -0.32% | 109,237,604 |
| 2019-09-06 | 53.51 | 53.61 | 53.13 | 53.32 | -0.20 | -0.36% | 77,449,200 |
| 2019-09-05 | 53.00 | 53.49 | 52.88 | 53.32 | +0.32 | +0.60% | 95,787,936 |
| 2019-09-04 | 52.10 | 52.37 | 51.83 | 52.30 | +0.20 | +0.38% | 76,867,280 |
| 2019-09-03 | 51.61 | 51.75 | 51.06 | 51.43 | -0.18 | -0.35% | 80,238,296 |
| 2019-08-30 | 52.54 | 52.61 | 51.80 | 52.19 | -0.36 | -0.67% | 84,650,244 |
| 2019-08-29 | 52.13 | 52.33 | 51.66 | 52.25 | +0.13 | +0.23% | 84,030,608 |
| 2019-08-28 | 51.03 | 51.43 | 50.83 | 51.38 | +0.36 | +0.69% | 63,830,528 |
| 2019-08-27 | 51.97 | 52.14 | 50.88 | 51.04 | -0.93 | -1.79% | 103,589,376 |
| 2019-08-26 | 51.47 | 51.80 | 51.26 | 51.62 | +0.16 | +0.29% | 104,264,520 |
| 2019-08-23 | 52.36 | 53.01 | 50.25 | 50.66 | -1.70 | -3.25% | 187,531,372 |
| 2019-08-22 | 53.30 | 53.61 | 52.69 | 53.12 | -0.18 | -0.34% | 89,071,276 |
| 2019-08-21 | 53.25 | 53.41 | 52.90 | 53.16 | -0.09 | -0.17% | 86,258,988 |
| 2019-08-20 | 52.72 | 53.34 | 52.58 | 52.59 | -0.13 | -0.25% | 107,678,116 |
| 2019-08-19 | 52.66 | 53.18 | 52.51 | 52.59 | -0.07 | -0.13% | 97,727,660 |
| 2019-08-16 | 51.07 | 51.79 | 50.96 | 51.63 | +0.56 | +1.10% | 115,254,496 |
| 2019-08-15 | 50.87 | 51.29 | 49.92 | 50.44 | -0.43 | -0.85% | 111,533,452 |
| 2019-08-14 | 50.79 | 51.61 | 50.65 | 50.69 | -0.10 | -0.20% | 146,189,772 |
| 2019-08-13 | 50.26 | 53.04 | 50.21 | 52.24 | +1.99 | +3.94% | 190,159,144 |
| 2019-08-12 | 49.91 | 50.51 | 49.79 | 50.12 | +0.22 | +0.42% | 89,927,600 |
| 2019-08-09 | 50.33 | 50.69 | 49.82 | 50.25 | -0.08 | -0.16% | 98,478,984 |
| 2019-08-08 | 50.05 | 50.88 | 49.85 | 50.86 | +0.81 | +1.62% | 108,038,092 |
| 2019-08-07 | 48.85 | 49.89 | 48.46 | 49.76 | +0.91 | +1.86% | 133,457,600 |
| 2019-08-06 | 49.08 | 49.52 | 48.51 | 49.25 | +0.17 | +0.35% | 143,299,200 |
| 2019-08-05 | 49.50 | 49.66 | 48.15 | 48.34 | -1.16 | -2.34% | 209,572,000 |
| 2019-08-02 | 51.38 | 51.61 | 50.41 | 51.01 | -0.38 | -0.72% | 163,448,488 |
| 2019-08-01 | 53.48 | 54.51 | 51.69 | 52.11 | -1.37 | -2.56% | 216,071,688 |
| 2019-07-31 | 54.11 | 55.34 | 52.83 | 53.26 | -0.85 | -1.57% | 277,125,600 |
| 2019-07-30 | 52.19 | 52.54 | 51.83 | 52.20 | +0.01 | +0.02% | 135,742,872 |
| 2019-07-29 | 52.12 | 52.66 | 52.11 | 52.42 | +0.31 | +0.58% | 86,693,600 |
| 2019-07-26 | 51.87 | 52.43 | 51.79 | 51.94 | +0.07 | +0.13% | 70,475,600 |
| 2019-07-25 | 52.22 | 52.31 | 51.68 | 51.76 | -0.47 | -0.88% | 55,638,400 |
| 2019-07-24 | 51.92 | 52.29 | 51.79 | 52.17 | +0.25 | +0.48% | 59,966,400 |
| 2019-07-23 | 52.12 | 52.23 | 51.82 | 52.21 | +0.10 | +0.17% | 73,420,840 |
| 2019-07-22 | 50.91 | 51.81 | 50.90 | 51.81 | +0.89 | +1.77% | 89,111,728 |
| 2019-07-19 | 51.45 | 51.63 | 50.59 | 50.65 | -0.80 | -1.55% | 83,717,228 |
| 2019-07-18 | 51.00 | 51.47 | 50.93 | 51.42 | +0.42 | +0.82% | 74,328,644 |
| 2019-07-17 | 51.01 | 51.27 | 50.82 | 50.84 | -0.18 | -0.33% | 56,430,000 |
| 2019-07-16 | 51.15 | 51.53 | 50.88 | 51.13 | -0.02 | -0.04% | 67,467,264 |
| 2019-07-15 | 51.02 | 51.47 | 51.00 | 51.30 | +0.28 | +0.55% | 67,789,680 |
| 2019-07-12 | 50.61 | 51.00 | 50.55 | 50.83 | +0.21 | +0.43% | 70,380,848 |
| 2019-07-11 | 50.83 | 51.10 | 50.43 | 50.44 | -0.39 | -0.77% | 80,767,368 |
| 2019-07-10 | 50.46 | 50.93 | 50.39 | 50.81 | +0.35 | +0.69% | 71,588,552 |
| 2019-07-09 | 49.80 | 50.38 | 49.70 | 50.31 | +0.51 | +1.02% | 82,312,060 |
| 2019-07-08 | 50.20 | 50.35 | 49.60 | 50.01 | -0.20 | -0.38% | 101,354,512 |
| 2019-07-05 | 50.84 | 51.27 | 50.73 | 51.06 | +0.22 | +0.43% | 69,062,072 |
| 2019-07-03 | 50.82 | 51.11 | 50.67 | 51.10 | +0.28 | +0.55% | 45,448,180 |
| 2019-07-02 | 50.35 | 50.78 | 50.34 | 50.68 | +0.33 | +0.66% | 67,740,868 |
| 2019-07-01 | 50.79 | 51.12 | 50.16 | 50.39 | -0.41 | -0.79% | 109,266,956 |
| 2019-06-28 | 49.67 | 49.87 | 49.26 | 49.48 | -0.19 | -0.38% | 124,442,568 |
| 2019-06-27 | 50.07 | 50.39 | 49.89 | 49.94 | -0.14 | -0.26% | 83,598,868 |
| 2019-06-26 | 49.44 | 50.25 | 49.34 | 49.95 | +0.51 | +1.03% | 104,270,048 |
| 2019-06-25 | 49.61 | 49.82 | 48.82 | 48.89 | -0.72 | -1.45% | 84,281,336 |
| 2019-06-24 | 49.64 | 50.04 | 49.54 | 49.65 | +0.01 | +0.02% | 72,881,684 |
| 2019-06-21 | 49.70 | 50.21 | 49.54 | 49.70 | -0.01 | -0.01% | 191,202,400 |
| 2019-06-20 | 50.09 | 50.15 | 49.51 | 49.87 | -0.23 | -0.44% | 86,056,000 |
| 2019-06-19 | 49.92 | 49.97 | 49.33 | 49.47 | -0.45 | -0.90% | 84,496,940 |
| 2019-06-18 | 49.01 | 50.07 | 48.80 | 49.61 | +0.60 | +1.22% | 106,204,016 |
| 2019-06-17 | 48.23 | 48.74 | 48.04 | 48.47 | +0.25 | +0.50% | 58,676,576 |
| 2019-06-14 | 47.89 | 48.40 | 47.58 | 48.19 | +0.30 | +0.63% | 75,046,000 |
| 2019-06-13 | 48.68 | 49.20 | 48.40 | 48.54 | -0.14 | -0.29% | 86,698,500 |
| 2019-06-12 | 48.49 | 48.99 | 48.35 | 48.55 | +0.06 | +0.12% | 73,012,800 |
| 2019-06-11 | 48.72 | 49.00 | 48.40 | 48.70 | -0.01 | -0.04% | 107,731,600 |
| 2019-06-10 | 47.95 | 48.84 | 47.91 | 48.15 | +0.19 | +0.42% | 104,883,600 |
| 2019-06-07 | 46.63 | 47.98 | 46.44 | 47.54 | +0.91 | +1.95% | 122,737,600 |
| 2019-06-06 | 45.77 | 46.37 | 45.54 | 46.31 | +0.54 | +1.18% | 90,105,244 |
| 2019-06-05 | 46.07 | 46.25 | 45.29 | 45.64 | -0.44 | -0.93% | 119,093,708 |
| 2019-06-04 | 43.86 | 44.96 | 43.63 | 44.91 | +1.05 | +2.39% | 123,872,000 |
| 2019-06-03 | 43.90 | 44.48 | 42.57 | 43.33 | -0.58 | -1.30% | 161,584,400 |
| 2019-05-31 | 44.06 | 44.50 | 43.75 | 43.77 | -0.29 | -0.66% | 108,174,400 |
| 2019-05-30 | 44.49 | 44.81 | 44.17 | 44.58 | +0.09 | +0.20% | 84,873,648 |
| 2019-05-29 | 44.11 | 44.84 | 44.00 | 44.35 | +0.24 | +0.54% | 113,924,800 |
| 2019-05-28 | 44.73 | 45.15 | 44.48 | 44.56 | -0.17 | -0.38% | 111,792,800 |
| 2019-05-24 | 45.05 | 45.54 | 44.66 | 44.74 | -0.31 | -0.69% | 94,858,800 |
| 2019-05-23 | 44.95 | 45.14 | 44.45 | 44.92 | -0.04 | -0.07% | 146,118,944 |
| 2019-05-22 | 46.17 | 46.43 | 45.64 | 45.70 | -0.47 | -1.02% | 118,994,400 |
| 2019-05-21 | 46.31 | 47.00 | 46.18 | 46.65 | +0.35 | +0.73% | 113,459,392 |
| 2019-05-20 | 45.88 | 46.09 | 45.07 | 45.77 | -0.11 | -0.24% | 154,449,200 |
| 2019-05-17 | 46.73 | 47.73 | 46.69 | 47.25 | +0.52 | +1.11% | 131,516,400 |
| 2019-05-16 | 47.48 | 48.12 | 47.21 | 47.52 | +0.04 | +0.08% | 132,125,600 |
| 2019-05-15 | 46.57 | 47.94 | 46.51 | 47.73 | +1.16 | +2.49% | 106,178,872 |
| 2019-05-14 | 46.60 | 47.43 | 46.35 | 47.17 | +0.56 | +1.22% | 146,118,800 |
| 2019-05-13 | 46.93 | 47.37 | 45.71 | 46.43 | -0.50 | -1.07% | 229,722,492 |
| 2019-05-10 | 49.35 | 49.71 | 48.19 | 49.30 | -0.06 | -0.10% | 164,834,848 |
| 2019-05-09 | 50.10 | 50.42 | 49.17 | 50.18 | +0.08 | +0.16% | 139,634,428 |
| 2019-05-08 | 50.48 | 51.34 | 50.44 | 50.73 | +0.25 | +0.50% | 105,358,016 |
| 2019-05-07 | 51.47 | 51.85 | 50.21 | 50.72 | -0.76 | -1.46% | 155,054,800 |
| 2019-05-06 | 51.07 | 52.21 | 50.88 | 52.12 | +1.05 | +2.06% | 129,772,452 |
| 2019-05-03 | 52.72 | 52.96 | 52.56 | 52.94 | +0.22 | +0.42% | 83,569,600 |
| 2019-05-02 | 52.46 | 53.16 | 52.03 | 52.29 | -0.17 | -0.32% | 127,985,296 |
| 2019-05-01 | 52.47 | 53.83 | 52.31 | 52.63 | +0.16 | +0.30% | 259,309,312 |
| 2019-04-30 | 50.77 | 50.85 | 49.78 | 50.17 | -0.60 | -1.18% | 186,139,692 |
| 2019-04-29 | 51.10 | 51.49 | 50.97 | 51.15 | +0.05 | +0.10% | 88,818,864 |
| 2019-04-26 | 51.23 | 51.25 | 50.53 | 51.08 | -0.15 | -0.29% | 74,596,408 |
| 2019-04-25 | 51.71 | 51.94 | 51.28 | 51.32 | -0.39 | -0.75% | 74,172,824 |
| 2019-04-24 | 51.84 | 52.12 | 51.76 | 51.79 | -0.05 | -0.10% | 70,162,436 |
| 2019-04-23 | 51.11 | 51.94 | 50.98 | 51.87 | +0.76 | +1.49% | 93,292,000 |
| 2019-04-22 | 50.71 | 51.24 | 50.59 | 51.13 | +0.43 | +0.83% | 77,758,180 |
| 2019-04-18 | 50.78 | 51.04 | 50.63 | 50.97 | +0.19 | +0.37% | 96,783,200 |
| 2019-04-17 | 49.89 | 50.85 | 49.65 | 50.78 | +0.90 | +1.78% | 115,627,200 |
| 2019-04-16 | 49.87 | 50.34 | 49.64 | 49.81 | -0.05 | -0.12% | 102,785,600 |
| 2019-04-15 | 49.65 | 49.96 | 49.50 | 49.81 | +0.16 | +0.32% | 70,146,584 |
| 2019-04-12 | 49.80 | 50.04 | 49.05 | 49.72 | -0.08 | -0.16% | 111,042,800 |
| 2019-04-11 | 50.21 | 50.25 | 49.61 | 49.74 | -0.48 | -0.94% | 83,603,232 |
| 2019-04-10 | 49.67 | 50.19 | 49.55 | 50.16 | +0.49 | +0.99% | 86,781,200 |
| 2019-04-09 | 50.08 | 50.71 | 49.81 | 49.88 | -0.21 | -0.40% | 143,072,948 |
| 2019-04-08 | 49.11 | 50.06 | 49.09 | 50.03 | +0.92 | +1.87% | 103,526,800 |
| 2019-04-05 | 49.11 | 49.28 | 48.98 | 49.25 | +0.14 | +0.29% | 74,106,576 |
| 2019-04-04 | 48.70 | 49.09 | 48.29 | 48.92 | +0.23 | +0.45% | 76,457,200 |
| 2019-04-03 | 48.31 | 49.13 | 48.29 | 48.84 | +0.53 | +1.10% | 93,087,320 |
| 2019-04-02 | 47.77 | 48.62 | 47.76 | 48.51 | +0.73 | +1.55% | 91,062,928 |
| 2019-04-01 | 47.91 | 47.92 | 47.10 | 47.81 | -0.10 | -0.21% | 111,448,000 |
| 2019-03-29 | 47.46 | 47.52 | 47.14 | 47.49 | +0.03 | +0.06% | 94,256,000 |
| 2019-03-28 | 47.24 | 47.39 | 46.88 | 47.18 | -0.06 | -0.13% | 83,121,600 |
| 2019-03-27 | 47.19 | 47.44 | 46.64 | 47.12 | -0.07 | -0.15% | 119,393,708 |
| 2019-03-26 | 47.92 | 48.22 | 46.15 | 46.70 | -1.22 | -2.55% | 199,202,152 |
| 2019-03-25 | 47.88 | 48.00 | 46.65 | 47.19 | -0.69 | -1.44% | 175,381,200 |
| 2019-03-22 | 48.84 | 49.42 | 47.70 | 47.76 | -1.07 | -2.21% | 169,630,800 |
| 2019-03-21 | 47.51 | 49.08 | 47.45 | 48.77 | +1.27 | +2.65% | 204,136,948 |
| 2019-03-20 | 46.56 | 47.37 | 46.18 | 47.04 | +0.48 | +1.03% | 124,140,924 |
| 2019-03-19 | 47.09 | 47.25 | 46.48 | 46.63 | -0.46 | -0.98% | 126,585,600 |
| 2019-03-18 | 46.45 | 47.10 | 46.45 | 47.01 | +0.56 | +1.21% | 104,879,328 |
| 2019-03-15 | 46.21 | 46.83 | 45.94 | 46.53 | +0.32 | +0.69% | 156,171,648 |
| 2019-03-14 | 45.98 | 46.03 | 45.64 | 45.93 | -0.04 | -0.11% | 94,318,032 |
| 2019-03-13 | 45.56 | 45.83 | 45.23 | 45.43 | -0.14 | -0.29% | 124,130,096 |
| 2019-03-12 | 45.00 | 45.67 | 44.84 | 45.23 | +0.23 | +0.51% | 129,870,400 |
| 2019-03-11 | 43.87 | 44.78 | 43.84 | 44.73 | +0.85 | +1.96% | 128,044,136 |
| 2019-03-08 | 42.58 | 43.27 | 42.38 | 43.23 | +0.65 | +1.53% | 95,997,600 |
| 2019-03-07 | 43.47 | 43.61 | 43.01 | 43.13 | -0.34 | -0.78% | 99,185,600 |
| 2019-03-06 | 43.67 | 43.87 | 43.49 | 43.63 | -0.04 | -0.09% | 83,241,600 |
| 2019-03-05 | 43.99 | 44.00 | 43.64 | 43.88 | -0.10 | -0.25% | 78,949,676 |
| 2019-03-04 | 43.92 | 44.44 | 43.49 | 43.96 | +0.04 | +0.09% | 109,744,812 |
| 2019-03-01 | 43.57 | 43.79 | 43.22 | 43.74 | +0.17 | +0.39% | 103,544,800 |
| 2019-02-28 | 43.58 | 43.73 | 43.23 | 43.29 | -0.29 | -0.67% | 112,861,664 |
| 2019-02-27 | 43.30 | 43.75 | 43.18 | 43.72 | +0.42 | +0.97% | 111,341,600 |
| 2019-02-26 | 43.43 | 43.83 | 43.29 | 43.58 | +0.16 | +0.35% | 68,280,844 |
| 2019-02-25 | 43.54 | 43.97 | 43.49 | 43.56 | +0.02 | +0.05% | 87,493,600 |
| 2019-02-22 | 42.90 | 43.25 | 42.85 | 43.24 | +0.35 | +0.79% | 75,652,800 |
| 2019-02-21 | 42.95 | 43.09 | 42.58 | 42.77 | -0.19 | -0.42% | 68,998,800 |
| 2019-02-20 | 42.80 | 43.33 | 42.75 | 43.01 | +0.21 | +0.49% | 104,457,600 |
| 2019-02-19 | 42.43 | 42.86 | 42.37 | 42.73 | +0.31 | +0.71% | 75,891,304 |
| 2019-02-15 | 42.81 | 42.93 | 42.44 | 42.61 | -0.21 | -0.47% | 98,507,256 |
| 2019-02-14 | 42.43 | 42.82 | 42.35 | 42.70 | +0.27 | +0.64% | 87,342,988 |
| 2019-02-13 | 42.85 | 43.12 | 42.48 | 42.55 | -0.30 | -0.70% | 89,960,932 |
| 2019-02-12 | 42.53 | 42.75 | 42.43 | 42.72 | +0.20 | +0.45% | 89,134,092 |
| 2019-02-11 | 42.76 | 42.80 | 42.31 | 42.36 | -0.41 | -0.94% | 83,973,700 |
| 2019-02-08 | 42.25 | 42.67 | 42.11 | 42.60 | +0.36 | +0.83% | 95,280,000 |
| 2019-02-07 | 43.10 | 43.49 | 42.59 | 42.74 | -0.37 | -0.84% | 126,966,800 |
| 2019-02-06 | 43.66 | 43.89 | 43.21 | 43.56 | -0.10 | -0.23% | 112,958,400 |
| 2019-02-05 | 43.22 | 43.77 | 43.09 | 43.55 | +0.33 | +0.76% | 144,406,512 |
| 2019-02-04 | 41.85 | 42.91 | 41.82 | 42.81 | +0.96 | +2.29% | 125,982,328 |
| 2019-02-01 | 41.74 | 42.25 | 41.48 | 41.63 | -0.11 | -0.26% | 130,672,552 |
| 2019-01-31 | 41.53 | 42.25 | 41.14 | 41.61 | +0.08 | +0.19% | 162,958,596 |
| 2019-01-30 | 40.81 | 41.54 | 40.06 | 41.31 | +0.50 | +1.23% | 244,439,200 |
| 2019-01-29 | 39.06 | 39.53 | 38.53 | 38.67 | -0.39 | -1.00% | 166,348,956 |
| 2019-01-28 | 38.95 | 39.08 | 38.42 | 39.08 | +0.13 | +0.33% | 104,768,400 |
| 2019-01-25 | 38.87 | 39.53 | 38.58 | 39.44 | +0.57 | +1.47% | 134,191,572 |
| 2019-01-24 | 38.53 | 38.62 | 37.94 | 38.17 | -0.35 | -0.93% | 101,766,196 |
| 2019-01-23 | 38.54 | 38.78 | 37.92 | 38.48 | -0.06 | -0.16% | 92,522,400 |
| 2019-01-22 | 39.10 | 39.18 | 38.16 | 38.33 | -0.78 | -1.97% | 121,576,000 |
| 2019-01-18 | 39.38 | 39.47 | 39.00 | 39.21 | -0.17 | -0.43% | 135,004,092 |
| 2019-01-17 | 38.55 | 39.42 | 38.32 | 38.97 | +0.42 | +1.09% | 119,284,800 |
| 2019-01-16 | 38.27 | 38.97 | 38.25 | 38.74 | +0.47 | +1.23% | 122,278,824 |
| 2019-01-15 | 37.57 | 38.35 | 37.51 | 38.27 | +0.70 | +1.86% | 114,843,600 |
| 2019-01-14 | 37.71 | 37.82 | 37.31 | 37.50 | -0.21 | -0.56% | 129,756,800 |
| 2019-01-11 | 38.22 | 38.42 | 37.88 | 38.07 | -0.15 | -0.39% | 108,092,964 |
| 2019-01-10 | 38.13 | 38.49 | 37.72 | 38.45 | +0.33 | +0.84% | 143,122,800 |
| 2019-01-09 | 37.82 | 38.63 | 37.41 | 38.33 | +0.51 | +1.35% | 180,396,400 |
| 2019-01-08 | 37.39 | 37.96 | 37.13 | 37.69 | +0.30 | +0.80% | 164,101,256 |
| 2019-01-07 | 37.17 | 37.21 | 36.48 | 36.98 | -0.19 | -0.51% | 219,111,200 |
| 2019-01-04 | 36.13 | 37.14 | 35.95 | 37.07 | +0.93 | +2.60% | 234,428,400 |
| 2019-01-03 | 35.99 | 36.43 | 35.50 | 35.55 | -0.45 | -1.22% | 365,248,800 |
| 2019-01-02 | 38.72 | 39.71 | 38.56 | 39.48 | +0.76 | +1.96% | 148,158,948 |
| 2018-12-31 | 39.63 | 39.84 | 39.12 | 39.44 | -0.20 | -0.48% | 140,014,000 |
| 2018-12-28 | 39.38 | 39.63 | 38.64 | 39.06 | -0.32 | -0.81% | 169,165,696 |
| 2018-12-27 | 38.96 | 39.19 | 37.52 | 39.04 | +0.08 | +0.21% | 212,468,400 |
| 2018-12-26 | 37.08 | 39.31 | 36.68 | 39.29 | +2.22 | +5.96% | 234,330,176 |
| 2018-12-24 | 37.04 | 37.89 | 36.65 | 36.71 | -0.33 | -0.89% | 148,676,928 |
| 2018-12-21 | 39.22 | 39.54 | 37.41 | 37.68 | -1.53 | -3.93% | 382,978,400 |
| 2018-12-20 | 40.10 | 40.53 | 38.83 | 39.21 | -0.89 | -2.22% | 259,092,000 |
| 2018-12-19 | 41.50 | 41.86 | 39.77 | 40.22 | -1.28 | -3.08% | 196,189,200 |
| 2018-12-18 | 41.35 | 41.88 | 41.10 | 41.52 | +0.17 | +0.41% | 135,366,072 |
| 2018-12-17 | 41.36 | 42.09 | 40.68 | 40.99 | -0.38 | -0.89% | 177,151,688 |
| 2018-12-14 | 42.25 | 42.27 | 41.32 | 41.37 | -0.88 | -2.08% | 162,814,840 |
| 2018-12-13 | 42.62 | 43.14 | 42.39 | 42.74 | +0.12 | +0.28% | 127,594,400 |
| 2018-12-12 | 42.60 | 42.98 | 42.26 | 42.28 | -0.33 | -0.75% | 142,510,800 |
| 2018-12-11 | 42.92 | 42.95 | 41.75 | 42.16 | -0.76 | -1.77% | 189,126,800 |
| 2018-12-10 | 41.25 | 42.52 | 40.83 | 42.40 | +1.15 | +2.79% | 248,104,000 |
| 2018-12-07 | 43.37 | 43.62 | 42.08 | 42.12 | -1.25 | -2.88% | 169,126,524 |
| 2018-12-06 | 42.94 | 43.70 | 42.61 | 43.68 | +0.74 | +1.72% | 172,393,640 |
| 2018-12-04 | 45.24 | 45.60 | 44.07 | 44.17 | -1.06 | -2.37% | 165,377,200 |
| 2018-12-03 | 46.12 | 46.24 | 45.30 | 46.21 | +0.09 | +0.20% | 163,210,000 |
| 2018-11-30 | 45.07 | 45.08 | 44.26 | 44.65 | -0.43 | -0.93% | 158,126,196 |
| 2018-11-29 | 45.67 | 45.70 | 44.43 | 44.89 | -0.78 | -1.71% | 167,080,000 |
| 2018-11-28 | 44.18 | 45.32 | 43.73 | 45.24 | +1.05 | +2.40% | 184,250,156 |
| 2018-11-27 | 42.88 | 43.69 | 42.72 | 43.56 | +0.68 | +1.59% | 165,549,600 |
| 2018-11-26 | 43.56 | 43.74 | 42.57 | 43.66 | +0.10 | +0.23% | 179,994,080 |
| 2018-11-23 | 43.74 | 44.15 | 43.03 | 43.07 | -0.66 | -1.53% | 94,496,000 |
| 2018-11-21 | 44.93 | 45.07 | 44.14 | 44.20 | -0.74 | -1.62% | 124,496,840 |
| 2018-11-20 | 44.59 | 45.37 | 43.88 | 44.25 | -0.35 | -0.76% | 271,300,988 |
| 2018-11-19 | 47.50 | 47.68 | 46.25 | 46.47 | -1.03 | -2.17% | 167,701,200 |
| 2018-11-16 | 47.63 | 48.74 | 47.37 | 48.38 | +0.76 | +1.57% | 147,713,200 |
| 2018-11-15 | 47.10 | 47.99 | 46.73 | 47.85 | +0.76 | +1.59% | 185,915,204 |
| 2018-11-14 | 48.48 | 48.62 | 46.48 | 46.70 | -1.77 | -3.67% | 243,204,000 |
| 2018-11-13 | 47.91 | 49.30 | 47.86 | 48.06 | +0.15 | +0.31% | 187,531,744 |
| 2018-11-12 | 49.75 | 49.96 | 48.45 | 48.54 | -1.21 | -2.43% | 204,542,072 |
| 2018-11-09 | 51.39 | 51.50 | 50.56 | 51.12 | -0.27 | -0.53% | 137,463,200 |
| 2018-11-08 | 52.50 | 52.53 | 51.69 | 52.12 | -0.37 | -0.72% | 101,450,544 |
| 2018-11-07 | 51.49 | 52.52 | 51.03 | 52.49 | +1.00 | +1.94% | 133,697,736 |
| 2018-11-06 | 50.48 | 51.18 | 50.42 | 50.94 | +0.46 | +0.91% | 127,531,600 |
| 2018-11-05 | 51.08 | 51.10 | 49.54 | 50.40 | -0.68 | -1.33% | 264,654,800 |
| 2018-11-02 | 52.39 | 53.41 | 51.36 | 51.87 | -0.52 | -0.99% | 365,314,800 |
| 2018-11-01 | 54.76 | 55.59 | 54.20 | 55.56 | +0.79 | +1.46% | 233,292,800 |
| 2018-10-31 | 54.22 | 55.11 | 54.16 | 54.72 | +0.50 | +0.92% | 153,435,732 |
| 2018-10-30 | 52.79 | 53.80 | 52.32 | 53.33 | +0.54 | +1.02% | 146,640,000 |
| 2018-10-29 | 54.80 | 54.92 | 51.52 | 53.06 | -1.74 | -3.18% | 183,742,080 |
| 2018-10-26 | 53.98 | 55.05 | 53.17 | 54.08 | +0.10 | +0.19% | 189,033,600 |
| 2018-10-25 | 54.43 | 55.35 | 54.19 | 54.95 | +0.52 | +0.96% | 119,423,200 |
| 2018-10-24 | 55.65 | 56.06 | 53.64 | 53.77 | -1.88 | -3.38% | 163,702,000 |
| 2018-10-23 | 53.96 | 55.81 | 53.68 | 55.68 | +1.72 | +3.19% | 155,071,384 |
| 2018-10-22 | 54.95 | 55.84 | 54.74 | 55.16 | +0.22 | +0.38% | 115,168,400 |
| 2018-10-19 | 54.52 | 55.32 | 54.36 | 54.83 | +0.31 | +0.57% | 132,314,904 |
| 2018-10-18 | 54.47 | 54.94 | 53.25 | 54.01 | -0.46 | -0.84% | 130,325,260 |
| 2018-10-17 | 55.58 | 55.66 | 54.84 | 55.30 | -0.28 | -0.50% | 91,541,600 |
| 2018-10-16 | 54.73 | 55.75 | 54.19 | 55.54 | +0.81 | +1.48% | 116,736,000 |
| 2018-10-15 | 55.29 | 55.46 | 54.32 | 54.34 | -0.95 | -1.72% | 123,164,028 |
| 2018-10-12 | 55.11 | 55.72 | 54.21 | 55.53 | +0.42 | +0.76% | 161,351,600 |
| 2018-10-11 | 53.63 | 54.88 | 53.08 | 53.61 | -0.02 | -0.04% | 212,497,600 |
| 2018-10-10 | 56.37 | 56.59 | 54.01 | 54.09 | -2.27 | -4.04% | 167,962,400 |
| 2018-10-09 | 55.91 | 56.82 | 55.56 | 56.72 | +0.81 | +1.45% | 107,564,116 |
| 2018-10-08 | 55.55 | 56.20 | 55.05 | 55.94 | +0.39 | +0.70% | 118,655,692 |
| 2018-10-05 | 56.99 | 57.10 | 55.15 | 56.07 | -0.92 | -1.61% | 134,322,000 |
| 2018-10-04 | 57.70 | 58.09 | 56.68 | 57.00 | -0.70 | -1.21% | 128,168,000 |
| 2018-10-03 | 57.51 | 58.37 | 57.45 | 58.02 | +0.51 | +0.89% | 114,619,200 |
| 2018-10-02 | 56.81 | 57.50 | 56.66 | 57.32 | +0.51 | +0.90% | 99,152,800 |
| 2018-10-01 | 56.99 | 57.36 | 56.59 | 56.82 | -0.17 | -0.30% | 94,403,208 |
| 2018-09-28 | 56.20 | 56.46 | 56.01 | 56.44 | +0.24 | +0.43% | 91,717,600 |
| 2018-09-27 | 55.96 | 56.61 | 55.89 | 56.24 | +0.28 | +0.50% | 120,724,908 |
| 2018-09-26 | 55.25 | 55.94 | 54.94 | 55.11 | -0.15 | -0.25% | 95,938,824 |
| 2018-09-25 | 54.94 | 55.71 | 54.93 | 55.55 | +0.61 | +1.11% | 98,217,600 |
| 2018-09-24 | 54.21 | 55.32 | 54.16 | 55.20 | +0.99 | +1.83% | 110,773,600 |
| 2018-09-21 | 55.20 | 55.34 | 54.32 | 54.42 | -0.78 | -1.41% | 384,986,992 |
| 2018-09-20 | 55.06 | 55.57 | 54.79 | 55.01 | -0.05 | -0.09% | 106,435,200 |
| 2018-09-19 | 54.63 | 54.91 | 53.83 | 54.59 | -0.03 | -0.07% | 108,495,332 |
| 2018-09-18 | 54.45 | 55.46 | 54.28 | 54.56 | +0.11 | +0.20% | 126,286,848 |
| 2018-09-17 | 55.54 | 55.74 | 54.32 | 54.47 | -1.07 | -1.93% | 148,780,532 |
| 2018-09-14 | 56.44 | 56.71 | 55.63 | 55.96 | -0.48 | -0.85% | 127,997,200 |
| 2018-09-13 | 55.88 | 57.09 | 55.64 | 56.60 | +0.72 | +1.29% | 166,825,600 |
| 2018-09-12 | 56.24 | 56.25 | 54.96 | 55.27 | -0.97 | -1.72% | 197,114,960 |
| 2018-09-11 | 54.50 | 56.07 | 54.14 | 55.96 | +1.46 | +2.68% | 142,996,196 |
| 2018-09-10 | 55.24 | 55.46 | 54.12 | 54.58 | -0.66 | -1.19% | 158,066,000 |
| 2018-09-07 | 55.46 | 56.34 | 55.18 | 55.33 | -0.14 | -0.23% | 150,479,240 |
| 2018-09-06 | 56.56 | 56.84 | 55.33 | 55.78 | -0.78 | -1.38% | 137,160,000 |
| 2018-09-05 | 57.25 | 57.42 | 56.28 | 56.72 | -0.53 | -0.93% | 133,332,000 |
| 2018-09-04 | 57.10 | 57.30 | 56.66 | 57.09 | -0.01 | -0.02% | 109,560,528 |
| 2018-08-31 | 56.63 | 57.22 | 56.50 | 56.91 | +0.28 | +0.49% | 173,360,536 |
| 2018-08-30 | 55.81 | 57.07 | 55.60 | 56.26 | +0.45 | +0.81% | 195,175,296 |
| 2018-08-29 | 55.04 | 55.87 | 54.85 | 55.75 | +0.71 | +1.29% | 109,019,216 |
| 2018-08-28 | 54.75 | 55.14 | 54.73 | 54.93 | +0.17 | +0.33% | 91,107,200 |
| 2018-08-27 | 54.29 | 54.69 | 54.08 | 54.49 | +0.20 | +0.37% | 82,100,468 |
| 2018-08-24 | 54.15 | 54.23 | 53.78 | 54.04 | -0.11 | -0.20% | 73,905,600 |
| 2018-08-23 | 53.66 | 54.26 | 53.65 | 53.87 | +0.21 | +0.39% | 75,532,896 |
| 2018-08-22 | 53.53 | 54.09 | 53.46 | 53.76 | +0.24 | +0.43% | 76,072,524 |
| 2018-08-21 | 54.20 | 54.30 | 53.51 | 53.76 | -0.44 | -0.81% | 104,639,200 |
| 2018-08-20 | 54.53 | 54.80 | 53.78 | 53.87 | -0.66 | -1.21% | 121,150,800 |
| 2018-08-17 | 53.36 | 54.49 | 53.29 | 54.40 | +1.04 | +1.95% | 141,708,000 |
| 2018-08-16 | 52.94 | 53.45 | 52.87 | 53.33 | +0.39 | +0.74% | 114,001,600 |
| 2018-08-15 | 52.31 | 52.69 | 52.08 | 52.56 | +0.26 | +0.48% | 115,230,400 |
| 2018-08-14 | 52.54 | 52.64 | 52.07 | 52.44 | -0.10 | -0.19% | 82,992,040 |
| 2018-08-13 | 51.93 | 52.74 | 51.93 | 52.22 | +0.29 | +0.56% | 103,563,600 |
| 2018-08-10 | 51.84 | 52.28 | 51.67 | 51.88 | +0.04 | +0.08% | 98,444,808 |
| 2018-08-09 | 51.82 | 52.45 | 51.80 | 52.22 | +0.40 | +0.77% | 93,970,504 |
| 2018-08-08 | 51.51 | 51.95 | 51.13 | 51.81 | +0.30 | +0.58% | 90,102,000 |
| 2018-08-07 | 52.33 | 52.38 | 51.69 | 51.78 | -0.55 | -1.05% | 102,349,600 |
| 2018-08-06 | 52.00 | 52.31 | 51.77 | 52.27 | +0.27 | +0.52% | 101,701,600 |
| 2018-08-03 | 51.76 | 52.19 | 51.37 | 52.00 | +0.24 | +0.46% | 133,789,600 |
| 2018-08-02 | 50.15 | 52.10 | 50.09 | 51.85 | +1.70 | +3.39% | 249,616,048 |
| 2018-08-01 | 49.78 | 50.44 | 49.33 | 50.38 | +0.59 | +1.21% | 271,742,864 |
| 2018-07-31 | 47.58 | 48.04 | 47.34 | 47.57 | 0.00 | -0.02% | 157,492,152 |
| 2018-07-30 | 47.98 | 48.05 | 47.27 | 47.48 | -0.50 | -1.04% | 84,118,140 |
| 2018-07-27 | 48.75 | 48.80 | 47.53 | 47.75 | -1.00 | -2.05% | 96,096,000 |
| 2018-07-26 | 48.65 | 48.99 | 48.40 | 48.55 | -0.10 | -0.21% | 76,304,000 |
| 2018-07-25 | 48.27 | 48.71 | 48.11 | 48.71 | +0.44 | +0.91% | 67,305,932 |
| 2018-07-24 | 48.11 | 48.42 | 48.01 | 48.25 | +0.14 | +0.29% | 74,791,600 |
| 2018-07-23 | 47.67 | 47.99 | 47.39 | 47.90 | +0.23 | +0.48% | 63,957,600 |
| 2018-07-20 | 47.95 | 48.11 | 47.54 | 47.86 | -0.09 | -0.19% | 82,824,168 |
| 2018-07-19 | 47.42 | 48.14 | 47.42 | 47.97 | +0.55 | +1.16% | 81,147,200 |
| 2018-07-18 | 47.95 | 47.95 | 47.48 | 47.60 | -0.35 | -0.73% | 65,573,600 |
| 2018-07-17 | 47.44 | 47.97 | 47.30 | 47.86 | +0.43 | +0.89% | 62,138,092 |
| 2018-07-16 | 47.88 | 48.16 | 47.60 | 47.73 | -0.15 | -0.31% | 60,172,440 |
| 2018-07-13 | 47.77 | 47.96 | 47.73 | 47.83 | +0.06 | +0.13% | 50,079,168 |
| 2018-07-12 | 47.38 | 47.85 | 47.33 | 47.76 | +0.38 | +0.80% | 72,164,524 |
| 2018-07-11 | 47.13 | 47.44 | 46.90 | 46.97 | -0.16 | -0.34% | 75,326,000 |
| 2018-07-10 | 47.68 | 47.82 | 47.55 | 47.59 | -0.09 | -0.19% | 63,756,596 |
| 2018-07-09 | 47.38 | 47.67 | 47.33 | 47.65 | +0.27 | +0.57% | 79,026,536 |
| 2018-07-06 | 46.36 | 47.11 | 46.30 | 46.99 | +0.64 | +1.36% | 69,940,980 |
| 2018-07-05 | 46.32 | 46.60 | 46.07 | 46.35 | +0.04 | +0.06% | 66,416,992 |
| 2018-07-03 | 46.95 | 46.99 | 45.89 | 45.98 | -0.97 | -2.07% | 55,819,224 |
| 2018-07-02 | 45.96 | 46.83 | 45.86 | 46.80 | +0.84 | +1.83% | 70,925,372 |
| 2018-06-29 | 46.57 | 46.80 | 45.73 | 46.28 | -0.30 | -0.62% | 90,950,800 |
| 2018-06-28 | 46.03 | 46.55 | 45.95 | 46.38 | +0.35 | +0.76% | 69,460,940 |
| 2018-06-27 | 46.31 | 46.82 | 46.01 | 46.04 | -0.27 | -0.58% | 101,141,312 |
| 2018-06-26 | 45.75 | 46.63 | 45.64 | 46.11 | +0.36 | +0.79% | 98,276,804 |
| 2018-06-25 | 45.85 | 46.23 | 45.18 | 45.54 | -0.31 | -0.68% | 126,652,400 |
| 2018-06-22 | 46.53 | 46.54 | 46.18 | 46.23 | -0.30 | -0.64% | 108,801,788 |
| 2018-06-21 | 46.81 | 47.09 | 46.24 | 46.37 | -0.45 | -0.94% | 102,847,600 |
| 2018-06-20 | 46.59 | 46.80 | 46.43 | 46.63 | +0.04 | +0.09% | 82,514,804 |
| 2018-06-19 | 46.29 | 46.58 | 45.86 | 46.42 | +0.14 | +0.28% | 134,314,000 |
| 2018-06-18 | 46.97 | 47.31 | 46.80 | 47.19 | +0.22 | +0.47% | 73,939,600 |
| 2018-06-15 | 47.51 | 47.54 | 47.07 | 47.21 | -0.30 | -0.63% | 246,876,800 |
| 2018-06-14 | 47.89 | 47.89 | 47.56 | 47.70 | -0.19 | -0.40% | 86,440,400 |
| 2018-06-13 | 48.11 | 48.22 | 47.61 | 47.68 | -0.43 | -0.89% | 86,553,600 |
| 2018-06-12 | 47.85 | 48.15 | 47.79 | 48.07 | +0.22 | +0.46% | 67,644,564 |
| 2018-06-11 | 47.84 | 47.99 | 47.55 | 47.81 | -0.03 | -0.06% | 73,234,000 |
| 2018-06-08 | 47.79 | 48.00 | 47.44 | 47.93 | +0.13 | +0.29% | 106,627,200 |
| 2018-06-07 | 48.54 | 48.55 | 48.08 | 48.37 | -0.17 | -0.35% | 85,388,800 |
| 2018-06-06 | 48.41 | 48.52 | 47.98 | 48.50 | +0.09 | +0.19% | 83,734,476 |
| 2018-06-05 | 48.27 | 48.49 | 48.09 | 48.33 | +0.06 | +0.12% | 86,264,000 |
| 2018-06-04 | 47.91 | 48.36 | 47.84 | 47.96 | +0.05 | +0.10% | 105,064,800 |
| 2018-06-01 | 47.00 | 47.57 | 46.94 | 47.56 | +0.56 | +1.19% | 93,770,040 |
| 2018-05-31 | 46.81 | 47.06 | 46.54 | 46.72 | -0.09 | -0.19% | 109,931,200 |
| 2018-05-30 | 46.93 | 47.00 | 46.70 | 46.88 | -0.06 | -0.11% | 74,762,188 |
| 2018-05-29 | 46.90 | 47.19 | 46.72 | 46.98 | +0.08 | +0.17% | 90,056,400 |
| 2018-05-25 | 47.06 | 47.41 | 46.91 | 47.15 | +0.09 | +0.19% | 69,844,000 |
| 2018-05-24 | 47.19 | 47.21 | 46.55 | 47.04 | -0.16 | -0.32% | 92,936,000 |
| 2018-05-23 | 46.59 | 47.13 | 46.44 | 47.09 | +0.50 | +1.07% | 80,233,660 |
| 2018-05-22 | 47.09 | 47.22 | 46.70 | 46.79 | -0.30 | -0.64% | 60,962,816 |
| 2018-05-21 | 47.00 | 47.32 | 46.73 | 46.91 | -0.09 | -0.19% | 73,603,200 |
| 2018-05-18 | 46.80 | 46.95 | 46.53 | 46.58 | -0.22 | -0.47% | 73,190,912 |
| 2018-05-17 | 47.00 | 47.23 | 46.59 | 46.75 | -0.25 | -0.53% | 69,176,116 |
| 2018-05-16 | 46.52 | 47.12 | 46.50 | 47.05 | +0.53 | +1.14% | 76,732,400 |
| 2018-05-15 | 46.70 | 46.77 | 46.28 | 46.61 | -0.09 | -0.19% | 94,780,800 |
| 2018-05-14 | 47.25 | 47.38 | 46.97 | 47.04 | -0.22 | -0.44% | 83,115,200 |
| 2018-05-11 | 47.37 | 47.52 | 46.86 | 47.15 | -0.23 | -0.46% | 104,848,884 |
| 2018-05-10 | 46.94 | 47.59 | 46.91 | 47.51 | +0.58 | +1.21% | 111,957,200 |
| 2018-05-09 | 46.64 | 46.85 | 46.31 | 46.84 | +0.20 | +0.43% | 92,844,964 |
| 2018-05-08 | 46.25 | 46.56 | 45.92 | 46.51 | +0.27 | +0.56% | 113,611,200 |
| 2018-05-07 | 46.30 | 46.92 | 46.19 | 46.29 | -0.01 | -0.02% | 169,805,692 |
| 2018-05-04 | 44.56 | 46.06 | 44.54 | 45.96 | +1.40 | +3.14% | 224,805,268 |
| 2018-05-03 | 43.97 | 44.38 | 43.61 | 44.22 | +0.25 | +0.57% | 136,272,800 |
| 2018-05-02 | 43.81 | 44.44 | 43.45 | 44.14 | +0.34 | +0.75% | 266,157,600 |
| 2018-05-01 | 41.60 | 42.30 | 41.32 | 42.28 | +0.67 | +1.63% | 214,277,600 |
| 2018-04-30 | 40.53 | 41.82 | 40.46 | 41.32 | +0.78 | +1.95% | 169,709,696 |
| 2018-04-27 | 41.00 | 41.08 | 40.16 | 40.58 | -0.42 | -1.02% | 142,623,356 |
| 2018-04-26 | 41.03 | 41.43 | 40.84 | 41.06 | +0.03 | +0.07% | 111,852,056 |
| 2018-04-25 | 40.66 | 41.36 | 40.60 | 40.91 | +0.26 | +0.61% | 113,528,400 |
| 2018-04-24 | 41.42 | 41.58 | 40.31 | 40.74 | -0.68 | -1.64% | 134,768,068 |
| 2018-04-23 | 41.71 | 41.73 | 41.02 | 41.31 | -0.40 | -0.96% | 146,062,000 |
| 2018-04-20 | 42.65 | 42.80 | 41.36 | 41.43 | -1.22 | -2.86% | 261,964,560 |
| 2018-04-19 | 43.74 | 43.85 | 43.17 | 43.20 | -0.54 | -1.23% | 139,235,200 |
| 2018-04-18 | 44.45 | 44.71 | 44.22 | 44.46 | +0.01 | +0.02% | 83,018,152 |
| 2018-04-17 | 44.12 | 44.73 | 44.10 | 44.56 | +0.44 | +1.00% | 106,421,768 |
| 2018-04-16 | 43.76 | 44.05 | 43.71 | 43.96 | +0.20 | +0.46% | 86,313,680 |
| 2018-04-13 | 43.70 | 43.96 | 43.46 | 43.68 | -0.01 | -0.05% | 100,497,200 |
| 2018-04-12 | 43.35 | 43.75 | 43.26 | 43.54 | +0.18 | +0.44% | 91,557,200 |
| 2018-04-11 | 43.06 | 43.48 | 42.93 | 43.11 | +0.05 | +0.12% | 89,726,560 |
| 2018-04-10 | 43.25 | 43.50 | 42.88 | 43.31 | +0.06 | +0.14% | 114,456,964 |
| 2018-04-09 | 42.47 | 43.27 | 42.46 | 42.51 | +0.04 | +0.09% | 116,070,872 |
| 2018-04-06 | 42.74 | 43.12 | 42.05 | 42.10 | -0.65 | -1.50% | 140,021,200 |
| 2018-04-05 | 43.15 | 43.56 | 43.02 | 43.20 | +0.06 | +0.12% | 107,732,800 |
| 2018-04-04 | 41.22 | 43.00 | 41.19 | 42.90 | +1.68 | +4.08% | 138,422,000 |
| 2018-04-03 | 41.91 | 42.19 | 41.22 | 42.10 | +0.19 | +0.45% | 121,112,184 |
| 2018-04-02 | 41.97 | 42.24 | 41.12 | 41.67 | -0.30 | -0.71% | 150,347,200 |
| 2018-03-29 | 41.95 | 42.94 | 41.73 | 41.95 | -0.01 | -0.01% | 153,594,020 |
| 2018-03-28 | 41.81 | 42.51 | 41.30 | 41.62 | -0.19 | -0.45% | 166,674,180 |
| 2018-03-27 | 43.42 | 43.79 | 41.73 | 42.09 | -1.34 | -3.06% | 163,690,400 |
| 2018-03-26 | 42.02 | 43.28 | 41.61 | 43.19 | +1.18 | +2.78% | 150,164,944 |
| 2018-03-23 | 42.10 | 42.48 | 41.24 | 41.24 | -0.86 | -2.04% | 164,115,200 |
| 2018-03-22 | 42.50 | 43.17 | 42.15 | 42.21 | -0.29 | -0.68% | 165,963,200 |
| 2018-03-21 | 43.76 | 43.77 | 42.82 | 42.82 | -0.94 | -2.15% | 148,219,740 |
| 2018-03-20 | 43.81 | 44.20 | 43.74 | 43.81 | +0.00 | +0.00% | 78,597,600 |
| 2018-03-19 | 44.33 | 44.37 | 43.42 | 43.83 | -0.51 | -1.13% | 133,787,200 |
| 2018-03-16 | 44.66 | 44.78 | 44.41 | 44.51 | -0.16 | -0.34% | 157,618,800 |
| 2018-03-15 | 44.63 | 45.06 | 44.52 | 44.66 | +0.04 | +0.07% | 90,975,200 |
| 2018-03-14 | 45.08 | 45.13 | 44.45 | 44.61 | -0.47 | -1.04% | 117,473,600 |
| 2018-03-13 | 45.65 | 45.88 | 44.81 | 44.99 | -0.66 | -1.45% | 126,774,116 |
| 2018-03-12 | 45.07 | 45.60 | 45.05 | 45.43 | +0.36 | +0.80% | 128,828,400 |
| 2018-03-09 | 44.49 | 45.00 | 44.35 | 45.00 | +0.51 | +1.15% | 128,740,800 |
| 2018-03-08 | 43.87 | 44.28 | 43.77 | 44.24 | +0.37 | +0.84% | 95,096,428 |
| 2018-03-07 | 43.74 | 43.96 | 43.57 | 43.76 | +0.02 | +0.05% | 126,814,000 |
| 2018-03-06 | 44.48 | 44.56 | 44.03 | 44.17 | -0.31 | -0.70% | 95,154,024 |
| 2018-03-05 | 43.80 | 44.44 | 43.63 | 44.21 | +0.40 | +0.94% | 113,605,600 |
| 2018-03-02 | 43.20 | 44.08 | 43.11 | 44.05 | +0.85 | +1.97% | 153,816,000 |
| 2018-03-01 | 44.64 | 44.94 | 43.17 | 43.75 | -0.89 | -1.99% | 195,208,000 |
| 2018-02-28 | 44.82 | 45.15 | 44.51 | 44.53 | -0.29 | -0.65% | 151,128,552 |
| 2018-02-27 | 44.78 | 45.12 | 44.54 | 44.60 | -0.18 | -0.40% | 155,712,500 |
| 2018-02-26 | 44.09 | 44.85 | 44.05 | 44.74 | +0.66 | +1.47% | 152,648,800 |
| 2018-02-23 | 43.42 | 43.91 | 43.39 | 43.88 | +0.46 | +1.06% | 135,249,600 |
| 2018-02-22 | 42.95 | 43.49 | 42.93 | 43.13 | +0.18 | +0.42% | 123,967,760 |
| 2018-02-21 | 43.21 | 43.53 | 42.75 | 42.77 | -0.44 | -1.02% | 149,886,492 |
| 2018-02-20 | 43.01 | 43.57 | 42.86 | 42.96 | -0.05 | -0.12% | 135,722,160 |
| 2018-02-16 | 43.09 | 43.71 | 42.94 | 43.11 | +0.02 | +0.05% | 160,704,400 |
| 2018-02-15 | 42.45 | 43.27 | 42.25 | 43.25 | +0.80 | +1.88% | 204,588,800 |
| 2018-02-14 | 40.76 | 41.89 | 40.72 | 41.84 | +1.08 | +2.65% | 162,579,732 |
| 2018-02-13 | 40.49 | 41.19 | 40.41 | 41.09 | +0.60 | +1.48% | 130,196,800 |
| 2018-02-12 | 39.63 | 40.97 | 39.38 | 40.68 | +1.05 | +2.65% | 243,278,156 |
| 2018-02-09 | 39.27 | 39.47 | 37.56 | 39.10 | -0.17 | -0.43% | 282,690,432 |
| 2018-02-08 | 40.07 | 40.25 | 38.76 | 38.79 | -1.28 | -3.19% | 217,562,064 |
| 2018-02-07 | 40.77 | 40.85 | 39.77 | 39.89 | -0.89 | -2.16% | 206,434,400 |
| 2018-02-06 | 38.71 | 40.93 | 38.50 | 40.76 | +2.05 | +5.30% | 272,975,352 |
| 2018-02-05 | 39.78 | 40.97 | 39.00 | 39.12 | -0.65 | -1.66% | 290,954,088 |
| 2018-02-02 | 41.50 | 41.70 | 40.03 | 40.13 | -1.37 | -3.30% | 346,375,300 |
| 2018-02-01 | 41.79 | 42.16 | 41.69 | 41.95 | +0.15 | +0.38% | 188,923,200 |
| 2018-01-31 | 41.72 | 42.11 | 41.63 | 41.86 | +0.14 | +0.34% | 129,915,720 |
| 2018-01-30 | 41.38 | 41.84 | 41.18 | 41.74 | +0.36 | +0.87% | 184,192,800 |
| 2018-01-29 | 42.54 | 42.54 | 41.77 | 41.99 | -0.55 | -1.29% | 202,561,624 |
| 2018-01-26 | 43.00 | 43.00 | 42.52 | 42.88 | -0.12 | -0.28% | 156,572,044 |
| 2018-01-25 | 43.63 | 43.74 | 42.63 | 42.78 | -0.85 | -1.95% | 166,116,016 |
| 2018-01-24 | 44.31 | 44.33 | 43.30 | 43.56 | -0.76 | -1.69% | 204,420,400 |
| 2018-01-23 | 44.33 | 44.86 | 44.21 | 44.26 | -0.07 | -0.16% | 130,756,584 |
| 2018-01-22 | 44.33 | 44.45 | 44.15 | 44.25 | -0.08 | -0.18% | 108,434,400 |
| 2018-01-19 | 44.65 | 44.90 | 44.35 | 44.62 | -0.04 | -0.07% | 129,700,400 |
| 2018-01-18 | 44.84 | 45.03 | 44.56 | 44.82 | -0.03 | -0.04% | 124,773,600 |
| 2018-01-17 | 44.04 | 44.81 | 43.77 | 44.78 | +0.74 | +1.68% | 137,547,344 |
| 2018-01-16 | 44.48 | 44.85 | 44.04 | 44.05 | -0.43 | -0.97% | 118,263,788 |
| 2018-01-12 | 44.05 | 44.34 | 43.91 | 44.27 | +0.23 | +0.50% | 101,672,400 |
| 2018-01-11 | 43.65 | 43.87 | 43.62 | 43.82 | +0.17 | +0.39% | 74,670,916 |
| 2018-01-10 | 43.29 | 43.58 | 43.25 | 43.57 | +0.28 | +0.65% | 95,839,600 |
| 2018-01-09 | 43.64 | 43.77 | 43.35 | 43.58 | -0.06 | -0.14% | 86,336,000 |
| 2018-01-08 | 43.59 | 43.90 | 43.48 | 43.59 | +0.00 | +0.00% | 82,271,200 |
| 2018-01-05 | 43.36 | 43.84 | 43.26 | 43.75 | +0.39 | +0.90% | 94,640,072 |
| 2018-01-04 | 43.14 | 43.37 | 43.02 | 43.26 | +0.12 | +0.28% | 89,738,400 |
| 2018-01-03 | 43.13 | 43.64 | 42.99 | 43.06 | -0.08 | -0.16% | 118,071,600 |
| 2018-01-02 | 42.54 | 43.08 | 42.32 | 43.07 | +0.53 | +1.25% | 102,223,736 |
| 2017-12-29 | 42.63 | 42.65 | 42.31 | 42.31 | -0.32 | -0.75% | 103,999,688 |
| 2017-12-28 | 42.75 | 42.96 | 42.62 | 42.77 | +0.02 | +0.05% | 65,920,800 |
| 2017-12-27 | 42.53 | 42.70 | 42.43 | 42.65 | +0.13 | +0.28% | 85,992,852 |
| 2017-12-26 | 42.70 | 42.87 | 42.42 | 42.64 | -0.06 | -0.14% | 132,742,144 |
| 2017-12-22 | 43.67 | 43.86 | 43.63 | 43.75 | +0.08 | +0.18% | 65,397,776 |
| 2017-12-21 | 43.54 | 44.01 | 43.53 | 43.75 | +0.21 | +0.48% | 83,799,600 |
| 2017-12-20 | 43.72 | 43.86 | 43.31 | 43.59 | -0.13 | -0.30% | 93,902,596 |
| 2017-12-19 | 43.76 | 43.85 | 43.52 | 43.64 | -0.12 | -0.27% | 109,745,788 |
| 2017-12-18 | 43.72 | 44.30 | 43.72 | 44.11 | +0.39 | +0.89% | 117,684,456 |
| 2017-12-15 | 43.41 | 43.54 | 43.12 | 43.49 | +0.09 | +0.18% | 160,677,228 |
| 2017-12-14 | 43.10 | 43.28 | 42.91 | 43.06 | -0.05 | -0.09% | 81,906,164 |
| 2017-12-13 | 43.13 | 43.39 | 43.00 | 43.07 | -0.06 | -0.14% | 95,273,788 |
| 2017-12-12 | 43.04 | 43.10 | 42.87 | 42.93 | -0.11 | -0.26% | 77,636,920 |
| 2017-12-11 | 42.30 | 43.22 | 42.20 | 43.17 | +0.87 | +2.06% | 141,095,200 |
| 2017-12-08 | 42.62 | 42.75 | 42.21 | 42.34 | -0.28 | -0.66% | 93,420,924 |
| 2017-12-07 | 42.26 | 42.61 | 42.23 | 42.33 | +0.07 | +0.17% | 102,693,232 |
| 2017-12-06 | 41.88 | 42.55 | 41.62 | 42.25 | +0.38 | +0.88% | 114,240,000 |
| 2017-12-05 | 42.27 | 42.88 | 42.10 | 42.41 | +0.15 | +0.33% | 109,400,800 |
| 2017-12-04 | 43.12 | 43.16 | 42.41 | 42.45 | -0.67 | -1.55% | 130,169,600 |
| 2017-12-01 | 42.49 | 42.92 | 42.13 | 42.76 | +0.28 | +0.64% | 159,037,200 |
| 2017-11-30 | 42.61 | 43.04 | 42.11 | 42.96 | +0.36 | +0.82% | 166,108,872 |
| 2017-11-29 | 43.16 | 43.23 | 41.79 | 42.37 | -0.79 | -1.83% | 166,665,600 |
| 2017-11-28 | 43.58 | 43.72 | 42.97 | 43.27 | -0.31 | -0.71% | 105,715,208 |
| 2017-11-27 | 43.76 | 43.77 | 43.34 | 43.52 | -0.24 | -0.55% | 82,867,208 |
| 2017-11-24 | 43.78 | 43.88 | 43.66 | 43.74 | -0.03 | -0.09% | 56,106,800 |
| 2017-11-22 | 43.34 | 43.75 | 43.26 | 43.74 | +0.40 | +0.92% | 102,355,700 |
| 2017-11-21 | 42.70 | 43.43 | 42.70 | 43.29 | +0.59 | +1.38% | 100,525,200 |
| 2017-11-20 | 42.57 | 42.64 | 42.39 | 42.50 | -0.08 | -0.16% | 65,049,788 |
| 2017-11-17 | 42.76 | 42.85 | 42.41 | 42.54 | -0.22 | -0.51% | 87,598,176 |
| 2017-11-16 | 42.80 | 42.97 | 42.58 | 42.78 | -0.02 | -0.05% | 94,550,000 |
| 2017-11-15 | 42.49 | 42.58 | 42.10 | 42.27 | -0.22 | -0.52% | 116,632,400 |
| 2017-11-14 | 43.26 | 43.37 | 42.80 | 42.84 | -0.43 | -0.97% | 99,130,000 |
| 2017-11-13 | 43.38 | 43.63 | 43.35 | 43.49 | +0.12 | +0.25% | 67,928,400 |
| 2017-11-10 | 43.78 | 43.85 | 43.57 | 43.67 | -0.11 | -0.25% | 100,582,000 |
| 2017-11-09 | 43.78 | 44.02 | 43.29 | 43.97 | +0.19 | +0.43% | 117,930,400 |
| 2017-11-08 | 43.67 | 44.06 | 43.58 | 44.06 | +0.40 | +0.89% | 97,638,108 |
| 2017-11-07 | 43.48 | 43.81 | 43.40 | 43.70 | +0.23 | +0.51% | 97,446,000 |
| 2017-11-06 | 43.09 | 43.75 | 42.93 | 43.56 | +0.47 | +1.09% | 140,105,224 |
| 2017-11-03 | 43.50 | 43.57 | 42.78 | 43.13 | -0.38 | -0.85% | 237,594,524 |
| 2017-11-02 | 41.91 | 42.13 | 41.32 | 42.03 | +0.12 | +0.29% | 165,573,600 |
| 2017-11-01 | 42.47 | 42.49 | 41.40 | 41.72 | -0.75 | -1.77% | 134,551,200 |
| 2017-10-31 | 41.98 | 42.41 | 41.74 | 42.26 | +0.29 | +0.67% | 144,187,312 |
| 2017-10-30 | 40.97 | 42.02 | 40.93 | 41.68 | +0.71 | +1.73% | 178,803,200 |
| 2017-10-27 | 39.82 | 40.90 | 39.67 | 40.76 | +0.94 | +2.36% | 177,816,800 |
| 2017-10-26 | 39.31 | 39.46 | 39.20 | 39.35 | +0.05 | +0.10% | 68,002,000 |
| 2017-10-25 | 39.23 | 39.39 | 38.82 | 39.10 | -0.13 | -0.33% | 84,828,400 |
| 2017-10-24 | 39.07 | 39.35 | 39.05 | 39.28 | +0.20 | +0.54% | 71,028,920 |
| 2017-10-23 | 39.22 | 39.42 | 38.88 | 39.04 | -0.18 | -0.46% | 87,937,308 |
| 2017-10-20 | 39.15 | 39.44 | 38.99 | 39.06 | -0.09 | -0.23% | 95,896,584 |
| 2017-10-19 | 39.19 | 39.27 | 38.76 | 38.99 | -0.19 | -0.51% | 170,336,800 |
| 2017-10-18 | 40.10 | 40.18 | 39.90 | 39.94 | -0.17 | -0.40% | 65,496,800 |
| 2017-10-17 | 39.95 | 40.22 | 39.81 | 40.12 | +0.17 | +0.43% | 75,989,200 |
| 2017-10-16 | 39.48 | 40.00 | 39.41 | 39.97 | +0.50 | +1.24% | 96,486,000 |
| 2017-10-13 | 39.18 | 39.32 | 39.10 | 39.25 | +0.07 | +0.18% | 65,576,800 |
| 2017-10-12 | 39.09 | 39.34 | 38.93 | 39.00 | -0.09 | -0.23% | 64,500,400 |
| 2017-10-11 | 38.99 | 39.24 | 38.94 | 39.14 | +0.15 | +0.38% | 67,622,560 |
| 2017-10-10 | 39.01 | 39.50 | 38.78 | 38.98 | -0.04 | -0.08% | 62,468,056 |
| 2017-10-09 | 38.95 | 39.18 | 38.87 | 38.96 | +0.01 | +0.03% | 65,051,692 |
| 2017-10-06 | 38.74 | 38.87 | 38.64 | 38.83 | +0.08 | +0.23% | 69,630,400 |
| 2017-10-05 | 38.55 | 38.86 | 38.51 | 38.85 | +0.30 | +0.78% | 85,135,200 |
| 2017-10-04 | 38.41 | 38.47 | 38.12 | 38.37 | -0.04 | -0.10% | 80,655,200 |
| 2017-10-03 | 38.50 | 38.77 | 38.48 | 38.62 | +0.12 | +0.31% | 64,921,200 |
| 2017-10-02 | 38.57 | 38.61 | 38.18 | 38.45 | -0.11 | -0.31% | 74,795,368 |
| 2017-09-29 | 38.30 | 38.53 | 38.00 | 38.53 | +0.23 | +0.60% | 105,199,240 |
| 2017-09-28 | 38.47 | 38.57 | 38.17 | 38.32 | -0.15 | -0.39% | 88,022,000 |
| 2017-09-27 | 38.45 | 38.68 | 38.39 | 38.56 | +0.11 | +0.29% | 102,016,908 |
| 2017-09-26 | 37.95 | 38.48 | 37.92 | 38.28 | +0.34 | +0.87% | 146,640,180 |
| 2017-09-25 | 37.50 | 37.96 | 37.29 | 37.64 | +0.14 | +0.37% | 177,549,344 |
| 2017-09-22 | 38.01 | 38.07 | 37.64 | 37.97 | -0.03 | -0.11% | 186,581,772 |
| 2017-09-21 | 38.95 | 38.95 | 38.19 | 38.35 | -0.60 | -1.54% | 150,046,800 |
| 2017-09-20 | 39.48 | 39.57 | 38.46 | 39.02 | -0.46 | -1.17% | 211,805,600 |
| 2017-09-19 | 39.88 | 39.94 | 39.61 | 39.68 | -0.20 | -0.50% | 83,242,528 |
| 2017-09-18 | 40.03 | 40.13 | 39.50 | 39.67 | -0.36 | -0.90% | 113,077,740 |
| 2017-09-15 | 39.62 | 40.24 | 39.50 | 39.97 | +0.35 | +0.88% | 196,458,408 |
| 2017-09-14 | 39.75 | 39.85 | 39.52 | 39.57 | -0.18 | -0.45% | 95,042,996 |
| 2017-09-13 | 39.97 | 39.99 | 39.48 | 39.91 | -0.06 | -0.15% | 179,629,600 |
| 2017-09-12 | 40.65 | 40.99 | 39.69 | 40.22 | -0.44 | -1.06% | 286,856,184 |
| 2017-09-11 | 40.13 | 40.51 | 39.97 | 40.38 | +0.25 | +0.62% | 126,323,200 |
| 2017-09-08 | 40.22 | 40.29 | 39.63 | 39.66 | -0.56 | -1.39% | 114,446,140 |
| 2017-09-07 | 40.52 | 40.56 | 40.09 | 40.32 | -0.21 | -0.49% | 87,714,008 |
| 2017-09-06 | 40.68 | 40.75 | 40.13 | 40.48 | -0.20 | -0.49% | 86,606,904 |
| 2017-09-05 | 40.94 | 41.06 | 40.14 | 40.52 | -0.42 | -1.03% | 118,145,256 |
| 2017-09-01 | 41.20 | 41.24 | 40.91 | 41.01 | -0.19 | -0.46% | 66,364,400 |
| 2017-08-31 | 40.91 | 41.13 | 40.87 | 41.00 | +0.09 | +0.22% | 107,140,400 |
| 2017-08-30 | 40.95 | 40.97 | 40.65 | 40.84 | -0.11 | -0.27% | 109,078,400 |
| 2017-08-29 | 40.03 | 40.78 | 40.00 | 40.73 | +0.70 | +1.75% | 118,067,640 |
| 2017-08-28 | 40.03 | 40.50 | 39.98 | 40.37 | +0.33 | +0.85% | 103,864,000 |
| 2017-08-25 | 39.91 | 40.14 | 39.82 | 39.97 | +0.05 | +0.15% | 101,920,400 |
| 2017-08-24 | 40.11 | 40.19 | 39.64 | 39.82 | -0.29 | -0.72% | 79,275,672 |
| 2017-08-23 | 39.77 | 40.12 | 39.72 | 39.99 | +0.23 | +0.55% | 77,596,400 |
| 2017-08-22 | 39.56 | 40.00 | 39.51 | 39.95 | +0.39 | +0.99% | 86,418,400 |
| 2017-08-21 | 39.38 | 39.47 | 38.78 | 39.30 | -0.07 | -0.20% | 105,474,112 |
| 2017-08-18 | 39.47 | 39.88 | 39.18 | 39.38 | -0.09 | -0.23% | 109,712,400 |
| 2017-08-17 | 40.13 | 40.18 | 39.46 | 39.47 | -0.67 | -1.64% | 111,762,400 |
| 2017-08-16 | 40.49 | 40.63 | 40.04 | 40.24 | -0.25 | -0.62% | 110,686,448 |
| 2017-08-15 | 40.17 | 40.55 | 40.03 | 40.40 | +0.24 | +0.57% | 117,862,000 |
| 2017-08-14 | 39.83 | 40.05 | 39.69 | 39.96 | +0.13 | +0.33% | 88,490,936 |
| 2017-08-11 | 39.15 | 39.64 | 39.02 | 39.37 | +0.22 | +0.56% | 105,028,400 |
| 2017-08-10 | 39.98 | 40.00 | 38.66 | 38.83 | -1.15 | -2.88% | 163,217,200 |
| 2017-08-09 | 39.82 | 40.32 | 39.78 | 40.27 | +0.45 | +1.13% | 104,526,120 |
| 2017-08-08 | 39.65 | 40.46 | 39.57 | 40.02 | +0.37 | +0.93% | 144,823,600 |
| 2017-08-07 | 39.27 | 39.73 | 39.17 | 39.70 | +0.44 | +1.09% | 87,481,284 |
| 2017-08-04 | 39.02 | 39.35 | 38.92 | 39.10 | +0.08 | +0.21% | 82,239,600 |
| 2017-08-03 | 39.26 | 39.30 | 38.76 | 38.89 | -0.37 | -0.94% | 108,389,200 |
| 2017-08-02 | 39.82 | 39.94 | 39.04 | 39.28 | -0.54 | -1.36% | 279,747,200 |
| 2017-08-01 | 37.28 | 37.56 | 37.10 | 37.51 | +0.24 | +0.62% | 141,474,580 |
| 2017-07-31 | 37.48 | 37.58 | 37.03 | 37.18 | -0.29 | -0.80% | 79,383,680 |
| 2017-07-28 | 37.47 | 37.56 | 37.30 | 37.38 | -0.10 | -0.24% | 68,854,800 |
| 2017-07-27 | 38.44 | 38.50 | 36.83 | 37.64 | -0.80 | -2.08% | 129,905,348 |
| 2017-07-26 | 38.34 | 38.48 | 38.27 | 38.37 | +0.03 | +0.08% | 63,124,000 |
| 2017-07-25 | 37.95 | 38.46 | 37.95 | 38.19 | +0.24 | +0.63% | 75,415,728 |
| 2017-07-24 | 37.65 | 38.11 | 37.48 | 38.02 | +0.38 | +0.98% | 85,972,800 |
| 2017-07-21 | 37.50 | 37.61 | 37.22 | 37.57 | +0.07 | +0.19% | 105,010,520 |
| 2017-07-20 | 37.88 | 37.94 | 37.55 | 37.59 | -0.29 | -0.77% | 68,974,992 |
| 2017-07-19 | 37.62 | 37.85 | 37.49 | 37.76 | +0.14 | +0.37% | 83,692,000 |
| 2017-07-18 | 37.30 | 37.53 | 37.17 | 37.52 | +0.22 | +0.59% | 71,475,200 |
| 2017-07-17 | 37.21 | 37.73 | 37.14 | 37.39 | +0.19 | +0.48% | 95,174,000 |
| 2017-07-14 | 36.99 | 37.33 | 36.83 | 37.26 | +0.27 | +0.73% | 80,528,400 |
| 2017-07-13 | 36.38 | 37.12 | 36.36 | 36.94 | +0.57 | +1.54% | 100,797,600 |
| 2017-07-12 | 36.47 | 36.55 | 36.21 | 36.44 | -0.03 | -0.08% | 99,538,000 |
| 2017-07-11 | 36.18 | 36.46 | 36.10 | 36.38 | +0.20 | +0.55% | 79,127,344 |
| 2017-07-10 | 36.03 | 36.49 | 35.84 | 36.27 | +0.24 | +0.67% | 84,362,544 |
| 2017-07-07 | 35.73 | 36.19 | 35.73 | 36.05 | +0.32 | +0.90% | 76,806,848 |
| 2017-07-06 | 35.76 | 35.88 | 35.60 | 35.68 | -0.07 | -0.22% | 96,515,200 |
| 2017-07-05 | 35.92 | 36.20 | 35.68 | 36.02 | +0.10 | +0.28% | 86,278,400 |
| 2017-07-03 | 36.22 | 36.33 | 35.78 | 35.88 | -0.35 | -0.94% | 57,111,392 |
| 2017-06-30 | 36.11 | 36.24 | 35.95 | 36.01 | -0.11 | -0.28% | 92,096,428 |
| 2017-06-29 | 36.18 | 36.28 | 35.57 | 35.92 | -0.26 | -0.72% | 125,997,600 |
| 2017-06-28 | 36.12 | 36.53 | 35.79 | 36.46 | +0.34 | +0.94% | 88,329,728 |
| 2017-06-27 | 36.25 | 36.54 | 35.91 | 35.93 | -0.32 | -0.88% | 99,047,600 |
| 2017-06-26 | 36.79 | 37.07 | 36.35 | 36.46 | -0.34 | -0.90% | 102,769,600 |
| 2017-06-23 | 36.28 | 36.79 | 36.28 | 36.57 | +0.29 | +0.80% | 141,757,600 |
| 2017-06-22 | 36.44 | 36.67 | 36.28 | 36.41 | -0.04 | -0.08% | 76,425,200 |
| 2017-06-21 | 36.38 | 36.52 | 36.15 | 36.47 | +0.09 | +0.25% | 85,063,200 |
| 2017-06-20 | 36.72 | 36.72 | 36.24 | 36.25 | -0.47 | -1.28% | 99,600,400 |
| 2017-06-19 | 35.92 | 36.69 | 35.92 | 36.59 | +0.67 | +1.87% | 130,165,616 |
| 2017-06-16 | 35.95 | 36.13 | 35.55 | 35.57 | -0.38 | -1.06% | 201,444,400 |
| 2017-06-15 | 35.83 | 36.12 | 35.55 | 36.07 | +0.24 | +0.67% | 128,661,600 |
| 2017-06-14 | 36.88 | 36.88 | 35.96 | 36.29 | -0.59 | -1.60% | 126,124,928 |
| 2017-06-13 | 36.79 | 36.86 | 36.29 | 36.65 | -0.14 | -0.38% | 136,661,780 |
| 2017-06-12 | 36.44 | 36.52 | 35.63 | 36.35 | -0.08 | -0.25% | 289,229,320 |
| 2017-06-09 | 38.80 | 38.80 | 36.51 | 37.24 | -1.55 | -4.02% | 259,530,800 |
| 2017-06-08 | 38.81 | 38.89 | 38.60 | 38.75 | -0.07 | -0.15% | 85,003,200 |
| 2017-06-07 | 38.76 | 38.99 | 38.62 | 38.84 | +0.09 | +0.21% | 84,278,588 |
| 2017-06-06 | 38.48 | 38.95 | 38.45 | 38.61 | +0.14 | +0.34% | 106,499,704 |
| 2017-06-05 | 38.59 | 38.61 | 38.37 | 38.48 | -0.10 | -0.29% | 101,326,800 |
| 2017-06-02 | 38.40 | 38.86 | 38.22 | 38.86 | +0.47 | +1.20% | 111,082,860 |
| 2017-06-01 | 38.29 | 38.33 | 38.06 | 38.30 | +0.00 | +0.03% | 65,616,400 |
| 2017-05-31 | 38.49 | 38.54 | 38.10 | 38.19 | -0.30 | -0.78% | 97,804,800 |
| 2017-05-30 | 38.35 | 38.61 | 38.33 | 38.42 | +0.06 | +0.18% | 80,507,600 |
| 2017-05-26 | 38.50 | 38.56 | 38.33 | 38.40 | -0.10 | -0.26% | 87,710,548 |
| 2017-05-25 | 38.43 | 38.59 | 38.26 | 38.47 | +0.04 | +0.10% | 76,942,400 |
| 2017-05-24 | 38.46 | 38.54 | 38.17 | 38.34 | -0.13 | -0.31% | 76,876,616 |
| 2017-05-23 | 38.73 | 38.73 | 38.33 | 38.45 | -0.28 | -0.72% | 79,675,600 |
| 2017-05-22 | 38.50 | 38.65 | 38.23 | 38.50 | 0.00 | -0.01% | 91,865,748 |
| 2017-05-19 | 38.35 | 38.49 | 38.16 | 38.27 | -0.08 | -0.21% | 107,843,200 |
| 2017-05-18 | 37.82 | 38.34 | 37.78 | 38.14 | +0.32 | +0.85% | 134,272,860 |
| 2017-05-17 | 38.40 | 38.64 | 37.43 | 37.56 | -0.84 | -2.19% | 203,070,800 |
| 2017-05-16 | 38.99 | 39.02 | 38.68 | 38.87 | -0.12 | -0.31% | 80,194,000 |
| 2017-05-15 | 39.00 | 39.16 | 38.76 | 38.92 | -0.08 | -0.21% | 104,038,876 |
| 2017-05-12 | 38.67 | 39.10 | 38.67 | 39.03 | +0.35 | +0.93% | 130,108,068 |
| 2017-05-11 | 38.11 | 38.52 | 38.08 | 38.49 | +0.38 | +1.00% | 109,020,400 |
| 2017-05-10 | 38.41 | 38.49 | 38.03 | 38.32 | -0.09 | -0.23% | 103,222,800 |
| 2017-05-09 | 38.47 | 38.72 | 38.36 | 38.50 | +0.03 | +0.08% | 156,521,600 |
| 2017-05-08 | 37.26 | 38.42 | 37.26 | 38.25 | +1.00 | +2.66% | 195,009,652 |
| 2017-05-05 | 36.69 | 37.24 | 36.69 | 37.24 | +0.55 | +1.50% | 109,310,900 |
| 2017-05-04 | 36.63 | 36.78 | 36.45 | 36.63 | +0.00 | +0.01% | 93,487,600 |
| 2017-05-03 | 36.40 | 36.87 | 36.07 | 36.77 | +0.37 | +1.02% | 182,788,136 |
| 2017-05-02 | 36.89 | 37.02 | 36.71 | 36.88 | -0.01 | -0.03% | 181,408,800 |
| 2017-05-01 | 36.28 | 36.80 | 36.24 | 36.65 | +0.37 | +1.02% | 134,411,772 |
| 2017-04-28 | 36.02 | 36.08 | 35.82 | 35.91 | -0.11 | -0.31% | 83,441,600 |
| 2017-04-27 | 35.98 | 36.04 | 35.83 | 35.95 | -0.03 | -0.08% | 56,985,388 |
| 2017-04-26 | 36.12 | 36.15 | 35.84 | 35.92 | -0.20 | -0.55% | 80,164,964 |
| 2017-04-25 | 35.98 | 36.23 | 35.97 | 36.13 | +0.16 | +0.42% | 75,486,000 |
| 2017-04-24 | 35.88 | 35.99 | 35.80 | 35.91 | +0.04 | +0.08% | 68,537,332 |
| 2017-04-21 | 35.61 | 35.67 | 35.46 | 35.57 | -0.04 | -0.11% | 69,283,712 |
| 2017-04-20 | 35.31 | 35.73 | 35.29 | 35.61 | +0.31 | +0.85% | 93,278,400 |
| 2017-04-19 | 35.47 | 35.50 | 35.11 | 35.17 | -0.30 | -0.85% | 69,313,600 |
| 2017-04-18 | 35.35 | 35.51 | 35.28 | 35.30 | -0.05 | -0.14% | 58,790,176 |
| 2017-04-17 | 35.37 | 35.47 | 35.22 | 35.46 | +0.09 | +0.25% | 66,328,400 |
| 2017-04-13 | 35.48 | 35.60 | 35.26 | 35.26 | -0.22 | -0.62% | 71,291,600 |
| 2017-04-12 | 35.40 | 35.54 | 35.25 | 35.45 | +0.05 | +0.14% | 81,400,000 |
| 2017-04-11 | 35.74 | 35.84 | 35.02 | 35.41 | -0.33 | -0.92% | 121,517,600 |
| 2017-04-10 | 35.90 | 35.97 | 35.73 | 35.79 | -0.11 | -0.31% | 75,733,600 |
| 2017-04-07 | 35.93 | 36.05 | 35.82 | 35.84 | -0.10 | -0.25% | 66,688,800 |
| 2017-04-06 | 36.07 | 36.13 | 35.86 | 35.92 | -0.16 | -0.42% | 84,596,136 |
| 2017-04-05 | 36.06 | 36.37 | 35.95 | 36.01 | -0.05 | -0.14% | 110,871,600 |
| 2017-04-04 | 35.81 | 36.22 | 35.79 | 36.19 | +0.38 | +1.06% | 79,565,600 |
| 2017-04-03 | 35.93 | 36.03 | 35.76 | 35.92 | 0.00 | -0.03% | 79,942,856 |
| 2017-03-31 | 35.93 | 36.07 | 35.75 | 35.92 | -0.02 | -0.03% | 78,646,800 |
| 2017-03-30 | 36.05 | 36.13 | 35.88 | 35.98 | -0.07 | -0.19% | 84,829,200 |
| 2017-03-29 | 35.92 | 36.12 | 35.80 | 36.03 | +0.11 | +0.31% | 116,760,000 |
| 2017-03-28 | 35.23 | 36.01 | 35.16 | 35.95 | +0.72 | +2.04% | 133,499,220 |
| 2017-03-27 | 34.85 | 35.31 | 34.66 | 35.22 | +0.37 | +1.06% | 94,300,400 |
| 2017-03-24 | 35.38 | 35.44 | 35.09 | 35.16 | -0.22 | -0.62% | 89,582,400 |
| 2017-03-23 | 35.32 | 35.40 | 35.15 | 35.23 | -0.09 | -0.25% | 81,385,204 |
| 2017-03-22 | 34.96 | 35.40 | 34.94 | 35.35 | +0.39 | +1.12% | 103,440,800 |
| 2017-03-21 | 35.53 | 35.70 | 34.93 | 34.96 | -0.57 | -1.60% | 158,119,648 |
| 2017-03-20 | 35.10 | 35.38 | 35.06 | 35.37 | +0.27 | +0.77% | 86,168,152 |
| 2017-03-17 | 35.25 | 35.25 | 34.97 | 35.00 | -0.25 | -0.71% | 175,540,000 |
| 2017-03-16 | 35.18 | 35.26 | 35.07 | 35.17 | -0.01 | -0.03% | 76,928,000 |
| 2017-03-15 | 34.85 | 35.19 | 34.76 | 35.12 | +0.26 | +0.77% | 102,767,200 |
| 2017-03-14 | 34.83 | 34.91 | 34.71 | 34.75 | -0.08 | -0.23% | 61,236,400 |
| 2017-03-13 | 34.71 | 34.86 | 34.71 | 34.80 | +0.09 | +0.26% | 69,686,868 |
| 2017-03-10 | 34.81 | 34.84 | 34.66 | 34.78 | -0.03 | -0.09% | 78,451,204 |
| 2017-03-09 | 34.69 | 34.70 | 34.26 | 34.67 | -0.02 | -0.06% | 88,623,616 |
| 2017-03-08 | 34.74 | 34.95 | 34.71 | 34.75 | +0.01 | +0.03% | 74,828,944 |
| 2017-03-07 | 34.77 | 34.99 | 34.70 | 34.88 | +0.12 | +0.32% | 69,785,200 |
| 2017-03-06 | 34.84 | 34.94 | 34.65 | 34.84 | -0.01 | -0.02% | 87,000,176 |
| 2017-03-03 | 34.70 | 34.96 | 34.65 | 34.95 | +0.25 | +0.72% | 86,284,484 |
| 2017-03-02 | 35.00 | 35.07 | 34.69 | 34.74 | -0.26 | -0.74% | 104,844,000 |
| 2017-03-01 | 34.47 | 35.04 | 34.40 | 34.95 | +0.48 | +1.39% | 145,658,400 |
| 2017-02-28 | 34.27 | 34.36 | 34.17 | 34.25 | -0.02 | -0.06% | 93,931,600 |
| 2017-02-27 | 34.28 | 34.36 | 34.07 | 34.23 | -0.05 | -0.15% | 81,029,704 |
| 2017-02-24 | 33.98 | 34.17 | 33.82 | 34.17 | +0.19 | +0.56% | 87,106,400 |
| 2017-02-23 | 34.35 | 34.37 | 34.08 | 34.13 | -0.21 | -0.64% | 83,152,800 |
| 2017-02-22 | 34.11 | 34.28 | 34.03 | 34.28 | +0.17 | +0.50% | 83,347,728 |
| 2017-02-21 | 34.06 | 34.19 | 33.99 | 34.17 | +0.12 | +0.32% | 98,028,800 |
| 2017-02-17 | 33.78 | 33.96 | 33.78 | 33.93 | +0.16 | +0.44% | 88,792,800 |
| 2017-02-16 | 33.92 | 33.98 | 33.71 | 33.84 | -0.08 | -0.24% | 90,338,400 |
| 2017-02-15 | 33.88 | 34.07 | 33.66 | 33.88 | 0.00 | -0.01% | 142,492,400 |
| 2017-02-14 | 33.37 | 33.77 | 33.31 | 33.76 | +0.39 | +1.17% | 132,904,892 |
| 2017-02-13 | 33.27 | 33.46 | 33.19 | 33.32 | +0.05 | +0.15% | 92,141,684 |
| 2017-02-10 | 33.12 | 33.24 | 33.01 | 33.03 | -0.09 | -0.27% | 80,262,000 |
| 2017-02-09 | 32.91 | 33.11 | 32.78 | 33.10 | +0.19 | +0.58% | 113,399,600 |
| 2017-02-08 | 32.84 | 33.06 | 32.81 | 33.01 | +0.17 | +0.52% | 92,016,400 |
| 2017-02-07 | 32.64 | 33.02 | 32.61 | 32.88 | +0.25 | +0.74% | 152,735,364 |
| 2017-02-06 | 32.28 | 32.63 | 32.23 | 32.57 | +0.29 | +0.90% | 107,383,696 |
| 2017-02-03 | 32.08 | 32.30 | 32.04 | 32.27 | +0.19 | +0.59% | 98,029,204 |
| 2017-02-02 | 31.99 | 32.35 | 31.95 | 32.13 | +0.14 | +0.44% | 134,841,644 |
| 2017-02-01 | 31.76 | 32.62 | 31.75 | 32.19 | +0.43 | +1.35% | 447,940,160 |
| 2017-01-31 | 30.29 | 30.35 | 30.16 | 30.34 | +0.05 | +0.17% | 196,804,000 |
| 2017-01-30 | 30.23 | 30.41 | 30.17 | 30.41 | +0.18 | +0.60% | 121,510,012 |
| 2017-01-27 | 30.54 | 30.59 | 30.40 | 30.49 | -0.05 | -0.16% | 82,251,776 |
| 2017-01-26 | 30.42 | 30.61 | 30.40 | 30.49 | +0.07 | +0.23% | 105,350,400 |
| 2017-01-25 | 30.11 | 30.53 | 30.07 | 30.47 | +0.37 | +1.20% | 130,346,692 |
| 2017-01-24 | 29.89 | 30.03 | 29.88 | 29.99 | +0.11 | +0.33% | 92,844,152 |
| 2017-01-23 | 30.00 | 30.20 | 29.94 | 30.02 | +0.02 | +0.07% | 88,200,872 |
| 2017-01-20 | 30.11 | 30.11 | 29.93 | 30.00 | -0.11 | -0.37% | 130,391,600 |
| 2017-01-19 | 29.85 | 30.02 | 29.84 | 29.95 | +0.10 | +0.34% | 102,389,200 |
| 2017-01-18 | 30.00 | 30.13 | 29.93 | 30.00 | 0.00 | -0.01% | 94,852,000 |
| 2017-01-17 | 29.59 | 30.06 | 29.56 | 30.00 | +0.42 | +1.39% | 137,759,372 |
| 2017-01-13 | 29.78 | 29.91 | 29.70 | 29.76 | -0.02 | -0.07% | 104,447,792 |
| 2017-01-12 | 29.72 | 29.83 | 29.55 | 29.81 | +0.09 | +0.30% | 108,344,880 |
| 2017-01-11 | 29.69 | 29.98 | 29.65 | 29.94 | +0.25 | +0.84% | 110,354,400 |
| 2017-01-10 | 29.69 | 29.85 | 29.58 | 29.78 | +0.09 | +0.30% | 97,848,400 |
| 2017-01-09 | 29.49 | 29.86 | 29.49 | 29.75 | +0.26 | +0.88% | 134,247,792 |
| 2017-01-06 | 29.20 | 29.54 | 29.12 | 29.48 | +0.28 | +0.96% | 127,007,600 |
| 2017-01-05 | 28.98 | 29.22 | 28.95 | 29.15 | +0.17 | +0.59% | 88,774,400 |
| 2017-01-04 | 28.96 | 29.13 | 28.94 | 29.01 | +0.04 | +0.17% | 84,472,464 |
| 2017-01-03 | 28.95 | 29.08 | 28.69 | 29.04 | +0.09 | +0.31% | 115,127,600 |
| 2016-12-30 | 29.16 | 29.30 | 28.86 | 28.96 | -0.21 | -0.69% | 122,345,200 |
| 2016-12-29 | 29.11 | 29.28 | 29.10 | 29.18 | +0.07 | +0.24% | 60,158,076 |
| 2016-12-28 | 29.38 | 29.50 | 29.05 | 29.19 | -0.19 | -0.65% | 83,623,600 |
| 2016-12-27 | 29.13 | 29.45 | 29.12 | 29.32 | +0.19 | +0.65% | 73,187,600 |
| 2016-12-23 | 28.90 | 29.13 | 28.90 | 29.13 | +0.23 | +0.80% | 56,998,000 |
| 2016-12-22 | 29.09 | 29.13 | 28.91 | 29.07 | -0.02 | -0.07% | 104,343,600 |
| 2016-12-21 | 29.20 | 29.35 | 29.20 | 29.27 | +0.07 | +0.24% | 95,132,800 |
| 2016-12-20 | 29.19 | 29.38 | 29.17 | 29.24 | +0.05 | +0.17% | 85,700,000 |
| 2016-12-19 | 28.95 | 29.35 | 28.94 | 29.16 | +0.21 | +0.73% | 111,117,692 |
| 2016-12-16 | 29.12 | 29.13 | 28.91 | 28.99 | -0.13 | -0.45% | 177,404,536 |
| 2016-12-15 | 28.85 | 29.18 | 28.81 | 28.96 | +0.11 | +0.38% | 186,098,176 |
| 2016-12-14 | 28.76 | 29.05 | 28.75 | 28.80 | +0.04 | +0.14% | 136,127,336 |
| 2016-12-13 | 28.46 | 28.98 | 28.44 | 28.80 | +0.34 | +1.19% | 174,935,244 |
| 2016-12-12 | 28.32 | 28.75 | 28.12 | 28.33 | +0.00 | +0.04% | 105,497,600 |
| 2016-12-09 | 28.08 | 28.68 | 28.08 | 28.49 | +0.41 | +1.46% | 137,610,508 |
| 2016-12-08 | 27.72 | 28.11 | 27.65 | 28.03 | +0.32 | +1.12% | 108,273,264 |
| 2016-12-07 | 27.32 | 27.80 | 27.29 | 27.76 | +0.44 | +1.61% | 119,994,876 |
| 2016-12-06 | 27.38 | 27.59 | 27.30 | 27.49 | +0.11 | +0.40% | 104,782,000 |
| 2016-12-05 | 27.50 | 27.51 | 27.06 | 27.28 | -0.22 | -0.80% | 137,298,160 |
| 2016-12-02 | 27.29 | 27.52 | 27.21 | 27.48 | +0.18 | +0.70% | 106,112,000 |
| 2016-12-01 | 27.59 | 27.74 | 27.26 | 27.37 | -0.22 | -0.80% | 148,347,600 |
| 2016-11-30 | 27.90 | 28.05 | 27.57 | 27.63 | -0.27 | -0.97% | 144,649,200 |
| 2016-11-29 | 27.70 | 28.01 | 27.52 | 27.87 | +0.17 | +0.61% | 114,115,200 |
| 2016-11-28 | 27.86 | 28.12 | 27.85 | 27.89 | +0.04 | +0.11% | 108,776,000 |
| 2016-11-25 | 27.78 | 27.97 | 27.74 | 27.95 | +0.17 | +0.61% | 45,903,688 |
| 2016-11-23 | 27.84 | 27.88 | 27.58 | 27.81 | -0.03 | -0.11% | 109,705,600 |
| 2016-11-22 | 27.99 | 28.11 | 27.85 | 27.95 | -0.04 | -0.14% | 103,862,136 |
| 2016-11-21 | 27.53 | 28.00 | 27.50 | 27.93 | +0.40 | +1.45% | 117,058,400 |
| 2016-11-18 | 27.43 | 27.64 | 27.42 | 27.52 | +0.09 | +0.33% | 113,715,668 |
| 2016-11-17 | 27.45 | 27.59 | 27.21 | 27.49 | +0.04 | +0.15% | 110,528,012 |
| 2016-11-16 | 26.68 | 27.56 | 26.65 | 27.50 | +0.82 | +3.07% | 235,362,088 |
| 2016-11-15 | 26.64 | 26.92 | 26.54 | 26.78 | +0.14 | +0.53% | 129,058,040 |
| 2016-11-14 | 26.93 | 26.95 | 26.02 | 26.43 | -0.50 | -1.86% | 204,702,016 |
| 2016-11-11 | 26.78 | 27.22 | 26.64 | 27.11 | +0.33 | +1.23% | 136,575,600 |
| 2016-11-10 | 27.77 | 27.77 | 26.46 | 26.95 | -0.83 | -2.95% | 228,538,164 |
| 2016-11-09 | 27.47 | 27.83 | 27.01 | 27.72 | +0.25 | +0.91% | 236,705,600 |
| 2016-11-08 | 27.58 | 27.93 | 27.43 | 27.77 | +0.19 | +0.69% | 97,016,800 |
| 2016-11-07 | 27.52 | 27.63 | 27.37 | 27.60 | +0.08 | +0.29% | 130,240,000 |
| 2016-11-04 | 27.13 | 27.56 | 27.03 | 27.21 | +0.08 | +0.29% | 123,348,000 |
| 2016-11-03 | 27.75 | 27.87 | 27.39 | 27.46 | -0.29 | -1.05% | 107,730,408 |
| 2016-11-02 | 27.85 | 28.09 | 27.81 | 27.90 | +0.05 | +0.18% | 113,326,836 |
| 2016-11-01 | 28.37 | 28.44 | 27.63 | 27.87 | -0.49 | -1.76% | 175,303,248 |
| 2016-10-31 | 28.41 | 28.56 | 28.30 | 28.39 | -0.03 | -0.07% | 105,677,600 |
| 2016-10-28 | 28.47 | 28.80 | 28.36 | 28.43 | -0.04 | -0.14% | 151,446,800 |
| 2016-10-27 | 28.85 | 28.97 | 28.53 | 28.62 | -0.23 | -0.80% | 138,248,180 |
| 2016-10-26 | 28.58 | 28.93 | 28.33 | 28.90 | +0.32 | +1.12% | 264,536,876 |
| 2016-10-25 | 29.49 | 29.59 | 29.33 | 29.56 | +0.08 | +0.24% | 192,516,000 |
| 2016-10-24 | 29.28 | 29.44 | 29.25 | 29.41 | +0.14 | +0.44% | 94,154,800 |
| 2016-10-21 | 29.20 | 29.23 | 29.07 | 29.15 | -0.05 | -0.17% | 92,770,800 |
| 2016-10-20 | 29.22 | 29.35 | 29.08 | 29.27 | +0.05 | +0.17% | 96,503,204 |
| 2016-10-19 | 29.31 | 29.44 | 29.23 | 29.28 | -0.03 | -0.10% | 80,138,400 |
| 2016-10-18 | 29.55 | 29.55 | 29.36 | 29.37 | -0.18 | -0.61% | 98,214,000 |
| 2016-10-17 | 29.33 | 29.46 | 29.20 | 29.39 | +0.06 | +0.20% | 94,499,600 |
| 2016-10-14 | 29.47 | 29.54 | 29.28 | 29.41 | -0.06 | -0.20% | 142,608,800 |
| 2016-10-13 | 29.20 | 29.36 | 28.93 | 29.25 | +0.05 | +0.17% | 140,769,624 |
| 2016-10-12 | 29.34 | 29.50 | 29.19 | 29.34 | 0.00 | -0.01% | 150,347,200 |
| 2016-10-11 | 29.43 | 29.67 | 29.05 | 29.08 | -0.35 | -1.19% | 256,164,172 |
| 2016-10-10 | 28.76 | 29.19 | 28.68 | 29.01 | +0.26 | +0.87% | 144,944,000 |
| 2016-10-07 | 28.58 | 28.64 | 28.38 | 28.52 | -0.06 | -0.21% | 97,433,772 |
| 2016-10-06 | 28.43 | 28.59 | 28.28 | 28.47 | +0.05 | +0.14% | 115,117,252 |
| 2016-10-05 | 28.35 | 28.42 | 28.17 | 28.26 | -0.09 | -0.32% | 85,812,400 |
| 2016-10-04 | 28.27 | 28.58 | 28.16 | 28.25 | -0.02 | -0.07% | 118,947,340 |
| 2016-10-03 | 28.18 | 28.26 | 28.07 | 28.13 | -0.05 | -0.18% | 86,807,200 |
| 2016-09-30 | 28.12 | 28.34 | 27.95 | 28.26 | +0.15 | +0.50% | 145,516,424 |
| 2016-09-29 | 28.29 | 28.45 | 27.95 | 28.05 | -0.25 | -0.85% | 143,548,000 |
| 2016-09-28 | 28.42 | 28.66 | 28.36 | 28.49 | +0.07 | +0.25% | 118,564,400 |
| 2016-09-27 | 28.25 | 28.30 | 28.09 | 28.27 | +0.02 | +0.07% | 98,429,648 |
| 2016-09-26 | 27.91 | 28.35 | 27.89 | 28.22 | +0.31 | +1.11% | 119,477,768 |
| 2016-09-23 | 28.61 | 28.70 | 27.89 | 28.18 | -0.43 | -1.50% | 209,924,800 |
| 2016-09-22 | 28.59 | 28.74 | 28.50 | 28.66 | +0.07 | +0.24% | 124,296,000 |
| 2016-09-21 | 28.46 | 28.50 | 28.11 | 28.39 | -0.08 | -0.25% | 144,012,800 |
| 2016-09-20 | 28.26 | 28.53 | 28.13 | 28.39 | +0.13 | +0.46% | 138,057,200 |
| 2016-09-19 | 28.80 | 29.05 | 28.31 | 28.40 | -0.40 | -1.39% | 188,092,184 |
| 2016-09-16 | 28.78 | 29.03 | 28.51 | 28.73 | -0.05 | -0.17% | 319,547,644 |
| 2016-09-15 | 28.47 | 28.93 | 28.37 | 28.89 | +0.43 | +1.48% | 362,452,708 |
| 2016-09-14 | 27.18 | 28.26 | 27.15 | 27.94 | +0.76 | +2.80% | 449,361,272 |
| 2016-09-13 | 26.88 | 27.20 | 26.81 | 26.99 | +0.11 | +0.41% | 248,704,800 |
| 2016-09-12 | 25.66 | 26.43 | 25.63 | 26.36 | +0.70 | +2.73% | 181,171,200 |
| 2016-09-09 | 26.16 | 26.43 | 25.78 | 25.78 | -0.38 | -1.45% | 186,228,000 |
| 2016-09-08 | 26.81 | 26.82 | 26.31 | 26.38 | -0.43 | -1.60% | 212,008,104 |
| 2016-09-07 | 26.96 | 27.19 | 26.77 | 27.09 | +0.13 | +0.48% | 169,457,312 |
| 2016-09-06 | 26.98 | 27.08 | 26.88 | 26.93 | -0.05 | -0.19% | 107,521,600 |
| 2016-09-02 | 26.93 | 27.00 | 26.71 | 26.93 | +0.01 | +0.03% | 107,210,000 |
| 2016-09-01 | 26.54 | 26.70 | 26.41 | 26.68 | +0.15 | +0.53% | 106,806,092 |
| 2016-08-31 | 26.42 | 26.64 | 26.41 | 26.53 | +0.11 | +0.42% | 118,649,624 |
| 2016-08-30 | 26.45 | 26.63 | 26.38 | 26.50 | +0.05 | +0.19% | 99,455,780 |
| 2016-08-29 | 26.66 | 26.86 | 26.57 | 26.71 | +0.05 | +0.19% | 99,881,200 |
| 2016-08-26 | 26.85 | 26.99 | 26.58 | 26.74 | -0.12 | -0.41% | 111,065,200 |
| 2016-08-25 | 26.85 | 26.97 | 26.67 | 26.89 | +0.05 | +0.15% | 100,344,992 |
| 2016-08-24 | 27.14 | 27.19 | 26.92 | 27.01 | -0.13 | -0.48% | 94,700,400 |
| 2016-08-23 | 27.15 | 27.33 | 27.13 | 27.21 | +0.07 | +0.22% | 85,030,800 |
| 2016-08-22 | 27.22 | 27.28 | 26.96 | 27.13 | -0.09 | -0.33% | 103,280,920 |
| 2016-08-19 | 27.19 | 27.42 | 27.09 | 27.34 | +0.15 | +0.55% | 101,472,400 |
| 2016-08-18 | 27.31 | 27.40 | 27.26 | 27.27 | -0.04 | -0.15% | 87,938,812 |
| 2016-08-17 | 27.28 | 27.34 | 27.09 | 27.31 | +0.03 | +0.11% | 101,424,000 |
| 2016-08-16 | 27.41 | 27.56 | 27.30 | 27.35 | -0.06 | -0.22% | 135,177,792 |
| 2016-08-15 | 27.04 | 27.39 | 27.02 | 27.37 | +0.34 | +1.22% | 103,472,836 |
| 2016-08-12 | 26.95 | 27.11 | 26.95 | 27.05 | +0.10 | +0.37% | 74,641,736 |
| 2016-08-11 | 27.13 | 27.23 | 26.96 | 26.98 | -0.15 | -0.55% | 109,938,024 |
| 2016-08-10 | 27.18 | 27.23 | 26.94 | 27.00 | -0.18 | -0.66% | 96,034,020 |
| 2016-08-09 | 27.06 | 27.24 | 27.00 | 27.20 | +0.15 | +0.52% | 105,260,816 |
| 2016-08-08 | 26.88 | 27.09 | 26.79 | 27.09 | +0.21 | +0.78% | 112,148,880 |
| 2016-08-05 | 26.57 | 26.91 | 26.55 | 26.87 | +0.30 | +1.13% | 162,213,608 |
| 2016-08-04 | 26.40 | 26.50 | 26.32 | 26.47 | +0.07 | +0.27% | 109,634,800 |
| 2016-08-03 | 26.20 | 26.46 | 26.19 | 26.45 | +0.25 | +0.95% | 120,810,564 |
| 2016-08-02 | 26.51 | 26.52 | 26.00 | 26.12 | -0.39 | -1.47% | 135,266,400 |
| 2016-08-01 | 26.10 | 26.54 | 26.10 | 26.51 | +0.41 | +1.57% | 152,671,600 |
| 2016-07-29 | 26.05 | 26.14 | 25.92 | 26.05 | +0.01 | +0.02% | 110,934,800 |
| 2016-07-28 | 25.71 | 26.11 | 25.71 | 26.09 | +0.38 | +1.48% | 159,479,356 |
| 2016-07-27 | 26.07 | 26.09 | 25.69 | 25.74 | -0.33 | -1.27% | 369,379,280 |
| 2016-07-26 | 24.21 | 24.49 | 24.11 | 24.17 | -0.04 | -0.17% | 224,959,288 |
| 2016-07-25 | 24.56 | 24.71 | 24.23 | 24.34 | -0.23 | -0.90% | 161,531,684 |
| 2016-07-22 | 24.82 | 24.83 | 24.58 | 24.67 | -0.15 | -0.60% | 113,254,800 |
| 2016-07-21 | 24.96 | 25.25 | 24.78 | 24.86 | -0.10 | -0.40% | 130,808,112 |
| 2016-07-20 | 25.00 | 25.12 | 24.93 | 24.99 | -0.01 | -0.04% | 105,104,000 |
| 2016-07-19 | 24.89 | 25.00 | 24.84 | 24.97 | +0.08 | +0.32% | 95,119,696 |
| 2016-07-18 | 24.68 | 25.03 | 24.65 | 24.96 | +0.28 | +1.13% | 145,975,600 |
| 2016-07-15 | 24.73 | 24.83 | 24.63 | 24.70 | -0.04 | -0.12% | 120,548,000 |
| 2016-07-14 | 24.35 | 24.75 | 24.33 | 24.70 | +0.35 | +1.44% | 155,676,000 |
| 2016-07-13 | 24.35 | 24.42 | 24.21 | 24.22 | -0.14 | -0.53% | 103,568,800 |
| 2016-07-12 | 24.29 | 24.43 | 24.28 | 24.36 | +0.06 | +0.29% | 96,670,000 |
| 2016-07-11 | 24.19 | 24.41 | 24.18 | 24.25 | +0.06 | +0.25% | 95,179,780 |
| 2016-07-08 | 24.12 | 24.22 | 24.01 | 24.17 | +0.05 | +0.21% | 115,648,412 |
| 2016-07-07 | 23.93 | 24.13 | 23.91 | 23.99 | +0.06 | +0.25% | 100,558,400 |
| 2016-07-06 | 23.65 | 23.92 | 23.59 | 23.88 | +0.23 | +0.97% | 123,796,400 |
| 2016-07-05 | 23.85 | 23.85 | 23.62 | 23.75 | -0.10 | -0.42% | 110,820,840 |
| 2016-07-01 | 23.87 | 24.12 | 23.83 | 23.97 | +0.10 | +0.42% | 104,106,160 |
| 2016-06-30 | 23.61 | 23.94 | 23.58 | 23.90 | +0.29 | +1.23% | 143,345,600 |
| 2016-06-29 | 23.49 | 23.64 | 23.41 | 23.60 | +0.11 | +0.47% | 146,124,024 |
| 2016-06-28 | 23.23 | 23.42 | 23.04 | 23.40 | +0.17 | +0.73% | 161,779,656 |
| 2016-06-27 | 23.25 | 23.26 | 22.88 | 23.01 | -0.24 | -1.03% | 186,488,752 |
| 2016-06-24 | 23.23 | 23.66 | 23.16 | 23.35 | +0.12 | +0.52% | 301,245,600 |
| 2016-06-23 | 23.99 | 24.07 | 23.81 | 24.03 | +0.04 | +0.17% | 128,960,800 |
| 2016-06-22 | 24.06 | 24.22 | 23.84 | 23.89 | -0.18 | -0.71% | 116,876,488 |
| 2016-06-21 | 23.74 | 24.09 | 23.67 | 23.98 | +0.24 | +1.01% | 142,185,600 |
| 2016-06-20 | 24.00 | 24.14 | 23.76 | 23.78 | -0.23 | -0.92% | 137,647,604 |
| 2016-06-17 | 24.16 | 24.16 | 23.83 | 23.83 | -0.32 | -1.37% | 244,032,876 |
| 2016-06-16 | 24.11 | 24.44 | 24.02 | 24.39 | +0.28 | +1.16% | 125,307,260 |
| 2016-06-15 | 24.46 | 24.60 | 24.26 | 24.29 | -0.17 | -0.70% | 117,780,908 |
| 2016-06-14 | 24.33 | 24.62 | 24.19 | 24.37 | +0.04 | +0.16% | 127,727,776 |
| 2016-06-13 | 24.67 | 24.78 | 24.28 | 24.34 | -0.34 | -1.34% | 152,082,000 |
| 2016-06-10 | 24.63 | 24.84 | 24.62 | 24.71 | +0.08 | +0.32% | 126,851,744 |
| 2016-06-09 | 24.63 | 25.00 | 24.62 | 24.91 | +0.29 | +1.14% | 106,405,600 |
| 2016-06-08 | 24.76 | 24.89 | 24.67 | 24.74 | -0.02 | -0.08% | 83,392,524 |
| 2016-06-07 | 24.81 | 24.97 | 24.74 | 24.76 | -0.06 | -0.20% | 89,638,000 |
| 2016-06-06 | 24.50 | 24.79 | 24.39 | 24.66 | +0.16 | +0.65% | 93,170,016 |
| 2016-06-03 | 24.45 | 24.57 | 24.36 | 24.48 | +0.03 | +0.12% | 114,019,600 |
| 2016-06-02 | 24.40 | 24.46 | 24.16 | 24.43 | +0.03 | +0.12% | 160,766,400 |
| 2016-06-01 | 24.76 | 24.89 | 24.58 | 24.62 | -0.14 | -0.57% | 116,693,200 |
| 2016-05-31 | 24.90 | 25.10 | 24.71 | 24.97 | +0.07 | +0.28% | 169,228,848 |
| 2016-05-27 | 24.86 | 25.12 | 24.81 | 25.09 | +0.23 | +0.93% | 145,364,960 |
| 2016-05-26 | 24.92 | 25.18 | 24.66 | 25.10 | +0.18 | +0.72% | 225,324,800 |
| 2016-05-25 | 24.67 | 24.94 | 24.53 | 24.91 | +0.24 | +0.97% | 154,568,432 |
| 2016-05-24 | 24.31 | 24.52 | 24.21 | 24.48 | +0.17 | +0.70% | 140,560,800 |
| 2016-05-23 | 23.97 | 24.30 | 23.92 | 24.11 | +0.14 | +0.58% | 152,074,572 |
| 2016-05-20 | 23.66 | 23.86 | 23.63 | 23.81 | +0.15 | +0.63% | 128,104,000 |
| 2016-05-19 | 23.66 | 23.66 | 23.39 | 23.55 | -0.11 | -0.46% | 121,768,400 |
| 2016-05-18 | 23.54 | 23.80 | 23.47 | 23.64 | +0.10 | +0.42% | 168,249,600 |
| 2016-05-17 | 23.64 | 23.68 | 23.25 | 23.37 | -0.27 | -1.14% | 187,667,756 |
| 2016-05-16 | 23.10 | 23.60 | 22.91 | 23.47 | +0.37 | +1.60% | 245,039,200 |
| 2016-05-13 | 22.50 | 22.92 | 22.50 | 22.63 | +0.13 | +0.58% | 177,571,200 |
| 2016-05-12 | 23.18 | 23.20 | 22.37 | 22.59 | -0.60 | -2.55% | 305,258,800 |
| 2016-05-11 | 23.37 | 23.39 | 23.12 | 23.13 | -0.24 | -1.03% | 114,876,436 |
| 2016-05-10 | 23.33 | 23.39 | 23.03 | 23.36 | +0.02 | +0.13% | 134,747,344 |
| 2016-05-09 | 23.25 | 23.44 | 23.15 | 23.20 | -0.05 | -0.22% | 131,745,744 |
| 2016-05-06 | 23.34 | 23.36 | 22.96 | 23.18 | -0.16 | -0.69% | 174,799,600 |
| 2016-05-05 | 23.50 | 23.52 | 23.17 | 23.31 | -0.19 | -0.81% | 143,562,000 |
| 2016-05-04 | 23.80 | 23.98 | 23.46 | 23.55 | -0.25 | -1.05% | 164,102,000 |
| 2016-05-03 | 23.55 | 23.94 | 23.42 | 23.80 | +0.25 | +1.06% | 227,325,200 |
| 2016-05-02 | 23.49 | 23.52 | 23.10 | 23.41 | -0.08 | -0.34% | 192,640,416 |
| 2016-04-29 | 23.50 | 23.68 | 23.13 | 23.44 | -0.06 | -0.26% | 274,126,000 |
| 2016-04-28 | 24.40 | 24.47 | 23.56 | 23.71 | -0.70 | -2.83% | 328,970,800 |
| 2016-04-27 | 24.00 | 24.68 | 23.92 | 24.46 | +0.46 | +1.92% | 458,408,568 |
| 2016-04-26 | 25.98 | 26.33 | 25.98 | 26.09 | +0.11 | +0.42% | 224,064,800 |
| 2016-04-25 | 26.25 | 26.41 | 26.13 | 26.27 | +0.02 | +0.08% | 112,126,400 |
| 2016-04-22 | 26.25 | 26.62 | 26.16 | 26.42 | +0.17 | +0.65% | 134,732,484 |
| 2016-04-21 | 26.73 | 26.73 | 26.38 | 26.49 | -0.24 | -0.90% | 126,210,100 |
| 2016-04-20 | 26.66 | 27.02 | 26.52 | 26.78 | +0.12 | +0.45% | 122,444,120 |
| 2016-04-19 | 26.97 | 27.00 | 26.56 | 26.73 | -0.24 | -0.89% | 129,539,600 |
| 2016-04-18 | 27.22 | 27.24 | 26.74 | 26.87 | -0.35 | -1.29% | 243,286,000 |
| 2016-04-15 | 28.03 | 28.08 | 27.43 | 27.46 | -0.57 | -2.03% | 187,756,000 |
| 2016-04-14 | 27.91 | 28.10 | 27.83 | 28.03 | +0.12 | +0.43% | 101,895,692 |
| 2016-04-13 | 27.70 | 28.09 | 27.70 | 28.01 | +0.31 | +1.12% | 133,029,264 |
| 2016-04-12 | 27.34 | 27.63 | 27.17 | 27.61 | +0.28 | +0.99% | 108,929,300 |
| 2016-04-11 | 27.24 | 27.65 | 27.21 | 27.26 | +0.01 | +0.07% | 117,630,072 |
| 2016-04-08 | 27.23 | 27.44 | 27.04 | 27.17 | -0.06 | -0.22% | 94,326,960 |
| 2016-04-07 | 27.49 | 27.61 | 27.03 | 27.14 | -0.35 | -1.27% | 127,207,600 |
| 2016-04-06 | 27.56 | 27.75 | 27.30 | 27.74 | +0.18 | +0.65% | 105,616,400 |
| 2016-04-05 | 27.38 | 27.68 | 27.36 | 27.45 | +0.08 | +0.26% | 106,314,800 |
| 2016-04-04 | 27.61 | 28.05 | 27.57 | 27.78 | +0.18 | +0.62% | 149,424,816 |
| 2016-04-01 | 27.20 | 27.50 | 27.05 | 27.50 | +0.30 | +1.10% | 103,496,000 |
| 2016-03-31 | 27.43 | 27.48 | 27.22 | 27.25 | -0.18 | -0.66% | 103,553,796 |
| 2016-03-30 | 27.16 | 27.61 | 27.15 | 27.39 | +0.23 | +0.85% | 182,404,596 |
| 2016-03-29 | 26.22 | 26.95 | 26.22 | 26.92 | +0.70 | +2.67% | 124,760,400 |
| 2016-03-28 | 26.50 | 26.55 | 26.27 | 26.30 | -0.20 | -0.75% | 77,645,600 |
| 2016-03-24 | 26.37 | 26.56 | 26.22 | 26.42 | +0.05 | +0.19% | 104,532,000 |
| 2016-03-23 | 26.62 | 26.77 | 26.48 | 26.53 | -0.09 | -0.34% | 102,814,000 |
| 2016-03-22 | 26.31 | 26.82 | 26.30 | 26.68 | +0.37 | +1.41% | 129,777,600 |
| 2016-03-21 | 26.48 | 26.91 | 26.29 | 26.48 | -0.01 | -0.02% | 142,010,800 |
| 2016-03-18 | 26.59 | 26.63 | 26.30 | 26.48 | -0.11 | -0.41% | 176,820,800 |
| 2016-03-17 | 26.38 | 26.62 | 26.24 | 26.45 | +0.07 | +0.27% | 137,682,820 |
| 2016-03-16 | 26.15 | 26.58 | 26.15 | 26.49 | +0.34 | +1.30% | 153,214,000 |
| 2016-03-15 | 25.99 | 26.30 | 25.96 | 26.15 | +0.16 | +0.62% | 160,270,936 |
| 2016-03-14 | 25.48 | 25.73 | 25.45 | 25.63 | +0.15 | +0.59% | 100,304,400 |
| 2016-03-11 | 25.56 | 25.57 | 25.38 | 25.57 | +0.01 | +0.04% | 109,632,948 |
| 2016-03-10 | 25.35 | 25.56 | 25.04 | 25.29 | -0.06 | -0.24% | 134,054,400 |
| 2016-03-09 | 25.33 | 25.40 | 25.07 | 25.28 | -0.05 | -0.20% | 108,806,800 |
| 2016-03-08 | 25.20 | 25.44 | 25.10 | 25.26 | +0.06 | +0.24% | 126,247,600 |
| 2016-03-07 | 25.60 | 25.71 | 25.24 | 25.47 | -0.13 | -0.51% | 143,663,240 |
| 2016-03-04 | 25.59 | 25.94 | 25.34 | 25.75 | +0.16 | +0.63% | 184,220,400 |
| 2016-03-03 | 25.15 | 25.43 | 25.11 | 25.38 | +0.23 | +0.91% | 147,822,968 |
| 2016-03-02 | 25.13 | 25.22 | 24.91 | 25.19 | +0.06 | +0.24% | 132,678,400 |
| 2016-03-01 | 24.41 | 25.19 | 24.36 | 25.13 | +0.72 | +2.95% | 201,628,588 |
| 2016-02-29 | 24.22 | 24.56 | 24.16 | 24.17 | -0.04 | -0.21% | 140,865,200 |
| 2016-02-26 | 24.30 | 24.51 | 24.15 | 24.23 | -0.07 | -0.29% | 115,964,524 |
| 2016-02-25 | 24.01 | 24.19 | 23.81 | 24.19 | +0.18 | +0.75% | 110,330,800 |
| 2016-02-24 | 23.50 | 24.10 | 23.33 | 24.03 | +0.53 | +2.26% | 145,022,980 |
| 2016-02-23 | 24.10 | 24.13 | 23.64 | 23.67 | -0.43 | -1.78% | 127,770,532 |
| 2016-02-22 | 24.08 | 24.23 | 23.98 | 24.22 | +0.14 | +0.58% | 137,123,200 |
| 2016-02-19 | 24.00 | 24.19 | 23.95 | 24.01 | +0.01 | +0.04% | 141,496,800 |
| 2016-02-18 | 24.71 | 24.72 | 24.02 | 24.07 | -0.65 | -2.59% | 156,084,000 |
| 2016-02-17 | 24.17 | 24.55 | 24.04 | 24.53 | +0.36 | +1.49% | 179,452,972 |
| 2016-02-16 | 23.76 | 24.21 | 23.65 | 24.16 | +0.41 | +1.68% | 196,231,664 |
| 2016-02-12 | 23.55 | 23.63 | 23.25 | 23.50 | -0.05 | -0.21% | 161,405,600 |
| 2016-02-11 | 23.45 | 23.68 | 23.15 | 23.43 | -0.02 | -0.09% | 200,298,844 |
| 2016-02-10 | 23.98 | 24.09 | 23.53 | 23.57 | -0.41 | -1.71% | 169,374,404 |
| 2016-02-09 | 23.57 | 23.99 | 23.48 | 23.75 | +0.18 | +0.76% | 177,324,800 |
| 2016-02-08 | 23.28 | 23.93 | 23.26 | 23.75 | +0.47 | +2.02% | 216,085,600 |
| 2016-02-05 | 24.13 | 24.23 | 23.42 | 23.51 | -0.63 | -2.57% | 185,672,400 |
| 2016-02-04 | 23.97 | 24.33 | 23.80 | 24.15 | +0.19 | +0.75% | 185,886,800 |
| 2016-02-03 | 23.75 | 24.21 | 23.52 | 24.09 | +0.34 | +1.43% | 183,857,200 |
| 2016-02-02 | 23.86 | 24.01 | 23.57 | 23.62 | -0.24 | -1.01% | 149,428,860 |
| 2016-02-01 | 24.12 | 24.18 | 23.85 | 24.11 | -0.01 | -0.04% | 163,774,164 |
| 2016-01-29 | 23.70 | 24.34 | 23.59 | 24.34 | +0.64 | +2.70% | 257,666,016 |
| 2016-01-28 | 23.45 | 23.63 | 23.10 | 23.52 | +0.08 | +0.30% | 222,715,300 |
| 2016-01-27 | 24.01 | 24.16 | 23.34 | 23.36 | -0.66 | -2.71% | 533,478,800 |
| 2016-01-26 | 24.98 | 25.22 | 24.52 | 25.00 | +0.02 | +0.08% | 300,308,008 |
| 2016-01-25 | 25.38 | 25.38 | 24.80 | 24.86 | -0.52 | -2.05% | 207,178,100 |
| 2016-01-22 | 24.66 | 25.37 | 24.59 | 25.36 | +0.70 | +2.84% | 263,202,000 |
| 2016-01-21 | 24.27 | 24.47 | 23.74 | 24.08 | -0.19 | -0.78% | 208,646,000 |
| 2016-01-20 | 23.78 | 24.55 | 23.36 | 24.20 | +0.42 | +1.77% | 289,337,664 |
| 2016-01-19 | 24.60 | 24.66 | 23.88 | 24.17 | -0.44 | -1.75% | 212,350,988 |
| 2016-01-15 | 24.05 | 24.43 | 23.84 | 24.28 | +0.23 | +0.96% | 319,335,600 |
| 2016-01-14 | 24.49 | 25.12 | 23.94 | 24.88 | +0.39 | +1.59% | 252,680,508 |
| 2016-01-13 | 25.08 | 25.30 | 24.33 | 24.35 | -0.73 | -2.91% | 249,758,524 |
| 2016-01-12 | 25.14 | 25.17 | 24.71 | 24.99 | -0.15 | -0.60% | 196,616,908 |
| 2016-01-11 | 24.74 | 24.77 | 24.34 | 24.63 | -0.11 | -0.44% | 198,957,600 |
| 2016-01-08 | 24.64 | 24.78 | 24.19 | 24.24 | -0.40 | -1.62% | 283,192,064 |
| 2016-01-07 | 24.67 | 25.03 | 24.11 | 24.11 | -0.56 | -2.27% | 324,377,712 |
| 2016-01-06 | 25.14 | 25.59 | 24.97 | 25.18 | +0.04 | +0.16% | 273,829,600 |
| 2016-01-05 | 26.44 | 26.46 | 25.60 | 25.68 | -0.76 | -2.87% | 223,164,000 |
| 2016-01-04 | 25.65 | 26.34 | 25.50 | 26.34 | +0.69 | +2.69% | 270,597,600 |
| 2015-12-31 | 26.75 | 26.76 | 26.21 | 26.32 | -0.44 | -1.61% | 163,649,264 |
| 2015-12-30 | 27.15 | 27.18 | 26.80 | 26.83 | -0.32 | -1.18% | 100,855,200 |
| 2015-12-29 | 26.74 | 27.36 | 26.72 | 27.19 | +0.45 | +1.68% | 123,724,972 |
| 2015-12-28 | 26.90 | 26.92 | 26.55 | 26.71 | -0.19 | -0.71% | 106,816,840 |
| 2015-12-24 | 27.25 | 27.25 | 26.99 | 27.01 | -0.24 | -0.88% | 54,386,720 |
| 2015-12-23 | 26.82 | 27.21 | 26.80 | 27.15 | +0.34 | +1.23% | 130,629,600 |
| 2015-12-22 | 26.85 | 26.93 | 26.61 | 26.81 | -0.04 | -0.15% | 131,157,600 |
| 2015-12-21 | 26.82 | 26.84 | 26.39 | 26.83 | +0.01 | +0.04% | 190,362,440 |
| 2015-12-18 | 27.23 | 27.38 | 26.45 | 26.51 | -0.72 | -2.64% | 385,813,308 |
| 2015-12-17 | 28.01 | 28.06 | 27.25 | 27.25 | -0.76 | -2.71% | 179,091,308 |
| 2015-12-16 | 27.77 | 28.00 | 27.20 | 27.84 | +0.07 | +0.25% | 224,954,000 |
| 2015-12-15 | 27.99 | 28.20 | 27.59 | 27.62 | -0.36 | -1.32% | 213,292,420 |
| 2015-12-14 | 28.05 | 28.17 | 27.45 | 28.12 | +0.08 | +0.25% | 260,014,436 |
| 2015-12-11 | 28.80 | 28.85 | 28.21 | 28.30 | -0.50 | -1.74% | 187,544,800 |
| 2015-12-10 | 29.01 | 29.24 | 28.88 | 29.04 | +0.03 | +0.10% | 116,850,908 |
| 2015-12-09 | 29.41 | 29.42 | 28.77 | 28.91 | -0.51 | -1.70% | 185,445,600 |
| 2015-12-08 | 29.38 | 29.65 | 29.22 | 29.56 | +0.18 | +0.61% | 137,238,000 |
| 2015-12-07 | 29.75 | 29.97 | 29.45 | 29.57 | -0.18 | -0.61% | 128,336,996 |
| 2015-12-04 | 28.82 | 29.81 | 28.78 | 29.76 | +0.94 | +3.26% | 231,108,000 |
| 2015-12-03 | 29.14 | 29.20 | 28.56 | 28.80 | -0.34 | -1.17% | 166,278,036 |
| 2015-12-02 | 29.26 | 29.53 | 29.02 | 29.07 | -0.19 | -0.65% | 133,546,400 |
| 2015-12-01 | 29.69 | 29.70 | 29.22 | 29.34 | -0.35 | -1.18% | 139,409,600 |
| 2015-11-30 | 29.50 | 29.85 | 29.44 | 29.58 | +0.08 | +0.27% | 156,721,288 |
| 2015-11-27 | 29.57 | 29.60 | 29.40 | 29.45 | -0.12 | -0.41% | 52,185,780 |
| 2015-11-25 | 29.80 | 29.81 | 29.48 | 29.51 | -0.30 | -0.97% | 85,553,232 |
| 2015-11-24 | 29.33 | 29.84 | 29.28 | 29.72 | +0.39 | +1.33% | 171,212,800 |
| 2015-11-23 | 29.82 | 29.93 | 29.34 | 29.44 | -0.38 | -1.27% | 129,930,112 |
| 2015-11-20 | 29.80 | 29.98 | 29.71 | 29.83 | +0.03 | +0.10% | 137,148,400 |
| 2015-11-19 | 29.41 | 29.94 | 29.19 | 29.70 | +0.29 | +0.99% | 173,183,280 |
| 2015-11-18 | 28.94 | 29.37 | 28.88 | 29.32 | +0.38 | +1.31% | 186,698,800 |
| 2015-11-17 | 28.73 | 28.76 | 28.33 | 28.42 | -0.31 | -1.08% | 110,467,756 |
| 2015-11-16 | 27.85 | 28.56 | 27.75 | 28.54 | +0.70 | +2.48% | 152,426,804 |
| 2015-11-13 | 28.80 | 28.89 | 28.07 | 28.09 | -0.72 | -2.47% | 183,249,612 |
| 2015-11-12 | 29.07 | 29.21 | 28.91 | 28.93 | -0.14 | -0.48% | 130,102,400 |
| 2015-11-11 | 29.09 | 29.36 | 28.80 | 29.03 | -0.07 | -0.21% | 180,872,000 |
| 2015-11-10 | 29.23 | 29.52 | 29.02 | 29.19 | -0.03 | -0.14% | 236,511,724 |
| 2015-11-09 | 30.24 | 30.45 | 30.01 | 30.14 | -0.10 | -0.33% | 135,485,620 |
| 2015-11-06 | 30.28 | 30.45 | 30.16 | 30.27 | -0.01 | -0.03% | 132,169,200 |
| 2015-11-05 | 30.46 | 30.67 | 30.05 | 30.23 | -0.23 | -0.76% | 158,210,800 |
| 2015-11-04 | 30.78 | 30.96 | 30.41 | 30.50 | -0.28 | -0.91% | 179,544,400 |
| 2015-11-03 | 30.20 | 30.87 | 30.18 | 30.64 | +0.45 | +1.46% | 182,076,000 |
| 2015-11-02 | 29.97 | 30.34 | 29.90 | 30.30 | +0.33 | +1.10% | 128,813,200 |
| 2015-10-30 | 30.25 | 30.31 | 29.86 | 29.88 | -0.37 | -1.22% | 197,461,200 |
| 2015-10-29 | 29.68 | 30.17 | 29.57 | 30.13 | +0.46 | +1.52% | 204,909,336 |
| 2015-10-28 | 29.23 | 29.83 | 29.02 | 29.82 | +0.59 | +2.02% | 342,205,600 |
| 2015-10-27 | 28.85 | 29.14 | 28.50 | 28.64 | -0.21 | -0.73% | 279,537,600 |
| 2015-10-26 | 29.52 | 29.53 | 28.73 | 28.82 | -0.70 | -2.37% | 265,335,200 |
| 2015-10-23 | 29.18 | 29.81 | 29.08 | 29.77 | +0.60 | +2.02% | 237,467,656 |
| 2015-10-22 | 28.58 | 28.88 | 28.53 | 28.88 | +0.29 | +1.05% | 166,616,400 |
| 2015-10-21 | 28.50 | 28.90 | 28.43 | 28.44 | -0.06 | -0.21% | 169,307,896 |
| 2015-10-20 | 27.84 | 28.54 | 27.71 | 28.44 | +0.61 | +2.16% | 195,871,200 |
| 2015-10-19 | 27.70 | 27.94 | 27.53 | 27.93 | +0.23 | +0.83% | 119,036,800 |
| 2015-10-16 | 27.95 | 28.00 | 27.63 | 27.76 | -0.19 | -0.68% | 156,930,436 |
| 2015-10-15 | 27.73 | 28.03 | 27.62 | 27.97 | +0.23 | +0.87% | 150,694,000 |
| 2015-10-14 | 27.82 | 27.88 | 27.39 | 27.55 | -0.27 | -0.97% | 177,849,796 |
| 2015-10-13 | 27.71 | 28.11 | 27.67 | 27.95 | +0.24 | +0.87% | 132,197,200 |
| 2015-10-12 | 28.18 | 28.19 | 27.86 | 27.90 | -0.28 | -0.99% | 121,868,816 |
| 2015-10-09 | 27.50 | 28.07 | 27.37 | 28.03 | +0.53 | +1.93% | 211,064,560 |
| 2015-10-08 | 27.55 | 27.55 | 27.05 | 27.38 | -0.17 | -0.62% | 247,918,400 |
| 2015-10-07 | 27.94 | 27.94 | 27.35 | 27.70 | -0.24 | -0.86% | 187,062,400 |
| 2015-10-06 | 27.66 | 27.94 | 27.44 | 27.83 | +0.17 | +0.61% | 195,427,908 |
| 2015-10-05 | 27.47 | 27.84 | 27.27 | 27.70 | +0.23 | +0.84% | 208,258,972 |
| 2015-10-02 | 27.00 | 27.75 | 26.89 | 27.60 | +0.59 | +2.22% | 232,079,200 |
| 2015-10-01 | 27.27 | 27.41 | 26.83 | 27.40 | +0.13 | +0.48% | 255,716,400 |
| 2015-09-30 | 27.54 | 27.89 | 27.18 | 27.58 | +0.03 | +0.15% | 265,892,132 |
| 2015-09-29 | 28.21 | 28.38 | 26.97 | 27.27 | -0.94 | -3.33% | 293,461,600 |
| 2015-09-28 | 28.46 | 28.64 | 28.11 | 28.11 | -0.35 | -1.23% | 208,436,044 |
| 2015-09-25 | 29.11 | 29.17 | 28.51 | 28.68 | -0.43 | -1.48% | 224,607,704 |
| 2015-09-24 | 28.31 | 28.88 | 28.09 | 28.75 | +0.44 | +1.55% | 200,878,000 |
| 2015-09-23 | 28.41 | 28.68 | 28.33 | 28.58 | +0.17 | +0.60% | 143,026,864 |
| 2015-09-22 | 28.35 | 28.55 | 28.13 | 28.35 | +0.01 | +0.02% | 201,384,800 |
| 2015-09-21 | 28.42 | 28.84 | 28.42 | 28.80 | +0.39 | +1.34% | 200,888,000 |
| 2015-09-18 | 28.05 | 28.58 | 27.97 | 28.36 | +0.31 | +1.11% | 297,141,200 |
| 2015-09-17 | 28.92 | 29.12 | 28.43 | 28.48 | -0.44 | -1.52% | 256,450,564 |
| 2015-09-16 | 29.06 | 29.14 | 28.86 | 29.10 | +0.04 | +0.14% | 148,694,000 |
| 2015-09-15 | 28.98 | 29.13 | 28.61 | 29.07 | +0.09 | +0.31% | 173,364,800 |
| 2015-09-14 | 29.15 | 29.22 | 28.72 | 28.83 | -0.32 | -1.10% | 233,453,724 |
| 2015-09-11 | 27.95 | 28.55 | 27.94 | 28.55 | +0.61 | +2.15% | 199,662,000 |
| 2015-09-10 | 27.57 | 28.32 | 27.48 | 28.14 | +0.58 | +2.07% | 251,571,324 |
| 2015-09-09 | 28.44 | 28.51 | 27.44 | 27.54 | -0.90 | -3.16% | 340,043,216 |
| 2015-09-08 | 27.91 | 28.14 | 27.58 | 28.08 | +0.17 | +0.61% | 219,374,504 |
| 2015-09-04 | 27.24 | 27.61 | 27.13 | 27.32 | +0.08 | +0.29% | 199,985,244 |
| 2015-09-03 | 28.12 | 28.20 | 27.51 | 27.59 | -0.53 | -1.88% | 212,935,760 |
| 2015-09-02 | 27.56 | 28.09 | 27.28 | 28.09 | +0.53 | +1.92% | 247,555,248 |
| 2015-09-01 | 27.54 | 27.97 | 26.84 | 26.93 | -0.61 | -2.21% | 307,383,600 |
| 2015-08-31 | 28.01 | 28.63 | 28.00 | 28.19 | +0.18 | +0.64% | 224,917,200 |
| 2015-08-28 | 28.04 | 28.33 | 27.89 | 28.32 | +0.28 | +1.00% | 212,657,628 |
| 2015-08-27 | 28.06 | 28.31 | 27.51 | 28.23 | +0.17 | +0.61% | 338,464,400 |
| 2015-08-26 | 26.77 | 27.47 | 26.26 | 27.42 | +0.65 | +2.43% | 387,098,444 |
| 2015-08-25 | 27.78 | 27.78 | 25.88 | 25.94 | -1.84 | -6.62% | 414,406,400 |
| 2015-08-24 | 23.72 | 27.20 | 23.00 | 25.78 | +2.06 | +8.68% | 648,825,200 |
| 2015-08-21 | 27.61 | 27.98 | 26.41 | 26.44 | -1.17 | -4.24% | 513,102,000 |
| 2015-08-20 | 28.52 | 28.59 | 27.91 | 28.16 | -0.36 | -1.26% | 274,006,488 |
| 2015-08-19 | 29.03 | 29.13 | 28.67 | 28.75 | -0.27 | -0.96% | 193,146,040 |
| 2015-08-18 | 29.11 | 29.36 | 29.00 | 29.13 | +0.02 | +0.07% | 138,242,832 |
| 2015-08-17 | 29.01 | 29.41 | 28.88 | 29.29 | +0.28 | +0.97% | 163,538,980 |
| 2015-08-14 | 28.58 | 29.08 | 28.50 | 28.99 | +0.41 | +1.43% | 171,718,064 |
| 2015-08-13 | 29.01 | 29.10 | 28.64 | 28.79 | -0.22 | -0.76% | 194,143,200 |
| 2015-08-12 | 28.13 | 28.86 | 27.41 | 28.81 | +0.68 | +2.42% | 406,742,440 |
| 2015-08-11 | 29.45 | 29.55 | 28.33 | 28.37 | -1.08 | -3.67% | 388,331,256 |
| 2015-08-10 | 29.13 | 30.00 | 29.13 | 29.93 | +0.80 | +2.75% | 219,806,400 |
| 2015-08-07 | 28.65 | 29.06 | 28.63 | 28.88 | +0.24 | +0.80% | 154,681,620 |
| 2015-08-06 | 28.99 | 29.13 | 28.53 | 28.78 | -0.21 | -0.72% | 211,612,160 |
| 2015-08-05 | 28.24 | 29.36 | 28.03 | 28.85 | +0.61 | +2.16% | 397,250,452 |
| 2015-08-04 | 29.36 | 29.43 | 28.31 | 28.66 | -0.70 | -2.38% | 496,554,492 |
| 2015-08-03 | 30.38 | 30.64 | 29.38 | 29.61 | -0.77 | -2.53% | 279,904,000 |
| 2015-07-31 | 30.65 | 30.66 | 30.23 | 30.33 | -0.33 | -1.04% | 171,540,000 |
| 2015-07-30 | 30.58 | 30.64 | 30.43 | 30.59 | +0.01 | +0.03% | 134,513,200 |
| 2015-07-29 | 30.79 | 30.88 | 30.57 | 30.75 | -0.04 | -0.13% | 148,046,800 |
| 2015-07-28 | 30.85 | 30.98 | 30.64 | 30.85 | +0.00 | +0.00% | 134,472,400 |
| 2015-07-27 | 30.77 | 30.90 | 30.53 | 30.69 | -0.08 | -0.26% | 177,822,160 |
| 2015-07-24 | 31.33 | 31.44 | 30.98 | 31.13 | -0.21 | -0.64% | 168,649,328 |
| 2015-07-23 | 31.55 | 31.77 | 31.27 | 31.29 | -0.26 | -0.82% | 203,998,000 |
| 2015-07-22 | 30.50 | 31.38 | 30.50 | 31.31 | +0.81 | +2.66% | 461,802,428 |
| 2015-07-21 | 33.21 | 33.23 | 32.58 | 32.69 | -0.53 | -1.57% | 307,025,708 |
| 2015-07-20 | 32.74 | 33.24 | 32.67 | 33.02 | +0.28 | +0.86% | 235,600,812 |
| 2015-07-17 | 32.27 | 32.41 | 32.08 | 32.41 | +0.14 | +0.43% | 184,658,840 |
| 2015-07-16 | 31.94 | 32.14 | 31.84 | 32.13 | +0.19 | +0.59% | 144,889,788 |
| 2015-07-15 | 31.43 | 31.79 | 31.40 | 31.71 | +0.28 | +0.89% | 134,596,800 |
| 2015-07-14 | 31.51 | 31.59 | 31.26 | 31.40 | -0.11 | -0.35% | 127,072,556 |
| 2015-07-13 | 31.26 | 31.44 | 31.08 | 31.42 | +0.16 | +0.51% | 165,762,152 |
| 2015-07-10 | 30.49 | 30.96 | 30.30 | 30.82 | +0.34 | +1.08% | 245,418,000 |
| 2015-07-09 | 30.96 | 31.02 | 29.81 | 30.02 | -0.95 | -3.04% | 314,380,152 |
| 2015-07-08 | 31.12 | 31.16 | 30.64 | 30.64 | -0.48 | -1.54% | 243,046,456 |
| 2015-07-07 | 31.47 | 31.54 | 30.94 | 31.42 | -0.05 | -0.16% | 187,787,244 |
| 2015-07-06 | 31.24 | 31.56 | 31.21 | 31.50 | +0.27 | +0.83% | 112,241,724 |
| 2015-07-02 | 31.61 | 31.67 | 31.44 | 31.61 | +0.00 | +0.01% | 108,844,000 |
| 2015-07-01 | 31.73 | 31.74 | 31.50 | 31.65 | -0.08 | -0.25% | 120,955,244 |
| 2015-06-30 | 31.39 | 31.53 | 31.22 | 31.36 | -0.04 | -0.10% | 177,482,800 |
| 2015-06-29 | 31.37 | 31.62 | 31.12 | 31.13 | -0.23 | -0.77% | 196,645,708 |
| 2015-06-26 | 31.92 | 32.00 | 31.63 | 31.69 | -0.23 | -0.72% | 176,267,364 |
| 2015-06-25 | 32.22 | 32.30 | 31.88 | 31.88 | -0.34 | -1.06% | 127,752,400 |
| 2015-06-24 | 31.80 | 32.45 | 31.78 | 32.03 | +0.23 | +0.72% | 221,123,600 |
| 2015-06-23 | 31.87 | 31.90 | 31.72 | 31.76 | -0.11 | -0.35% | 121,075,600 |
| 2015-06-22 | 31.87 | 32.02 | 31.77 | 31.90 | +0.03 | +0.09% | 136,157,380 |
| 2015-06-19 | 31.93 | 31.96 | 31.60 | 31.65 | -0.28 | -0.88% | 218,867,600 |
| 2015-06-18 | 31.81 | 32.08 | 31.81 | 31.97 | +0.16 | +0.50% | 141,628,880 |
| 2015-06-17 | 31.93 | 31.97 | 31.69 | 31.83 | -0.11 | -0.31% | 131,672,400 |
| 2015-06-16 | 31.76 | 31.96 | 31.59 | 31.90 | +0.14 | +0.44% | 125,976,524 |
| 2015-06-15 | 31.53 | 31.81 | 31.43 | 31.73 | +0.21 | +0.63% | 175,955,784 |
| 2015-06-12 | 32.05 | 32.08 | 31.78 | 31.79 | -0.25 | -0.81% | 147,544,984 |
| 2015-06-11 | 32.30 | 32.55 | 32.12 | 32.15 | -0.15 | -0.46% | 141,563,600 |
| 2015-06-10 | 31.98 | 32.34 | 31.96 | 32.22 | +0.24 | +0.75% | 156,349,200 |
| 2015-06-09 | 31.68 | 32.02 | 31.41 | 31.86 | +0.18 | +0.57% | 224,301,680 |
| 2015-06-08 | 32.23 | 32.30 | 31.71 | 31.95 | -0.28 | -0.87% | 210,699,200 |
| 2015-06-05 | 32.38 | 32.42 | 32.09 | 32.16 | -0.21 | -0.68% | 142,507,200 |
| 2015-06-04 | 32.40 | 32.65 | 32.23 | 32.34 | -0.06 | -0.19% | 153,800,472 |
| 2015-06-03 | 32.67 | 32.74 | 32.48 | 32.53 | -0.14 | -0.43% | 123,934,168 |
| 2015-06-02 | 32.47 | 32.66 | 32.33 | 32.49 | +0.03 | +0.06% | 134,670,508 |
| 2015-06-01 | 32.80 | 32.85 | 32.51 | 32.63 | -0.17 | -0.52% | 128,451,200 |
| 2015-05-29 | 32.81 | 32.86 | 32.48 | 32.57 | -0.24 | -0.73% | 203,538,000 |
| 2015-05-28 | 32.97 | 32.99 | 32.78 | 32.95 | -0.02 | -0.06% | 122,933,236 |
| 2015-05-27 | 32.59 | 33.07 | 32.51 | 33.01 | +0.43 | +1.29% | 183,332,984 |
| 2015-05-26 | 33.15 | 33.23 | 32.28 | 32.41 | -0.75 | -2.23% | 282,790,400 |
| 2015-05-22 | 32.90 | 33.24 | 32.85 | 33.14 | +0.24 | +0.73% | 182,384,000 |
| 2015-05-21 | 32.52 | 32.91 | 32.46 | 32.85 | +0.33 | +1.01% | 158,921,600 |
| 2015-05-20 | 32.50 | 32.74 | 32.34 | 32.52 | +0.02 | +0.06% | 145,819,728 |
| 2015-05-19 | 32.67 | 32.72 | 32.41 | 32.52 | -0.16 | -0.46% | 178,532,960 |
| 2015-05-18 | 32.10 | 32.68 | 32.09 | 32.55 | +0.45 | +1.40% | 203,531,672 |
| 2015-05-15 | 32.27 | 32.37 | 32.05 | 32.19 | -0.08 | -0.25% | 152,832,136 |
| 2015-05-14 | 31.85 | 32.24 | 31.79 | 32.24 | +0.39 | +1.22% | 180,814,000 |
| 2015-05-13 | 31.54 | 31.80 | 31.47 | 31.50 | -0.04 | -0.13% | 138,776,940 |
| 2015-05-12 | 31.40 | 31.72 | 31.21 | 31.47 | +0.07 | +0.22% | 192,640,128 |
| 2015-05-11 | 31.85 | 31.89 | 31.41 | 31.58 | -0.27 | -0.85% | 168,143,200 |
| 2015-05-08 | 31.67 | 31.91 | 31.53 | 31.91 | +0.24 | +0.76% | 222,201,600 |
| 2015-05-07 | 31.19 | 31.52 | 31.01 | 31.32 | +0.12 | +0.42% | 175,763,600 |
| 2015-05-06 | 31.64 | 31.69 | 30.84 | 31.25 | -0.39 | -1.23% | 288,564,040 |
| 2015-05-05 | 32.04 | 32.11 | 31.45 | 31.45 | -0.59 | -1.84% | 197,085,664 |
| 2015-05-04 | 32.38 | 32.64 | 32.07 | 32.17 | -0.20 | -0.65% | 203,953,200 |
| 2015-05-01 | 31.53 | 32.53 | 31.33 | 32.24 | +0.71 | +2.25% | 234,050,552 |
| 2015-04-30 | 31.88 | 31.97 | 31.15 | 31.29 | -0.59 | -1.85% | 332,781,692 |
| 2015-04-29 | 32.54 | 32.90 | 32.08 | 32.16 | -0.38 | -1.17% | 253,544,400 |
| 2015-04-28 | 33.61 | 33.64 | 32.39 | 32.64 | -0.97 | -2.89% | 475,696,000 |
| 2015-04-27 | 33.08 | 33.28 | 32.79 | 33.16 | +0.09 | +0.24% | 387,816,828 |
| 2015-04-24 | 32.62 | 32.66 | 32.31 | 32.57 | -0.05 | -0.15% | 178,103,620 |
| 2015-04-23 | 32.08 | 32.60 | 32.03 | 32.42 | +0.34 | +1.06% | 183,083,608 |
| 2015-04-22 | 31.75 | 32.22 | 31.58 | 32.16 | +0.41 | +1.29% | 150,618,020 |
| 2015-04-21 | 32.03 | 32.05 | 31.67 | 31.73 | -0.30 | -0.94% | 129,740,400 |
| 2015-04-20 | 31.39 | 32.03 | 31.29 | 31.90 | +0.51 | +1.62% | 188,217,240 |
| 2015-04-17 | 31.39 | 31.54 | 31.12 | 31.19 | -0.20 | -0.64% | 207,828,184 |
| 2015-04-16 | 31.57 | 31.78 | 31.53 | 31.54 | -0.03 | -0.10% | 113,476,000 |
| 2015-04-15 | 31.60 | 31.78 | 31.50 | 31.70 | +0.09 | +0.32% | 115,881,676 |
| 2015-04-14 | 31.75 | 31.82 | 31.48 | 31.58 | -0.18 | -0.54% | 102,098,400 |
| 2015-04-13 | 32.09 | 32.14 | 31.65 | 31.71 | -0.38 | -1.18% | 145,460,492 |
| 2015-04-10 | 31.49 | 31.80 | 31.32 | 31.78 | +0.29 | +0.92% | 160,752,000 |
| 2015-04-09 | 31.46 | 31.65 | 31.17 | 31.64 | +0.18 | +0.57% | 129,936,000 |
| 2015-04-08 | 31.46 | 31.60 | 31.24 | 31.40 | -0.06 | -0.19% | 149,316,972 |
| 2015-04-07 | 31.91 | 32.03 | 31.50 | 31.50 | -0.41 | -1.28% | 140,049,200 |
| 2015-04-06 | 31.12 | 31.88 | 31.08 | 31.84 | +0.72 | +2.31% | 148,776,000 |
| 2015-04-02 | 31.26 | 31.39 | 31.05 | 31.33 | +0.07 | +0.22% | 128,880,524 |
| 2015-04-01 | 31.21 | 31.28 | 30.78 | 31.06 | -0.14 | -0.48% | 162,485,748 |
| 2015-03-31 | 31.52 | 31.62 | 31.09 | 31.11 | -0.42 | -1.30% | 168,362,400 |
| 2015-03-30 | 31.01 | 31.60 | 31.00 | 31.59 | +0.58 | +1.87% | 188,398,800 |
| 2015-03-27 | 31.14 | 31.18 | 30.73 | 30.81 | -0.33 | -1.06% | 158,184,800 |
| 2015-03-26 | 30.69 | 31.22 | 30.65 | 31.06 | +0.37 | +1.21% | 190,291,600 |
| 2015-03-25 | 31.64 | 31.71 | 30.85 | 30.85 | -0.79 | -2.50% | 206,620,800 |
| 2015-03-24 | 31.81 | 32.01 | 31.64 | 31.67 | -0.14 | -0.44% | 131,369,216 |
| 2015-03-23 | 31.78 | 31.96 | 31.63 | 31.80 | +0.02 | +0.06% | 150,838,800 |
| 2015-03-20 | 32.06 | 32.10 | 31.29 | 31.48 | -0.59 | -1.81% | 274,780,544 |
| 2015-03-19 | 32.19 | 32.31 | 31.85 | 31.87 | -0.31 | -0.99% | 183,238,000 |
| 2015-03-18 | 31.75 | 32.29 | 31.59 | 32.12 | +0.37 | +1.17% | 261,083,780 |
| 2015-03-17 | 31.48 | 31.83 | 31.41 | 31.76 | +0.29 | +0.89% | 204,092,416 |
| 2015-03-16 | 30.97 | 31.24 | 30.72 | 31.24 | +0.27 | +0.87% | 143,497,200 |
| 2015-03-13 | 31.10 | 31.35 | 30.65 | 30.90 | -0.20 | -0.64% | 207,309,200 |
| 2015-03-12 | 30.58 | 31.23 | 30.41 | 31.11 | +0.54 | +1.73% | 193,450,876 |
| 2015-03-11 | 31.19 | 31.19 | 30.53 | 30.56 | -0.63 | -2.02% | 275,756,000 |
| 2015-03-10 | 31.60 | 31.81 | 30.95 | 31.13 | -0.48 | -1.49% | 275,426,400 |
| 2015-03-09 | 31.99 | 32.39 | 31.27 | 31.79 | -0.21 | -0.63% | 354,114,000 |
| 2015-03-06 | 32.10 | 32.34 | 31.57 | 31.65 | -0.45 | -1.40% | 291,368,400 |
| 2015-03-05 | 32.15 | 32.19 | 31.44 | 31.60 | -0.54 | -1.71% | 226,068,584 |
| 2015-03-04 | 32.28 | 32.39 | 32.08 | 32.14 | -0.14 | -0.43% | 126,665,360 |
| 2015-03-03 | 32.24 | 32.38 | 32.02 | 32.34 | +0.10 | +0.31% | 151,265,200 |
| 2015-03-02 | 32.31 | 32.57 | 32.08 | 32.27 | -0.04 | -0.12% | 192,386,800 |
| 2015-02-27 | 32.50 | 32.64 | 32.06 | 32.12 | -0.39 | -1.17% | 248,059,388 |
| 2015-02-26 | 32.20 | 32.72 | 31.65 | 32.60 | +0.41 | +1.24% | 365,150,116 |
| 2015-02-25 | 32.89 | 32.90 | 32.04 | 32.20 | -0.69 | -2.10% | 298,846,984 |
| 2015-02-24 | 33.24 | 33.40 | 32.79 | 33.04 | -0.19 | -0.60% | 276,912,520 |
| 2015-02-23 | 32.51 | 33.25 | 32.42 | 33.25 | +0.75 | +2.28% | 283,896,440 |
| 2015-02-20 | 32.16 | 32.38 | 32.01 | 32.37 | +0.22 | +0.65% | 195,793,676 |
| 2015-02-19 | 32.12 | 32.26 | 32.08 | 32.11 | -0.01 | -0.03% | 149,449,600 |
| 2015-02-18 | 31.91 | 32.20 | 31.86 | 32.18 | +0.27 | +0.85% | 179,566,948 |
| 2015-02-17 | 31.87 | 32.22 | 31.73 | 31.96 | +0.09 | +0.28% | 252,609,620 |
| 2015-02-13 | 31.82 | 31.82 | 31.41 | 31.77 | -0.05 | -0.16% | 217,088,876 |
| 2015-02-12 | 31.52 | 31.87 | 31.39 | 31.62 | +0.10 | +0.32% | 297,898,000 |
| 2015-02-11 | 30.69 | 31.23 | 30.63 | 31.22 | +0.53 | +1.73% | 294,247,200 |
| 2015-02-10 | 30.04 | 30.54 | 30.04 | 30.51 | +0.46 | +1.56% | 248,034,024 |
| 2015-02-09 | 29.64 | 29.96 | 29.61 | 29.93 | +0.29 | +0.98% | 155,559,200 |
| 2015-02-06 | 30.01 | 30.06 | 29.61 | 29.73 | -0.27 | -0.93% | 174,826,400 |
| 2015-02-05 | 30.01 | 30.06 | 29.81 | 29.99 | -0.02 | -0.07% | 168,984,980 |
| 2015-02-04 | 29.63 | 30.13 | 29.58 | 29.89 | +0.27 | +0.88% | 280,598,972 |
| 2015-02-03 | 29.63 | 29.77 | 29.40 | 29.66 | +0.04 | +0.10% | 207,662,996 |
| 2015-02-02 | 29.51 | 29.79 | 29.02 | 29.66 | +0.15 | +0.51% | 250,956,400 |
| 2015-01-30 | 29.60 | 30.00 | 29.21 | 29.29 | -0.31 | -1.05% | 334,982,000 |
| 2015-01-29 | 29.08 | 29.80 | 28.89 | 29.73 | +0.65 | +2.24% | 337,745,728 |
| 2015-01-28 | 29.41 | 29.53 | 28.83 | 28.83 | -0.58 | -1.97% | 585,908,400 |
| 2015-01-27 | 28.11 | 28.12 | 27.26 | 27.29 | -0.82 | -2.92% | 382,274,996 |
| 2015-01-26 | 28.44 | 28.59 | 28.20 | 28.28 | -0.16 | -0.56% | 222,460,000 |
| 2015-01-23 | 28.08 | 28.44 | 27.88 | 28.25 | +0.17 | +0.61% | 185,859,312 |
| 2015-01-22 | 27.57 | 28.12 | 27.43 | 28.10 | +0.54 | +1.92% | 215,185,636 |
| 2015-01-21 | 27.24 | 27.77 | 27.07 | 27.39 | +0.15 | +0.55% | 194,303,600 |
| 2015-01-20 | 26.96 | 27.24 | 26.63 | 27.18 | +0.22 | +0.82% | 199,599,628 |
| 2015-01-16 | 26.76 | 26.90 | 26.30 | 26.50 | -0.26 | -0.97% | 314,053,380 |
| 2015-01-15 | 27.50 | 27.52 | 26.67 | 26.71 | -0.80 | -2.87% | 240,056,000 |
| 2015-01-14 | 27.26 | 27.62 | 27.13 | 27.45 | +0.19 | +0.70% | 195,826,400 |
| 2015-01-13 | 27.86 | 28.20 | 27.23 | 27.56 | -0.30 | -1.08% | 268,367,712 |
| 2015-01-12 | 28.15 | 28.16 | 27.20 | 27.31 | -0.84 | -2.98% | 198,603,200 |
| 2015-01-09 | 28.17 | 28.31 | 27.55 | 28.00 | -0.17 | -0.60% | 214,798,108 |
| 2015-01-08 | 27.31 | 28.04 | 27.18 | 27.97 | +0.67 | +2.42% | 237,458,188 |
| 2015-01-07 | 26.80 | 27.05 | 26.67 | 26.94 | +0.14 | +0.52% | 160,423,736 |
| 2015-01-06 | 26.64 | 26.86 | 26.16 | 26.57 | -0.07 | -0.26% | 263,188,464 |
| 2015-01-05 | 27.07 | 27.16 | 26.35 | 26.56 | -0.51 | -1.88% | 257,142,000 |
| 2015-01-02 | 27.85 | 27.86 | 26.84 | 27.33 | -0.52 | -1.87% | 212,818,504 |
| 2014-12-31 | 28.21 | 28.28 | 27.55 | 27.60 | -0.61 | -2.16% | 165,613,600 |
| 2014-12-30 | 28.41 | 28.48 | 28.03 | 28.13 | -0.28 | -0.99% | 119,526,000 |
| 2014-12-29 | 28.45 | 28.69 | 28.43 | 28.48 | +0.03 | +0.11% | 110,395,680 |
| 2014-12-26 | 28.03 | 28.63 | 28.00 | 28.50 | +0.47 | +1.68% | 134,884,000 |
| 2014-12-24 | 28.15 | 28.18 | 28.00 | 28.00 | -0.14 | -0.53% | 57,918,444 |
| 2014-12-23 | 28.31 | 28.33 | 28.12 | 28.14 | -0.17 | -0.60% | 104,113,676 |
| 2014-12-22 | 28.04 | 28.37 | 27.99 | 28.24 | +0.20 | +0.71% | 180,670,196 |
| 2014-12-19 | 28.07 | 28.31 | 27.92 | 27.95 | -0.12 | -0.43% | 353,719,200 |
| 2014-12-18 | 27.97 | 28.16 | 27.67 | 28.16 | +0.20 | +0.68% | 236,024,872 |
| 2014-12-17 | 26.78 | 27.46 | 26.71 | 27.35 | +0.57 | +2.13% | 213,647,200 |
| 2014-12-16 | 26.59 | 27.54 | 26.57 | 26.69 | +0.09 | +0.38% | 243,162,932 |
| 2014-12-15 | 27.68 | 27.90 | 26.59 | 27.06 | -0.62 | -2.24% | 268,872,400 |
| 2014-12-12 | 27.62 | 27.97 | 27.40 | 27.43 | -0.18 | -0.69% | 224,112,552 |
| 2014-12-11 | 28.07 | 28.45 | 27.84 | 27.91 | -0.16 | -0.57% | 165,886,312 |
| 2014-12-10 | 28.60 | 28.71 | 27.89 | 27.99 | -0.62 | -2.13% | 178,261,272 |
| 2014-12-09 | 27.55 | 28.58 | 27.34 | 28.53 | +0.98 | +3.56% | 240,832,144 |
| 2014-12-08 | 28.53 | 28.66 | 27.91 | 28.10 | -0.43 | -1.51% | 230,659,600 |
| 2014-12-05 | 29.00 | 29.02 | 28.66 | 28.75 | -0.25 | -0.86% | 153,275,600 |
| 2014-12-04 | 28.94 | 29.30 | 28.82 | 28.87 | -0.07 | -0.24% | 168,623,104 |
| 2014-12-03 | 28.94 | 29.09 | 28.78 | 28.98 | +0.05 | +0.14% | 172,253,760 |
| 2014-12-02 | 28.38 | 28.94 | 28.19 | 28.66 | +0.28 | +0.99% | 237,395,760 |
| 2014-12-01 | 29.70 | 29.81 | 27.82 | 28.77 | -0.94 | -3.13% | 335,256,148 |
| 2014-11-28 | 29.82 | 29.85 | 29.51 | 29.73 | -0.09 | -0.30% | 99,257,608 |
| 2014-11-26 | 29.49 | 29.78 | 29.46 | 29.75 | +0.27 | +0.88% | 163,327,544 |
| 2014-11-25 | 29.77 | 29.94 | 29.36 | 29.40 | -0.37 | -1.24% | 275,361,760 |
| 2014-11-24 | 29.21 | 29.69 | 29.16 | 29.66 | +0.44 | +1.54% | 189,803,296 |
| 2014-11-21 | 29.38 | 29.39 | 29.01 | 29.12 | -0.26 | -0.88% | 228,717,200 |
| 2014-11-20 | 28.73 | 29.22 | 28.71 | 29.08 | +0.35 | +1.22% | 173,582,148 |
| 2014-11-19 | 28.86 | 28.94 | 28.45 | 28.67 | -0.19 | -0.66% | 167,476,800 |
| 2014-11-18 | 28.49 | 28.92 | 28.47 | 28.87 | +0.38 | +1.33% | 176,896,000 |
| 2014-11-17 | 28.57 | 29.32 | 28.33 | 28.50 | -0.07 | -0.25% | 186,986,848 |
| 2014-11-14 | 28.29 | 28.55 | 28.26 | 28.55 | +0.26 | +0.92% | 176,254,400 |
| 2014-11-13 | 27.95 | 28.36 | 27.90 | 28.21 | +0.26 | +0.93% | 238,091,600 |
| 2014-11-12 | 27.35 | 27.86 | 27.34 | 27.81 | +0.47 | +1.68% | 187,769,724 |
| 2014-11-11 | 27.18 | 27.44 | 27.10 | 27.43 | +0.25 | +0.92% | 109,769,200 |
| 2014-11-10 | 27.26 | 27.33 | 27.17 | 27.21 | -0.05 | -0.18% | 108,782,188 |
| 2014-11-07 | 27.19 | 27.33 | 27.14 | 27.25 | +0.07 | +0.22% | 134,766,140 |
| 2014-11-06 | 27.15 | 27.20 | 26.95 | 27.18 | +0.03 | +0.11% | 139,874,000 |
| 2014-11-05 | 27.28 | 27.33 | 27.03 | 27.22 | -0.06 | -0.22% | 149,743,620 |
| 2014-11-04 | 27.34 | 27.37 | 26.93 | 27.15 | -0.19 | -0.69% | 166,297,600 |
| 2014-11-03 | 27.06 | 27.58 | 27.00 | 27.35 | +0.30 | +1.07% | 209,130,400 |
| 2014-10-31 | 27.00 | 27.01 | 26.80 | 27.00 | 0.00 | -0.01% | 178,557,200 |
| 2014-10-30 | 26.74 | 26.84 | 26.48 | 26.75 | +0.01 | +0.04% | 162,619,200 |
| 2014-10-29 | 26.66 | 26.84 | 26.59 | 26.84 | +0.17 | +0.68% | 210,751,600 |
| 2014-10-28 | 26.35 | 26.69 | 26.34 | 26.69 | +0.34 | +1.29% | 192,243,796 |
| 2014-10-27 | 26.21 | 26.37 | 26.18 | 26.28 | +0.07 | +0.27% | 136,750,804 |
| 2014-10-24 | 26.30 | 26.37 | 26.13 | 26.31 | +0.01 | +0.04% | 188,215,664 |
| 2014-10-23 | 26.02 | 26.26 | 25.91 | 26.21 | +0.19 | +0.73% | 284,298,800 |
| 2014-10-22 | 25.71 | 26.03 | 25.65 | 25.75 | +0.04 | +0.16% | 273,052,584 |
| 2014-10-21 | 25.76 | 25.76 | 25.32 | 25.62 | -0.14 | -0.54% | 378,495,616 |
| 2014-10-20 | 24.58 | 24.99 | 24.56 | 24.94 | +0.36 | +1.46% | 310,069,200 |
| 2014-10-17 | 24.38 | 24.75 | 24.20 | 24.42 | +0.04 | +0.16% | 272,718,800 |
| 2014-10-16 | 23.89 | 24.43 | 23.85 | 24.07 | +0.18 | +0.75% | 288,618,092 |
| 2014-10-15 | 24.49 | 24.79 | 23.80 | 24.39 | -0.11 | -0.41% | 403,734,400 |
| 2014-10-14 | 25.10 | 25.13 | 24.64 | 24.69 | -0.41 | -1.63% | 254,754,400 |
| 2014-10-13 | 25.33 | 25.45 | 24.95 | 24.95 | -0.38 | -1.50% | 214,333,600 |
| 2014-10-10 | 25.17 | 25.51 | 25.08 | 25.18 | +0.01 | +0.04% | 265,326,400 |
| 2014-10-09 | 25.39 | 25.60 | 25.15 | 25.26 | -0.13 | -0.51% | 309,506,100 |
| 2014-10-08 | 24.69 | 25.28 | 24.58 | 25.20 | +0.51 | +2.07% | 229,618,800 |
| 2014-10-07 | 24.86 | 25.03 | 24.68 | 24.69 | -0.17 | -0.68% | 168,376,800 |
| 2014-10-06 | 24.99 | 25.16 | 24.86 | 24.91 | -0.08 | -0.32% | 148,204,800 |
| 2014-10-03 | 24.86 | 25.05 | 24.76 | 24.91 | +0.05 | +0.20% | 173,878,400 |
| 2014-10-02 | 24.82 | 25.06 | 24.51 | 24.98 | +0.16 | +0.64% | 191,031,312 |
| 2014-10-01 | 25.15 | 25.17 | 24.68 | 24.80 | -0.35 | -1.39% | 205,965,200 |
| 2014-09-30 | 25.20 | 25.39 | 25.13 | 25.19 | -0.02 | -0.04% | 221,056,556 |
| 2014-09-29 | 24.66 | 25.11 | 24.66 | 25.03 | +0.37 | +1.50% | 199,065,248 |
| 2014-09-26 | 24.63 | 25.19 | 24.60 | 25.19 | +0.56 | +2.27% | 249,482,004 |
| 2014-09-25 | 25.13 | 25.18 | 24.43 | 24.47 | -0.66 | -2.63% | 400,368,000 |
| 2014-09-24 | 25.54 | 25.71 | 25.30 | 25.44 | -0.10 | -0.39% | 240,687,312 |
| 2014-09-23 | 25.15 | 25.74 | 25.14 | 25.66 | +0.51 | +2.03% | 253,608,800 |
| 2014-09-22 | 25.45 | 25.54 | 25.15 | 25.27 | -0.19 | -0.71% | 211,153,704 |
| 2014-09-19 | 25.57 | 25.59 | 25.22 | 25.24 | -0.33 | -1.29% | 283,609,624 |
| 2014-09-18 | 25.48 | 25.59 | 25.39 | 25.45 | -0.04 | -0.12% | 149,197,740 |
| 2014-09-17 | 25.32 | 25.45 | 25.15 | 25.40 | +0.08 | +0.32% | 243,706,000 |
| 2014-09-16 | 24.95 | 25.32 | 24.72 | 25.22 | +0.27 | +1.08% | 267,632,532 |
| 2014-09-15 | 25.70 | 25.76 | 25.36 | 25.41 | -0.30 | -1.13% | 245,266,064 |
| 2014-09-12 | 25.30 | 25.55 | 25.27 | 25.42 | +0.11 | +0.47% | 256,387,612 |
| 2014-09-11 | 25.10 | 25.36 | 24.91 | 25.36 | +0.26 | +1.04% | 249,598,972 |
| 2014-09-10 | 24.50 | 25.28 | 24.44 | 25.25 | +0.75 | +3.06% | 403,478,400 |
| 2014-09-09 | 24.77 | 25.77 | 24.04 | 24.50 | -0.27 | -1.09% | 759,385,200 |
| 2014-09-08 | 24.83 | 24.83 | 24.51 | 24.59 | -0.24 | -0.97% | 185,426,968 |
| 2014-09-05 | 24.70 | 24.85 | 24.58 | 24.74 | +0.04 | +0.16% | 233,828,140 |
| 2014-09-04 | 24.71 | 25.02 | 24.45 | 24.53 | -0.18 | -0.73% | 342,872,884 |
| 2014-09-03 | 25.78 | 25.80 | 24.65 | 24.74 | -1.04 | -4.03% | 501,684,000 |
| 2014-09-02 | 25.77 | 25.94 | 25.68 | 25.83 | +0.06 | +0.23% | 214,257,048 |
| 2014-08-29 | 25.72 | 25.73 | 25.55 | 25.63 | -0.09 | -0.35% | 178,380,988 |
| 2014-08-28 | 25.40 | 25.70 | 25.39 | 25.56 | +0.17 | +0.63% | 273,840,000 |
| 2014-08-27 | 25.26 | 25.64 | 25.18 | 25.53 | +0.28 | +1.07% | 209,476,044 |
| 2014-08-26 | 25.36 | 25.38 | 25.22 | 25.22 | -0.13 | -0.55% | 132,608,000 |
| 2014-08-25 | 25.45 | 25.54 | 25.32 | 25.39 | -0.06 | -0.24% | 161,080,692 |
| 2014-08-22 | 25.07 | 25.37 | 25.05 | 25.33 | +0.26 | +1.04% | 176,736,000 |
| 2014-08-21 | 25.14 | 25.24 | 25.03 | 25.15 | +0.00 | +0.04% | 133,912,792 |
| 2014-08-20 | 25.11 | 25.27 | 24.99 | 25.14 | +0.03 | +0.12% | 210,796,768 |
| 2014-08-19 | 24.85 | 25.17 | 24.83 | 25.13 | +0.28 | +1.13% | 277,597,080 |
| 2014-08-18 | 24.62 | 24.84 | 24.50 | 24.79 | +0.17 | +0.69% | 190,289,652 |
| 2014-08-15 | 24.48 | 24.55 | 24.22 | 24.50 | +0.02 | +0.08% | 195,805,324 |
| 2014-08-14 | 24.33 | 24.39 | 24.20 | 24.38 | +0.04 | +0.21% | 112,464,000 |
| 2014-08-13 | 24.04 | 24.31 | 24.01 | 24.31 | +0.27 | +1.12% | 127,665,756 |
| 2014-08-12 | 24.01 | 24.22 | 23.90 | 23.99 | -0.02 | -0.08% | 135,181,408 |
| 2014-08-11 | 23.82 | 24.02 | 23.71 | 24.00 | +0.18 | +0.76% | 146,340,000 |
| 2014-08-08 | 23.57 | 23.71 | 23.32 | 23.69 | +0.12 | +0.51% | 167,460,772 |
| 2014-08-07 | 23.73 | 23.99 | 23.53 | 23.62 | -0.11 | -0.46% | 186,844,716 |
| 2014-08-06 | 23.69 | 23.87 | 23.68 | 23.74 | +0.05 | +0.21% | 154,233,368 |
| 2014-08-05 | 23.84 | 23.92 | 23.59 | 23.78 | -0.06 | -0.25% | 223,732,000 |
| 2014-08-04 | 24.09 | 24.15 | 23.79 | 23.90 | -0.20 | -0.79% | 159,832,576 |
| 2014-08-01 | 23.73 | 24.16 | 23.70 | 24.03 | +0.31 | +1.26% | 194,045,144 |
| 2014-07-31 | 24.29 | 24.36 | 23.83 | 23.90 | -0.39 | -1.61% | 227,372,000 |
| 2014-07-30 | 24.61 | 24.68 | 24.42 | 24.54 | -0.07 | -0.28% | 132,040,004 |
| 2014-07-29 | 24.83 | 24.86 | 24.56 | 24.60 | -0.24 | -0.93% | 172,572,380 |
| 2014-07-28 | 24.46 | 24.81 | 24.39 | 24.76 | +0.30 | +1.23% | 221,272,000 |
| 2014-07-25 | 24.21 | 24.46 | 24.16 | 24.42 | +0.21 | +0.87% | 173,876,468 |
| 2014-07-24 | 24.26 | 24.33 | 24.11 | 24.26 | 0.00 | -0.01% | 182,916,000 |
| 2014-07-23 | 23.86 | 24.47 | 23.79 | 24.30 | +0.44 | +1.84% | 371,672,000 |
| 2014-07-22 | 23.67 | 23.72 | 23.53 | 23.68 | +0.01 | +0.04% | 220,788,000 |
| 2014-07-21 | 23.75 | 23.75 | 23.43 | 23.48 | -0.26 | -1.14% | 156,316,008 |
| 2014-07-18 | 23.41 | 23.69 | 23.26 | 23.61 | +0.20 | +0.85% | 199,952,000 |
| 2014-07-17 | 23.76 | 23.82 | 23.14 | 23.27 | -0.49 | -2.06% | 229,192,972 |
| 2014-07-16 | 24.24 | 24.28 | 23.69 | 23.70 | -0.55 | -2.23% | 214,009,660 |
| 2014-07-15 | 24.20 | 24.21 | 23.76 | 23.83 | -0.37 | -1.53% | 182,784,704 |
| 2014-07-14 | 23.97 | 24.22 | 23.91 | 24.11 | +0.15 | +0.58% | 171,240,620 |
| 2014-07-11 | 23.84 | 23.97 | 23.72 | 23.81 | -0.04 | -0.13% | 136,072,912 |
| 2014-07-10 | 23.44 | 23.89 | 23.38 | 23.76 | +0.32 | +1.37% | 158,744,000 |
| 2014-07-09 | 23.86 | 23.99 | 23.69 | 23.85 | -0.01 | -0.04% | 145,745,760 |
| 2014-07-08 | 24.07 | 24.20 | 23.48 | 23.84 | -0.23 | -0.96% | 260,888,000 |
| 2014-07-07 | 23.54 | 24.00 | 23.53 | 23.99 | +0.46 | +1.91% | 225,872,000 |
| 2014-07-03 | 23.42 | 23.53 | 23.30 | 23.51 | +0.09 | +0.38% | 91,567,200 |
| 2014-07-02 | 23.47 | 23.52 | 23.27 | 23.37 | -0.10 | -0.43% | 113,860,292 |
| 2014-07-01 | 23.38 | 23.52 | 23.28 | 23.38 | +0.00 | +0.00% | 152,893,908 |
| 2014-06-30 | 23.03 | 23.43 | 23.02 | 23.23 | +0.21 | +0.87% | 198,356,112 |
| 2014-06-27 | 22.71 | 23.00 | 22.69 | 23.00 | +0.29 | +1.28% | 256,116,000 |
| 2014-06-26 | 22.59 | 22.76 | 22.45 | 22.73 | +0.13 | +0.62% | 130,517,436 |
| 2014-06-25 | 22.55 | 22.68 | 22.41 | 22.59 | +0.04 | +0.18% | 147,476,000 |
| 2014-06-24 | 22.69 | 22.94 | 22.55 | 22.57 | -0.12 | -0.53% | 156,144,348 |
| 2014-06-23 | 22.83 | 22.91 | 22.65 | 22.71 | -0.12 | -0.53% | 174,777,564 |
| 2014-06-20 | 22.96 | 23.14 | 22.73 | 22.73 | -0.24 | -1.00% | 403,592,264 |
| 2014-06-19 | 23.07 | 23.08 | 22.83 | 22.97 | -0.11 | -0.43% | 142,112,000 |
| 2014-06-18 | 23.07 | 23.07 | 22.84 | 23.05 | -0.02 | -0.09% | 134,056,432 |
| 2014-06-17 | 23.08 | 23.18 | 22.95 | 23.02 | -0.06 | -0.26% | 118,905,388 |
| 2014-06-16 | 22.88 | 23.19 | 22.86 | 23.05 | +0.17 | +0.74% | 142,245,080 |
| 2014-06-13 | 23.05 | 23.11 | 22.72 | 22.82 | -0.23 | -1.00% | 218,101,120 |
| 2014-06-12 | 23.51 | 23.53 | 22.98 | 23.07 | -0.44 | -1.87% | 218,996,000 |
| 2014-06-11 | 23.53 | 23.69 | 23.37 | 23.47 | -0.07 | -0.25% | 182,724,456 |
| 2014-06-10 | 23.68 | 23.76 | 23.39 | 23.56 | -0.12 | -0.51% | 251,108,168 |
| 2014-06-09 | 23.18 | 23.47 | 22.94 | 23.43 | +0.25 | +1.08% | 301,660,000 |
| 2014-06-06 | 23.21 | 23.26 | 23.02 | 23.06 | -0.15 | -0.65% | 350,483,992 |
| 2014-06-05 | 23.08 | 23.19 | 22.95 | 23.12 | +0.04 | +0.17% | 303,805,600 |
| 2014-06-04 | 22.77 | 23.14 | 22.72 | 23.03 | +0.26 | +1.14% | 335,482,416 |
| 2014-06-03 | 22.44 | 22.81 | 22.44 | 22.77 | +0.32 | +1.47% | 292,926,772 |
| 2014-06-02 | 22.64 | 22.67 | 22.23 | 22.45 | -0.19 | -0.84% | 369,351,980 |
| 2014-05-30 | 22.78 | 23.01 | 22.46 | 22.61 | -0.18 | -0.75% | 564,021,112 |
| 2014-05-29 | 22.42 | 22.75 | 22.42 | 22.69 | +0.27 | +1.20% | 376,474,908 |
| 2014-05-28 | 22.36 | 22.49 | 22.28 | 22.29 | -0.07 | -0.31% | 315,687,852 |
| 2014-05-27 | 22.00 | 22.35 | 21.99 | 22.34 | +0.35 | +1.55% | 348,866,768 |
| 2014-05-23 | 21.69 | 21.95 | 21.66 | 21.93 | +0.25 | +1.11% | 232,210,196 |
| 2014-05-22 | 21.66 | 21.78 | 21.57 | 21.69 | +0.02 | +0.14% | 200,875,980 |
| 2014-05-21 | 21.57 | 21.67 | 21.50 | 21.65 | +0.09 | +0.37% | 196,999,852 |
| 2014-05-20 | 21.59 | 21.66 | 21.45 | 21.60 | +0.01 | +0.05% | 234,836,176 |
| 2014-05-19 | 21.35 | 21.69 | 21.33 | 21.59 | +0.24 | +1.12% | 317,756,412 |
| 2014-05-16 | 21.02 | 21.34 | 20.91 | 21.34 | +0.32 | +1.52% | 276,367,612 |
| 2014-05-15 | 21.24 | 21.31 | 21.00 | 21.03 | -0.21 | -0.99% | 230,847,152 |
| 2014-05-14 | 21.16 | 21.34 | 21.13 | 21.21 | +0.05 | +0.24% | 166,404,000 |
| 2014-05-13 | 21.14 | 21.23 | 21.10 | 21.21 | +0.06 | +0.33% | 159,738,532 |
| 2014-05-12 | 20.98 | 21.20 | 20.98 | 21.17 | +0.19 | +0.91% | 213,298,920 |
| 2014-05-09 | 20.88 | 20.94 | 20.73 | 20.91 | +0.04 | +0.14% | 291,598,280 |
| 2014-05-08 | 21.01 | 21.23 | 20.94 | 21.00 | -0.01 | -0.05% | 230,297,680 |
| 2014-05-07 | 21.26 | 21.33 | 20.99 | 21.15 | -0.10 | -0.52% | 282,864,400 |
| 2014-05-06 | 21.49 | 21.59 | 21.23 | 21.23 | -0.26 | -1.21% | 374,565,864 |
| 2014-05-05 | 21.08 | 21.46 | 21.07 | 21.46 | +0.39 | +1.80% | 287,067,316 |
| 2014-05-02 | 21.15 | 21.22 | 21.06 | 21.16 | +0.01 | +0.05% | 191,514,476 |
| 2014-05-01 | 21.14 | 21.24 | 20.94 | 21.12 | -0.02 | -0.09% | 244,209,916 |
| 2014-04-30 | 21.17 | 21.41 | 21.06 | 21.07 | -0.09 | -0.47% | 456,883,988 |
| 2014-04-29 | 21.20 | 21.28 | 21.05 | 21.15 | -0.05 | -0.24% | 337,379,028 |
| 2014-04-28 | 20.46 | 21.28 | 20.45 | 21.22 | +0.76 | +3.71% | 669,487,388 |
| 2014-04-25 | 20.16 | 20.43 | 20.14 | 20.43 | +0.26 | +1.34% | 390,275,644 |
| 2014-04-24 | 20.29 | 20.36 | 20.03 | 20.28 | -0.02 | -0.05% | 759,913,084 |
| 2014-04-23 | 18.89 | 18.97 | 18.73 | 18.74 | -0.15 | -0.79% | 394,941,428 |
| 2014-04-22 | 18.87 | 18.99 | 18.80 | 18.99 | +0.12 | +0.64% | 202,658,012 |
| 2014-04-21 | 18.76 | 19.00 | 18.71 | 18.97 | +0.21 | +1.12% | 182,675,904 |
| 2014-04-17 | 18.57 | 18.85 | 18.54 | 18.75 | +0.18 | +0.97% | 284,427,168 |
| 2014-04-16 | 18.50 | 18.61 | 18.36 | 18.54 | +0.03 | +0.22% | 214,932,188 |
| 2014-04-15 | 18.58 | 18.63 | 18.26 | 18.50 | -0.08 | -0.43% | 266,490,572 |
| 2014-04-14 | 18.64 | 18.65 | 18.47 | 18.63 | -0.01 | -0.05% | 205,780,912 |
| 2014-04-11 | 18.54 | 18.67 | 18.47 | 18.56 | +0.02 | +0.11% | 271,900,316 |
| 2014-04-10 | 18.95 | 19.01 | 18.68 | 18.70 | -0.26 | -1.32% | 239,652,000 |
| 2014-04-09 | 18.67 | 18.95 | 18.64 | 18.94 | +0.27 | +1.45% | 206,171,092 |
| 2014-04-08 | 18.76 | 18.79 | 18.52 | 18.69 | -0.06 | -0.37% | 243,888,400 |
| 2014-04-07 | 18.86 | 18.96 | 18.64 | 18.70 | -0.16 | -0.85% | 289,850,408 |
| 2014-04-04 | 19.28 | 19.29 | 18.95 | 18.99 | -0.29 | -1.50% | 275,251,200 |
| 2014-04-03 | 19.34 | 19.37 | 19.20 | 19.24 | -0.09 | -0.52% | 162,592,604 |
| 2014-04-02 | 19.37 | 19.41 | 19.29 | 19.38 | +0.01 | +0.05% | 180,420,800 |
| 2014-04-01 | 19.21 | 19.35 | 19.17 | 19.34 | +0.14 | +0.68% | 200,760,000 |
| 2014-03-31 | 19.26 | 19.31 | 19.14 | 19.17 | -0.09 | -0.47% | 168,669,200 |
| 2014-03-28 | 19.23 | 19.25 | 19.08 | 19.17 | -0.05 | -0.31% | 200,564,452 |
| 2014-03-27 | 19.29 | 19.34 | 19.11 | 19.19 | -0.09 | -0.52% | 222,031,600 |
| 2014-03-26 | 19.52 | 19.61 | 19.24 | 19.28 | -0.24 | -1.23% | 299,769,192 |
| 2014-03-25 | 19.34 | 19.49 | 19.27 | 19.46 | +0.12 | +0.62% | 282,293,704 |
| 2014-03-24 | 19.23 | 19.30 | 19.11 | 19.26 | +0.03 | +0.16% | 355,700,800 |
| 2014-03-21 | 19.00 | 19.06 | 18.80 | 19.03 | +0.03 | +0.16% | 374,449,048 |
| 2014-03-20 | 18.92 | 19.02 | 18.83 | 18.88 | -0.04 | -0.21% | 208,398,400 |
| 2014-03-19 | 19.01 | 19.15 | 18.89 | 18.97 | -0.04 | -0.21% | 224,756,056 |
| 2014-03-18 | 18.78 | 19.00 | 18.76 | 18.98 | +0.20 | +1.06% | 209,647,660 |
| 2014-03-17 | 18.85 | 18.93 | 18.78 | 18.81 | -0.03 | -0.21% | 199,544,800 |
| 2014-03-14 | 18.89 | 18.96 | 18.68 | 18.74 | -0.15 | -0.79% | 237,199,200 |
| 2014-03-13 | 19.19 | 19.27 | 18.90 | 18.95 | -0.24 | -1.25% | 257,742,800 |
| 2014-03-12 | 19.09 | 19.19 | 19.00 | 19.16 | +0.08 | +0.37% | 200,782,040 |
| 2014-03-11 | 19.12 | 19.24 | 19.02 | 19.15 | +0.02 | +0.16% | 280,795,676 |
| 2014-03-10 | 18.87 | 19.05 | 18.87 | 18.96 | +0.09 | +0.48% | 178,765,896 |
| 2014-03-07 | 18.97 | 19.00 | 18.79 | 18.94 | -0.02 | -0.16% | 221,661,184 |
| 2014-03-06 | 19.03 | 19.09 | 18.86 | 18.96 | -0.07 | -0.37% | 185,692,628 |
| 2014-03-05 | 18.96 | 19.10 | 18.90 | 19.01 | +0.05 | +0.26% | 200,262,276 |
| 2014-03-04 | 18.96 | 19.02 | 18.85 | 18.97 | +0.01 | +0.05% | 259,539,592 |
| 2014-03-03 | 18.69 | 18.95 | 18.67 | 18.85 | +0.16 | +0.86% | 239,138,212 |
| 2014-02-28 | 18.90 | 19.03 | 18.65 | 18.79 | -0.10 | -0.58% | 372,298,984 |
| 2014-02-27 | 18.47 | 18.88 | 18.43 | 18.85 | +0.38 | +2.06% | 302,229,584 |
| 2014-02-26 | 18.70 | 18.75 | 18.41 | 18.48 | -0.22 | -1.18% | 276,525,420 |
| 2014-02-25 | 18.91 | 18.91 | 18.61 | 18.64 | -0.26 | -1.43% | 232,989,632 |
| 2014-02-24 | 18.68 | 18.93 | 18.66 | 18.84 | +0.16 | +0.86% | 289,460,088 |
| 2014-02-21 | 19.03 | 19.09 | 18.74 | 18.76 | -0.27 | -1.42% | 279,029,264 |
| 2014-02-20 | 19.04 | 19.18 | 18.89 | 18.97 | -0.07 | -0.37% | 306,116,716 |
| 2014-02-19 | 19.46 | 19.53 | 19.08 | 19.19 | -0.26 | -1.39% | 314,217,992 |
| 2014-02-18 | 19.50 | 19.69 | 19.49 | 19.50 | 0.00 | 0.00% | 261,225,252 |
| 2014-02-14 | 19.37 | 19.50 | 19.33 | 19.43 | +0.05 | +0.31% | 273,872,416 |
| 2014-02-13 | 19.09 | 19.46 | 19.08 | 19.44 | +0.35 | +1.83% | 307,840,928 |
| 2014-02-12 | 19.18 | 19.27 | 19.04 | 19.14 | -0.04 | -0.21% | 308,508,564 |
| 2014-02-11 | 18.95 | 19.21 | 18.91 | 19.14 | +0.19 | +1.00% | 282,689,288 |
| 2014-02-10 | 18.52 | 19.00 | 18.50 | 18.89 | +0.37 | +2.00% | 345,804,432 |
| 2014-02-07 | 18.62 | 18.68 | 18.48 | 18.56 | -0.06 | -0.32% | 374,554,776 |
| 2014-02-06 | 18.22 | 18.34 | 18.14 | 18.30 | +0.09 | +0.44% | 257,989,148 |
| 2014-02-05 | 18.09 | 18.40 | 18.08 | 18.31 | +0.22 | +1.22% | 329,288,952 |
| 2014-02-04 | 18.07 | 18.19 | 17.96 | 18.17 | +0.11 | +0.55% | 377,094,548 |
| 2014-02-03 | 17.95 | 18.13 | 17.83 | 17.91 | -0.04 | -0.22% | 402,483,488 |
| 2014-01-31 | 17.68 | 17.91 | 17.63 | 17.88 | +0.19 | +1.13% | 465,346,240 |
| 2014-01-30 | 17.95 | 18.09 | 17.74 | 17.85 | -0.10 | -0.56% | 679,051,832 |
| 2014-01-29 | 18.00 | 18.12 | 17.81 | 17.88 | -0.11 | -0.67% | 503,771,684 |
| 2014-01-28 | 18.17 | 18.39 | 17.93 | 18.09 | -0.08 | -0.44% | 1,067,335,388 |
| 2014-01-27 | 19.65 | 19.81 | 19.49 | 19.66 | +0.02 | +0.05% | 576,877,184 |
| 2014-01-24 | 19.79 | 19.84 | 19.46 | 19.50 | -0.28 | -1.47% | 433,538,180 |
| 2014-01-23 | 19.64 | 19.87 | 19.46 | 19.86 | +0.22 | +1.12% | 403,913,784 |
| 2014-01-22 | 19.68 | 19.90 | 19.56 | 19.70 | +0.02 | +0.10% | 380,877,716 |
| 2014-01-21 | 19.32 | 19.65 | 19.30 | 19.61 | +0.29 | +1.50% | 329,022,504 |
| 2014-01-17 | 19.70 | 19.72 | 19.28 | 19.31 | -0.39 | -1.98% | 433,707,188 |
| 2014-01-16 | 19.82 | 19.89 | 19.70 | 19.79 | -0.02 | -0.15% | 229,885,548 |
| 2014-01-15 | 19.77 | 20.01 | 19.70 | 19.91 | +0.14 | +0.71% | 393,890,868 |
| 2014-01-14 | 19.22 | 19.53 | 19.20 | 19.51 | +0.29 | +1.51% | 334,937,816 |
| 2014-01-13 | 18.93 | 19.37 | 18.92 | 19.13 | +0.21 | +1.06% | 379,443,748 |
| 2014-01-10 | 19.28 | 19.31 | 18.97 | 19.03 | -0.25 | -1.30% | 305,282,960 |
| 2014-01-09 | 19.53 | 19.53 | 19.12 | 19.16 | -0.37 | -1.89% | 279,621,072 |
| 2014-01-08 | 19.24 | 19.48 | 19.24 | 19.41 | +0.17 | +0.88% | 258,746,996 |
| 2014-01-07 | 19.44 | 19.50 | 19.21 | 19.29 | -0.15 | -0.77% | 317,731,380 |
| 2014-01-06 | 19.19 | 19.53 | 19.06 | 19.43 | +0.23 | +1.25% | 413,437,016 |
| 2014-01-03 | 19.74 | 19.77 | 19.30 | 19.32 | -0.42 | -2.13% | 393,215,872 |
| 2014-01-02 | 19.85 | 19.89 | 19.72 | 19.75 | -0.09 | -0.50% | 235,168,060 |
| 2013-12-31 | 19.79 | 20.05 | 19.79 | 20.04 | +0.24 | +1.26% | 223,277,708 |
| 2013-12-30 | 19.91 | 20.00 | 19.73 | 19.80 | -0.11 | -0.55% | 253,631,140 |
| 2013-12-27 | 20.14 | 20.16 | 19.98 | 20.00 | -0.13 | -0.70% | 225,885,492 |
| 2013-12-26 | 20.29 | 20.34 | 20.12 | 20.14 | -0.15 | -0.74% | 204,008,344 |
| 2013-12-24 | 20.35 | 20.42 | 20.22 | 20.27 | -0.08 | -0.39% | 167,555,104 |
| 2013-12-23 | 20.29 | 20.38 | 20.10 | 20.36 | +0.07 | +0.35% | 501,307,824 |
| 2013-12-20 | 19.48 | 19.70 | 19.46 | 19.61 | +0.13 | +0.67% | 436,414,176 |
| 2013-12-19 | 19.62 | 19.64 | 19.42 | 19.44 | -0.18 | -0.92% | 320,957,796 |
| 2013-12-18 | 19.63 | 19.69 | 19.24 | 19.67 | +0.04 | +0.20% | 565,863,792 |
| 2013-12-17 | 19.85 | 19.98 | 19.76 | 19.82 | -0.03 | -0.15% | 229,902,824 |
| 2013-12-16 | 19.82 | 20.09 | 19.82 | 19.91 | +0.09 | +0.45% | 282,594,088 |
| 2013-12-13 | 20.10 | 20.10 | 19.77 | 19.80 | -0.30 | -1.49% | 332,822,000 |
| 2013-12-12 | 20.08 | 20.19 | 20.00 | 20.02 | -0.06 | -0.30% | 262,290,000 |
| 2013-12-11 | 20.25 | 20.39 | 19.99 | 20.05 | -0.20 | -0.99% | 359,719,128 |
| 2013-12-10 | 20.13 | 20.28 | 20.04 | 20.20 | +0.07 | +0.35% | 278,270,716 |
| 2013-12-09 | 20.03 | 20.34 | 20.03 | 20.23 | +0.20 | +1.00% | 320,494,452 |
| 2013-12-06 | 20.21 | 20.24 | 19.98 | 20.00 | -0.21 | -1.04% | 344,353,752 |
| 2013-12-05 | 20.45 | 20.54 | 20.23 | 20.28 | -0.17 | -0.83% | 447,581,704 |
| 2013-12-04 | 20.20 | 20.33 | 20.03 | 20.18 | -0.02 | -0.10% | 377,811,040 |
| 2013-12-03 | 19.94 | 20.23 | 19.92 | 20.23 | +0.29 | +1.45% | 450,968,000 |
| 2013-12-02 | 19.93 | 20.15 | 19.67 | 19.69 | -0.24 | -1.20% | 472,544,800 |
| 2013-11-29 | 19.62 | 19.94 | 19.56 | 19.86 | +0.24 | +1.22% | 318,129,176 |
| 2013-11-27 | 19.15 | 19.50 | 19.05 | 19.50 | +0.34 | +1.83% | 363,448,400 |
| 2013-11-26 | 18.72 | 19.15 | 18.71 | 19.05 | +0.33 | +1.76% | 401,383,312 |
| 2013-11-25 | 18.61 | 18.78 | 18.61 | 18.70 | +0.10 | +0.48% | 229,393,840 |
| 2013-11-22 | 18.55 | 18.65 | 18.52 | 18.56 | +0.01 | +0.05% | 223,725,600 |
| 2013-11-21 | 18.49 | 18.61 | 18.35 | 18.61 | +0.13 | +0.65% | 262,027,704 |
| 2013-11-20 | 18.54 | 18.59 | 18.37 | 18.39 | -0.15 | -0.81% | 194,183,384 |
| 2013-11-19 | 18.54 | 18.69 | 18.50 | 18.56 | +0.02 | +0.11% | 208,939,036 |
| 2013-11-18 | 18.75 | 18.83 | 18.51 | 18.52 | -0.23 | -1.23% | 244,945,139 |
| 2013-11-15 | 18.81 | 18.90 | 18.73 | 18.75 | -0.06 | -0.32% | 317,920,400 |
| 2013-11-14 | 18.67 | 18.90 | 18.64 | 18.86 | +0.19 | +1.02% | 282,420,628 |
| 2013-11-13 | 18.50 | 18.65 | 18.46 | 18.59 | +0.09 | +0.49% | 197,220,800 |
| 2013-11-12 | 18.49 | 18.71 | 18.46 | 18.57 | +0.08 | +0.43% | 204,458,808 |
| 2013-11-11 | 18.57 | 18.63 | 18.37 | 18.54 | -0.03 | -0.16% | 227,453,436 |
| 2013-11-08 | 18.38 | 18.61 | 18.31 | 18.59 | +0.21 | +1.14% | 279,318,448 |
| 2013-11-07 | 18.56 | 18.69 | 18.30 | 18.30 | -0.25 | -1.40% | 262,620,660 |
| 2013-11-06 | 18.72 | 18.74 | 18.51 | 18.60 | -0.12 | -0.64% | 223,376,828 |
| 2013-11-05 | 18.73 | 18.89 | 18.68 | 18.77 | +0.03 | +0.21% | 265,472,548 |
| 2013-11-04 | 18.61 | 18.81 | 18.53 | 18.81 | +0.20 | +1.07% | 244,628,376 |
| 2013-11-01 | 18.71 | 18.74 | 18.42 | 18.57 | -0.14 | -0.75% | 274,890,000 |
| 2013-10-31 | 18.75 | 18.84 | 18.62 | 18.67 | -0.08 | -0.43% | 275,696,400 |
| 2013-10-30 | 18.56 | 18.84 | 18.46 | 18.75 | +0.19 | +1.02% | 354,163,600 |
| 2013-10-29 | 19.15 | 19.26 | 18.38 | 18.45 | -0.70 | -3.66% | 635,809,092 |
| 2013-10-28 | 18.89 | 18.96 | 18.69 | 18.92 | +0.03 | +0.16% | 550,441,040 |
| 2013-10-25 | 18.98 | 19.04 | 18.75 | 18.78 | -0.19 | -1.05% | 337,792,896 |
| 2013-10-24 | 18.75 | 19.02 | 18.66 | 19.00 | +0.25 | +1.33% | 384,764,800 |
| 2013-10-23 | 18.54 | 18.77 | 18.54 | 18.75 | +0.21 | +1.13% | 313,724,772 |
| 2013-10-22 | 18.80 | 18.87 | 18.14 | 18.57 | -0.23 | -1.22% | 534,063,600 |
| 2013-10-21 | 18.28 | 18.72 | 18.27 | 18.62 | +0.34 | +1.86% | 398,108,232 |
| 2013-10-18 | 18.07 | 18.19 | 18.06 | 18.17 | +0.10 | +0.55% | 290,542,624 |
| 2013-10-17 | 17.86 | 18.03 | 17.85 | 18.02 | +0.16 | +0.90% | 253,593,619 |
| 2013-10-16 | 17.89 | 17.95 | 17.83 | 17.90 | +0.01 | +0.06% | 251,101,200 |
| 2013-10-15 | 17.77 | 17.93 | 17.70 | 17.81 | +0.04 | +0.23% | 320,074,760 |
| 2013-10-14 | 17.49 | 17.77 | 17.48 | 17.72 | +0.22 | +1.32% | 261,898,484 |
| 2013-10-11 | 17.39 | 17.64 | 17.33 | 17.60 | +0.21 | +1.21% | 267,739,988 |
| 2013-10-10 | 17.55 | 17.58 | 17.39 | 17.49 | -0.06 | -0.34% | 278,602,800 |
| 2013-10-09 | 17.31 | 17.42 | 17.08 | 17.38 | +0.07 | +0.40% | 301,725,200 |
| 2013-10-08 | 17.50 | 17.52 | 17.16 | 17.18 | -0.32 | -1.83% | 290,917,200 |
| 2013-10-07 | 17.38 | 17.59 | 17.33 | 17.42 | +0.04 | +0.23% | 312,292,740 |
| 2013-10-04 | 17.28 | 17.31 | 17.09 | 17.25 | -0.03 | -0.17% | 258,869,775 |
| 2013-10-03 | 17.52 | 17.58 | 17.17 | 17.26 | -0.25 | -1.48% | 322,754,360 |
| 2013-10-02 | 17.34 | 17.56 | 17.28 | 17.48 | +0.14 | +0.81% | 289,184,000 |
| 2013-10-01 | 17.09 | 17.47 | 17.09 | 17.43 | +0.34 | +1.99% | 353,883,600 |
| 2013-09-30 | 17.04 | 17.20 | 16.94 | 17.03 | -0.02 | -0.06% | 260,157,892 |
| 2013-09-27 | 17.28 | 17.31 | 17.17 | 17.24 | -0.04 | -0.23% | 228,040,400 |
| 2013-09-26 | 17.36 | 17.45 | 17.28 | 17.36 | +0.01 | +0.05% | 237,221,600 |
| 2013-09-25 | 17.47 | 17.49 | 17.19 | 17.20 | -0.27 | -1.55% | 316,957,200 |
| 2013-09-24 | 17.67 | 17.70 | 17.42 | 17.47 | -0.21 | -1.13% | 364,344,400 |
| 2013-09-23 | 17.72 | 17.75 | 17.24 | 17.52 | -0.20 | -1.13% | 762,107,000 |
| 2013-09-20 | 17.07 | 17.09 | 16.64 | 16.69 | -0.38 | -2.23% | 699,302,800 |
| 2013-09-19 | 16.81 | 16.99 | 16.76 | 16.87 | +0.06 | +0.36% | 404,541,200 |
| 2013-09-18 | 16.54 | 16.66 | 16.45 | 16.60 | +0.05 | +0.36% | 456,862,000 |
| 2013-09-17 | 16.00 | 16.42 | 15.98 | 16.26 | +0.26 | +1.63% | 399,380,800 |
| 2013-09-16 | 16.46 | 16.49 | 15.97 | 16.08 | -0.39 | -2.31% | 548,551,012 |
| 2013-09-13 | 16.76 | 16.85 | 16.60 | 16.60 | -0.16 | -0.95% | 298,835,600 |
| 2013-09-12 | 16.73 | 16.98 | 16.64 | 16.88 | +0.15 | +0.90% | 404,051,200 |
| 2013-09-11 | 16.68 | 16.92 | 16.60 | 16.70 | +0.02 | +0.12% | 898,696,400 |
| 2013-09-10 | 18.08 | 18.12 | 17.48 | 17.67 | -0.41 | -2.27% | 743,196,004 |
| 2013-09-09 | 18.04 | 18.14 | 17.98 | 18.08 | +0.04 | +0.22% | 340,687,200 |
| 2013-09-06 | 17.80 | 17.83 | 17.50 | 17.79 | -0.01 | -0.06% | 359,525,600 |
| 2013-09-05 | 17.87 | 17.88 | 17.63 | 17.69 | -0.18 | -1.01% | 236,367,695 |
| 2013-09-04 | 17.84 | 17.94 | 17.72 | 17.81 | -0.03 | -0.17% | 345,032,800 |
| 2013-09-03 | 17.61 | 17.88 | 17.41 | 17.45 | -0.16 | -0.91% | 332,100,996 |
| 2013-08-30 | 17.57 | 17.61 | 17.37 | 17.40 | -0.17 | -0.97% | 272,403,424 |
| 2013-08-29 | 17.56 | 17.73 | 17.54 | 17.56 | +0.00 | +0.01% | 239,657,600 |
| 2013-08-28 | 17.36 | 17.71 | 17.36 | 17.53 | +0.17 | +0.98% | 307,608,000 |
| 2013-08-27 | 17.79 | 17.95 | 17.37 | 17.45 | -0.34 | -1.91% | 424,188,832 |
| 2013-08-26 | 17.88 | 18.22 | 17.87 | 17.96 | +0.08 | +0.45% | 330,965,600 |
| 2013-08-23 | 17.97 | 17.98 | 17.83 | 17.89 | -0.08 | -0.45% | 222,731,600 |
| 2013-08-22 | 18.03 | 18.06 | 17.79 | 17.96 | -0.07 | -0.39% | 244,207,600 |
| 2013-08-21 | 17.99 | 18.11 | 17.90 | 17.94 | -0.04 | -0.28% | 335,879,600 |
| 2013-08-20 | 18.20 | 18.23 | 17.89 | 17.90 | -0.31 | -1.65% | 358,688,400 |
| 2013-08-19 | 18.01 | 18.35 | 18.00 | 18.13 | +0.12 | +0.67% | 510,518,459 |
| 2013-08-16 | 17.86 | 17.96 | 17.82 | 17.94 | +0.08 | +0.45% | 362,306,000 |
| 2013-08-15 | 17.73 | 17.94 | 17.47 | 17.78 | +0.05 | +0.28% | 490,294,376 |
| 2013-08-14 | 17.78 | 18.01 | 17.62 | 17.80 | +0.02 | +0.11% | 756,372,596 |
| 2013-08-13 | 16.82 | 17.67 | 16.72 | 17.48 | +0.67 | +3.92% | 881,941,200 |
| 2013-08-12 | 16.32 | 16.74 | 16.31 | 16.69 | +0.38 | +2.27% | 364,434,000 |
| 2013-08-09 | 16.38 | 16.44 | 16.20 | 16.23 | -0.15 | -0.92% | 267,621,100 |
| 2013-08-08 | 16.57 | 16.57 | 16.36 | 16.46 | -0.10 | -0.66% | 255,999,660 |
| 2013-08-07 | 16.56 | 16.68 | 16.49 | 16.61 | +0.04 | +0.30% | 298,858,000 |
| 2013-08-06 | 16.71 | 16.85 | 16.51 | 16.62 | -0.10 | -0.54% | 334,914,464 |
| 2013-08-05 | 16.60 | 16.81 | 16.51 | 16.77 | +0.17 | +1.02% | 318,855,600 |
| 2013-08-02 | 16.36 | 16.53 | 16.31 | 16.52 | +0.16 | +0.98% | 274,783,600 |
| 2013-08-01 | 16.28 | 16.31 | 16.19 | 16.31 | +0.03 | +0.18% | 206,250,800 |
| 2013-07-31 | 16.25 | 16.33 | 16.05 | 16.16 | -0.09 | -0.55% | 322,957,668 |
| 2013-07-30 | 16.07 | 16.33 | 16.04 | 16.19 | +0.12 | +0.75% | 309,422,624 |
| 2013-07-29 | 15.74 | 16.07 | 15.72 | 15.99 | +0.25 | +1.59% | 248,441,391 |
| 2013-07-26 | 15.55 | 15.75 | 15.51 | 15.75 | +0.20 | +1.29% | 200,275,240 |
| 2013-07-25 | 15.74 | 15.76 | 15.56 | 15.66 | -0.08 | -0.51% | 229,682,800 |
| 2013-07-24 | 15.68 | 15.88 | 15.54 | 15.73 | +0.06 | +0.32% | 592,055,888 |
| 2013-07-23 | 15.21 | 15.25 | 14.95 | 14.96 | -0.25 | -1.64% | 369,395,600 |
| 2013-07-22 | 15.34 | 15.35 | 15.20 | 15.23 | -0.11 | -0.72% | 207,990,560 |
| 2013-07-19 | 15.47 | 15.50 | 15.16 | 15.18 | -0.29 | -1.87% | 268,779,156 |
| 2013-07-18 | 15.48 | 15.53 | 15.38 | 15.42 | -0.06 | -0.39% | 219,043,460 |
| 2013-07-17 | 15.35 | 15.44 | 15.29 | 15.37 | +0.02 | +0.13% | 199,056,452 |
| 2013-07-16 | 15.23 | 15.38 | 15.15 | 15.36 | +0.13 | +0.85% | 216,538,000 |
| 2013-07-15 | 15.18 | 15.41 | 15.17 | 15.27 | +0.09 | +0.59% | 242,172,688 |
| 2013-07-12 | 15.27 | 15.35 | 15.12 | 15.23 | -0.04 | -0.26% | 279,642,184 |
| 2013-07-11 | 15.11 | 15.29 | 15.04 | 15.26 | +0.15 | +0.99% | 326,476,180 |
| 2013-07-10 | 14.99 | 15.17 | 14.94 | 15.03 | +0.04 | +0.27% | 281,405,600 |
| 2013-07-09 | 14.77 | 15.12 | 14.66 | 15.08 | +0.31 | +2.10% | 352,689,332 |
| 2013-07-08 | 15.00 | 15.04 | 14.67 | 14.82 | -0.18 | -1.20% | 298,313,948 |
| 2013-07-05 | 15.01 | 15.12 | 14.83 | 14.91 | -0.11 | -0.67% | 274,083,312 |
| 2013-07-03 | 15.03 | 15.11 | 14.91 | 15.03 | 0.00 | -0.01% | 240,928,871 |
| 2013-07-02 | 14.64 | 15.06 | 14.62 | 14.95 | +0.30 | +2.12% | 470,086,868 |
| 2013-07-01 | 14.38 | 14.72 | 14.33 | 14.61 | +0.23 | +1.60% | 391,172,540 |
| 2013-06-28 | 13.98 | 14.30 | 13.89 | 14.16 | +0.18 | +1.29% | 578,638,272 |
| 2013-06-27 | 14.26 | 14.34 | 14.05 | 14.06 | -0.20 | -1.40% | 337,400,560 |
| 2013-06-26 | 14.42 | 14.46 | 14.13 | 14.22 | -0.21 | -1.39% | 367,946,628 |
| 2013-06-25 | 14.49 | 14.56 | 14.24 | 14.38 | -0.11 | -0.76% | 314,339,456 |
| 2013-06-24 | 14.55 | 14.59 | 14.22 | 14.38 | -0.17 | -1.17% | 480,746,143 |
| 2013-06-21 | 14.95 | 15.00 | 14.57 | 14.77 | -0.18 | -1.20% | 481,249,696 |
| 2013-06-20 | 14.97 | 15.21 | 14.83 | 14.89 | -0.09 | -0.53% | 357,498,560 |
| 2013-06-19 | 15.41 | 15.42 | 15.11 | 15.11 | -0.30 | -1.95% | 311,031,420 |
| 2013-06-18 | 15.41 | 15.53 | 15.36 | 15.42 | +0.01 | +0.06% | 195,161,956 |
| 2013-06-17 | 15.41 | 15.56 | 15.37 | 15.43 | +0.02 | +0.13% | 259,442,012 |
| 2013-06-14 | 15.55 | 15.58 | 15.30 | 15.36 | -0.19 | -1.22% | 272,083,916 |
| 2013-06-13 | 15.45 | 15.61 | 15.31 | 15.57 | +0.12 | +0.78% | 286,112,600 |
| 2013-06-12 | 15.70 | 15.76 | 15.41 | 15.44 | -0.26 | -1.66% | 265,426,908 |
| 2013-06-11 | 15.56 | 15.81 | 15.48 | 15.63 | +0.07 | +0.45% | 286,384,396 |
| 2013-06-10 | 15.88 | 16.04 | 15.60 | 15.67 | -0.21 | -1.32% | 450,356,592 |
| 2013-06-07 | 15.59 | 15.83 | 15.46 | 15.78 | +0.19 | +1.22% | 404,743,148 |
| 2013-06-06 | 15.91 | 15.96 | 15.50 | 15.66 | -0.25 | -1.57% | 417,074,192 |
| 2013-06-05 | 15.92 | 16.10 | 15.85 | 15.90 | -0.02 | -0.13% | 290,589,636 |
| 2013-06-04 | 16.19 | 16.23 | 15.98 | 16.05 | -0.14 | -0.86% | 292,728,800 |
| 2013-06-03 | 16.10 | 16.16 | 15.80 | 16.10 | 0.00 | 0.00% | 372,352,400 |
| 2013-05-31 | 16.16 | 16.32 | 16.05 | 16.06 | -0.10 | -0.62% | 384,302,800 |
| 2013-05-30 | 15.92 | 16.23 | 15.88 | 16.13 | +0.21 | +1.32% | 353,714,944 |
| 2013-05-29 | 15.71 | 15.98 | 15.69 | 15.89 | +0.18 | +1.15% | 330,783,032 |
| 2013-05-28 | 16.07 | 16.11 | 15.74 | 15.77 | -0.30 | -1.87% | 386,145,200 |
| 2013-05-24 | 15.74 | 15.92 | 15.73 | 15.90 | +0.15 | +1.02% | 276,426,888 |
| 2013-05-23 | 15.57 | 15.93 | 15.56 | 15.79 | +0.22 | +1.41% | 353,381,240 |
| 2013-05-22 | 15.86 | 16.01 | 15.65 | 15.76 | -0.10 | -0.63% | 443,259,900 |
| 2013-05-21 | 15.65 | 15.91 | 15.51 | 15.70 | +0.05 | +0.32% | 456,297,416 |
| 2013-05-20 | 15.43 | 15.92 | 15.36 | 15.82 | +0.39 | +2.53% | 451,578,400 |
| 2013-05-17 | 15.68 | 15.72 | 15.39 | 15.47 | -0.21 | -1.34% | 428,079,744 |
| 2013-05-16 | 15.12 | 15.64 | 14.96 | 15.52 | +0.40 | +2.65% | 603,466,456 |
| 2013-05-15 | 15.68 | 15.75 | 15.08 | 15.32 | -0.37 | -2.30% | 741,613,600 |
| 2013-05-14 | 16.21 | 16.26 | 15.79 | 15.85 | -0.36 | -2.22% | 447,118,000 |
| 2013-05-13 | 16.13 | 16.35 | 16.12 | 16.24 | +0.12 | +0.68% | 317,109,500 |
| 2013-05-10 | 16.36 | 16.42 | 16.09 | 16.18 | -0.18 | -1.10% | 334,852,000 |
| 2013-05-09 | 16.42 | 16.54 | 16.27 | 16.31 | -0.11 | -0.67% | 398,750,244 |
| 2013-05-08 | 16.39 | 16.62 | 16.28 | 16.57 | +0.17 | +1.10% | 472,598,000 |
| 2013-05-07 | 16.61 | 16.63 | 16.20 | 16.38 | -0.23 | -1.38% | 483,753,200 |
| 2013-05-06 | 16.28 | 16.51 | 16.23 | 16.45 | +0.18 | +1.04% | 496,641,600 |
| 2013-05-03 | 16.12 | 16.19 | 16.04 | 16.07 | -0.05 | -0.31% | 361,527,512 |
| 2013-05-02 | 15.78 | 16.02 | 15.74 | 15.91 | +0.13 | +0.82% | 422,025,184 |
| 2013-05-01 | 15.87 | 15.89 | 15.51 | 15.69 | -0.18 | -1.13% | 507,155,320 |
| 2013-04-30 | 15.54 | 15.90 | 15.43 | 15.81 | +0.27 | +1.74% | 691,538,400 |
| 2013-04-29 | 15.02 | 15.49 | 15.00 | 15.36 | +0.35 | +2.26% | 640,326,400 |
| 2013-04-26 | 14.64 | 14.96 | 14.58 | 14.90 | +0.26 | +1.78% | 764,276,668 |
| 2013-04-25 | 14.69 | 14.78 | 14.54 | 14.58 | -0.10 | -0.75% | 384,837,600 |
| 2013-04-24 | 14.05 | 14.83 | 14.02 | 14.48 | +0.43 | +3.06% | 969,834,504 |
| 2013-04-23 | 14.43 | 14.59 | 14.24 | 14.50 | +0.08 | +0.49% | 664,238,400 |
| 2013-04-22 | 14.02 | 14.36 | 13.97 | 14.24 | +0.22 | +1.57% | 429,920,400 |
| 2013-04-19 | 13.86 | 14.27 | 13.75 | 13.95 | +0.09 | +0.65% | 609,274,400 |
| 2013-04-18 | 14.46 | 14.49 | 13.92 | 14.00 | -0.46 | -3.18% | 666,299,200 |
| 2013-04-17 | 15.01 | 15.02 | 14.22 | 14.39 | -0.62 | -4.13% | 945,056,000 |
| 2013-04-16 | 15.06 | 15.24 | 15.02 | 15.22 | +0.17 | +1.06% | 305,771,364 |
| 2013-04-15 | 15.25 | 15.28 | 14.98 | 14.99 | -0.26 | -1.70% | 317,520,000 |
| 2013-04-12 | 15.51 | 15.51 | 15.32 | 15.35 | -0.16 | -1.03% | 238,725,380 |
| 2013-04-11 | 15.49 | 15.64 | 15.40 | 15.51 | +0.02 | +0.13% | 328,616,756 |
| 2013-04-10 | 15.29 | 15.61 | 15.21 | 15.56 | +0.27 | +1.77% | 375,928,000 |
| 2013-04-09 | 15.23 | 15.30 | 15.10 | 15.25 | +0.02 | +0.13% | 306,752,764 |
| 2013-04-08 | 15.17 | 15.27 | 15.09 | 15.22 | +0.05 | +0.33% | 301,059,240 |
| 2013-04-05 | 15.16 | 15.18 | 14.99 | 15.11 | -0.05 | -0.33% | 383,695,200 |
| 2013-04-04 | 15.49 | 15.54 | 15.19 | 15.28 | -0.22 | -1.36% | 358,658,908 |
| 2013-04-03 | 15.41 | 15.62 | 15.37 | 15.43 | +0.02 | +0.13% | 363,216,000 |
| 2013-04-02 | 15.27 | 15.65 | 15.23 | 15.35 | +0.08 | +0.52% | 529,773,520 |
| 2013-04-01 | 15.78 | 15.85 | 15.28 | 15.32 | -0.46 | -2.92% | 389,732,000 |
| 2013-03-28 | 16.06 | 16.14 | 15.77 | 15.81 | -0.26 | -1.56% | 442,982,756 |
| 2013-03-27 | 16.30 | 16.31 | 16.10 | 16.15 | -0.16 | -0.92% | 331,409,532 |
| 2013-03-26 | 16.62 | 16.64 | 16.45 | 16.47 | -0.15 | -0.90% | 294,294,000 |
| 2013-03-25 | 16.60 | 16.78 | 16.49 | 16.56 | -0.04 | -0.24% | 501,135,600 |
| 2013-03-22 | 16.23 | 16.50 | 16.18 | 16.50 | +0.26 | +1.66% | 395,105,200 |
| 2013-03-21 | 16.08 | 16.36 | 16.07 | 16.17 | +0.09 | +0.56% | 383,255,600 |
| 2013-03-20 | 16.34 | 16.34 | 16.06 | 16.15 | -0.19 | -1.16% | 308,660,940 |
| 2013-03-19 | 16.41 | 16.46 | 16.02 | 16.23 | -0.18 | -1.10% | 526,775,200 |
| 2013-03-18 | 15.77 | 16.34 | 15.76 | 16.28 | +0.51 | +3.23% | 606,197,200 |
| 2013-03-15 | 15.64 | 15.87 | 15.62 | 15.84 | +0.20 | +1.28% | 643,960,800 |
| 2013-03-14 | 15.46 | 15.52 | 15.37 | 15.45 | -0.01 | -0.06% | 303,875,600 |
| 2013-03-13 | 15.30 | 15.52 | 15.19 | 15.30 | 0.00 | -0.02% | 405,817,200 |
| 2013-03-12 | 15.56 | 15.67 | 15.27 | 15.30 | -0.26 | -1.67% | 465,911,600 |
| 2013-03-11 | 15.35 | 15.68 | 15.18 | 15.64 | +0.29 | +1.89% | 474,236,000 |
| 2013-03-08 | 15.35 | 15.55 | 15.31 | 15.42 | +0.07 | +0.46% | 391,596,348 |
| 2013-03-07 | 15.16 | 15.43 | 15.04 | 15.38 | +0.22 | +1.45% | 468,473,600 |
| 2013-03-06 | 15.52 | 15.54 | 15.16 | 15.20 | -0.32 | -2.06% | 460,250,000 |
| 2013-03-05 | 15.05 | 15.54 | 15.03 | 15.40 | +0.35 | +2.33% | 638,433,600 |
| 2013-03-04 | 15.28 | 15.29 | 14.96 | 15.00 | -0.28 | -1.83% | 582,755,600 |
| 2013-03-01 | 15.64 | 15.65 | 15.36 | 15.37 | -0.27 | -1.73% | 552,448,400 |
| 2013-02-28 | 15.86 | 16.00 | 15.76 | 15.76 | -0.09 | -0.63% | 322,515,268 |
| 2013-02-27 | 16.02 | 16.16 | 15.74 | 15.88 | -0.14 | -0.87% | 587,350,400 |
| 2013-02-26 | 15.85 | 16.13 | 15.63 | 16.03 | +0.18 | +1.14% | 501,499,600 |
| 2013-02-25 | 16.21 | 16.25 | 15.81 | 15.81 | -0.39 | -2.47% | 372,579,200 |
| 2013-02-22 | 16.04 | 16.13 | 15.95 | 16.10 | +0.06 | +0.37% | 330,654,960 |
| 2013-02-21 | 15.93 | 16.04 | 15.81 | 15.93 | +0.00 | +0.01% | 447,182,400 |
| 2013-02-20 | 16.35 | 16.35 | 16.03 | 16.03 | -0.32 | -1.96% | 476,302,400 |
| 2013-02-19 | 16.47 | 16.53 | 16.21 | 16.43 | -0.04 | -0.24% | 435,783,600 |
| 2013-02-15 | 16.74 | 16.79 | 16.43 | 16.43 | -0.31 | -1.85% | 391,925,152 |
| 2013-02-14 | 16.59 | 16.84 | 16.57 | 16.66 | +0.07 | +0.42% | 355,506,412 |
| 2013-02-13 | 16.69 | 16.92 | 16.54 | 16.68 | -0.01 | -0.06% | 475,207,600 |
| 2013-02-12 | 17.13 | 17.23 | 16.71 | 16.71 | -0.41 | -2.45% | 609,053,200 |
| 2013-02-11 | 17.02 | 17.32 | 16.90 | 17.14 | +0.12 | +0.71% | 517,490,400 |
| 2013-02-08 | 16.93 | 17.10 | 16.72 | 16.96 | +0.03 | +0.18% | 633,158,400 |
| 2013-02-07 | 16.54 | 16.79 | 16.22 | 16.72 | +0.18 | +1.09% | 704,581,056 |
| 2013-02-06 | 16.30 | 16.66 | 16.16 | 16.33 | +0.03 | +0.18% | 593,706,400 |
| 2013-02-05 | 15.86 | 16.42 | 15.79 | 16.35 | +0.49 | +3.09% | 573,347,600 |
| 2013-02-04 | 16.21 | 16.28 | 15.79 | 15.80 | -0.41 | -2.53% | 477,117,200 |
| 2013-02-01 | 16.40 | 16.41 | 16.01 | 16.20 | -0.20 | -1.22% | 539,484,400 |
| 2013-01-31 | 16.32 | 16.40 | 16.25 | 16.27 | -0.05 | -0.31% | 319,334,400 |
| 2013-01-30 | 16.32 | 16.52 | 16.23 | 16.32 | -0.01 | -0.04% | 417,155,200 |
| 2013-01-29 | 16.37 | 16.44 | 16.15 | 16.37 | -0.01 | -0.05% | 571,158,000 |
| 2013-01-28 | 15.64 | 16.19 | 15.57 | 16.07 | +0.43 | +2.75% | 785,517,600 |
| 2013-01-25 | 16.13 | 16.29 | 15.54 | 15.71 | -0.42 | -2.60% | 1,208,026,400 |
| 2013-01-24 | 16.43 | 16.63 | 16.08 | 16.09 | -0.34 | -2.07% | 1,460,853,300 |
| 2013-01-23 | 18.17 | 18.39 | 18.03 | 18.36 | +0.19 | +1.05% | 861,509,600 |
| 2013-01-22 | 18.02 | 18.14 | 17.74 | 18.03 | +0.01 | +0.06% | 461,546,400 |
| 2013-01-18 | 17.80 | 17.94 | 17.73 | 17.86 | +0.05 | +0.34% | 473,149,400 |
| 2013-01-17 | 18.23 | 18.24 | 17.93 | 17.95 | -0.27 | -1.54% | 453,678,400 |
| 2013-01-16 | 17.67 | 18.19 | 17.59 | 18.07 | +0.41 | +2.26% | 690,804,800 |
| 2013-01-15 | 17.80 | 17.82 | 17.26 | 17.35 | -0.44 | -2.53% | 876,772,716 |
| 2013-01-14 | 17.95 | 18.12 | 17.80 | 17.92 | -0.03 | -0.17% | 734,207,600 |
| 2013-01-11 | 18.61 | 18.76 | 18.54 | 18.58 | -0.02 | -0.16% | 350,755,368 |
| 2013-01-10 | 18.88 | 18.88 | 18.41 | 18.70 | -0.18 | -0.95% | 601,146,000 |
| 2013-01-09 | 18.66 | 18.75 | 18.43 | 18.47 | -0.19 | -1.02% | 407,604,400 |
| 2013-01-08 | 18.90 | 19.00 | 18.62 | 18.76 | -0.14 | -0.74% | 458,707,516 |
| 2013-01-07 | 18.64 | 18.90 | 18.40 | 18.71 | +0.07 | +0.38% | 484,156,400 |
| 2013-01-04 | 19.18 | 19.24 | 18.78 | 18.82 | -0.36 | -1.88% | 594,333,600 |
| 2013-01-03 | 19.57 | 19.63 | 19.32 | 19.36 | -0.21 | -1.07% | 352,965,200 |
| 2013-01-02 | 19.78 | 19.82 | 19.34 | 19.61 | -0.17 | -0.86% | 560,518,000 |
| 2012-12-31 | 18.23 | 19.12 | 18.18 | 19.01 | +0.77 | +4.28% | 659,492,400 |
| 2012-12-28 | 18.22 | 18.37 | 18.15 | 18.20 | -0.03 | -0.11% | 354,278,400 |
| 2012-12-27 | 18.34 | 18.44 | 18.02 | 18.39 | +0.05 | +0.27% | 455,120,400 |
| 2012-12-26 | 18.54 | 18.55 | 18.25 | 18.32 | -0.21 | -1.19% | 302,436,400 |
| 2012-12-24 | 18.58 | 18.72 | 18.53 | 18.58 | -0.01 | -0.04% | 175,753,200 |
| 2012-12-21 | 18.30 | 18.56 | 18.22 | 18.55 | +0.25 | +1.37% | 596,518,868 |
| 2012-12-20 | 18.93 | 18.94 | 18.53 | 18.63 | -0.30 | -1.58% | 481,689,600 |
| 2012-12-19 | 18.98 | 19.06 | 18.77 | 18.80 | -0.18 | -0.95% | 449,369,200 |
| 2012-12-18 | 18.75 | 19.10 | 18.58 | 19.07 | +0.32 | +1.71% | 625,685,200 |
| 2012-12-17 | 18.18 | 18.57 | 17.90 | 18.53 | +0.35 | +1.93% | 758,945,012 |
| 2012-12-14 | 18.38 | 18.50 | 18.06 | 18.21 | -0.18 | -0.92% | 1,009,579,200 |
| 2012-12-13 | 18.97 | 19.20 | 18.78 | 18.92 | -0.05 | -0.26% | 625,259,600 |
| 2012-12-12 | 19.56 | 19.57 | 19.15 | 19.25 | -0.31 | -1.58% | 487,144,000 |
| 2012-12-11 | 19.28 | 19.63 | 19.19 | 19.34 | +0.06 | +0.31% | 592,345,600 |
| 2012-12-10 | 18.75 | 19.23 | 18.63 | 18.92 | +0.17 | +0.91% | 630,484,400 |
| 2012-12-07 | 19.76 | 19.83 | 18.93 | 19.04 | -0.72 | -3.64% | 787,768,016 |
| 2012-12-06 | 18.89 | 19.76 | 18.52 | 19.54 | +0.65 | +3.44% | 1,177,212,400 |
| 2012-12-05 | 20.32 | 20.33 | 19.24 | 19.24 | -1.08 | -5.31% | 1,044,638,484 |
| 2012-12-04 | 20.78 | 20.78 | 20.43 | 20.57 | -0.21 | -1.01% | 557,929,900 |
| 2012-12-03 | 21.20 | 21.24 | 20.91 | 20.94 | -0.27 | -1.23% | 364,280,000 |
| 2012-11-30 | 20.96 | 21.01 | 20.81 | 20.90 | -0.05 | -0.29% | 391,319,600 |
| 2012-11-29 | 21.08 | 21.22 | 20.90 | 21.05 | -0.03 | -0.14% | 514,698,800 |
| 2012-11-28 | 20.62 | 20.92 | 20.44 | 20.82 | +0.20 | +0.97% | 521,060,360 |
| 2012-11-27 | 21.06 | 21.09 | 20.72 | 20.88 | -0.17 | -0.85% | 533,330,000 |
| 2012-11-26 | 20.57 | 21.07 | 20.49 | 21.05 | +0.49 | +2.33% | 630,579,600 |
| 2012-11-23 | 20.26 | 20.43 | 20.09 | 20.41 | +0.15 | +0.74% | 272,826,588 |
| 2012-11-21 | 20.15 | 20.26 | 19.88 | 20.06 | -0.09 | -0.45% | 373,227,352 |
| 2012-11-20 | 20.43 | 20.43 | 19.81 | 20.03 | -0.39 | -1.96% | 642,754,000 |
| 2012-11-19 | 19.31 | 20.27 | 19.28 | 20.20 | +0.89 | +4.61% | 823,317,600 |
| 2012-11-16 | 18.76 | 18.93 | 18.06 | 18.85 | +0.09 | +0.48% | 1,266,893,600 |
| 2012-11-15 | 19.20 | 19.27 | 18.66 | 18.77 | -0.43 | -2.24% | 789,910,800 |
| 2012-11-14 | 19.48 | 19.55 | 19.15 | 19.17 | -0.31 | -1.59% | 477,170,400 |
| 2012-11-13 | 19.25 | 19.66 | 19.16 | 19.39 | +0.14 | +0.73% | 533,211,028 |
| 2012-11-12 | 19.79 | 19.80 | 19.24 | 19.39 | -0.40 | -2.02% | 515,802,624 |
| 2012-11-09 | 19.30 | 19.82 | 19.06 | 19.54 | +0.24 | +1.24% | 929,913,600 |
| 2012-11-08 | 20.02 | 20.08 | 19.12 | 19.21 | -0.82 | -4.05% | 1,056,146,272 |
| 2012-11-07 | 20.49 | 20.52 | 19.85 | 19.93 | -0.57 | -2.73% | 793,649,368 |
| 2012-11-06 | 21.08 | 21.10 | 20.72 | 20.82 | -0.26 | -1.23% | 374,917,200 |
| 2012-11-05 | 20.84 | 20.99 | 20.63 | 20.88 | +0.04 | +0.19% | 529,285,199 |
| 2012-11-02 | 21.28 | 21.32 | 20.53 | 20.60 | -0.68 | -3.20% | 599,373,600 |
| 2012-11-01 | 21.36 | 21.54 | 21.22 | 21.30 | -0.06 | -0.28% | 361,448,104 |
| 2012-10-31 | 21.25 | 21.50 | 20.99 | 21.26 | +0.02 | +0.05% | 510,003,200 |
| 2012-10-26 | 21.77 | 21.93 | 21.11 | 21.57 | -0.19 | -0.92% | 1,018,432,800 |
| 2012-10-25 | 22.14 | 22.21 | 21.63 | 21.77 | -0.37 | -1.67% | 656,326,032 |
| 2012-10-24 | 22.19 | 22.38 | 21.81 | 22.03 | -0.16 | -0.72% | 558,527,532 |
| 2012-10-23 | 22.54 | 22.64 | 21.85 | 21.91 | -0.63 | -2.80% | 707,145,600 |
| 2012-10-22 | 21.87 | 22.69 | 21.81 | 22.64 | +0.77 | +3.52% | 546,730,800 |
| 2012-10-19 | 22.54 | 22.56 | 21.77 | 21.78 | -0.76 | -3.37% | 744,086,000 |
| 2012-10-18 | 22.84 | 22.93 | 22.50 | 22.59 | -0.25 | -1.09% | 476,624,400 |
| 2012-10-17 | 23.17 | 23.31 | 23.00 | 23.02 | -0.15 | -0.65% | 389,310,960 |
| 2012-10-16 | 22.69 | 23.22 | 22.54 | 23.21 | +0.52 | +2.29% | 549,771,812 |
| 2012-10-15 | 22.58 | 22.68 | 22.28 | 22.67 | +0.09 | +0.40% | 432,502,000 |
| 2012-10-12 | 22.48 | 22.69 | 22.33 | 22.49 | +0.01 | +0.04% | 460,015,092 |
| 2012-10-11 | 23.09 | 23.11 | 22.43 | 22.43 | -0.66 | -2.86% | 546,081,200 |
| 2012-10-10 | 22.85 | 23.03 | 22.75 | 22.89 | +0.04 | +0.18% | 510,356,284 |
| 2012-10-09 | 22.81 | 22.87 | 22.27 | 22.71 | -0.10 | -0.44% | 838,597,200 |
| 2012-10-08 | 23.10 | 23.13 | 22.72 | 22.79 | -0.31 | -1.34% | 637,994,000 |
| 2012-10-05 | 23.76 | 23.79 | 23.26 | 23.31 | -0.45 | -1.89% | 594,006,000 |
| 2012-10-04 | 23.97 | 24.08 | 23.77 | 23.81 | -0.16 | -0.67% | 370,755,592 |
| 2012-10-03 | 23.74 | 23.99 | 23.67 | 23.98 | +0.24 | +1.01% | 424,281,200 |
| 2012-10-02 | 23.64 | 23.80 | 23.24 | 23.62 | -0.02 | -0.08% | 627,992,400 |
| 2012-10-01 | 23.97 | 24.17 | 23.45 | 23.55 | -0.42 | -1.75% | 543,594,800 |
| 2012-09-28 | 24.24 | 24.33 | 23.81 | 23.83 | -0.42 | -1.69% | 535,110,800 |
| 2012-09-27 | 23.72 | 24.36 | 23.58 | 24.33 | +0.61 | +2.57% | 594,090,000 |
| 2012-09-26 | 23.88 | 24.02 | 23.61 | 23.76 | -0.13 | -0.50% | 576,704,256 |
| 2012-09-25 | 24.58 | 24.74 | 24.04 | 24.05 | -0.53 | -2.16% | 518,789,600 |
| 2012-09-24 | 24.53 | 24.83 | 24.39 | 24.67 | +0.14 | +0.57% | 639,766,400 |
| 2012-09-21 | 25.09 | 25.18 | 24.98 | 25.00 | -0.08 | -0.36% | 571,589,200 |
| 2012-09-20 | 24.97 | 25.00 | 24.77 | 24.95 | -0.02 | -0.08% | 336,568,400 |
| 2012-09-19 | 25.01 | 25.14 | 24.98 | 25.07 | +0.07 | +0.24% | 326,874,800 |
| 2012-09-18 | 25.00 | 25.08 | 24.87 | 25.07 | +0.07 | +0.28% | 373,503,200 |
| 2012-09-17 | 24.98 | 24.99 | 24.81 | 24.99 | +0.02 | +0.04% | 398,031,200 |
| 2012-09-14 | 24.64 | 24.89 | 24.57 | 24.69 | +0.05 | +0.20% | 600,474,000 |
| 2012-09-13 | 24.19 | 24.48 | 24.10 | 24.39 | +0.20 | +0.83% | 598,360,000 |
| 2012-09-12 | 23.82 | 23.92 | 23.43 | 23.92 | +0.11 | +0.42% | 712,233,200 |
| 2012-09-11 | 23.75 | 23.93 | 23.45 | 23.59 | -0.16 | -0.67% | 503,983,200 |
| 2012-09-10 | 24.30 | 24.40 | 23.65 | 23.67 | -0.63 | -2.59% | 487,998,000 |
| 2012-09-07 | 24.22 | 24.37 | 24.13 | 24.30 | +0.09 | +0.33% | 329,666,400 |
| 2012-09-06 | 24.04 | 24.22 | 23.96 | 24.15 | +0.11 | +0.46% | 391,383,072 |
| 2012-09-05 | 24.13 | 24.16 | 23.91 | 23.94 | -0.19 | -0.79% | 336,375,200 |
| 2012-09-04 | 23.78 | 24.11 | 23.73 | 24.11 | +0.33 | +1.39% | 367,892,000 |
| 2012-08-31 | 23.83 | 23.88 | 23.47 | 23.76 | -0.07 | -0.29% | 338,321,200 |
| 2012-08-30 | 23.95 | 23.98 | 23.67 | 23.71 | -0.24 | -1.00% | 302,699,600 |
| 2012-08-29 | 24.12 | 24.20 | 24.02 | 24.05 | -0.06 | -0.29% | 202,806,800 |
| 2012-08-28 | 24.11 | 24.15 | 23.95 | 24.10 | -0.01 | -0.04% | 267,416,800 |
| 2012-08-27 | 24.29 | 24.32 | 24.05 | 24.13 | -0.15 | -0.66% | 427,008,400 |
| 2012-08-24 | 23.55 | 23.91 | 23.41 | 23.69 | +0.13 | +0.59% | 437,340,400 |
| 2012-08-23 | 23.79 | 23.92 | 23.61 | 23.67 | -0.12 | -0.50% | 420,128,800 |
| 2012-08-22 | 23.37 | 23.89 | 23.15 | 23.89 | +0.52 | +2.23% | 565,323,252 |
| 2012-08-21 | 23.96 | 24.10 | 23.23 | 23.43 | -0.53 | -2.21% | 812,719,600 |
| 2012-08-20 | 23.21 | 23.76 | 23.21 | 23.76 | +0.54 | +2.37% | 613,384,800 |
| 2012-08-17 | 22.86 | 23.15 | 22.81 | 23.15 | +0.29 | +1.27% | 442,761,200 |
| 2012-08-16 | 22.54 | 22.74 | 22.52 | 22.73 | +0.18 | +0.84% | 254,777,067 |
| 2012-08-15 | 22.55 | 22.64 | 22.42 | 22.53 | -0.02 | -0.09% | 257,509,368 |
| 2012-08-14 | 22.57 | 22.81 | 22.51 | 22.56 | -0.01 | -0.04% | 340,169,200 |
| 2012-08-13 | 22.26 | 22.50 | 22.26 | 22.50 | +0.24 | +1.08% | 278,832,400 |
| 2012-08-10 | 22.10 | 22.21 | 22.10 | 22.20 | +0.11 | +0.45% | 195,060,344 |
| 2012-08-09 | 22.07 | 22.20 | 22.06 | 22.17 | +0.10 | +0.45% | 221,810,536 |
| 2012-08-08 | 22.12 | 22.28 | 22.04 | 22.14 | +0.02 | +0.09% | 244,706,000 |
| 2012-08-07 | 22.24 | 22.32 | 22.07 | 22.18 | -0.07 | -0.27% | 290,510,228 |
| 2012-08-06 | 22.05 | 22.32 | 21.97 | 22.23 | +0.19 | +0.82% | 302,320,360 |
| 2012-08-03 | 21.92 | 22.07 | 21.84 | 21.99 | +0.07 | +0.32% | 344,920,800 |
| 2012-08-02 | 21.53 | 21.81 | 21.44 | 21.71 | +0.18 | +0.84% | 332,249,088 |
| 2012-08-01 | 22.00 | 22.01 | 21.54 | 21.67 | -0.32 | -1.50% | 384,501,600 |
| 2012-07-31 | 21.54 | 21.85 | 21.53 | 21.81 | +0.27 | +1.25% | 462,327,600 |
| 2012-07-30 | 21.10 | 21.41 | 20.99 | 21.25 | +0.15 | +0.71% | 379,142,400 |
| 2012-07-27 | 20.54 | 20.92 | 20.41 | 20.90 | +0.36 | +1.75% | 404,053,424 |
| 2012-07-26 | 20.71 | 20.73 | 20.37 | 20.53 | -0.17 | -0.87% | 406,810,752 |
| 2012-07-25 | 20.52 | 20.74 | 20.36 | 20.53 | +0.02 | +0.05% | 877,312,800 |
| 2012-07-24 | 21.69 | 21.77 | 21.38 | 21.46 | -0.23 | -1.06% | 565,132,852 |
| 2012-07-23 | 21.23 | 21.64 | 20.99 | 21.57 | +0.34 | +1.60% | 487,975,600 |
| 2012-07-20 | 21.89 | 21.94 | 21.56 | 21.58 | -0.31 | -1.42% | 397,471,200 |
| 2012-07-19 | 21.83 | 21.98 | 21.64 | 21.94 | +0.11 | +0.50% | 436,861,600 |
| 2012-07-18 | 21.66 | 21.73 | 21.56 | 21.65 | -0.01 | -0.05% | 252,700,000 |
| 2012-07-17 | 21.81 | 21.84 | 21.54 | 21.68 | -0.14 | -0.60% | 293,812,384 |
| 2012-07-16 | 21.61 | 21.84 | 21.61 | 21.68 | +0.06 | +0.32% | 301,305,668 |
| 2012-07-13 | 21.53 | 21.69 | 21.43 | 21.61 | +0.07 | +0.37% | 311,618,104 |
| 2012-07-12 | 21.44 | 21.55 | 21.17 | 21.39 | -0.05 | -0.23% | 428,041,600 |
| 2012-07-11 | 21.65 | 21.70 | 21.33 | 21.59 | -0.06 | -0.28% | 469,322,000 |
| 2012-07-10 | 22.07 | 22.14 | 21.62 | 21.72 | -0.35 | -1.59% | 511,957,883 |
| 2012-07-09 | 21.62 | 21.92 | 21.58 | 21.92 | +0.31 | +1.39% | 379,405,600 |
| 2012-07-06 | 21.68 | 21.73 | 21.48 | 21.64 | -0.04 | -0.18% | 419,029,068 |
| 2012-07-05 | 21.45 | 21.94 | 21.42 | 21.78 | +0.34 | +1.54% | 484,383,200 |
| 2012-07-03 | 21.25 | 21.43 | 21.21 | 21.41 | +0.16 | +0.75% | 241,712,872 |
| 2012-07-02 | 20.88 | 21.20 | 20.84 | 21.16 | +0.28 | +1.34% | 400,092,000 |
| 2012-06-29 | 20.64 | 20.86 | 20.51 | 20.86 | +0.21 | +1.07% | 421,500,800 |
| 2012-06-28 | 20.42 | 20.50 | 20.20 | 20.32 | -0.09 | -0.49% | 283,042,424 |
| 2012-06-27 | 20.54 | 20.60 | 20.43 | 20.52 | -0.02 | -0.10% | 203,059,252 |
| 2012-06-26 | 20.40 | 20.52 | 20.26 | 20.43 | +0.02 | +0.15% | 276,750,316 |
| 2012-06-25 | 20.62 | 20.71 | 20.37 | 20.38 | -0.23 | -1.16% | 304,382,400 |
| 2012-06-22 | 20.68 | 20.79 | 20.55 | 20.79 | +0.11 | +0.53% | 284,745,528 |
| 2012-06-21 | 20.91 | 21.01 | 20.62 | 20.63 | -0.28 | -1.34% | 326,505,384 |
| 2012-06-20 | 21.01 | 21.04 | 20.74 | 20.92 | -0.09 | -0.43% | 359,158,988 |
| 2012-06-19 | 20.84 | 21.07 | 20.82 | 20.98 | +0.14 | +0.67% | 361,404,400 |
| 2012-06-18 | 20.39 | 21.00 | 20.37 | 20.92 | +0.53 | +2.60% | 440,412,000 |
| 2012-06-15 | 20.39 | 20.52 | 20.34 | 20.50 | +0.11 | +0.54% | 335,255,200 |
| 2012-06-14 | 20.40 | 20.48 | 20.26 | 20.41 | +0.01 | +0.05% | 345,841,476 |
| 2012-06-13 | 20.52 | 20.66 | 20.37 | 20.43 | -0.08 | -0.44% | 293,773,240 |
| 2012-06-12 | 20.52 | 20.59 | 20.24 | 20.58 | +0.06 | +0.29% | 435,580,248 |
| 2012-06-11 | 20.99 | 21.02 | 20.38 | 20.40 | -0.59 | -2.81% | 591,264,800 |
| 2012-06-08 | 20.41 | 20.74 | 20.32 | 20.73 | +0.31 | +1.57% | 347,516,400 |
| 2012-06-07 | 20.62 | 20.62 | 20.37 | 20.42 | -0.20 | -0.97% | 379,973,060 |
| 2012-06-06 | 20.28 | 20.49 | 20.20 | 20.41 | +0.13 | +0.64% | 401,455,600 |
| 2012-06-05 | 20.05 | 20.23 | 19.94 | 20.10 | +0.06 | +0.25% | 388,214,400 |
| 2012-06-04 | 20.05 | 20.27 | 19.59 | 20.15 | +0.10 | +0.50% | 556,995,600 |
| 2012-06-01 | 20.33 | 20.45 | 20.02 | 20.04 | -0.29 | -1.43% | 520,987,600 |
| 2012-05-31 | 20.74 | 20.77 | 20.41 | 20.63 | -0.11 | -0.53% | 491,910,760 |
| 2012-05-30 | 20.33 | 20.71 | 20.23 | 20.68 | +0.36 | +1.72% | 529,429,600 |
| 2012-05-29 | 20.39 | 20.50 | 20.19 | 20.44 | +0.05 | +0.25% | 380,508,800 |
| 2012-05-25 | 20.16 | 20.21 | 19.95 | 20.08 | -0.08 | -0.40% | 328,507,200 |
| 2012-05-24 | 20.57 | 20.59 | 20.04 | 20.19 | -0.38 | -1.85% | 496,230,000 |
| 2012-05-23 | 19.91 | 20.46 | 19.76 | 20.38 | +0.47 | +2.36% | 584,898,184 |
| 2012-05-22 | 20.34 | 20.50 | 19.73 | 19.89 | -0.45 | -2.21% | 694,870,400 |
| 2012-05-21 | 19.09 | 20.05 | 19.07 | 20.05 | +0.96 | +5.03% | 631,106,000 |
| 2012-05-18 | 19.07 | 19.41 | 18.65 | 18.94 | -0.13 | -0.68% | 732,292,400 |
| 2012-05-17 | 19.48 | 19.55 | 18.93 | 18.93 | -0.54 | -2.82% | 717,220,000 |
| 2012-05-16 | 19.79 | 19.89 | 19.32 | 19.50 | -0.28 | -1.47% | 560,896,112 |
| 2012-05-15 | 20.05 | 20.11 | 19.71 | 19.76 | -0.30 | -1.45% | 476,336,000 |
| 2012-05-14 | 20.09 | 20.27 | 19.91 | 19.94 | -0.16 | -0.75% | 352,626,400 |
| 2012-05-11 | 20.18 | 20.52 | 20.16 | 20.24 | +0.06 | +0.30% | 399,546,000 |
| 2012-05-10 | 20.52 | 20.57 | 20.30 | 20.38 | -0.15 | -0.68% | 333,271,312 |
| 2012-05-09 | 20.13 | 20.50 | 20.03 | 20.33 | +0.20 | +0.99% | 480,704,032 |
| 2012-05-08 | 20.34 | 20.41 | 19.95 | 20.29 | -0.05 | -0.25% | 497,252,000 |
| 2012-05-07 | 20.05 | 20.46 | 20.04 | 20.34 | +0.29 | +1.45% | 460,293,328 |
| 2012-05-04 | 20.61 | 20.66 | 20.18 | 20.19 | -0.42 | -2.04% | 529,992,400 |
| 2012-05-03 | 21.09 | 21.12 | 20.72 | 20.78 | -0.31 | -1.47% | 390,549,600 |
| 2012-05-02 | 20.72 | 20.98 | 20.67 | 20.93 | +0.21 | +1.01% | 427,624,516 |
| 2012-05-01 | 20.89 | 21.31 | 20.76 | 20.79 | -0.10 | -0.48% | 610,999,200 |
| 2012-04-30 | 21.35 | 21.37 | 20.82 | 20.86 | -0.49 | -2.30% | 506,144,800 |
| 2012-04-27 | 21.61 | 21.65 | 21.45 | 21.54 | -0.07 | -0.32% | 406,770,404 |
| 2012-04-26 | 21.94 | 21.95 | 21.50 | 21.70 | -0.23 | -1.09% | 536,068,400 |
| 2012-04-25 | 21.99 | 22.07 | 21.64 | 21.79 | -0.20 | -0.91% | 905,777,600 |
| 2012-04-24 | 20.09 | 20.27 | 19.82 | 20.01 | -0.08 | -0.40% | 1,076,400,372 |
| 2012-04-23 | 20.38 | 20.60 | 19.88 | 20.42 | +0.04 | +0.20% | 966,529,200 |
| 2012-04-20 | 21.12 | 21.24 | 20.37 | 20.46 | -0.66 | -3.13% | 1,030,985,200 |
| 2012-04-19 | 21.44 | 21.60 | 20.88 | 20.98 | -0.46 | -2.15% | 834,719,200 |
| 2012-04-18 | 21.92 | 22.15 | 21.53 | 21.73 | -0.19 | -0.87% | 954,531,200 |
| 2012-04-17 | 20.68 | 21.79 | 20.43 | 21.77 | +1.10 | +5.27% | 1,025,528,000 |
| 2012-04-16 | 21.79 | 21.80 | 20.65 | 20.72 | -1.07 | -4.91% | 1,050,786,800 |
| 2012-04-13 | 22.29 | 22.31 | 21.55 | 21.62 | -0.67 | -3.01% | 859,645,208 |
| 2012-04-12 | 22.32 | 22.55 | 22.16 | 22.24 | -0.08 | -0.36% | 614,336,800 |
| 2012-04-11 | 22.72 | 22.75 | 22.26 | 22.36 | -0.36 | -1.58% | 696,614,800 |
| 2012-04-10 | 22.85 | 23.00 | 22.36 | 22.44 | -0.41 | -1.79% | 889,725,200 |
| 2012-04-09 | 22.36 | 22.85 | 22.33 | 22.72 | +0.36 | +1.61% | 597,536,800 |
| 2012-04-05 | 22.39 | 22.67 | 22.26 | 22.63 | +0.24 | +1.07% | 641,298,000 |
| 2012-04-04 | 22.30 | 22.35 | 22.04 | 22.30 | 0.00 | -0.01% | 572,980,924 |
| 2012-04-03 | 22.40 | 22.58 | 22.23 | 22.48 | +0.07 | +0.36% | 834,559,600 |
| 2012-04-02 | 21.49 | 22.10 | 21.44 | 22.09 | +0.60 | +2.79% | 598,351,600 |
| 2012-03-30 | 21.74 | 21.81 | 21.35 | 21.41 | -0.33 | -1.52% | 731,038,168 |
| 2012-03-29 | 21.88 | 22.02 | 21.69 | 21.78 | -0.10 | -0.46% | 608,238,560 |
| 2012-03-28 | 22.08 | 22.19 | 21.80 | 22.06 | -0.03 | -0.09% | 655,460,400 |
| 2012-03-27 | 21.65 | 22.01 | 21.64 | 21.95 | +0.30 | +1.39% | 607,129,600 |
| 2012-03-26 | 21.42 | 21.68 | 21.26 | 21.68 | +0.26 | +1.21% | 595,742,000 |
| 2012-03-23 | 21.45 | 21.49 | 21.23 | 21.29 | -0.16 | -0.75% | 430,488,800 |
| 2012-03-22 | 21.35 | 21.59 | 21.27 | 21.40 | +0.06 | +0.23% | 624,132,272 |
| 2012-03-21 | 21.53 | 21.77 | 21.48 | 21.52 | -0.01 | -0.05% | 644,042,308 |
| 2012-03-20 | 21.41 | 21.67 | 20.79 | 21.64 | +0.23 | +1.07% | 816,668,976 |
| 2012-03-19 | 21.37 | 21.49 | 21.04 | 21.47 | +0.10 | +0.47% | 901,236,228 |
| 2012-03-16 | 20.88 | 21.04 | 20.64 | 20.91 | +0.03 | +0.14% | 825,488,312 |
| 2012-03-15 | 21.41 | 21.43 | 20.66 | 20.91 | -0.50 | -2.34% | 1,159,718,000 |
| 2012-03-14 | 20.64 | 21.24 | 20.55 | 21.06 | +0.41 | +2.03% | 1,418,844,000 |
| 2012-03-13 | 19.91 | 20.29 | 19.85 | 20.29 | +0.38 | +1.91% | 690,855,200 |
| 2012-03-12 | 19.61 | 19.71 | 19.54 | 19.71 | +0.11 | +0.51% | 407,282,400 |
| 2012-03-09 | 19.44 | 19.56 | 19.40 | 19.47 | +0.03 | +0.15% | 418,919,200 |
| 2012-03-08 | 19.10 | 19.39 | 19.00 | 19.36 | +0.26 | +1.36% | 516,457,200 |
| 2012-03-07 | 19.17 | 19.21 | 18.69 | 18.95 | -0.22 | -1.15% | 798,520,800 |
| 2012-03-06 | 18.70 | 19.06 | 18.44 | 18.94 | +0.24 | +1.28% | 810,239,272 |
| 2012-03-05 | 19.48 | 19.55 | 18.79 | 19.04 | -0.44 | -2.26% | 809,124,400 |
| 2012-03-02 | 19.44 | 19.53 | 19.38 | 19.47 | +0.03 | +0.15% | 431,712,400 |
| 2012-03-01 | 19.58 | 19.58 | 19.24 | 19.45 | -0.13 | -0.66% | 683,270,000 |
| 2012-02-29 | 19.34 | 19.56 | 19.13 | 19.37 | +0.03 | +0.16% | 952,011,200 |
| 2012-02-28 | 18.86 | 19.12 | 18.78 | 19.12 | +0.27 | +1.38% | 600,387,200 |
| 2012-02-27 | 18.62 | 18.87 | 18.44 | 18.78 | +0.16 | +0.86% | 547,582,000 |
| 2012-02-24 | 18.56 | 18.67 | 18.52 | 18.66 | +0.10 | +0.54% | 415,280,004 |
| 2012-02-23 | 18.40 | 18.49 | 18.20 | 18.44 | +0.05 | +0.22% | 568,027,600 |
| 2012-02-22 | 18.32 | 18.41 | 18.18 | 18.32 | 0.00 | -0.01% | 483,302,400 |
| 2012-02-21 | 18.10 | 18.39 | 18.00 | 18.39 | +0.28 | +1.60% | 605,595,200 |
| 2012-02-17 | 17.97 | 18.13 | 17.87 | 17.93 | -0.04 | -0.22% | 535,805,200 |
| 2012-02-16 | 17.55 | 18.03 | 17.38 | 17.94 | +0.38 | +2.22% | 944,552,000 |
| 2012-02-15 | 18.37 | 18.80 | 17.75 | 17.77 | -0.59 | -3.27% | 1,506,120,000 |
| 2012-02-14 | 18.02 | 18.20 | 17.93 | 18.19 | +0.17 | +0.94% | 461,932,532 |
| 2012-02-13 | 17.84 | 17.99 | 17.75 | 17.95 | +0.11 | +0.62% | 517,216,000 |
| 2012-02-10 | 17.53 | 17.77 | 17.45 | 17.62 | +0.09 | +0.51% | 631,302,000 |
| 2012-02-09 | 17.17 | 17.74 | 17.16 | 17.61 | +0.44 | +2.56% | 884,215,348 |
| 2012-02-08 | 16.80 | 17.03 | 16.77 | 17.02 | +0.22 | +1.31% | 407,890,000 |
| 2012-02-07 | 16.62 | 16.78 | 16.59 | 16.74 | +0.13 | +0.72% | 316,223,600 |
| 2012-02-06 | 16.37 | 16.61 | 16.36 | 16.57 | +0.20 | +1.22% | 249,682,604 |
| 2012-02-03 | 16.33 | 16.43 | 16.27 | 16.42 | +0.08 | +0.55% | 286,868,264 |
| 2012-02-02 | 16.28 | 16.33 | 16.21 | 16.25 | -0.03 | -0.18% | 186,796,400 |
| 2012-02-01 | 16.37 | 16.39 | 16.27 | 16.29 | -0.08 | -0.49% | 270,046,000 |
| 2012-01-31 | 16.27 | 16.37 | 16.18 | 16.30 | +0.03 | +0.18% | 391,912,328 |
| 2012-01-30 | 15.92 | 16.21 | 15.91 | 16.18 | +0.26 | +1.63% | 379,341,200 |
| 2012-01-27 | 15.87 | 16.02 | 15.85 | 15.97 | +0.11 | +0.63% | 299,886,848 |
| 2012-01-26 | 16.01 | 16.03 | 15.83 | 15.88 | -0.13 | -0.81% | 324,231,140 |
| 2012-01-25 | 16.23 | 16.23 | 15.85 | 15.95 | -0.28 | -1.73% | 958,314,000 |
| 2012-01-24 | 15.18 | 15.18 | 14.98 | 15.01 | -0.17 | -1.12% | 547,638,000 |
| 2012-01-23 | 15.10 | 15.30 | 15.08 | 15.26 | +0.17 | +1.06% | 306,062,400 |
| 2012-01-20 | 15.27 | 15.27 | 14.99 | 15.01 | -0.26 | -1.70% | 413,974,400 |
| 2012-01-19 | 15.36 | 15.41 | 15.23 | 15.28 | -0.09 | -0.52% | 261,738,400 |
| 2012-01-18 | 15.25 | 15.34 | 15.22 | 15.33 | +0.08 | +0.52% | 276,791,336 |
| 2012-01-17 | 15.15 | 15.21 | 15.11 | 15.17 | +0.02 | +0.13% | 242,897,200 |
| 2012-01-13 | 14.99 | 15.02 | 14.95 | 14.99 | +0.00 | +0.03% | 226,159,164 |
| 2012-01-12 | 15.08 | 15.10 | 14.96 | 15.05 | -0.03 | -0.20% | 212,723,856 |
| 2012-01-11 | 15.10 | 15.10 | 14.98 | 15.09 | 0.00 | -0.07% | 215,192,476 |
| 2012-01-10 | 15.21 | 15.21 | 15.05 | 15.12 | -0.10 | -0.59% | 258,327,276 |
| 2012-01-09 | 15.20 | 15.28 | 15.05 | 15.06 | -0.13 | -0.92% | 394,024,400 |
| 2012-01-06 | 14.99 | 15.10 | 14.97 | 15.09 | +0.09 | +0.67% | 318,385,908 |
| 2012-01-05 | 14.82 | 14.95 | 14.74 | 14.93 | +0.11 | +0.74% | 271,269,600 |
| 2012-01-04 | 14.64 | 14.81 | 14.62 | 14.77 | +0.12 | +0.89% | 260,244,720 |
| 2012-01-03 | 14.62 | 14.73 | 14.61 | 14.69 | +0.07 | +0.48% | 302,259,096 |
| 2011-12-30 | 14.41 | 14.51 | 14.41 | 14.46 | +0.05 | +0.35% | 179,775,044 |
| 2011-12-29 | 14.41 | 14.49 | 14.30 | 14.47 | +0.06 | +0.42% | 216,156,380 |
| 2011-12-28 | 14.53 | 14.58 | 14.33 | 14.38 | -0.15 | -1.03% | 228,857,136 |
| 2011-12-27 | 14.40 | 14.61 | 14.39 | 14.52 | +0.12 | +0.83% | 265,234,744 |
| 2011-12-23 | 14.27 | 14.41 | 14.27 | 14.40 | +0.13 | +0.91% | 269,608,124 |
| 2011-12-22 | 14.18 | 14.25 | 14.15 | 14.23 | +0.06 | +0.35% | 202,358,800 |
| 2011-12-21 | 14.17 | 14.19 | 14.00 | 14.16 | -0.01 | -0.07% | 262,948,000 |
| 2011-12-20 | 13.85 | 14.15 | 13.83 | 14.14 | +0.29 | +2.09% | 337,403,276 |
| 2011-12-19 | 13.66 | 13.74 | 13.59 | 13.65 | -0.01 | -0.07% | 235,530,400 |
| 2011-12-16 | 13.58 | 13.72 | 13.56 | 13.61 | +0.02 | +0.22% | 421,578,052 |
| 2011-12-15 | 13.69 | 13.70 | 13.51 | 13.53 | -0.16 | -1.17% | 256,448,755 |
| 2011-12-14 | 13.81 | 13.83 | 13.49 | 13.58 | -0.23 | -1.67% | 407,155,068 |
| 2011-12-13 | 14.04 | 14.12 | 13.82 | 13.89 | -0.15 | -1.07% | 339,137,092 |
| 2011-12-12 | 13.99 | 14.07 | 13.91 | 13.99 | +0.01 | +0.04% | 301,067,200 |
| 2011-12-09 | 14.03 | 14.07 | 13.97 | 14.06 | +0.03 | +0.21% | 297,143,408 |
| 2011-12-08 | 13.98 | 14.12 | 13.94 | 13.95 | -0.03 | -0.21% | 376,356,580 |
| 2011-12-07 | 13.93 | 13.96 | 13.81 | 13.90 | -0.03 | -0.22% | 305,000,048 |
| 2011-12-06 | 14.02 | 14.09 | 13.91 | 13.96 | -0.06 | -0.43% | 283,804,332 |
| 2011-12-05 | 14.05 | 14.16 | 13.94 | 14.04 | -0.02 | -0.07% | 357,368,836 |
| 2011-12-02 | 13.92 | 14.06 | 13.88 | 13.92 | 0.00 | -0.03% | 379,273,508 |
| 2011-12-01 | 13.66 | 13.89 | 13.60 | 13.85 | +0.19 | +1.39% | 387,181,200 |
| 2011-11-30 | 13.62 | 13.65 | 13.51 | 13.65 | +0.03 | +0.22% | 406,067,240 |
| 2011-11-29 | 13.42 | 13.53 | 13.22 | 13.33 | -0.09 | -0.67% | 376,031,836 |
| 2011-11-28 | 13.30 | 13.45 | 13.23 | 13.43 | +0.13 | +0.98% | 346,643,732 |
| 2011-11-25 | 13.16 | 13.26 | 12.98 | 12.98 | -0.17 | -1.37% | 254,760,800 |
| 2011-11-23 | 13.38 | 13.42 | 13.10 | 13.11 | -0.27 | -2.02% | 428,642,264 |
| 2011-11-22 | 13.25 | 13.50 | 13.25 | 13.45 | +0.20 | +1.51% | 409,297,744 |
| 2011-11-21 | 13.23 | 13.27 | 13.07 | 13.18 | -0.05 | -0.38% | 448,202,804 |
| 2011-11-18 | 13.53 | 13.57 | 13.39 | 13.39 | -0.14 | -1.03% | 372,075,432 |
| 2011-11-17 | 13.71 | 13.73 | 13.41 | 13.48 | -0.23 | -1.68% | 480,121,184 |
| 2011-11-16 | 13.90 | 13.97 | 13.73 | 13.74 | -0.16 | -1.15% | 349,210,400 |
| 2011-11-15 | 13.60 | 13.91 | 13.55 | 13.89 | +0.29 | +2.13% | 430,979,704 |
| 2011-11-14 | 13.70 | 13.76 | 13.51 | 13.54 | -0.15 | -1.17% | 433,062,432 |
| 2011-11-11 | 13.81 | 13.88 | 13.58 | 13.74 | -0.07 | -0.51% | 653,786,000 |
| 2011-11-10 | 14.18 | 14.19 | 13.65 | 13.76 | -0.42 | -2.96% | 744,981,736 |
| 2011-11-09 | 14.18 | 14.32 | 14.08 | 14.12 | -0.06 | -0.42% | 558,684,332 |
| 2011-11-08 | 14.36 | 14.57 | 14.34 | 14.51 | +0.14 | +1.04% | 400,442,000 |
| 2011-11-07 | 14.28 | 14.29 | 14.15 | 14.28 | -0.01 | -0.05% | 270,275,600 |
| 2011-11-04 | 14.36 | 14.41 | 14.26 | 14.29 | -0.06 | -0.49% | 302,229,200 |
| 2011-11-03 | 14.25 | 14.41 | 14.12 | 14.40 | +0.14 | +1.05% | 441,524,796 |
| 2011-11-02 | 14.29 | 14.30 | 14.11 | 14.19 | -0.10 | -0.70% | 328,255,052 |
| 2011-11-01 | 14.19 | 14.27 | 14.04 | 14.16 | -0.03 | -0.21% | 531,790,000 |
| 2011-10-31 | 14.37 | 14.62 | 14.32 | 14.46 | +0.08 | +0.63% | 385,625,568 |
| 2011-10-28 | 14.39 | 14.51 | 14.38 | 14.46 | +0.07 | +0.49% | 322,842,800 |
| 2011-10-27 | 14.56 | 14.61 | 14.35 | 14.45 | -0.10 | -0.76% | 494,853,675 |
| 2011-10-26 | 14.35 | 14.38 | 14.04 | 14.31 | -0.04 | -0.28% | 456,304,800 |
| 2011-10-25 | 14.47 | 14.52 | 14.19 | 14.21 | -0.26 | -1.80% | 430,601,284 |
| 2011-10-24 | 14.15 | 14.52 | 14.12 | 14.49 | +0.34 | +2.40% | 502,356,787 |
| 2011-10-21 | 14.22 | 14.25 | 13.96 | 14.03 | -0.19 | -1.34% | 621,244,400 |
| 2011-10-20 | 14.29 | 14.30 | 14.08 | 14.12 | -0.17 | -1.19% | 549,529,892 |
| 2011-10-19 | 14.33 | 14.59 | 14.21 | 14.24 | -0.10 | -0.63% | 1,104,059,600 |
| 2011-10-18 | 15.06 | 15.17 | 14.86 | 15.08 | +0.02 | +0.13% | 881,602,400 |
| 2011-10-17 | 15.06 | 15.24 | 14.85 | 15.00 | -0.06 | -0.40% | 686,044,800 |
| 2011-10-14 | 14.89 | 15.07 | 14.83 | 15.07 | +0.18 | +1.21% | 573,367,548 |
| 2011-10-13 | 14.46 | 14.59 | 14.39 | 14.59 | +0.12 | +0.90% | 426,185,200 |
| 2011-10-12 | 14.55 | 14.62 | 14.29 | 14.36 | -0.18 | -1.31% | 622,286,000 |
| 2011-10-11 | 14.02 | 14.40 | 13.98 | 14.30 | +0.28 | +2.00% | 605,687,600 |
| 2011-10-10 | 13.54 | 13.89 | 13.51 | 13.89 | +0.35 | +2.58% | 442,514,800 |
| 2011-10-07 | 13.42 | 13.49 | 13.16 | 13.21 | -0.21 | -1.56% | 535,617,236 |
| 2011-10-06 | 13.33 | 13.74 | 13.28 | 13.48 | +0.14 | +1.13% | 812,582,400 |
| 2011-10-05 | 13.14 | 13.56 | 12.87 | 13.51 | +0.37 | +2.82% | 786,470,160 |
| 2011-10-04 | 13.38 | 13.64 | 12.65 | 13.30 | -0.07 | -0.60% | 1,233,677,200 |
| 2011-10-03 | 13.58 | 13.67 | 13.33 | 13.38 | -0.21 | -1.47% | 669,099,200 |
| 2011-09-30 | 13.83 | 13.89 | 13.61 | 13.62 | -0.21 | -1.52% | 548,237,412 |
| 2011-09-29 | 14.35 | 14.36 | 13.79 | 13.95 | -0.41 | -2.79% | 651,365,320 |
| 2011-09-28 | 14.29 | 14.42 | 14.16 | 14.18 | -0.11 | -0.77% | 429,853,152 |
| 2011-09-27 | 14.60 | 14.62 | 14.22 | 14.26 | -0.34 | -2.33% | 632,498,232 |
| 2011-09-26 | 14.28 | 14.43 | 13.97 | 14.40 | +0.12 | +0.84% | 812,876,400 |
| 2011-09-23 | 14.30 | 14.53 | 14.28 | 14.44 | +0.14 | +0.98% | 546,483,040 |
| 2011-09-22 | 14.32 | 14.64 | 14.17 | 14.35 | +0.03 | +0.21% | 968,481,544 |
| 2011-09-21 | 14.99 | 15.06 | 14.71 | 14.72 | -0.27 | -1.80% | 605,976,000 |
| 2011-09-20 | 14.83 | 15.10 | 14.69 | 14.77 | -0.06 | -0.40% | 775,754,000 |
| 2011-09-19 | 14.18 | 14.76 | 14.11 | 14.70 | +0.52 | +3.67% | 823,860,800 |
| 2011-09-16 | 14.13 | 14.30 | 14.11 | 14.30 | +0.18 | +1.20% | 698,513,200 |
| 2011-09-15 | 13.98 | 14.06 | 13.92 | 14.03 | +0.05 | +0.36% | 417,818,800 |
| 2011-09-14 | 13.82 | 14.01 | 13.78 | 13.90 | +0.08 | +0.58% | 534,724,400 |
| 2011-09-13 | 13.65 | 13.79 | 13.58 | 13.74 | +0.09 | +0.66% | 440,738,388 |
| 2011-09-12 | 13.32 | 13.60 | 13.28 | 13.57 | +0.25 | +1.88% | 467,832,444 |
| 2011-09-09 | 13.71 | 13.79 | 13.39 | 13.48 | -0.23 | -1.68% | 565,078,196 |
| 2011-09-08 | 13.66 | 13.88 | 13.65 | 13.72 | +0.06 | +0.44% | 416,158,400 |
| 2011-09-07 | 13.77 | 13.77 | 13.64 | 13.71 | -0.06 | -0.44% | 350,576,800 |
| 2011-09-06 | 13.12 | 13.58 | 13.09 | 13.56 | +0.44 | +3.35% | 509,698,000 |
| 2011-09-02 | 13.38 | 13.50 | 13.28 | 13.36 | -0.02 | -0.15% | 439,166,548 |
| 2011-09-01 | 13.78 | 13.83 | 13.60 | 13.61 | -0.17 | -1.23% | 343,725,200 |
| 2011-08-31 | 13.95 | 14.00 | 13.64 | 13.74 | -0.21 | -1.51% | 522,756,040 |
| 2011-08-30 | 13.87 | 13.99 | 13.79 | 13.93 | +0.06 | +0.43% | 417,922,400 |
| 2011-08-29 | 13.86 | 13.98 | 13.86 | 13.93 | +0.06 | +0.51% | 405,269,200 |
| 2011-08-26 | 13.26 | 13.71 | 13.24 | 13.70 | +0.44 | +3.32% | 641,477,200 |
| 2011-08-25 | 13.04 | 13.41 | 13.04 | 13.35 | +0.31 | +2.38% | 871,346,000 |
| 2011-08-24 | 13.34 | 13.53 | 13.24 | 13.43 | +0.10 | +0.67% | 626,268,336 |
| 2011-08-23 | 12.87 | 13.34 | 12.75 | 13.34 | +0.48 | +3.65% | 656,835,200 |
| 2011-08-22 | 13.02 | 13.03 | 12.68 | 12.73 | -0.29 | -2.23% | 535,315,200 |
| 2011-08-19 | 12.93 | 13.11 | 12.71 | 12.72 | -0.22 | -1.62% | 775,888,400 |
| 2011-08-18 | 13.24 | 13.31 | 12.91 | 13.07 | -0.17 | -1.28% | 851,435,200 |
| 2011-08-17 | 13.65 | 13.73 | 13.50 | 13.59 | -0.07 | -0.44% | 442,061,200 |
| 2011-08-16 | 13.63 | 13.69 | 13.43 | 13.59 | -0.04 | -0.29% | 498,888,816 |
| 2011-08-15 | 13.56 | 13.75 | 13.50 | 13.69 | +0.14 | +0.96% | 460,544,000 |
| 2011-08-12 | 13.50 | 13.56 | 13.37 | 13.46 | -0.04 | -0.30% | 528,976,000 |
| 2011-08-11 | 13.23 | 13.41 | 13.03 | 13.35 | +0.11 | +0.91% | 741,969,200 |
| 2011-08-10 | 13.26 | 13.38 | 12.95 | 12.99 | -0.27 | -2.04% | 878,656,800 |
| 2011-08-09 | 12.90 | 13.38 | 12.68 | 13.36 | +0.45 | +3.57% | 1,082,583,672 |
| 2011-08-08 | 12.92 | 13.13 | 12.61 | 12.61 | -0.30 | -2.40% | 1,143,833,600 |
| 2011-08-05 | 13.59 | 13.70 | 12.95 | 13.34 | -0.24 | -1.84% | 1,204,590,800 |
| 2011-08-04 | 13.91 | 13.98 | 13.48 | 13.48 | -0.43 | -3.09% | 871,407,600 |
| 2011-08-03 | 13.96 | 14.06 | 13.65 | 14.02 | +0.06 | +0.43% | 732,508,000 |
| 2011-08-02 | 14.20 | 14.21 | 13.87 | 13.89 | -0.31 | -2.18% | 639,539,600 |
| 2011-08-01 | 14.21 | 14.27 | 14.01 | 14.17 | -0.04 | -0.28% | 612,836,000 |
| 2011-07-29 | 13.84 | 14.11 | 13.71 | 13.95 | +0.10 | +0.79% | 632,584,400 |
| 2011-07-28 | 13.99 | 14.18 | 13.86 | 13.99 | +0.01 | +0.05% | 594,034,000 |
| 2011-07-27 | 14.31 | 14.38 | 14.01 | 14.02 | -0.29 | -2.03% | 659,324,400 |
| 2011-07-26 | 14.29 | 14.45 | 14.27 | 14.41 | +0.12 | +0.84% | 476,582,400 |
| 2011-07-25 | 13.94 | 14.29 | 13.91 | 14.23 | +0.29 | +2.08% | 589,806,000 |
| 2011-07-22 | 13.87 | 14.11 | 13.85 | 14.05 | +0.18 | +1.30% | 516,728,800 |
| 2011-07-21 | 13.82 | 13.93 | 13.71 | 13.83 | +0.01 | +0.07% | 526,534,400 |
| 2011-07-20 | 14.15 | 14.15 | 13.79 | 13.82 | -0.33 | -2.33% | 941,340,400 |
| 2011-07-19 | 13.50 | 13.52 | 13.33 | 13.46 | -0.04 | -0.30% | 819,145,968 |
| 2011-07-18 | 13.05 | 13.38 | 13.05 | 13.35 | +0.30 | +2.30% | 572,653,200 |
| 2011-07-15 | 12.90 | 13.04 | 12.83 | 13.03 | +0.13 | +1.01% | 484,467,200 |
| 2011-07-14 | 12.89 | 12.91 | 12.73 | 12.78 | -0.12 | -0.85% | 430,533,600 |
| 2011-07-13 | 12.80 | 12.86 | 12.73 | 12.79 | -0.01 | -0.08% | 391,638,800 |
| 2011-07-12 | 12.63 | 12.77 | 12.45 | 12.63 | +0.01 | +0.06% | 451,609,200 |
| 2011-07-11 | 12.73 | 12.85 | 12.60 | 12.64 | -0.08 | -0.71% | 442,856,308 |
| 2011-07-08 | 12.62 | 12.86 | 12.58 | 12.85 | +0.23 | +1.82% | 489,927,016 |
| 2011-07-07 | 12.67 | 12.79 | 12.64 | 12.76 | +0.09 | +0.71% | 399,663,600 |
| 2011-07-06 | 12.46 | 12.65 | 12.38 | 12.56 | +0.10 | +0.80% | 444,626,000 |
| 2011-07-05 | 12.25 | 12.49 | 12.23 | 12.48 | +0.23 | +1.88% | 355,274,852 |
| 2011-07-01 | 12.00 | 12.27 | 11.94 | 12.26 | +0.26 | +2.17% | 435,313,268 |
| 2011-06-30 | 11.95 | 12.00 | 11.89 | 11.99 | +0.03 | +0.33% | 323,229,912 |
| 2011-06-29 | 12.00 | 12.01 | 11.85 | 11.93 | -0.07 | -0.58% | 352,716,688 |
| 2011-06-28 | 11.92 | 12.02 | 11.91 | 11.97 | +0.06 | +0.42% | 294,299,864 |
| 2011-06-27 | 11.70 | 11.92 | 11.69 | 11.86 | +0.16 | +1.37% | 339,960,040 |
| 2011-06-24 | 11.83 | 11.90 | 11.61 | 11.66 | -0.18 | -1.44% | 439,925,712 |
| 2011-06-23 | 11.39 | 11.85 | 11.36 | 11.83 | +0.44 | +3.86% | 559,759,200 |
| 2011-06-22 | 11.61 | 11.75 | 11.51 | 11.52 | -0.09 | -0.78% | 390,583,200 |
| 2011-06-21 | 11.31 | 11.64 | 11.26 | 11.62 | +0.31 | +2.74% | 493,382,400 |
| 2011-06-20 | 11.33 | 11.35 | 11.09 | 11.26 | -0.07 | -0.62% | 640,645,600 |
| 2011-06-17 | 11.75 | 11.76 | 11.41 | 11.44 | -0.31 | -2.64% | 615,491,236 |
| 2011-06-16 | 11.67 | 11.74 | 11.37 | 11.61 | -0.06 | -0.51% | 510,591,200 |
| 2011-06-15 | 11.78 | 11.80 | 11.60 | 11.67 | -0.11 | -0.93% | 399,407,936 |
| 2011-06-14 | 11.79 | 11.90 | 11.76 | 11.87 | +0.09 | +0.68% | 334,569,200 |
| 2011-06-13 | 11.69 | 11.73 | 11.61 | 11.66 | -0.02 | -0.26% | 329,656,788 |
| 2011-06-10 | 11.81 | 11.84 | 11.63 | 11.64 | -0.17 | -1.44% | 434,118,004 |
| 2011-06-09 | 11.90 | 11.92 | 11.81 | 11.84 | -0.06 | -0.50% | 275,365,068 |
| 2011-06-08 | 11.85 | 11.96 | 11.81 | 11.87 | +0.02 | +0.17% | 333,886,668 |
| 2011-06-07 | 12.08 | 12.08 | 11.85 | 11.86 | -0.22 | -1.82% | 529,972,880 |
| 2011-06-06 | 12.35 | 12.39 | 12.06 | 12.07 | -0.27 | -2.27% | 461,941,200 |
| 2011-06-03 | 12.26 | 12.33 | 12.21 | 12.27 | +0.01 | +0.08% | 313,443,372 |
| 2011-06-02 | 12.37 | 12.43 | 12.30 | 12.36 | -0.01 | -0.08% | 338,884,784 |
| 2011-06-01 | 12.46 | 12.58 | 12.31 | 12.34 | -0.12 | -0.96% | 554,682,800 |
| 2011-05-31 | 12.18 | 12.42 | 12.18 | 12.42 | +0.24 | +1.97% | 417,754,400 |
| 2011-05-27 | 11.96 | 12.06 | 11.94 | 12.05 | +0.09 | +0.75% | 203,651,760 |
| 2011-05-26 | 12.00 | 12.03 | 11.94 | 11.96 | -0.03 | -0.33% | 222,695,280 |
| 2011-05-25 | 11.91 | 12.09 | 11.89 | 12.03 | +0.12 | +1.01% | 294,224,000 |
| 2011-05-24 | 11.98 | 12.00 | 11.83 | 11.86 | -0.12 | -1.00% | 322,082,892 |
| 2011-05-23 | 11.78 | 12.00 | 11.76 | 11.94 | +0.16 | +1.36% | 383,600,000 |
| 2011-05-20 | 12.13 | 12.18 | 11.96 | 11.97 | -0.16 | -1.32% | 338,191,112 |
| 2011-05-19 | 12.22 | 12.23 | 12.10 | 12.16 | -0.06 | -0.49% | 261,170,000 |
| 2011-05-18 | 12.02 | 12.18 | 12.00 | 12.14 | +0.12 | +1.00% | 334,776,400 |
| 2011-05-17 | 11.86 | 12.00 | 11.81 | 12.00 | +0.15 | +1.18% | 452,787,024 |
| 2011-05-16 | 12.11 | 12.19 | 11.88 | 11.90 | -0.21 | -1.73% | 450,141,888 |
| 2011-05-13 | 12.34 | 12.37 | 12.16 | 12.16 | -0.18 | -1.46% | 326,192,120 |
| 2011-05-12 | 12.36 | 12.40 | 12.22 | 12.38 | +0.02 | +0.16% | 322,000,000 |
| 2011-05-11 | 12.46 | 12.50 | 12.33 | 12.40 | -0.06 | -0.48% | 336,075,040 |
| 2011-05-10 | 12.46 | 12.49 | 12.38 | 12.48 | +0.02 | +0.16% | 282,091,600 |
| 2011-05-09 | 12.42 | 12.47 | 12.38 | 12.41 | -0.01 | -0.08% | 204,752,836 |
| 2011-05-06 | 12.49 | 12.50 | 12.36 | 12.38 | -0.11 | -0.88% | 280,245,392 |
| 2011-05-05 | 12.44 | 12.53 | 12.36 | 12.38 | -0.06 | -0.48% | 336,261,744 |
| 2011-05-04 | 12.44 | 12.57 | 12.39 | 12.48 | +0.05 | +0.32% | 389,250,400 |
| 2011-05-03 | 12.43 | 12.50 | 12.34 | 12.44 | +0.01 | +0.08% | 313,561,252 |
| 2011-05-02 | 12.49 | 12.52 | 12.34 | 12.37 | -0.12 | -0.96% | 442,713,600 |
| 2011-04-29 | 12.38 | 12.64 | 12.38 | 12.50 | +0.12 | +0.97% | 1,006,345,200 |
| 2011-04-28 | 12.36 | 12.49 | 12.34 | 12.38 | +0.02 | +0.16% | 361,188,880 |
| 2011-04-27 | 12.58 | 12.58 | 12.40 | 12.51 | -0.07 | -0.56% | 356,213,200 |
| 2011-04-26 | 12.63 | 12.68 | 12.48 | 12.51 | -0.11 | -0.95% | 338,800,000 |
| 2011-04-25 | 12.51 | 12.63 | 12.51 | 12.61 | +0.10 | +0.80% | 266,546,000 |
| 2011-04-21 | 12.68 | 12.68 | 12.45 | 12.52 | -0.15 | -1.26% | 753,810,400 |
| 2011-04-20 | 12.27 | 12.35 | 12.20 | 12.23 | -0.04 | -0.33% | 700,666,400 |
| 2011-04-19 | 11.90 | 12.07 | 11.85 | 12.07 | +0.17 | +1.43% | 419,378,400 |
| 2011-04-18 | 11.65 | 11.87 | 11.43 | 11.85 | +0.21 | +1.72% | 609,898,800 |
| 2011-04-15 | 11.90 | 11.92 | 11.67 | 11.69 | -0.21 | -1.76% | 453,833,412 |
| 2011-04-14 | 11.96 | 12.00 | 11.86 | 11.87 | -0.09 | -0.75% | 301,989,932 |
| 2011-04-13 | 11.96 | 12.00 | 11.88 | 12.00 | +0.04 | +0.33% | 346,436,252 |
| 2011-04-12 | 11.80 | 11.92 | 11.79 | 11.87 | +0.07 | +0.59% | 426,508,772 |
| 2011-04-11 | 11.93 | 11.99 | 11.79 | 11.81 | -0.12 | -1.01% | 399,150,896 |
| 2011-04-08 | 12.14 | 12.15 | 11.93 | 11.97 | -0.17 | -1.40% | 377,535,200 |
| 2011-04-07 | 12.07 | 12.16 | 12.00 | 12.07 | 0.00 | -0.01% | 373,447,200 |
| 2011-04-06 | 12.19 | 12.28 | 12.04 | 12.07 | -0.11 | -0.98% | 402,539,200 |
| 2011-04-05 | 12.04 | 12.22 | 12.00 | 12.10 | +0.07 | +0.50% | 482,963,744 |
| 2011-04-04 | 12.30 | 12.31 | 12.09 | 12.19 | -0.11 | -0.89% | 460,084,800 |
| 2011-04-01 | 12.54 | 12.56 | 12.26 | 12.31 | -0.23 | -1.83% | 418,661,988 |
| 2011-03-31 | 12.37 | 12.49 | 12.36 | 12.45 | +0.08 | +0.65% | 274,368,324 |
| 2011-03-30 | 12.52 | 12.53 | 12.41 | 12.45 | -0.07 | -0.56% | 329,406,000 |
| 2011-03-29 | 12.42 | 12.53 | 12.36 | 12.53 | +0.12 | +0.89% | 352,900,800 |
| 2011-03-28 | 12.61 | 12.65 | 12.52 | 12.52 | -0.10 | -0.71% | 309,355,200 |
| 2011-03-25 | 12.43 | 12.57 | 12.39 | 12.55 | +0.12 | +0.97% | 449,171,632 |
| 2011-03-24 | 12.21 | 12.36 | 12.10 | 12.32 | +0.11 | +0.90% | 404,712,000 |
| 2011-03-23 | 12.12 | 12.15 | 12.00 | 12.11 | 0.00 | -0.08% | 372,996,400 |
| 2011-03-22 | 12.23 | 12.24 | 12.11 | 12.19 | -0.05 | -0.33% | 326,232,916 |
| 2011-03-21 | 12.00 | 12.13 | 11.97 | 12.12 | +0.12 | +1.00% | 409,402,000 |
| 2011-03-18 | 12.04 | 12.08 | 11.79 | 11.81 | -0.23 | -1.91% | 753,214,000 |
| 2011-03-17 | 12.03 | 12.13 | 11.81 | 11.95 | -0.08 | -0.67% | 659,422,400 |
| 2011-03-16 | 12.21 | 12.25 | 11.65 | 11.79 | -0.43 | -3.44% | 1,162,011,200 |
| 2011-03-15 | 12.22 | 12.42 | 12.15 | 12.34 | +0.12 | +0.98% | 721,081,200 |
| 2011-03-14 | 12.61 | 12.73 | 12.55 | 12.63 | +0.01 | +0.16% | 436,455,252 |
| 2011-03-11 | 12.33 | 12.58 | 12.32 | 12.57 | +0.24 | +1.95% | 471,080,532 |
| 2011-03-10 | 12.47 | 12.49 | 12.32 | 12.38 | -0.09 | -0.72% | 507,888,696 |
| 2011-03-09 | 12.67 | 12.67 | 12.52 | 12.59 | -0.08 | -0.63% | 453,396,584 |
| 2011-03-08 | 12.68 | 12.76 | 12.58 | 12.71 | +0.03 | +0.24% | 356,316,800 |
| 2011-03-07 | 12.91 | 12.92 | 12.55 | 12.69 | -0.22 | -1.70% | 546,123,200 |
| 2011-03-04 | 12.86 | 12.87 | 12.78 | 12.86 | 0.00 | -0.02% | 453,266,800 |
| 2011-03-03 | 12.76 | 12.85 | 12.71 | 12.84 | +0.08 | +0.63% | 500,788,400 |
| 2011-03-02 | 12.50 | 12.66 | 12.44 | 12.58 | +0.08 | +0.64% | 602,590,800 |
| 2011-03-01 | 12.70 | 12.70 | 12.42 | 12.48 | -0.22 | -1.73% | 456,136,800 |
| 2011-02-28 | 12.54 | 12.68 | 12.54 | 12.61 | +0.07 | +0.56% | 403,074,288 |
| 2011-02-25 | 12.33 | 12.44 | 12.31 | 12.43 | +0.10 | +0.81% | 380,018,800 |
| 2011-02-24 | 12.29 | 12.33 | 12.08 | 12.25 | -0.04 | -0.33% | 499,900,800 |
| 2011-02-23 | 12.10 | 12.31 | 12.09 | 12.24 | +0.14 | +1.16% | 671,854,400 |
| 2011-02-22 | 12.22 | 12.34 | 12.06 | 12.09 | -0.13 | -1.06% | 872,555,600 |
| 2011-02-18 | 12.81 | 12.84 | 12.48 | 12.52 | -0.29 | -2.26% | 816,057,200 |
| 2011-02-17 | 12.76 | 12.87 | 12.73 | 12.80 | +0.04 | +0.31% | 530,583,200 |
| 2011-02-16 | 12.89 | 13.03 | 12.87 | 12.97 | +0.08 | +0.62% | 481,157,600 |
| 2011-02-15 | 12.83 | 12.86 | 12.77 | 12.85 | +0.03 | +0.16% | 284,174,800 |
| 2011-02-14 | 12.74 | 12.84 | 12.74 | 12.83 | +0.09 | +0.71% | 310,416,400 |
| 2011-02-11 | 12.67 | 12.78 | 12.63 | 12.74 | +0.07 | +0.55% | 367,572,800 |
| 2011-02-10 | 12.76 | 12.86 | 12.43 | 12.66 | -0.10 | -0.78% | 928,550,368 |
| 2011-02-09 | 12.69 | 12.82 | 12.67 | 12.79 | +0.11 | +0.79% | 482,745,200 |
| 2011-02-08 | 12.63 | 12.70 | 12.58 | 12.69 | +0.05 | +0.48% | 381,040,800 |
| 2011-02-07 | 12.42 | 12.62 | 12.42 | 12.57 | +0.14 | +1.21% | 485,021,600 |
| 2011-02-04 | 12.27 | 12.38 | 12.27 | 12.37 | +0.10 | +0.82% | 321,840,400 |
| 2011-02-03 | 12.28 | 12.29 | 12.09 | 12.27 | -0.01 | -0.08% | 393,797,600 |
| 2011-02-02 | 12.30 | 12.33 | 12.27 | 12.30 | 0.00 | -0.04% | 258,955,511 |
| 2011-02-01 | 12.19 | 12.34 | 12.18 | 12.32 | +0.13 | +1.07% | 426,633,200 |
| 2011-01-31 | 11.99 | 12.14 | 11.94 | 12.12 | +0.13 | +1.08% | 377,246,800 |
| 2011-01-28 | 12.29 | 12.30 | 11.91 | 12.00 | -0.29 | -2.36% | 592,057,232 |
| 2011-01-27 | 12.28 | 12.31 | 12.24 | 12.26 | -0.02 | -0.16% | 285,026,000 |
| 2011-01-26 | 12.25 | 12.34 | 12.20 | 12.28 | +0.03 | +0.24% | 506,875,600 |
| 2011-01-25 | 12.01 | 12.19 | 11.95 | 12.19 | +0.18 | +1.50% | 546,868,000 |
| 2011-01-24 | 11.67 | 12.05 | 11.67 | 12.05 | +0.38 | +3.26% | 574,683,200 |
| 2011-01-21 | 11.92 | 11.96 | 11.67 | 11.67 | -0.25 | -2.10% | 754,401,200 |
| 2011-01-20 | 12.02 | 12.08 | 11.79 | 11.88 | -0.13 | -1.16% | 764,790,076 |
| 2011-01-19 | 12.44 | 12.45 | 12.03 | 12.10 | -0.34 | -2.73% | 1,135,612,800 |
| 2011-01-18 | 11.77 | 12.31 | 11.64 | 12.17 | +0.40 | +3.40% | 1,880,998,000 |
| 2011-01-14 | 12.35 | 12.45 | 12.30 | 12.45 | +0.09 | +0.81% | 308,840,000 |
| 2011-01-13 | 12.33 | 12.38 | 12.28 | 12.35 | +0.02 | +0.16% | 298,145,052 |
| 2011-01-12 | 12.26 | 12.30 | 12.21 | 12.30 | +0.04 | +0.33% | 302,590,400 |
| 2011-01-11 | 12.32 | 12.32 | 12.12 | 12.20 | -0.12 | -0.97% | 444,108,000 |
| 2011-01-10 | 12.10 | 12.26 | 12.04 | 12.23 | +0.13 | +1.07% | 448,560,000 |
| 2011-01-07 | 11.93 | 12.01 | 11.85 | 12.00 | +0.08 | +0.59% | 311,931,200 |
| 2011-01-06 | 11.95 | 11.97 | 11.89 | 11.92 | -0.04 | -0.25% | 300,428,800 |
| 2011-01-05 | 11.77 | 11.94 | 11.77 | 11.93 | +0.16 | +1.36% | 255,519,600 |
| 2011-01-04 | 11.87 | 11.87 | 11.72 | 11.83 | -0.04 | -0.34% | 309,348,368 |
| 2011-01-03 | 11.63 | 11.79 | 11.60 | 11.77 | +0.14 | +1.20% | 445,138,400 |
| 2010-12-31 | 11.53 | 11.55 | 11.48 | 11.52 | -0.01 | -0.09% | 193,655,528 |
| 2010-12-30 | 11.62 | 11.63 | 11.54 | 11.56 | -0.07 | -0.52% | 157,660,176 |
| 2010-12-29 | 11.65 | 11.66 | 11.61 | 11.62 | -0.03 | -0.26% | 163,270,904 |
| 2010-12-28 | 11.64 | 11.67 | 11.61 | 11.62 | -0.02 | -0.17% | 175,924,000 |
| 2010-12-27 | 11.53 | 11.62 | 11.48 | 11.60 | +0.07 | +0.61% | 249,816,000 |
| 2010-12-23 | 11.61 | 11.61 | 11.54 | 11.56 | -0.05 | -0.43% | 223,500,924 |
| 2010-12-22 | 11.58 | 11.63 | 11.56 | 11.61 | +0.03 | +0.26% | 266,144,408 |
| 2010-12-21 | 11.54 | 11.59 | 11.50 | 11.58 | +0.04 | +0.35% | 256,354,000 |
| 2010-12-20 | 11.49 | 11.54 | 11.37 | 11.51 | +0.02 | +0.17% | 385,610,400 |
| 2010-12-17 | 11.49 | 11.49 | 11.44 | 11.45 | -0.04 | -0.35% | 387,148,628 |
| 2010-12-16 | 11.47 | 11.52 | 11.43 | 11.47 | +0.01 | +0.05% | 322,030,800 |
| 2010-12-15 | 11.43 | 11.54 | 11.40 | 11.44 | +0.01 | +0.09% | 417,312,000 |
| 2010-12-14 | 11.49 | 11.52 | 11.39 | 11.44 | -0.05 | -0.44% | 351,567,368 |
| 2010-12-13 | 11.58 | 11.61 | 11.46 | 11.49 | -0.10 | -0.78% | 439,815,600 |
| 2010-12-10 | 11.42 | 11.47 | 11.38 | 11.45 | +0.03 | +0.26% | 262,577,260 |
| 2010-12-09 | 11.50 | 11.52 | 11.39 | 11.42 | -0.08 | -0.70% | 294,151,200 |
| 2010-12-08 | 11.42 | 11.46 | 11.33 | 11.46 | +0.05 | +0.35% | 321,935,600 |
| 2010-12-07 | 11.56 | 11.57 | 11.36 | 11.36 | -0.20 | -1.73% | 391,454,276 |
| 2010-12-06 | 11.38 | 11.51 | 11.37 | 11.43 | +0.05 | +0.44% | 448,481,600 |
| 2010-12-03 | 11.32 | 11.38 | 11.30 | 11.34 | +0.02 | +0.18% | 342,369,472 |
| 2010-12-02 | 11.34 | 11.39 | 11.25 | 11.36 | +0.02 | +0.18% | 463,652,124 |
| 2010-12-01 | 11.26 | 11.35 | 11.25 | 11.30 | +0.04 | +0.36% | 461,751,204 |
| 2010-11-30 | 11.20 | 11.23 | 11.10 | 11.11 | -0.09 | -0.80% | 501,858,000 |
| 2010-11-29 | 11.27 | 11.34 | 11.12 | 11.32 | +0.05 | +0.44% | 445,785,200 |
| 2010-11-26 | 11.20 | 11.35 | 11.18 | 11.28 | +0.07 | +0.71% | 237,745,183 |
| 2010-11-24 | 11.14 | 11.26 | 11.13 | 11.24 | +0.10 | +0.90% | 414,272,984 |
| 2010-11-23 | 11.09 | 11.13 | 10.95 | 11.03 | -0.06 | -0.54% | 519,447,600 |
| 2010-11-22 | 10.95 | 11.19 | 10.92 | 11.19 | +0.24 | +2.19% | 393,075,200 |
| 2010-11-19 | 11.00 | 11.01 | 10.90 | 10.95 | -0.04 | -0.45% | 384,843,528 |
| 2010-11-18 | 10.90 | 11.06 | 10.88 | 11.02 | +0.12 | +1.10% | 494,491,200 |
| 2010-11-17 | 10.76 | 10.86 | 10.63 | 10.73 | -0.02 | -0.28% | 479,450,076 |
| 2010-11-16 | 10.92 | 10.99 | 10.69 | 10.77 | -0.15 | -1.37% | 658,949,968 |
| 2010-11-15 | 11.02 | 11.09 | 10.94 | 10.97 | -0.05 | -0.45% | 403,606,000 |
| 2010-11-12 | 11.29 | 11.30 | 10.84 | 11.00 | -0.28 | -2.57% | 795,846,808 |
| 2010-11-11 | 11.25 | 11.37 | 11.22 | 11.31 | +0.06 | +0.53% | 361,284,000 |
| 2010-11-10 | 11.31 | 11.38 | 11.20 | 11.36 | +0.05 | +0.44% | 384,227,200 |
| 2010-11-09 | 11.47 | 11.47 | 11.23 | 11.29 | -0.18 | -1.57% | 383,715,544 |
| 2010-11-08 | 11.33 | 11.42 | 11.31 | 11.38 | +0.05 | +0.44% | 281,758,400 |
| 2010-11-05 | 11.36 | 11.41 | 11.31 | 11.33 | -0.03 | -0.26% | 361,253,420 |
| 2010-11-04 | 11.27 | 11.43 | 11.25 | 11.37 | +0.10 | +0.89% | 642,488,640 |
| 2010-11-03 | 11.12 | 11.17 | 11.02 | 11.17 | +0.05 | +0.45% | 508,348,400 |
| 2010-11-02 | 10.96 | 11.08 | 10.96 | 11.05 | +0.08 | +0.82% | 433,930,208 |
| 2010-11-01 | 10.79 | 10.91 | 10.79 | 10.86 | +0.07 | +0.65% | 423,889,480 |
| 2010-10-29 | 10.87 | 10.92 | 10.75 | 10.75 | -0.12 | -1.10% | 430,511,200 |
| 2010-10-28 | 11.00 | 11.00 | 10.75 | 10.90 | -0.10 | -0.91% | 551,051,200 |
| 2010-10-27 | 10.99 | 11.07 | 10.91 | 10.99 | +0.01 | +0.06% | 399,002,800 |
| 2010-10-26 | 10.96 | 11.06 | 10.92 | 11.00 | +0.04 | +0.36% | 392,929,740 |
| 2010-10-25 | 11.04 | 11.13 | 11.02 | 11.03 | -0.01 | -0.09% | 392,462,000 |
| 2010-10-22 | 11.04 | 11.07 | 10.94 | 10.98 | -0.06 | -0.54% | 372,778,000 |
| 2010-10-21 | 11.16 | 11.24 | 10.96 | 11.05 | -0.10 | -0.99% | 551,460,000 |
| 2010-10-20 | 11.04 | 11.22 | 10.96 | 11.09 | +0.05 | +0.45% | 721,624,784 |
| 2010-10-19 | 10.84 | 11.21 | 10.71 | 11.05 | +0.22 | +1.94% | 1,232,784,000 |
| 2010-10-18 | 11.37 | 11.39 | 11.22 | 11.36 | -0.02 | -0.09% | 1,104,458,640 |
| 2010-10-15 | 10.98 | 11.25 | 10.89 | 11.24 | +0.26 | +2.37% | 922,194,584 |
| 2010-10-14 | 10.77 | 10.80 | 10.73 | 10.80 | +0.02 | +0.28% | 435,296,400 |
| 2010-10-13 | 10.72 | 10.78 | 10.71 | 10.72 | 0.00 | -0.02% | 630,092,400 |
| 2010-10-12 | 10.55 | 10.70 | 10.45 | 10.66 | +0.11 | +1.04% | 558,544,000 |
| 2010-10-11 | 10.53 | 10.62 | 10.52 | 10.55 | +0.02 | +0.19% | 427,753,200 |
| 2010-10-08 | 10.42 | 10.52 | 10.36 | 10.50 | +0.08 | +0.77% | 658,403,856 |
| 2010-10-07 | 10.37 | 10.37 | 10.25 | 10.33 | -0.04 | -0.39% | 408,399,600 |
| 2010-10-06 | 10.34 | 10.43 | 10.19 | 10.33 | -0.01 | -0.10% | 670,868,800 |
| 2010-10-05 | 10.07 | 10.34 | 10.07 | 10.32 | +0.25 | +2.48% | 501,967,200 |
| 2010-10-04 | 10.06 | 10.10 | 9.92 | 9.95 | -0.11 | -1.09% | 435,302,000 |
| 2010-10-01 | 10.22 | 10.23 | 10.05 | 10.09 | -0.13 | -1.27% | 448,406,224 |
| 2010-09-30 | 10.32 | 10.36 | 10.04 | 10.13 | -0.19 | -1.84% | 673,391,600 |
| 2010-09-29 | 10.26 | 10.35 | 10.21 | 10.26 | +0.01 | +0.05% | 469,644,000 |
| 2010-09-28 | 10.42 | 10.42 | 9.82 | 10.24 | -0.18 | -1.73% | 1,035,042,760 |
| 2010-09-27 | 10.50 | 10.53 | 10.39 | 10.40 | -0.10 | -0.95% | 483,099,936 |
| 2010-09-24 | 10.43 | 10.48 | 10.38 | 10.44 | +0.01 | +0.10% | 649,488,000 |
| 2010-09-23 | 10.23 | 10.46 | 10.21 | 10.32 | +0.09 | +0.88% | 786,116,800 |
| 2010-09-22 | 10.10 | 10.28 | 10.09 | 10.28 | +0.18 | +1.78% | 585,415,624 |
| 2010-09-21 | 10.14 | 10.26 | 10.10 | 10.13 | 0.00 | -0.10% | 669,676,444 |
| 2010-09-20 | 9.86 | 10.13 | 9.85 | 10.12 | +0.26 | +2.64% | 659,291,792 |
| 2010-09-17 | 9.92 | 9.93 | 9.77 | 9.83 | -0.08 | -0.91% | 634,477,200 |
| 2010-09-16 | 9.65 | 9.88 | 9.62 | 9.88 | +0.23 | +2.38% | 652,103,200 |
| 2010-09-15 | 9.58 | 9.66 | 9.57 | 9.65 | +0.07 | +0.73% | 429,368,800 |
| 2010-09-14 | 9.51 | 9.61 | 9.48 | 9.57 | +0.07 | +0.63% | 408,150,400 |
| 2010-09-13 | 9.49 | 9.58 | 9.49 | 9.54 | +0.04 | +0.53% | 388,780,276 |
| 2010-09-10 | 9.40 | 9.45 | 9.34 | 9.41 | +0.01 | +0.11% | 387,761,660 |
| 2010-09-09 | 9.47 | 9.52 | 9.39 | 9.40 | -0.07 | -0.74% | 438,575,200 |
| 2010-09-08 | 9.28 | 9.44 | 9.25 | 9.39 | +0.11 | +1.19% | 526,551,200 |
| 2010-09-07 | 9.17 | 9.27 | 9.15 | 9.21 | +0.04 | +0.44% | 342,825,564 |
| 2010-09-03 | 9.11 | 9.24 | 9.09 | 9.24 | +0.13 | +1.43% | 520,788,872 |
| 2010-09-02 | 8.97 | 9.01 | 8.88 | 9.01 | +0.03 | +0.45% | 415,427,600 |
| 2010-09-01 | 8.84 | 8.98 | 8.80 | 8.94 | +0.10 | +1.13% | 697,037,600 |
| 2010-08-31 | 8.64 | 8.73 | 8.58 | 8.68 | +0.04 | +0.46% | 420,786,828 |
| 2010-08-30 | 8.60 | 8.78 | 8.60 | 8.66 | +0.06 | +0.70% | 383,289,200 |
| 2010-08-27 | 8.63 | 8.66 | 8.41 | 8.63 | 0.00 | -0.05% | 548,586,852 |
| 2010-08-26 | 8.77 | 8.78 | 8.58 | 8.58 | -0.18 | -2.17% | 466,505,200 |
| 2010-08-25 | 8.50 | 8.71 | 8.47 | 8.67 | +0.17 | +2.00% | 596,867,600 |
| 2010-08-24 | 8.67 | 8.68 | 8.52 | 8.57 | -0.10 | -1.15% | 602,565,600 |
| 2010-08-23 | 8.99 | 9.00 | 8.76 | 8.78 | -0.21 | -2.34% | 414,067,688 |
| 2010-08-20 | 8.91 | 9.07 | 8.89 | 8.92 | +0.01 | +0.11% | 384,230,000 |
| 2010-08-19 | 9.03 | 9.05 | 8.88 | 8.92 | -0.11 | -1.22% | 426,706,000 |
| 2010-08-18 | 9.01 | 9.10 | 8.98 | 9.04 | +0.03 | +0.33% | 339,696,000 |
| 2010-08-17 | 8.93 | 9.09 | 8.90 | 9.00 | +0.07 | +0.78% | 422,649,276 |
| 2010-08-16 | 8.84 | 8.93 | 8.81 | 8.84 | +0.00 | +0.02% | 318,430,000 |
| 2010-08-13 | 8.99 | 9.00 | 8.90 | 8.90 | -0.09 | -1.00% | 354,869,200 |
| 2010-08-12 | 8.81 | 9.04 | 8.79 | 8.99 | +0.18 | +2.04% | 534,920,400 |
| 2010-08-11 | 9.12 | 9.13 | 8.92 | 8.94 | -0.19 | -1.97% | 620,054,400 |
| 2010-08-10 | 9.28 | 9.30 | 9.20 | 9.26 | -0.02 | -0.22% | 451,920,000 |
| 2010-08-09 | 9.34 | 9.36 | 9.27 | 9.35 | +0.01 | +0.11% | 303,128,000 |
| 2010-08-06 | 9.28 | 9.34 | 9.20 | 9.29 | +0.01 | +0.11% | 445,013,628 |
| 2010-08-05 | 9.35 | 9.40 | 9.31 | 9.35 | 0.00 | -0.01% | 289,362,788 |
| 2010-08-04 | 9.39 | 9.44 | 9.30 | 9.39 | +0.00 | +0.05% | 420,556,696 |
| 2010-08-03 | 9.32 | 9.40 | 9.26 | 9.35 | +0.03 | +0.32% | 417,653,600 |
| 2010-08-02 | 9.30 | 9.38 | 9.27 | 9.35 | +0.05 | +0.54% | 428,084,560 |
| 2010-07-30 | 9.14 | 9.27 | 9.10 | 9.19 | +0.05 | +0.55% | 448,456,316 |
| 2010-07-29 | 9.31 | 9.38 | 9.15 | 9.22 | -0.09 | -0.97% | 643,806,800 |
| 2010-07-28 | 9.42 | 9.50 | 9.29 | 9.32 | -0.10 | -1.06% | 519,985,200 |
| 2010-07-27 | 9.32 | 9.46 | 9.30 | 9.43 | +0.11 | +1.18% | 584,771,600 |
| 2010-07-26 | 9.29 | 9.29 | 9.20 | 9.26 | -0.03 | -0.32% | 420,551,600 |
| 2010-07-23 | 9.18 | 9.30 | 9.15 | 9.28 | +0.10 | +1.09% | 533,388,800 |
| 2010-07-22 | 9.20 | 9.29 | 9.12 | 9.25 | +0.05 | +0.54% | 645,318,800 |
| 2010-07-21 | 9.47 | 9.47 | 9.07 | 9.08 | -0.39 | -4.12% | 1,185,671,200 |
| 2010-07-20 | 8.67 | 9.03 | 8.57 | 9.00 | +0.32 | +3.81% | 1,074,951,088 |
| 2010-07-19 | 8.92 | 8.92 | 8.56 | 8.77 | -0.15 | -1.68% | 1,024,499,072 |
| 2010-07-16 | 9.04 | 9.11 | 8.87 | 8.92 | -0.12 | -1.33% | 1,039,858,764 |
| 2010-07-15 | 8.87 | 9.18 | 8.83 | 8.98 | +0.12 | +1.24% | 824,866,000 |
| 2010-07-14 | 8.91 | 9.14 | 8.89 | 9.03 | +0.12 | +1.35% | 812,171,948 |
| 2010-07-13 | 9.15 | 9.16 | 8.80 | 8.99 | -0.16 | -1.75% | 1,190,955,876 |
| 2010-07-12 | 9.23 | 9.35 | 9.10 | 9.19 | -0.04 | -0.43% | 562,878,400 |
| 2010-07-09 | 9.17 | 9.28 | 9.11 | 9.27 | +0.10 | +1.09% | 433,574,524 |
| 2010-07-08 | 9.37 | 9.39 | 9.10 | 9.22 | -0.16 | -1.60% | 738,151,520 |
| 2010-07-07 | 8.95 | 9.24 | 8.92 | 9.24 | +0.29 | +3.24% | 654,560,012 |
| 2010-07-06 | 8.96 | 9.03 | 8.79 | 8.88 | -0.08 | -0.89% | 615,235,600 |
| 2010-07-02 | 8.95 | 8.96 | 8.69 | 8.82 | -0.13 | -1.45% | 694,498,356 |
| 2010-07-01 | 9.08 | 9.10 | 8.69 | 8.87 | -0.21 | -2.31% | 1,022,953,467 |
| 2010-06-30 | 9.17 | 9.21 | 8.93 | 8.98 | -0.19 | -2.07% | 739,469,088 |
| 2010-06-29 | 9.43 | 9.44 | 9.08 | 9.15 | -0.28 | -2.97% | 1,133,345,708 |
| 2010-06-28 | 9.53 | 9.63 | 9.45 | 9.58 | +0.05 | +0.52% | 585,433,544 |
| 2010-06-25 | 9.64 | 9.65 | 9.49 | 9.52 | -0.12 | -1.24% | 549,942,400 |
| 2010-06-24 | 9.68 | 9.76 | 9.57 | 9.61 | -0.07 | -0.72% | 715,131,912 |
| 2010-06-23 | 9.81 | 9.81 | 9.57 | 9.68 | -0.13 | -1.33% | 768,457,200 |
| 2010-06-22 | 9.72 | 9.86 | 9.70 | 9.78 | +0.06 | +0.62% | 717,262,000 |
| 2010-06-21 | 9.92 | 9.96 | 9.60 | 9.65 | -0.27 | -2.72% | 776,490,504 |
| 2010-06-18 | 9.72 | 9.82 | 9.69 | 9.79 | +0.07 | +0.72% | 784,621,600 |
| 2010-06-17 | 9.66 | 9.75 | 9.62 | 9.71 | +0.05 | +0.52% | 873,461,544 |
| 2010-06-16 | 9.32 | 9.56 | 9.31 | 9.54 | +0.22 | +2.36% | 783,690,316 |
| 2010-06-15 | 9.13 | 9.28 | 9.12 | 9.27 | +0.14 | +1.53% | 585,074,000 |
| 2010-06-14 | 9.14 | 9.26 | 9.07 | 9.08 | -0.06 | -0.66% | 602,961,112 |
| 2010-06-11 | 8.87 | 9.07 | 8.83 | 9.05 | +0.19 | +2.03% | 545,759,968 |
| 2010-06-10 | 8.74 | 8.96 | 8.65 | 8.95 | +0.20 | +2.40% | 776,356,552 |
| 2010-06-09 | 8.98 | 9.00 | 8.66 | 8.69 | -0.30 | -3.23% | 854,630,000 |
| 2010-06-08 | 9.04 | 9.06 | 8.77 | 8.90 | -0.14 | -1.55% | 1,000,770,400 |
| 2010-06-07 | 9.22 | 9.26 | 8.95 | 8.96 | -0.26 | -2.82% | 886,983,092 |
| 2010-06-04 | 9.22 | 9.35 | 9.09 | 9.14 | -0.08 | -0.87% | 758,442,356 |
| 2010-06-03 | 9.47 | 9.48 | 9.30 | 9.40 | -0.07 | -0.74% | 650,157,960 |
| 2010-06-02 | 9.45 | 9.46 | 9.30 | 9.43 | -0.02 | -0.21% | 688,548,000 |
| 2010-06-01 | 9.27 | 9.50 | 9.25 | 9.32 | +0.04 | +0.54% | 876,474,348 |
| 2010-05-28 | 9.26 | 9.26 | 9.05 | 9.17 | -0.09 | -0.97% | 815,614,800 |
| 2010-05-27 | 8.95 | 9.07 | 8.90 | 9.05 | +0.10 | +1.12% | 666,302,104 |
| 2010-05-26 | 8.93 | 9.00 | 8.71 | 8.72 | -0.21 | -2.35% | 850,657,424 |
| 2010-05-25 | 8.55 | 8.81 | 8.47 | 8.76 | +0.21 | +2.46% | 1,048,014,616 |
| 2010-05-24 | 8.83 | 8.96 | 8.79 | 8.81 | -0.02 | -0.23% | 754,245,936 |
| 2010-05-21 | 8.31 | 8.73 | 8.26 | 8.65 | +0.34 | +4.09% | 1,223,908,100 |
| 2010-05-20 | 8.64 | 8.71 | 8.44 | 8.49 | -0.15 | -1.74% | 1,282,916,032 |
| 2010-05-19 | 8.91 | 9.03 | 8.74 | 8.87 | -0.04 | -0.45% | 1,025,726,800 |
| 2010-05-18 | 9.18 | 9.23 | 8.94 | 9.01 | -0.17 | -1.85% | 782,678,400 |
| 2010-05-17 | 9.10 | 9.15 | 8.85 | 9.08 | -0.02 | -0.22% | 762,834,800 |
| 2010-05-14 | 9.11 | 9.16 | 8.91 | 9.06 | -0.05 | -0.55% | 759,362,800 |
| 2010-05-13 | 9.40 | 9.46 | 9.16 | 9.23 | -0.17 | -1.81% | 599,712,400 |
| 2010-05-12 | 9.26 | 9.40 | 9.24 | 9.36 | +0.10 | +1.08% | 654,379,600 |
| 2010-05-11 | 8.99 | 9.28 | 8.95 | 9.16 | +0.17 | +1.89% | 850,351,888 |
| 2010-05-10 | 8.94 | 9.09 | 8.88 | 9.07 | +0.13 | +1.45% | 984,306,400 |
| 2010-05-07 | 8.70 | 8.81 | 8.04 | 8.42 | -0.28 | -3.22% | 1,676,018,956 |
| 2010-05-06 | 9.07 | 9.22 | 7.12 | 8.79 | -0.27 | -3.09% | 1,285,860,800 |
| 2010-05-05 | 9.04 | 9.22 | 8.88 | 9.14 | +0.11 | +1.11% | 883,103,856 |
| 2010-05-04 | 9.39 | 9.40 | 9.17 | 9.24 | -0.15 | -1.60% | 723,819,984 |
| 2010-05-03 | 9.42 | 9.57 | 9.39 | 9.51 | +0.09 | +0.96% | 454,342,000 |
| 2010-04-30 | 9.62 | 9.66 | 9.32 | 9.32 | -0.29 | -3.12% | 542,463,600 |
| 2010-04-29 | 9.39 | 9.64 | 9.36 | 9.59 | +0.20 | +2.13% | 558,840,800 |
| 2010-04-28 | 9.40 | 9.43 | 9.16 | 9.34 | -0.06 | -0.64% | 758,402,400 |
| 2010-04-27 | 9.55 | 9.57 | 9.30 | 9.36 | -0.19 | -1.99% | 709,343,600 |
| 2010-04-26 | 9.71 | 9.73 | 9.58 | 9.62 | -0.08 | -0.93% | 479,068,800 |
| 2010-04-23 | 9.57 | 9.72 | 9.54 | 9.67 | +0.10 | +1.04% | 796,955,600 |
| 2010-04-22 | 9.22 | 9.53 | 9.15 | 9.52 | +0.29 | +3.25% | 793,424,800 |
| 2010-04-21 | 9.24 | 9.29 | 9.13 | 9.26 | +0.01 | +0.22% | 982,391,956 |
| 2010-04-20 | 8.88 | 8.90 | 8.68 | 8.74 | -0.14 | -1.58% | 738,326,400 |
| 2010-04-19 | 8.82 | 8.85 | 8.63 | 8.82 | +0.00 | +0.02% | 566,924,400 |
| 2010-04-16 | 8.88 | 8.97 | 8.73 | 8.84 | -0.04 | -0.45% | 750,545,600 |
| 2010-04-15 | 8.78 | 8.89 | 8.77 | 8.89 | +0.11 | +1.25% | 376,784,800 |
| 2010-04-14 | 8.76 | 8.78 | 8.72 | 8.77 | +0.01 | +0.11% | 404,076,400 |
| 2010-04-13 | 8.64 | 8.67 | 8.61 | 8.66 | +0.02 | +0.23% | 306,210,800 |
| 2010-04-12 | 8.65 | 8.68 | 8.64 | 8.65 | +0.00 | +0.04% | 333,215,648 |
| 2010-04-09 | 8.62 | 8.64 | 8.59 | 8.64 | +0.01 | +0.23% | 334,182,964 |
| 2010-04-08 | 8.59 | 8.63 | 8.50 | 8.57 | -0.02 | -0.23% | 572,989,200 |
| 2010-04-07 | 8.56 | 8.64 | 8.52 | 8.59 | +0.03 | +0.35% | 628,502,000 |
| 2010-04-06 | 8.51 | 8.58 | 8.46 | 8.55 | +0.05 | +0.47% | 447,017,200 |
| 2010-04-05 | 8.39 | 8.52 | 8.38 | 8.52 | +0.13 | +1.55% | 684,507,600 |
| 2010-04-01 | 8.48 | 8.53 | 8.31 | 8.43 | -0.05 | -0.59% | 603,145,200 |
| 2010-03-31 | 8.41 | 8.45 | 8.37 | 8.39 | -0.02 | -0.24% | 430,659,600 |
| 2010-03-30 | 8.45 | 8.48 | 8.37 | 8.42 | -0.03 | -0.36% | 527,310,000 |
| 2010-03-29 | 8.32 | 8.35 | 8.27 | 8.30 | -0.02 | -0.24% | 540,744,400 |
| 2010-03-26 | 8.18 | 8.28 | 8.16 | 8.25 | +0.07 | +0.86% | 640,875,200 |
| 2010-03-25 | 8.25 | 8.25 | 8.08 | 8.09 | -0.15 | -1.94% | 543,267,292 |
| 2010-03-24 | 8.13 | 8.22 | 8.13 | 8.19 | +0.06 | +0.74% | 598,281,300 |
| 2010-03-23 | 8.06 | 8.17 | 8.00 | 8.16 | +0.10 | +1.24% | 602,431,200 |
| 2010-03-22 | 7.87 | 8.07 | 7.86 | 8.03 | +0.15 | +2.03% | 456,419,600 |
| 2010-03-19 | 8.03 | 8.04 | 7.90 | 7.94 | -0.09 | -1.12% | 559,445,600 |
| 2010-03-18 | 8.00 | 8.04 | 7.95 | 8.02 | +0.02 | +0.25% | 342,109,600 |
| 2010-03-17 | 8.03 | 8.09 | 7.97 | 8.00 | -0.03 | -0.37% | 450,956,800 |
| 2010-03-16 | 8.01 | 8.03 | 7.95 | 8.02 | +0.01 | +0.12% | 446,908,000 |
| 2010-03-15 | 8.05 | 8.05 | 7.87 | 7.99 | -0.06 | -0.75% | 493,502,800 |
| 2010-03-12 | 8.12 | 8.13 | 8.06 | 8.09 | -0.03 | -0.37% | 416,323,600 |
| 2010-03-11 | 8.00 | 8.05 | 7.98 | 8.05 | +0.06 | +0.63% | 405,700,400 |
| 2010-03-10 | 7.99 | 8.05 | 7.97 | 8.03 | +0.04 | +0.50% | 596,218,000 |
| 2010-03-09 | 7.80 | 8.04 | 7.78 | 7.96 | +0.17 | +2.05% | 920,259,672 |
| 2010-03-08 | 7.86 | 7.86 | 7.79 | 7.82 | -0.03 | -0.51% | 429,889,600 |
| 2010-03-05 | 7.68 | 7.85 | 7.67 | 7.82 | +0.14 | +1.82% | 899,620,400 |
| 2010-03-04 | 7.47 | 7.53 | 7.45 | 7.53 | +0.05 | +0.80% | 366,041,200 |
| 2010-03-03 | 7.46 | 7.50 | 7.43 | 7.48 | +0.01 | +0.27% | 372,239,148 |
| 2010-03-02 | 7.50 | 7.53 | 7.42 | 7.46 | -0.04 | -0.53% | 566,546,400 |
| 2010-03-01 | 7.35 | 7.48 | 7.34 | 7.46 | +0.12 | +1.50% | 550,093,600 |
| 2010-02-26 | 7.23 | 7.33 | 7.21 | 7.31 | +0.08 | +1.11% | 507,460,856 |
| 2010-02-25 | 7.05 | 7.24 | 7.03 | 7.21 | +0.17 | +2.27% | 665,397,144 |
| 2010-02-24 | 7.08 | 7.19 | 7.07 | 7.17 | +0.09 | +1.27% | 460,566,400 |
| 2010-02-23 | 7.14 | 7.19 | 6.99 | 7.04 | -0.11 | -1.40% | 575,313,660 |
| 2010-02-22 | 7.23 | 7.23 | 7.11 | 7.16 | -0.07 | -0.97% | 390,825,032 |
| 2010-02-19 | 7.21 | 7.26 | 7.18 | 7.20 | -0.01 | -0.14% | 415,734,248 |
| 2010-02-18 | 7.20 | 7.28 | 7.18 | 7.25 | +0.05 | +0.69% | 422,825,200 |
| 2010-02-17 | 7.29 | 7.30 | 7.17 | 7.23 | -0.06 | -0.82% | 436,396,800 |
| 2010-02-16 | 7.21 | 7.27 | 7.20 | 7.26 | +0.05 | +0.69% | 543,951,836 |
| 2010-02-12 | 7.08 | 7.20 | 6.98 | 7.16 | +0.08 | +1.13% | 655,468,800 |
| 2010-02-11 | 6.96 | 7.13 | 6.93 | 7.10 | +0.14 | +2.01% | 550,345,600 |
| 2010-02-10 | 7.00 | 7.02 | 6.94 | 6.97 | -0.03 | -0.43% | 370,361,600 |
| 2010-02-09 | 7.01 | 7.05 | 6.96 | 7.01 | -0.01 | -0.12% | 632,886,800 |
| 2010-02-08 | 6.99 | 7.07 | 6.93 | 6.93 | -0.06 | -0.86% | 478,270,800 |
| 2010-02-05 | 6.88 | 7.00 | 6.82 | 6.98 | +0.10 | +1.45% | 850,306,800 |
| 2010-02-04 | 7.03 | 7.08 | 6.84 | 6.86 | -0.17 | -2.42% | 757,652,000 |
| 2010-02-03 | 6.97 | 7.15 | 6.94 | 7.12 | +0.15 | +2.15% | 615,328,000 |
| 2010-02-02 | 7.00 | 7.01 | 6.91 | 6.99 | 0.00 | -0.14% | 698,342,400 |
| 2010-02-01 | 6.87 | 7.00 | 6.83 | 6.95 | +0.08 | +1.16% | 749,876,400 |
| 2010-01-29 | 7.18 | 7.22 | 6.79 | 6.86 | -0.32 | -4.46% | 1,245,952,412 |
| 2010-01-28 | 7.32 | 7.34 | 7.10 | 7.12 | -0.20 | -2.73% | 1,173,502,676 |
| 2010-01-27 | 7.39 | 7.52 | 7.13 | 7.42 | +0.04 | +0.41% | 1,722,569,784 |
| 2010-01-26 | 7.36 | 7.63 | 7.23 | 7.35 | 0.00 | -0.14% | 1,867,111,752 |
| 2010-01-25 | 7.23 | 7.31 | 7.15 | 7.25 | +0.02 | +0.28% | 1,065,700,328 |
| 2010-01-22 | 7.38 | 7.41 | 7.04 | 7.06 | -0.32 | -4.34% | 881,768,368 |
| 2010-01-21 | 7.57 | 7.62 | 7.40 | 7.43 | -0.14 | -1.85% | 608,154,784 |
| 2010-01-20 | 7.68 | 7.70 | 7.48 | 7.56 | -0.11 | -1.56% | 612,152,800 |
| 2010-01-19 | 7.44 | 7.69 | 7.40 | 7.68 | +0.24 | +3.23% | 730,007,600 |
| 2010-01-15 | 7.53 | 7.56 | 7.35 | 7.35 | -0.18 | -2.39% | 594,337,104 |
| 2010-01-14 | 7.50 | 7.52 | 7.46 | 7.48 | -0.02 | -0.27% | 433,154,076 |
| 2010-01-13 | 7.42 | 7.53 | 7.29 | 7.52 | +0.10 | +1.35% | 605,892,000 |
| 2010-01-12 | 7.47 | 7.49 | 7.37 | 7.42 | -0.05 | -0.67% | 594,459,856 |
| 2010-01-11 | 7.60 | 7.61 | 7.44 | 7.50 | -0.10 | -1.32% | 462,229,920 |
| 2010-01-08 | 7.51 | 7.57 | 7.47 | 7.57 | +0.06 | +0.80% | 447,876,740 |
| 2010-01-07 | 7.56 | 7.57 | 7.47 | 7.52 | -0.04 | -0.53% | 477,131,200 |
| 2010-01-06 | 7.66 | 7.69 | 7.53 | 7.53 | -0.12 | -1.70% | 552,160,000 |
| 2010-01-05 | 7.66 | 7.70 | 7.62 | 7.66 | -0.01 | -0.10% | 601,904,800 |
| 2010-01-04 | 7.62 | 7.66 | 7.58 | 7.64 | +0.02 | +0.26% | 493,729,600 |
| 2009-12-31 | 7.61 | 7.62 | 7.52 | 7.53 | -0.09 | -1.05% | 352,411,096 |
| 2009-12-30 | 7.46 | 7.57 | 7.44 | 7.56 | +0.10 | +1.34% | 412,084,400 |
| 2009-12-29 | 7.59 | 7.60 | 7.45 | 7.47 | -0.13 | -1.58% | 445,205,600 |
| 2009-12-28 | 7.56 | 7.64 | 7.49 | 7.56 | 0.00 | -0.05% | 644,565,600 |
| 2009-12-24 | 7.27 | 7.48 | 7.26 | 7.47 | +0.20 | +2.75% | 500,889,200 |
| 2009-12-23 | 7.19 | 7.23 | 7.17 | 7.22 | +0.03 | +0.42% | 345,525,600 |
| 2009-12-22 | 7.12 | 7.17 | 7.09 | 7.16 | +0.03 | +0.56% | 349,515,600 |
| 2009-12-21 | 7.00 | 7.13 | 6.99 | 7.08 | +0.08 | +1.14% | 612,373,156 |
| 2009-12-18 | 6.90 | 6.98 | 6.88 | 6.98 | +0.08 | +1.16% | 608,770,784 |
| 2009-12-17 | 6.94 | 6.96 | 6.82 | 6.85 | -0.09 | -1.30% | 388,838,800 |
| 2009-12-16 | 6.97 | 7.02 | 6.95 | 6.97 | 0.00 | -0.04% | 353,119,076 |
| 2009-12-15 | 6.99 | 7.05 | 6.90 | 6.93 | -0.06 | -0.86% | 419,714,172 |
| 2009-12-14 | 6.98 | 7.05 | 6.88 | 7.03 | +0.06 | +0.72% | 495,790,400 |
| 2009-12-11 | 7.06 | 7.07 | 6.91 | 6.95 | -0.11 | -1.56% | 429,774,800 |
| 2009-12-10 | 7.12 | 7.13 | 7.00 | 7.02 | -0.11 | -1.40% | 489,669,600 |
| 2009-12-09 | 6.83 | 7.08 | 6.80 | 7.06 | +0.23 | +3.37% | 684,782,000 |
| 2009-12-08 | 6.76 | 6.87 | 6.74 | 6.78 | +0.02 | +0.30% | 690,398,800 |
| 2009-12-07 | 6.90 | 6.92 | 6.74 | 6.75 | -0.16 | -2.17% | 714,759,176 |
| 2009-12-04 | 7.13 | 7.14 | 6.80 | 6.90 | -0.23 | -3.23% | 827,107,384 |
| 2009-12-03 | 7.05 | 7.11 | 7.01 | 7.02 | -0.03 | -0.43% | 448,719,600 |
| 2009-12-02 | 7.11 | 7.19 | 6.99 | 7.01 | -0.10 | -1.41% | 715,260,000 |
| 2009-12-01 | 7.22 | 7.24 | 7.03 | 7.03 | -0.19 | -2.63% | 465,763,200 |
| 2009-11-30 | 7.18 | 7.20 | 7.10 | 7.14 | -0.04 | -0.56% | 424,858,000 |
| 2009-11-27 | 7.11 | 7.25 | 7.08 | 7.16 | +0.05 | +0.70% | 295,257,240 |
| 2009-11-25 | 7.34 | 7.34 | 7.28 | 7.29 | -0.04 | -0.68% | 286,649,528 |
| 2009-11-24 | 7.33 | 7.35 | 7.25 | 7.30 | -0.03 | -0.41% | 318,438,400 |
| 2009-11-23 | 7.25 | 7.36 | 7.25 | 7.35 | +0.10 | +1.38% | 475,175,256 |
| 2009-11-20 | 7.11 | 7.16 | 7.06 | 7.14 | +0.03 | +0.42% | 406,890,720 |
| 2009-11-19 | 7.31 | 7.31 | 7.14 | 7.16 | -0.15 | -2.05% | 542,326,492 |
| 2009-11-18 | 7.38 | 7.39 | 7.29 | 7.36 | -0.02 | -0.27% | 374,320,800 |
| 2009-11-17 | 7.36 | 7.41 | 7.32 | 7.39 | +0.03 | +0.41% | 396,513,600 |
| 2009-11-16 | 7.34 | 7.43 | 7.32 | 7.38 | +0.04 | +0.54% | 485,206,400 |
| 2009-11-13 | 7.25 | 7.32 | 7.22 | 7.30 | +0.06 | +0.69% | 343,331,412 |
| 2009-11-12 | 7.25 | 7.32 | 7.19 | 7.21 | -0.04 | -0.55% | 363,915,800 |
| 2009-11-11 | 7.31 | 7.32 | 7.21 | 7.26 | -0.05 | -0.68% | 444,078,484 |
| 2009-11-10 | 7.18 | 7.32 | 7.18 | 7.25 | +0.07 | +0.97% | 401,195,200 |
| 2009-11-09 | 7.03 | 7.21 | 7.01 | 7.19 | +0.16 | +2.28% | 528,855,600 |
| 2009-11-06 | 6.88 | 6.97 | 6.87 | 6.94 | +0.07 | +0.87% | 295,229,772 |
| 2009-11-05 | 6.87 | 6.96 | 6.85 | 6.93 | +0.06 | +0.87% | 384,923,608 |
| 2009-11-04 | 6.81 | 6.92 | 6.79 | 6.81 | +0.00 | +0.04% | 487,742,564 |
| 2009-11-03 | 6.71 | 6.77 | 6.64 | 6.74 | +0.03 | +0.45% | 522,542,344 |
| 2009-11-02 | 6.78 | 6.89 | 6.63 | 6.76 | -0.02 | -0.29% | 679,589,348 |
| 2009-10-30 | 7.00 | 7.03 | 6.65 | 6.73 | -0.27 | -3.86% | 717,525,200 |
| 2009-10-29 | 6.96 | 7.03 | 6.86 | 7.01 | +0.05 | +0.72% | 570,408,952 |
| 2009-10-28 | 7.06 | 7.07 | 6.82 | 6.87 | -0.19 | -2.69% | 818,386,800 |
| 2009-10-27 | 7.20 | 7.24 | 7.02 | 7.05 | -0.15 | -2.08% | 756,551,600 |
| 2009-10-26 | 7.27 | 7.38 | 7.15 | 7.23 | -0.04 | -0.55% | 484,338,400 |
| 2009-10-23 | 7.35 | 7.35 | 7.26 | 7.28 | -0.06 | -0.95% | 420,786,800 |
| 2009-10-22 | 7.31 | 7.42 | 7.23 | 7.33 | +0.02 | +0.27% | 791,392,340 |
| 2009-10-21 | 7.13 | 7.45 | 7.12 | 7.32 | +0.19 | +2.66% | 1,193,727,208 |
| 2009-10-20 | 7.16 | 7.21 | 7.07 | 7.10 | -0.07 | -0.84% | 1,141,040,564 |
| 2009-10-19 | 6.71 | 6.79 | 6.63 | 6.78 | +0.07 | +1.04% | 942,230,800 |
| 2009-10-16 | 6.76 | 6.80 | 6.71 | 6.72 | -0.05 | -0.59% | 431,426,800 |
| 2009-10-15 | 6.77 | 6.82 | 6.77 | 6.81 | +0.03 | +0.59% | 373,556,400 |
| 2009-10-14 | 6.87 | 6.87 | 6.79 | 6.83 | -0.03 | -0.58% | 375,770,984 |
| 2009-10-13 | 6.81 | 6.83 | 6.77 | 6.79 | -0.02 | -0.29% | 348,020,400 |
| 2009-10-12 | 6.82 | 6.84 | 6.77 | 6.81 | -0.01 | -0.15% | 288,151,340 |
| 2009-10-09 | 6.75 | 6.81 | 6.74 | 6.80 | +0.05 | +0.74% | 293,393,700 |
| 2009-10-08 | 6.81 | 6.84 | 6.75 | 6.76 | -0.05 | -0.73% | 438,211,200 |
| 2009-10-07 | 6.78 | 6.81 | 6.75 | 6.79 | +0.02 | +0.15% | 465,668,128 |
| 2009-10-06 | 6.70 | 6.79 | 6.69 | 6.79 | +0.08 | +1.34% | 605,085,600 |
| 2009-10-05 | 6.65 | 6.67 | 6.58 | 6.64 | -0.01 | -0.15% | 423,133,200 |
| 2009-10-02 | 6.48 | 6.64 | 6.48 | 6.60 | +0.12 | +1.85% | 553,435,112 |
| 2009-10-01 | 6.62 | 6.65 | 6.45 | 6.46 | -0.16 | -2.42% | 524,711,600 |
| 2009-09-30 | 6.65 | 6.66 | 6.52 | 6.62 | -0.03 | -0.45% | 539,585,200 |
| 2009-09-29 | 6.67 | 6.69 | 6.58 | 6.62 | -0.05 | -0.75% | 345,385,804 |
| 2009-09-28 | 6.57 | 6.67 | 6.55 | 6.65 | +0.08 | +1.22% | 337,648,276 |
| 2009-09-25 | 6.50 | 6.62 | 6.48 | 6.51 | +0.01 | +0.15% | 445,487,892 |
| 2009-09-24 | 6.69 | 6.70 | 6.53 | 6.56 | -0.12 | -1.94% | 550,880,400 |
| 2009-09-23 | 6.62 | 6.75 | 6.61 | 6.62 | +0.00 | +0.05% | 594,040,528 |
| 2009-09-22 | 6.61 | 6.62 | 6.53 | 6.59 | -0.03 | -0.30% | 356,964,376 |
| 2009-09-21 | 6.58 | 6.61 | 6.49 | 6.57 | -0.01 | -0.15% | 437,716,008 |
| 2009-09-18 | 6.64 | 6.66 | 6.60 | 6.61 | -0.03 | -0.45% | 601,747,928 |
| 2009-09-17 | 6.50 | 6.67 | 6.50 | 6.59 | +0.09 | +1.38% | 810,572,000 |
| 2009-09-16 | 6.36 | 6.53 | 6.35 | 6.50 | +0.14 | +2.20% | 754,023,200 |
| 2009-09-15 | 6.22 | 6.27 | 6.20 | 6.26 | +0.04 | +0.64% | 426,470,800 |
| 2009-09-14 | 6.10 | 6.21 | 6.08 | 6.20 | +0.10 | +1.64% | 322,011,200 |
| 2009-09-11 | 6.18 | 6.18 | 6.10 | 6.15 | -0.03 | -0.49% | 348,961,200 |
| 2009-09-10 | 6.14 | 6.19 | 6.10 | 6.16 | +0.02 | +0.33% | 491,134,000 |
| 2009-09-09 | 6.17 | 6.23 | 6.06 | 6.11 | -0.06 | -0.97% | 811,292,520 |
| 2009-09-08 | 6.18 | 6.18 | 6.14 | 6.18 | 0.00 | -0.03% | 315,047,600 |
| 2009-09-04 | 5.97 | 6.10 | 5.97 | 6.08 | +0.11 | +1.84% | 374,628,800 |
| 2009-09-03 | 5.94 | 5.97 | 5.89 | 5.95 | +0.00 | +0.17% | 294,103,108 |
| 2009-09-02 | 5.88 | 5.99 | 5.86 | 5.90 | +0.02 | +0.34% | 364,400,792 |
| 2009-09-01 | 6.00 | 6.07 | 5.89 | 5.90 | -0.10 | -1.67% | 469,028,000 |
| 2009-08-31 | 6.01 | 6.03 | 5.95 | 6.01 | +0.00 | +0.03% | 311,540,656 |
| 2009-08-28 | 6.15 | 6.16 | 6.02 | 6.07 | -0.08 | -1.30% | 453,858,136 |
| 2009-08-27 | 6.03 | 6.06 | 5.89 | 6.05 | +0.03 | +0.33% | 449,181,600 |
| 2009-08-26 | 6.03 | 6.06 | 5.96 | 5.98 | -0.05 | -0.83% | 303,998,800 |
| 2009-08-25 | 6.05 | 6.10 | 6.04 | 6.05 | 0.00 | -0.04% | 324,354,800 |
| 2009-08-24 | 6.08 | 6.10 | 6.01 | 6.04 | -0.04 | -0.66% | 406,929,600 |
| 2009-08-21 | 5.99 | 6.05 | 5.96 | 6.04 | +0.06 | +0.83% | 416,074,400 |
| 2009-08-20 | 5.89 | 5.95 | 5.88 | 5.94 | +0.05 | +0.85% | 342,199,288 |
| 2009-08-19 | 5.81 | 5.90 | 5.80 | 5.88 | +0.07 | +1.20% | 413,271,872 |
| 2009-08-18 | 5.77 | 5.87 | 5.76 | 5.86 | +0.08 | +1.56% | 431,152,400 |
| 2009-08-17 | 5.84 | 5.84 | 5.69 | 5.70 | -0.14 | -2.40% | 524,381,388 |
| 2009-08-14 | 6.00 | 6.01 | 5.91 | 5.96 | -0.04 | -0.67% | 306,049,376 |
| 2009-08-13 | 5.95 | 6.02 | 5.95 | 6.01 | +0.06 | +1.01% | 440,162,848 |
| 2009-08-12 | 5.81 | 5.95 | 5.80 | 5.90 | +0.10 | +1.55% | 445,071,200 |
| 2009-08-11 | 5.85 | 5.87 | 5.78 | 5.82 | -0.03 | -0.51% | 355,488,996 |
| 2009-08-10 | 5.92 | 5.95 | 5.84 | 5.88 | -0.03 | -0.68% | 300,435,484 |
| 2009-08-07 | 5.91 | 5.95 | 5.89 | 5.91 | +0.00 | +0.01% | 387,484,068 |
| 2009-08-06 | 5.91 | 5.95 | 5.82 | 5.85 | -0.06 | -1.02% | 341,774,892 |
| 2009-08-05 | 5.92 | 5.98 | 5.86 | 5.90 | -0.02 | -0.34% | 423,183,600 |
| 2009-08-04 | 5.89 | 5.91 | 5.86 | 5.91 | +0.02 | +0.34% | 395,810,800 |
| 2009-08-03 | 5.90 | 5.95 | 5.89 | 5.94 | +0.04 | +0.68% | 394,240,000 |
| 2009-07-31 | 5.82 | 5.89 | 5.82 | 5.84 | +0.01 | +0.34% | 422,692,256 |
| 2009-07-30 | 5.77 | 5.88 | 5.77 | 5.81 | +0.04 | +0.69% | 469,604,800 |
| 2009-07-29 | 5.67 | 5.73 | 5.65 | 5.72 | +0.04 | +0.88% | 382,428,524 |
| 2009-07-28 | 5.67 | 5.72 | 5.63 | 5.71 | +0.04 | +0.71% | 363,554,800 |
| 2009-07-27 | 5.72 | 5.75 | 5.62 | 5.72 | 0.00 | -0.04% | 433,311,688 |
| 2009-07-24 | 5.61 | 5.71 | 5.59 | 5.71 | +0.11 | +1.78% | 438,362,400 |
| 2009-07-23 | 5.59 | 5.66 | 5.56 | 5.64 | +0.04 | +0.89% | 526,962,800 |
| 2009-07-22 | 5.64 | 5.67 | 5.58 | 5.60 | -0.04 | -0.71% | 874,104,424 |
| 2009-07-21 | 5.47 | 5.48 | 5.35 | 5.41 | -0.06 | -1.10% | 874,782,248 |
| 2009-07-20 | 5.47 | 5.54 | 5.39 | 5.46 | -0.01 | -0.18% | 735,526,400 |
| 2009-07-17 | 5.32 | 5.43 | 5.31 | 5.42 | +0.10 | +1.88% | 602,154,264 |
| 2009-07-16 | 5.21 | 5.29 | 5.20 | 5.27 | +0.06 | +1.15% | 393,570,800 |
| 2009-07-15 | 5.18 | 5.25 | 5.15 | 5.25 | +0.07 | +1.35% | 485,587,200 |
| 2009-07-14 | 5.07 | 5.11 | 5.04 | 5.08 | +0.01 | +0.20% | 347,501,988 |
| 2009-07-13 | 4.98 | 5.08 | 4.91 | 5.08 | +0.10 | +2.01% | 483,774,624 |
| 2009-07-10 | 4.87 | 4.96 | 4.87 | 4.95 | +0.08 | +1.64% | 445,275,600 |
| 2009-07-09 | 4.92 | 4.93 | 4.85 | 4.87 | -0.05 | -1.02% | 343,146,024 |
| 2009-07-08 | 4.85 | 4.93 | 4.80 | 4.90 | +0.05 | +1.03% | 575,929,200 |
| 2009-07-07 | 4.95 | 4.99 | 4.83 | 4.84 | -0.11 | -2.22% | 461,780,828 |
| 2009-07-06 | 4.95 | 4.96 | 4.87 | 4.95 | 0.00 | -0.06% | 498,688,400 |
| 2009-07-02 | 5.04 | 5.10 | 4.99 | 5.00 | -0.04 | -0.79% | 370,615,816 |
| 2009-07-01 | 5.12 | 5.17 | 5.09 | 5.10 | -0.02 | -0.39% | 414,272,984 |
| 2009-06-30 | 5.09 | 5.14 | 5.06 | 5.09 | -0.01 | -0.11% | 434,250,248 |
| 2009-06-29 | 5.12 | 5.14 | 5.05 | 5.07 | -0.05 | -0.98% | 567,662,708 |
| 2009-06-26 | 4.99 | 5.13 | 4.99 | 5.09 | +0.09 | +2.00% | 439,472,364 |
| 2009-06-25 | 4.85 | 5.01 | 4.83 | 4.99 | +0.15 | +2.89% | 589,689,548 |
| 2009-06-24 | 4.84 | 4.91 | 4.82 | 4.86 | +0.03 | +0.41% | 485,525,600 |
| 2009-06-23 | 4.87 | 4.89 | 4.75 | 4.79 | -0.09 | -1.64% | 706,532,400 |
| 2009-06-22 | 5.02 | 5.06 | 4.87 | 4.91 | -0.12 | -2.19% | 634,914,000 |
| 2009-06-19 | 4.93 | 4.98 | 4.89 | 4.98 | +0.05 | +1.01% | 721,856,800 |
| 2009-06-18 | 4.86 | 4.93 | 4.84 | 4.85 | -0.01 | -0.21% | 427,680,516 |
| 2009-06-17 | 4.88 | 4.91 | 4.80 | 4.84 | -0.04 | -0.82% | 571,413,368 |
| 2009-06-16 | 4.88 | 4.95 | 4.86 | 4.87 | -0.01 | -0.20% | 514,805,376 |
| 2009-06-15 | 4.86 | 4.89 | 4.82 | 4.86 | +0.00 | +0.06% | 539,948,952 |
| 2009-06-12 | 4.96 | 4.97 | 4.86 | 4.89 | -0.07 | -1.41% | 563,085,600 |
| 2009-06-11 | 4.98 | 5.06 | 4.95 | 5.00 | +0.01 | +0.40% | 524,824,011 |
| 2009-06-10 | 5.08 | 5.08 | 4.94 | 5.01 | -0.07 | -1.38% | 688,799,792 |
| 2009-06-09 | 5.14 | 5.16 | 5.02 | 5.10 | -0.04 | -0.78% | 676,964,400 |
| 2009-06-08 | 5.14 | 5.15 | 4.98 | 5.14 | +0.00 | +0.02% | 931,652,400 |
| 2009-06-05 | 5.19 | 5.23 | 5.11 | 5.17 | -0.02 | -0.39% | 632,716,000 |
| 2009-06-04 | 5.00 | 5.15 | 5.00 | 5.13 | +0.13 | +2.60% | 550,634,000 |
| 2009-06-03 | 5.00 | 5.04 | 4.97 | 5.03 | +0.03 | +0.60% | 565,199,600 |
| 2009-06-02 | 4.96 | 5.05 | 4.94 | 4.98 | +0.02 | +0.40% | 456,223,600 |
| 2009-06-01 | 4.87 | 5.00 | 4.86 | 4.98 | +0.10 | +2.26% | 452,668,360 |
| 2009-05-29 | 4.84 | 4.85 | 4.78 | 4.85 | +0.02 | +0.21% | 456,654,864 |
| 2009-05-28 | 4.77 | 4.84 | 4.72 | 4.82 | +0.06 | +1.05% | 487,552,800 |
| 2009-05-27 | 4.71 | 4.82 | 4.68 | 4.75 | +0.05 | +0.85% | 646,963,268 |
| 2009-05-26 | 4.46 | 4.67 | 4.45 | 4.67 | +0.22 | +4.71% | 636,927,200 |
| 2009-05-22 | 4.43 | 4.43 | 4.35 | 4.37 | -0.06 | -1.35% | 298,069,144 |
| 2009-05-21 | 4.47 | 4.53 | 4.39 | 4.43 | -0.03 | -0.89% | 408,181,468 |
| 2009-05-20 | 4.56 | 4.61 | 4.47 | 4.50 | -0.06 | -1.32% | 388,772,520 |
| 2009-05-19 | 4.53 | 4.62 | 4.49 | 4.55 | +0.02 | +0.44% | 372,422,400 |
| 2009-05-18 | 4.42 | 4.52 | 4.34 | 4.52 | +0.10 | +2.26% | 459,085,824 |
| 2009-05-15 | 4.37 | 4.45 | 4.34 | 4.37 | +0.00 | +0.08% | 367,567,200 |
| 2009-05-14 | 4.28 | 4.41 | 4.27 | 4.39 | +0.11 | +2.57% | 447,908,352 |
| 2009-05-13 | 4.40 | 4.43 | 4.26 | 4.27 | -0.13 | -2.95% | 595,971,600 |
| 2009-05-12 | 4.63 | 4.63 | 4.40 | 4.44 | -0.18 | -4.10% | 609,481,600 |
| 2009-05-11 | 4.55 | 4.68 | 4.54 | 4.63 | +0.08 | +1.76% | 404,783,272 |
| 2009-05-08 | 4.61 | 4.69 | 4.51 | 4.61 | +0.01 | +0.12% | 468,024,724 |
| 2009-05-07 | 4.73 | 4.73 | 4.57 | 4.61 | -0.12 | -2.54% | 531,896,143 |
| 2009-05-06 | 4.76 | 4.77 | 4.65 | 4.73 | -0.03 | -0.63% | 473,642,648 |
| 2009-05-05 | 4.71 | 4.74 | 4.68 | 4.74 | +0.03 | +0.64% | 398,401,672 |
| 2009-05-04 | 4.58 | 4.72 | 4.56 | 4.72 | +0.14 | +3.06% | 609,581,216 |
| 2009-05-01 | 4.49 | 4.57 | 4.49 | 4.54 | +0.05 | +1.11% | 397,589,336 |
| 2009-04-30 | 4.51 | 4.54 | 4.46 | 4.49 | -0.01 | -0.44% | 498,489,600 |
| 2009-04-29 | 4.46 | 4.53 | 4.42 | 4.47 | +0.01 | +0.22% | 458,258,620 |
| 2009-04-28 | 4.41 | 4.51 | 4.40 | 4.43 | +0.02 | +0.45% | 455,857,084 |
| 2009-04-27 | 4.39 | 4.46 | 4.38 | 4.45 | +0.07 | +1.37% | 480,814,240 |
| 2009-04-24 | 4.45 | 4.47 | 4.39 | 4.42 | -0.03 | -0.67% | 540,947,100 |
| 2009-04-23 | 4.52 | 4.54 | 4.41 | 4.48 | -0.04 | -0.88% | 945,157,744 |
| 2009-04-22 | 4.38 | 4.48 | 4.33 | 4.34 | -0.04 | -0.91% | 938,767,912 |
| 2009-04-21 | 4.25 | 4.36 | 4.24 | 4.35 | +0.10 | +2.35% | 470,685,600 |
| 2009-04-20 | 4.35 | 4.39 | 4.26 | 4.30 | -0.04 | -1.15% | 466,654,596 |
| 2009-04-17 | 4.33 | 4.44 | 4.29 | 4.41 | +0.08 | +1.85% | 497,683,248 |
| 2009-04-16 | 4.26 | 4.40 | 4.24 | 4.34 | +0.08 | +1.88% | 593,582,672 |
| 2009-04-15 | 4.19 | 4.22 | 4.13 | 4.20 | +0.02 | +0.24% | 413,027,544 |
| 2009-04-14 | 4.27 | 4.29 | 4.19 | 4.23 | -0.05 | -0.94% | 454,756,096 |
| 2009-04-13 | 4.29 | 4.32 | 4.25 | 4.29 | +0.01 | +0.17% | 389,468,572 |
| 2009-04-09 | 4.23 | 4.29 | 4.21 | 4.27 | +0.04 | +0.95% | 530,936,976 |
| 2009-04-08 | 4.12 | 4.17 | 4.09 | 4.15 | +0.03 | +0.73% | 455,630,000 |
| 2009-04-07 | 4.16 | 4.17 | 4.08 | 4.11 | -0.05 | -1.20% | 536,786,520 |
| 2009-04-06 | 4.10 | 4.24 | 4.05 | 4.23 | +0.13 | +3.17% | 658,064,400 |
| 2009-04-03 | 4.08 | 4.15 | 4.05 | 4.14 | +0.06 | +1.47% | 636,345,660 |
| 2009-04-02 | 3.93 | 4.10 | 3.92 | 4.03 | +0.09 | +2.54% | 812,366,828 |
| 2009-04-01 | 3.72 | 3.89 | 3.71 | 3.88 | +0.16 | +4.30% | 589,595,020 |
| 2009-03-31 | 3.77 | 3.84 | 3.75 | 3.75 | -0.01 | -0.53% | 570,080,120 |
| 2009-03-30 | 3.73 | 3.75 | 3.66 | 3.73 | 0.00 | -0.02% | 502,861,684 |
| 2009-03-27 | 3.87 | 3.88 | 3.80 | 3.82 | -0.05 | -1.29% | 493,043,308 |
| 2009-03-26 | 3.85 | 3.93 | 3.84 | 3.92 | +0.07 | +1.82% | 616,252,000 |
| 2009-03-25 | 3.84 | 3.87 | 3.71 | 3.80 | -0.04 | -1.04% | 646,652,356 |
| 2009-03-24 | 3.80 | 3.91 | 3.76 | 3.80 | +0.01 | +0.13% | 643,427,648 |
| 2009-03-23 | 3.67 | 3.86 | 3.63 | 3.84 | +0.18 | +4.63% | 666,565,080 |
| 2009-03-20 | 3.65 | 3.68 | 3.59 | 3.63 | -0.02 | -0.55% | 695,705,268 |
| 2009-03-19 | 3.64 | 3.69 | 3.58 | 3.63 | -0.01 | -0.27% | 500,318,388 |
| 2009-03-18 | 3.57 | 3.70 | 3.56 | 3.63 | +0.06 | +1.68% | 796,202,076 |
| 2009-03-17 | 3.40 | 3.56 | 3.40 | 3.56 | +0.16 | +4.71% | 788,021,140 |
| 2009-03-16 | 3.45 | 3.48 | 3.36 | 3.41 | -0.04 | -1.16% | 797,547,868 |
| 2009-03-13 | 3.44 | 3.47 | 3.39 | 3.43 | -0.01 | -0.29% | 601,281,112 |
| 2009-03-12 | 3.32 | 3.45 | 3.29 | 3.44 | +0.12 | +3.61% | 768,814,016 |
| 2009-03-11 | 3.21 | 3.36 | 3.20 | 3.31 | +0.10 | +3.12% | 846,785,804 |
| 2009-03-10 | 3.03 | 3.18 | 3.01 | 3.17 | +0.13 | +4.62% | 844,505,932 |
| 2009-03-09 | 3.01 | 3.13 | 2.95 | 2.97 | -0.04 | -1.33% | 698,477,944 |
| 2009-03-06 | 3.15 | 3.16 | 2.94 | 3.05 | -0.11 | -3.17% | 1,011,147,312 |
| 2009-03-05 | 3.23 | 3.28 | 3.16 | 3.17 | -0.06 | -1.86% | 706,899,200 |
| 2009-03-04 | 3.22 | 3.31 | 3.19 | 3.26 | +0.04 | +1.24% | 741,527,204 |
| 2009-03-03 | 3.18 | 3.24 | 3.14 | 3.16 | -0.02 | -0.63% | 724,340,564 |
| 2009-03-02 | 3.15 | 3.26 | 3.13 | 3.14 | -0.01 | -0.32% | 770,972,480 |
| 2009-02-27 | 3.14 | 3.26 | 3.13 | 3.19 | +0.05 | +1.59% | 706,744,896 |
| 2009-02-26 | 3.29 | 3.32 | 3.18 | 3.19 | -0.10 | -3.04% | 630,056,628 |
| 2009-02-25 | 3.21 | 3.32 | 3.19 | 3.26 | +0.05 | +1.56% | 833,313,088 |
| 2009-02-24 | 3.12 | 3.25 | 3.11 | 3.22 | +0.10 | +3.21% | 807,105,600 |
| 2009-02-23 | 3.27 | 3.29 | 3.09 | 3.11 | -0.17 | -4.89% | 786,982,000 |
| 2009-02-20 | 3.19 | 3.30 | 3.18 | 3.26 | +0.06 | +2.19% | 750,316,000 |
| 2009-02-19 | 3.33 | 3.37 | 3.22 | 3.24 | -0.10 | -2.70% | 922,804,400 |
| 2009-02-18 | 3.39 | 3.42 | 3.31 | 3.37 | -0.02 | -0.59% | 684,779,200 |
| 2009-02-17 | 3.46 | 3.47 | 3.37 | 3.38 | -0.08 | -2.31% | 678,238,400 |
| 2009-02-13 | 3.54 | 3.57 | 3.50 | 3.54 | +0.01 | +0.17% | 609,066,912 |
| 2009-02-12 | 3.42 | 3.56 | 3.42 | 3.55 | +0.12 | +3.80% | 817,343,664 |
| 2009-02-11 | 3.44 | 3.51 | 3.42 | 3.46 | +0.02 | +0.58% | 675,108,896 |
| 2009-02-10 | 3.62 | 3.66 | 3.47 | 3.49 | -0.13 | -3.59% | 849,319,248 |
| 2009-02-09 | 3.57 | 3.68 | 3.55 | 3.66 | +0.09 | +2.52% | 715,010,800 |
| 2009-02-06 | 3.46 | 3.57 | 3.46 | 3.56 | +0.10 | +2.89% | 687,209,600 |
| 2009-02-05 | 3.31 | 3.47 | 3.31 | 3.44 | +0.13 | +3.93% | 749,414,700 |
| 2009-02-04 | 3.33 | 3.44 | 3.32 | 3.34 | +0.01 | +0.30% | 808,421,600 |
| 2009-02-03 | 3.28 | 3.33 | 3.22 | 3.32 | +0.04 | +1.22% | 599,443,860 |
| 2009-02-02 | 3.18 | 3.29 | 3.17 | 3.27 | +0.09 | +2.83% | 558,413,740 |
| 2009-01-30 | 3.31 | 3.34 | 3.21 | 3.22 | -0.09 | -2.72% | 651,822,280 |
| 2009-01-29 | 3.32 | 3.37 | 3.31 | 3.32 | 0.00 | -0.10% | 593,200,528 |
| 2009-01-28 | 3.29 | 3.39 | 3.27 | 3.36 | +0.07 | +2.13% | 878,808,428 |
| 2009-01-27 | 3.22 | 3.27 | 3.20 | 3.24 | +0.02 | +0.62% | 618,526,440 |
| 2009-01-26 | 3.17 | 3.25 | 3.15 | 3.20 | +0.03 | +0.95% | 699,416,056 |
| 2009-01-23 | 3.10 | 3.21 | 3.09 | 3.16 | +0.05 | +1.94% | 763,770,424 |
| 2009-01-22 | 3.14 | 3.21 | 3.06 | 3.16 | +0.01 | +0.64% | 1,409,528,576 |
| 2009-01-21 | 2.84 | 2.96 | 2.83 | 2.96 | +0.12 | +4.23% | 1,100,051,660 |
| 2009-01-20 | 2.93 | 2.93 | 2.79 | 2.79 | -0.13 | -4.78% | 920,831,768 |
| 2009-01-16 | 3.01 | 3.01 | 2.87 | 2.94 | -0.07 | -2.33% | 1,048,483,224 |
| 2009-01-15 | 2.88 | 3.00 | 2.86 | 2.98 | +0.10 | +3.47% | 1,843,234,672 |
| 2009-01-14 | 3.08 | 3.12 | 3.03 | 3.05 | -0.03 | -0.97% | 1,071,986,668 |
| 2009-01-13 | 3.15 | 3.20 | 3.08 | 3.13 | -0.02 | -0.63% | 798,916,060 |
| 2009-01-12 | 3.23 | 3.25 | 3.13 | 3.17 | -0.06 | -1.86% | 618,121,000 |
| 2009-01-09 | 3.33 | 3.33 | 3.22 | 3.23 | -0.09 | -3.00% | 549,783,460 |
| 2009-01-08 | 3.23 | 3.33 | 3.22 | 3.31 | +0.08 | +2.48% | 673,500,800 |
| 2009-01-07 | 3.28 | 3.30 | 3.22 | 3.25 | -0.03 | -0.91% | 757,203,636 |
| 2009-01-06 | 3.43 | 3.47 | 3.30 | 3.32 | -0.10 | -3.21% | 1,292,177,100 |
| 2009-01-05 | 3.33 | 3.43 | 3.31 | 3.38 | +0.05 | +1.50% | 1,188,847,140 |
| 2009-01-02 | 3.07 | 3.25 | 3.04 | 3.24 | +0.17 | +5.54% | 754,998,576 |
| 2008-12-31 | 3.07 | 3.13 | 3.05 | 3.05 | -0.02 | -0.65% | 608,041,888 |
| 2008-12-30 | 3.12 | 3.14 | 3.03 | 3.08 | -0.04 | -1.28% | 968,230,216 |
| 2008-12-29 | 3.09 | 3.13 | 3.04 | 3.09 | +0.00 | +0.10% | 687,883,180 |
| 2008-12-26 | 3.09 | 3.12 | 3.04 | 3.06 | -0.03 | -0.97% | 309,206,268 |
| 2008-12-24 | 3.08 | 3.08 | 3.02 | 3.04 | -0.04 | -1.30% | 271,460,044 |
| 2008-12-23 | 3.10 | 3.14 | 3.07 | 3.08 | -0.02 | -0.65% | 641,677,312 |
| 2008-12-22 | 3.21 | 3.22 | 3.02 | 3.06 | -0.15 | -4.67% | 845,102,668 |
| 2008-12-19 | 3.21 | 3.25 | 3.17 | 3.21 | +0.00 | +0.07% | 814,964,332 |
| 2008-12-18 | 3.19 | 3.24 | 3.16 | 3.19 | +0.00 | +0.13% | 857,743,000 |
| 2008-12-17 | 3.25 | 3.25 | 3.14 | 3.18 | -0.07 | -2.15% | 1,300,117,908 |
| 2008-12-16 | 3.36 | 3.45 | 3.31 | 3.41 | +0.05 | +1.49% | 1,124,474,404 |
| 2008-12-15 | 3.43 | 3.44 | 3.32 | 3.38 | -0.04 | -1.46% | 892,052,220 |
| 2008-12-12 | 3.31 | 3.54 | 3.30 | 3.51 | +0.20 | +6.04% | 1,042,814,672 |
| 2008-12-11 | 3.48 | 3.62 | 3.39 | 3.39 | -0.08 | -2.59% | 1,043,281,039 |
| 2008-12-10 | 3.50 | 3.55 | 3.45 | 3.51 | +0.01 | +0.29% | 938,480,744 |
| 2008-12-09 | 3.50 | 3.70 | 3.47 | 3.57 | +0.07 | +2.00% | 1,204,118,580 |
| 2008-12-08 | 3.47 | 3.60 | 3.42 | 3.56 | +0.09 | +2.59% | 1,185,693,664 |
| 2008-12-05 | 3.23 | 3.37 | 3.17 | 3.36 | +0.13 | +4.02% | 1,044,404,628 |
| 2008-12-04 | 3.37 | 3.40 | 3.18 | 3.26 | -0.11 | -3.26% | 1,091,686,592 |
| 2008-12-03 | 3.19 | 3.44 | 3.17 | 3.42 | +0.23 | +7.21% | 1,340,218,876 |
| 2008-12-02 | 3.22 | 3.31 | 3.09 | 3.30 | +0.09 | +2.48% | 1,149,417,724 |
| 2008-12-01 | 3.26 | 3.30 | 3.18 | 3.18 | -0.08 | -2.45% | 924,163,100 |
| 2008-11-28 | 3.38 | 3.38 | 3.28 | 3.31 | -0.07 | -2.07% | 301,205,708 |
| 2008-11-26 | 3.21 | 3.40 | 3.21 | 3.39 | +0.18 | +5.61% | 900,503,300 |
| 2008-11-25 | 3.38 | 3.38 | 3.15 | 3.24 | -0.14 | -4.14% | 1,235,557,904 |
| 2008-11-24 | 3.04 | 3.39 | 3.03 | 3.32 | +0.28 | +9.21% | 1,442,694,048 |
| 2008-11-21 | 2.93 | 3.00 | 2.83 | 2.95 | +0.02 | +0.68% | 1,569,571,360 |
| 2008-11-20 | 3.04 | 3.09 | 2.86 | 2.87 | -0.17 | -5.59% | 1,716,814,400 |
| 2008-11-19 | 3.19 | 3.27 | 3.08 | 3.08 | -0.11 | -3.45% | 1,172,274,260 |
| 2008-11-18 | 3.20 | 3.25 | 3.10 | 3.21 | +0.01 | +0.31% | 1,210,355,192 |
| 2008-11-17 | 3.16 | 3.23 | 3.12 | 3.15 | -0.01 | -0.32% | 1,162,924,936 |
| 2008-11-14 | 3.35 | 3.36 | 3.21 | 3.22 | -0.13 | -3.88% | 1,405,280,188 |
| 2008-11-13 | 3.21 | 3.44 | 3.07 | 3.44 | +0.23 | +7.17% | 1,855,364,284 |
| 2008-11-12 | 3.30 | 3.33 | 3.21 | 3.22 | -0.08 | -2.42% | 1,178,976,400 |
| 2008-11-11 | 3.39 | 3.47 | 3.29 | 3.38 | 0.00 | -0.29% | 1,224,997,640 |
| 2008-11-10 | 3.58 | 3.59 | 3.37 | 3.42 | -0.15 | -4.47% | 1,125,886,948 |
| 2008-11-07 | 3.54 | 3.57 | 3.42 | 3.51 | -0.04 | -0.85% | 1,095,637,508 |
| 2008-11-06 | 3.61 | 3.67 | 3.50 | 3.54 | -0.07 | -1.94% | 1,319,639,524 |
| 2008-11-05 | 3.89 | 3.92 | 3.68 | 3.69 | -0.20 | -5.14% | 1,257,625,960 |
| 2008-11-04 | 3.93 | 3.99 | 3.81 | 3.96 | +0.04 | +0.76% | 1,399,967,348 |
| 2008-11-03 | 3.78 | 3.90 | 3.74 | 3.82 | +0.04 | +1.06% | 1,058,439,584 |
| 2008-10-31 | 3.84 | 3.96 | 3.75 | 3.84 | +0.01 | +0.18% | 1,660,173,180 |
| 2008-10-30 | 3.87 | 4.01 | 3.84 | 3.97 | +0.10 | +2.58% | 1,638,089,600 |
| 2008-10-29 | 3.60 | 3.91 | 3.57 | 3.73 | +0.13 | +3.61% | 1,953,320,480 |
| 2008-10-28 | 3.41 | 3.59 | 3.30 | 3.57 | +0.16 | +4.69% | 1,635,711,008 |
| 2008-10-27 | 3.40 | 3.49 | 3.28 | 3.29 | -0.11 | -3.24% | 1,209,390,200 |
| 2008-10-24 | 3.23 | 3.50 | 3.22 | 3.44 | +0.22 | +6.50% | 1,590,059,764 |
| 2008-10-23 | 3.45 | 3.54 | 3.28 | 3.51 | +0.06 | +1.74% | 1,675,431,176 |
| 2008-10-22 | 3.48 | 3.62 | 3.32 | 3.46 | -0.02 | -0.57% | 2,248,809,928 |
| 2008-10-21 | 3.46 | 3.50 | 3.26 | 3.27 | -0.20 | -5.49% | 2,193,660,624 |
| 2008-10-20 | 3.56 | 3.57 | 3.34 | 3.52 | -0.05 | -1.12% | 1,549,170,000 |
| 2008-10-17 | 3.56 | 3.64 | 3.07 | 3.48 | -0.08 | -2.25% | 1,763,153,696 |
| 2008-10-16 | 3.56 | 3.69 | 3.28 | 3.64 | +0.08 | +2.25% | 1,980,521,200 |
| 2008-10-15 | 3.71 | 3.82 | 3.50 | 3.50 | -0.21 | -5.66% | 1,584,177,072 |
| 2008-10-14 | 4.15 | 4.16 | 3.68 | 3.72 | -0.44 | -10.36% | 1,982,391,676 |
| 2008-10-13 | 3.73 | 3.95 | 3.61 | 3.94 | +0.20 | +5.63% | 1,540,482,244 |
| 2008-10-10 | 3.06 | 3.57 | 3.04 | 3.46 | +0.40 | +13.07% | 2,220,304,108 |
| 2008-10-09 | 3.33 | 3.42 | 3.09 | 3.17 | -0.16 | -4.80% | 1,618,191,504 |
| 2008-10-08 | 3.07 | 3.44 | 3.06 | 3.21 | +0.14 | +4.56% | 2,209,286,432 |
| 2008-10-07 | 3.59 | 3.62 | 3.18 | 3.18 | -0.40 | -11.42% | 1,881,769,880 |
| 2008-10-06 | 3.28 | 3.53 | 3.13 | 3.50 | +0.22 | +6.71% | 2,107,831,800 |
| 2008-10-03 | 3.71 | 3.80 | 3.38 | 3.47 | -0.25 | -6.47% | 2,299,931,256 |
| 2008-10-02 | 3.86 | 3.89 | 3.57 | 3.57 | -0.28 | -7.51% | 1,610,520,392 |
| 2008-10-01 | 4.00 | 4.01 | 3.84 | 3.90 | -0.10 | -2.50% | 1,297,394,064 |
| 2008-09-30 | 3.87 | 4.11 | 3.80 | 4.06 | +0.19 | +4.91% | 1,627,747,352 |
| 2008-09-29 | 4.27 | 4.27 | 3.59 | 3.76 | -0.51 | -11.94% | 2,622,057,468 |
| 2008-09-26 | 4.46 | 4.64 | 4.39 | 4.58 | +0.12 | +2.69% | 1,126,451,200 |
| 2008-09-25 | 4.64 | 4.81 | 4.59 | 4.71 | +0.08 | +1.51% | 1,006,045,600 |
| 2008-09-24 | 4.55 | 4.68 | 4.47 | 4.60 | +0.05 | +1.10% | 1,047,366,356 |
| 2008-09-23 | 4.71 | 4.85 | 4.52 | 4.53 | -0.18 | -3.82% | 1,283,162,880 |
| 2008-09-22 | 5.00 | 5.01 | 4.67 | 4.68 | -0.32 | -6.40% | 856,713,496 |
| 2008-09-19 | 5.09 | 5.15 | 4.87 | 5.03 | -0.06 | -1.18% | 1,431,754,772 |
| 2008-09-18 | 4.66 | 4.84 | 4.31 | 4.79 | +0.13 | +2.79% | 1,676,255,052 |
| 2008-09-17 | 4.95 | 4.95 | 4.57 | 4.57 | -0.38 | -7.68% | 1,200,455,200 |
| 2008-09-16 | 4.78 | 5.09 | 4.72 | 5.00 | +0.22 | +4.60% | 1,199,837,484 |
| 2008-09-15 | 5.07 | 5.27 | 5.01 | 5.01 | -0.06 | -1.18% | 920,635,096 |
| 2008-09-12 | 5.39 | 5.39 | 5.23 | 5.32 | -0.07 | -1.30% | 793,307,096 |
| 2008-09-11 | 5.29 | 5.46 | 5.21 | 5.45 | +0.16 | +3.02% | 971,135,200 |
| 2008-09-10 | 5.44 | 5.54 | 5.31 | 5.41 | -0.03 | -0.55% | 973,325,772 |
| 2008-09-09 | 5.60 | 5.71 | 5.35 | 5.42 | -0.19 | -3.21% | 1,245,025,600 |
| 2008-09-08 | 5.88 | 5.89 | 5.41 | 5.64 | -0.24 | -4.08% | 1,046,232,468 |
| 2008-09-05 | 5.66 | 5.80 | 5.63 | 5.72 | +0.06 | +1.06% | 786,884,000 |
| 2008-09-04 | 5.92 | 6.00 | 5.74 | 5.76 | -0.17 | -2.70% | 744,212,072 |
| 2008-09-03 | 5.96 | 6.02 | 5.86 | 5.96 | +0.00 | +0.07% | 734,947,868 |
| 2008-09-02 | 6.16 | 6.20 | 5.89 | 5.94 | -0.22 | -3.57% | 781,430,156 |
| 2008-08-29 | 6.18 | 6.20 | 6.04 | 6.05 | -0.12 | -2.10% | 599,349,332 |
| 2008-08-28 | 6.26 | 6.29 | 6.17 | 6.20 | -0.06 | -0.96% | 431,384,800 |
| 2008-08-27 | 6.19 | 6.28 | 6.15 | 6.24 | +0.05 | +0.81% | 477,780,800 |
| 2008-08-26 | 6.17 | 6.25 | 6.16 | 6.20 | +0.03 | +0.49% | 445,778,588 |
| 2008-08-25 | 6.29 | 6.29 | 6.13 | 6.16 | -0.13 | -2.07% | 484,497,252 |
| 2008-08-22 | 6.28 | 6.34 | 6.27 | 6.31 | +0.03 | +0.48% | 439,759,252 |
| 2008-08-21 | 6.23 | 6.27 | 6.14 | 6.22 | -0.01 | -0.16% | 540,018,844 |
| 2008-08-20 | 6.24 | 6.32 | 6.20 | 6.28 | +0.04 | +0.64% | 507,129,336 |
| 2008-08-19 | 6.23 | 6.32 | 6.14 | 6.20 | -0.04 | -0.48% | 616,204,400 |
| 2008-08-18 | 6.27 | 6.35 | 6.21 | 6.26 | -0.01 | -0.16% | 552,014,400 |
| 2008-08-15 | 6.39 | 6.42 | 6.25 | 6.28 | -0.12 | -1.72% | 708,321,860 |
| 2008-08-14 | 6.37 | 6.44 | 6.35 | 6.40 | +0.04 | +0.47% | 711,301,508 |
| 2008-08-13 | 6.36 | 6.43 | 6.28 | 6.40 | +0.05 | +0.63% | 842,822,792 |
| 2008-08-12 | 6.20 | 6.40 | 6.20 | 6.31 | +0.11 | +1.77% | 836,421,316 |
| 2008-08-11 | 6.07 | 6.30 | 6.06 | 6.20 | +0.12 | +2.14% | 891,304,400 |
| 2008-08-08 | 5.85 | 6.06 | 5.85 | 6.06 | +0.20 | +3.59% | 714,225,160 |
| 2008-08-07 | 5.81 | 5.93 | 5.77 | 5.84 | +0.03 | +0.52% | 672,499,744 |
| 2008-08-06 | 5.71 | 5.98 | 5.64 | 5.86 | +0.15 | +2.63% | 791,461,780 |
| 2008-08-05 | 5.55 | 5.74 | 5.53 | 5.74 | +0.19 | +3.42% | 688,651,504 |
| 2008-08-04 | 5.59 | 5.64 | 5.46 | 5.47 | -0.12 | -2.15% | 592,696,080 |
| 2008-08-01 | 5.71 | 5.71 | 5.56 | 5.59 | -0.12 | -2.10% | 544,914,144 |
| 2008-07-31 | 5.63 | 5.79 | 5.61 | 5.68 | +0.05 | +0.89% | 637,519,420 |
| 2008-07-30 | 5.63 | 5.73 | 5.57 | 5.71 | +0.08 | +1.42% | 725,263,892 |
| 2008-07-29 | 5.55 | 5.69 | 5.49 | 5.61 | +0.06 | +1.08% | 684,242,732 |
| 2008-07-28 | 5.80 | 5.80 | 5.50 | 5.51 | -0.28 | -5.00% | 780,955,276 |
| 2008-07-25 | 5.73 | 5.82 | 5.67 | 5.79 | +0.06 | +1.05% | 633,637,200 |
| 2008-07-24 | 5.87 | 5.90 | 5.66 | 5.68 | -0.19 | -3.24% | 839,619,200 |
| 2008-07-23 | 5.89 | 6.01 | 5.77 | 5.94 | +0.05 | +0.85% | 1,061,768,400 |
| 2008-07-22 | 5.32 | 5.81 | 5.23 | 5.79 | +0.47 | +8.83% | 1,879,594,836 |
| 2008-07-21 | 5.96 | 5.98 | 5.75 | 5.94 | -0.02 | -0.34% | 1,360,470,736 |
| 2008-07-18 | 6.02 | 6.06 | 5.89 | 5.90 | -0.12 | -1.99% | 868,414,400 |
| 2008-07-17 | 6.22 | 6.25 | 6.12 | 6.14 | -0.08 | -1.29% | 757,526,000 |
| 2008-07-16 | 6.08 | 6.18 | 6.02 | 6.17 | +0.09 | +1.48% | 748,064,428 |
| 2008-07-15 | 6.16 | 6.20 | 5.94 | 6.06 | -0.10 | -1.62% | 1,040,043,200 |
| 2008-07-14 | 6.40 | 6.40 | 6.18 | 6.21 | -0.19 | -2.97% | 886,054,836 |
| 2008-07-11 | 6.27 | 6.33 | 6.11 | 6.16 | -0.10 | -1.75% | 930,011,600 |
| 2008-07-10 | 6.25 | 6.33 | 6.12 | 6.31 | +0.06 | +0.96% | 840,688,800 |
| 2008-07-09 | 6.44 | 6.46 | 6.22 | 6.22 | -0.21 | -3.42% | 896,101,248 |
| 2008-07-08 | 6.26 | 6.42 | 6.17 | 6.41 | +0.15 | +2.40% | 888,692,664 |
| 2008-07-07 | 6.18 | 6.33 | 6.14 | 6.26 | +0.07 | +1.29% | 820,391,600 |
| 2008-07-03 | 6.06 | 6.15 | 5.92 | 6.08 | +0.02 | +0.33% | 523,437,448 |
| 2008-07-02 | 6.26 | 6.34 | 6.01 | 6.01 | -0.25 | -3.99% | 838,649,220 |
| 2008-07-01 | 5.87 | 6.24 | 5.86 | 6.24 | +0.37 | +6.30% | 1,111,280,800 |
| 2008-06-30 | 6.08 | 6.14 | 5.95 | 5.98 | -0.10 | -1.64% | 684,339,052 |
| 2008-06-27 | 5.95 | 6.09 | 5.86 | 6.07 | +0.13 | +2.02% | 1,042,249,600 |
| 2008-06-26 | 6.22 | 6.24 | 6.00 | 6.01 | -0.21 | -3.38% | 869,610,000 |
| 2008-06-25 | 6.24 | 6.39 | 6.21 | 6.34 | +0.10 | +1.60% | 644,450,800 |
| 2008-06-24 | 6.16 | 6.28 | 6.13 | 6.19 | +0.03 | +0.49% | 622,074,604 |
| 2008-06-23 | 6.24 | 6.28 | 6.13 | 6.18 | -0.06 | -0.96% | 646,017,092 |
| 2008-06-20 | 6.41 | 6.46 | 6.25 | 6.26 | -0.15 | -2.34% | 888,367,864 |
| 2008-06-19 | 6.38 | 6.51 | 6.31 | 6.46 | +0.08 | +1.25% | 792,718,424 |
| 2008-06-18 | 6.47 | 6.51 | 6.33 | 6.38 | -0.08 | -1.39% | 811,468,136 |
| 2008-06-17 | 6.36 | 6.50 | 6.34 | 6.48 | +0.12 | +1.89% | 900,156,548 |
| 2008-06-16 | 6.12 | 6.35 | 6.04 | 6.32 | +0.20 | +3.27% | 1,051,730,775 |
| 2008-06-13 | 6.13 | 6.22 | 5.90 | 6.16 | +0.03 | +0.49% | 1,345,958,208 |
| 2008-06-12 | 6.48 | 6.52 | 6.11 | 6.19 | -0.29 | -4.48% | 1,308,333,600 |
| 2008-06-11 | 6.58 | 6.64 | 6.41 | 6.46 | -0.13 | -1.82% | 961,550,800 |
| 2008-06-10 | 6.45 | 6.67 | 6.39 | 6.63 | +0.18 | +2.79% | 1,140,941,200 |
| 2008-06-09 | 6.60 | 6.60 | 6.28 | 6.49 | -0.11 | -1.67% | 1,888,393,568 |
| 2008-06-06 | 6.71 | 6.78 | 6.63 | 6.63 | -0.08 | -1.19% | 966,422,979 |
| 2008-06-05 | 6.65 | 6.78 | 6.63 | 6.77 | +0.11 | +1.80% | 755,445,600 |
| 2008-06-04 | 6.57 | 6.68 | 6.54 | 6.61 | +0.04 | +0.61% | 727,472,532 |
| 2008-06-03 | 6.67 | 6.72 | 6.51 | 6.62 | -0.05 | -0.75% | 757,388,660 |
| 2008-06-02 | 6.74 | 6.77 | 6.59 | 6.65 | -0.09 | -1.34% | 679,840,676 |
| 2008-05-30 | 6.69 | 6.77 | 6.69 | 6.74 | +0.05 | +0.75% | 610,184,400 |
| 2008-05-29 | 6.67 | 6.72 | 6.62 | 6.67 | 0.00 | -0.04% | 647,187,268 |
| 2008-05-28 | 6.69 | 6.71 | 6.56 | 6.68 | -0.01 | -0.15% | 743,979,600 |
| 2008-05-27 | 6.53 | 6.66 | 6.49 | 6.66 | +0.13 | +1.99% | 789,905,200 |
| 2008-05-23 | 6.46 | 6.50 | 6.35 | 6.47 | +0.01 | +0.15% | 908,327,628 |
| 2008-05-22 | 6.40 | 6.48 | 6.14 | 6.32 | -0.08 | -1.25% | 1,206,966,964 |
| 2008-05-21 | 6.63 | 6.71 | 6.29 | 6.36 | -0.27 | -4.07% | 1,157,657,348 |
| 2008-05-20 | 6.49 | 6.65 | 6.43 | 6.64 | +0.15 | +2.31% | 969,850,184 |
| 2008-05-19 | 6.71 | 6.74 | 6.47 | 6.56 | -0.15 | -2.24% | 946,300,591 |
| 2008-05-16 | 6.79 | 6.80 | 6.68 | 6.70 | -0.09 | -1.33% | 765,769,200 |
| 2008-05-15 | 6.67 | 6.78 | 6.58 | 6.78 | +0.10 | +1.65% | 873,208,424 |
| 2008-05-14 | 6.83 | 6.87 | 6.63 | 6.65 | -0.18 | -2.64% | 916,823,956 |
| 2008-05-13 | 6.74 | 6.84 | 6.71 | 6.78 | +0.05 | +0.59% | 823,236,660 |
| 2008-05-12 | 6.61 | 6.75 | 6.53 | 6.72 | +0.11 | +1.66% | 819,366,832 |
| 2008-05-09 | 6.54 | 6.58 | 6.48 | 6.55 | +0.01 | +0.15% | 673,072,400 |
| 2008-05-08 | 6.56 | 6.66 | 6.54 | 6.61 | +0.05 | +0.76% | 899,085,600 |
| 2008-05-07 | 6.64 | 6.72 | 6.45 | 6.52 | -0.12 | -1.81% | 1,157,134,084 |
| 2008-05-06 | 6.59 | 6.68 | 6.51 | 6.67 | +0.07 | +1.21% | 918,870,420 |
| 2008-05-05 | 6.50 | 6.62 | 6.47 | 6.60 | +0.10 | +1.54% | 854,557,716 |
| 2008-05-02 | 6.44 | 6.50 | 6.38 | 6.46 | +0.03 | +0.31% | 1,006,082,000 |
| 2008-05-01 | 6.25 | 6.43 | 6.24 | 6.43 | +0.18 | +2.88% | 903,577,028 |
| 2008-04-30 | 6.29 | 6.43 | 6.18 | 6.21 | -0.08 | -1.27% | 1,139,524,400 |
| 2008-04-29 | 6.11 | 6.27 | 6.08 | 6.25 | +0.14 | +2.29% | 923,476,400 |
| 2008-04-28 | 6.06 | 6.21 | 6.04 | 6.15 | +0.09 | +1.49% | 787,214,400 |
| 2008-04-25 | 6.10 | 6.11 | 5.94 | 6.06 | -0.03 | -0.66% | 992,474,000 |
| 2008-04-24 | 5.90 | 6.07 | 5.69 | 6.03 | +0.13 | +2.20% | 1,697,257,312 |
| 2008-04-23 | 5.86 | 5.89 | 5.75 | 5.82 | -0.04 | -0.68% | 1,504,192,416 |
| 2008-04-22 | 5.98 | 6.00 | 5.65 | 5.72 | -0.26 | -4.35% | 1,439,572,400 |
| 2008-04-21 | 5.79 | 6.02 | 5.78 | 6.01 | +0.21 | +3.80% | 1,039,153,612 |
| 2008-04-18 | 5.68 | 5.79 | 5.66 | 5.75 | +0.07 | +1.23% | 1,026,765,600 |
| 2008-04-17 | 5.51 | 5.57 | 5.48 | 5.52 | +0.01 | +0.18% | 705,300,544 |
| 2008-04-16 | 5.42 | 5.50 | 5.38 | 5.49 | +0.07 | +1.29% | 795,774,000 |
| 2008-04-15 | 5.34 | 5.35 | 5.20 | 5.30 | -0.04 | -0.75% | 698,037,560 |
| 2008-04-14 | 5.24 | 5.33 | 5.16 | 5.28 | +0.04 | +0.76% | 845,303,820 |
| 2008-04-11 | 5.45 | 5.47 | 5.23 | 5.25 | -0.20 | -3.67% | 1,210,076,000 |
| 2008-04-10 | 5.40 | 5.55 | 5.38 | 5.52 | +0.12 | +2.22% | 956,489,916 |
| 2008-04-09 | 5.48 | 5.50 | 5.37 | 5.41 | -0.07 | -1.28% | 873,912,232 |
| 2008-04-08 | 5.48 | 5.59 | 5.44 | 5.46 | -0.03 | -0.36% | 1,015,242,483 |
| 2008-04-07 | 5.58 | 5.70 | 5.54 | 5.57 | -0.01 | -0.18% | 1,159,088,708 |
| 2008-04-04 | 5.44 | 5.53 | 5.38 | 5.47 | +0.03 | +0.55% | 854,782,612 |
| 2008-04-03 | 5.25 | 5.49 | 5.25 | 5.41 | +0.16 | +3.05% | 1,051,765,272 |
| 2008-04-02 | 5.31 | 5.40 | 5.21 | 5.27 | -0.05 | -0.75% | 1,044,968,400 |
| 2008-04-01 | 5.22 | 5.34 | 5.13 | 5.34 | +0.12 | +2.30% | 1,032,567,200 |
| 2008-03-31 | 5.12 | 5.20 | 5.09 | 5.12 | +0.01 | +0.16% | 768,065,200 |
| 2008-03-28 | 5.06 | 5.17 | 5.06 | 5.11 | +0.04 | +0.99% | 715,319,176 |
| 2008-03-27 | 5.18 | 5.19 | 5.00 | 5.01 | -0.17 | -3.28% | 999,829,600 |
| 2008-03-26 | 5.03 | 5.20 | 5.02 | 5.18 | +0.15 | +2.98% | 1,182,084,400 |
| 2008-03-25 | 5.00 | 5.11 | 4.90 | 5.03 | +0.04 | +0.60% | 1,052,693,084 |
| 2008-03-24 | 4.79 | 5.03 | 4.77 | 4.98 | +0.20 | +3.97% | 1,067,347,176 |
| 2008-03-20 | 4.68 | 4.76 | 4.61 | 4.76 | +0.08 | +1.71% | 908,787,600 |
| 2008-03-19 | 4.75 | 4.80 | 4.63 | 4.63 | -0.12 | -2.53% | 1,010,538,032 |
| 2008-03-18 | 4.61 | 4.75 | 4.60 | 4.74 | +0.13 | +2.82% | 1,205,120,000 |
| 2008-03-17 | 4.38 | 4.59 | 4.38 | 4.53 | +0.15 | +3.42% | 1,072,599,088 |
| 2008-03-14 | 4.64 | 4.65 | 4.44 | 4.52 | -0.12 | -2.59% | 1,156,856,772 |
| 2008-03-13 | 4.43 | 4.62 | 4.39 | 4.57 | +0.14 | +3.16% | 1,264,236,208 |
| 2008-03-12 | 4.54 | 4.60 | 4.47 | 4.50 | -0.04 | -0.88% | 1,059,629,200 |
| 2008-03-11 | 4.43 | 4.55 | 4.36 | 4.55 | +0.12 | +2.71% | 1,165,422,988 |
| 2008-03-10 | 4.36 | 4.41 | 4.26 | 4.27 | -0.08 | -2.06% | 1,000,694,120 |
| 2008-03-07 | 4.30 | 4.39 | 4.25 | 4.37 | +0.07 | +1.63% | 1,230,704,716 |
| 2008-03-06 | 4.45 | 4.55 | 4.31 | 4.32 | -0.13 | -2.92% | 1,473,698,816 |
| 2008-03-05 | 4.41 | 4.47 | 4.37 | 4.45 | +0.03 | +0.91% | 1,221,836,000 |
| 2008-03-04 | 4.36 | 4.46 | 4.30 | 4.45 | +0.09 | +2.06% | 1,785,384,824 |
| 2008-03-03 | 4.44 | 4.50 | 4.21 | 4.35 | -0.10 | -2.03% | 1,593,774,584 |
| 2008-02-29 | 4.62 | 4.65 | 4.46 | 4.46 | -0.15 | -3.46% | 1,255,480,800 |
| 2008-02-28 | 4.54 | 4.72 | 4.49 | 4.64 | +0.10 | +2.20% | 1,618,254,400 |
| 2008-02-27 | 4.22 | 4.39 | 4.22 | 4.39 | +0.17 | +4.03% | 1,475,138,000 |
| 2008-02-26 | 4.20 | 4.32 | 4.12 | 4.26 | +0.05 | +1.43% | 1,504,888,000 |
| 2008-02-25 | 4.24 | 4.29 | 4.17 | 4.28 | +0.04 | +0.94% | 1,256,774,400 |
| 2008-02-22 | 4.37 | 4.38 | 4.14 | 4.27 | -0.11 | -2.29% | 1,529,878,000 |
| 2008-02-21 | 4.50 | 4.52 | 4.32 | 4.34 | -0.16 | -3.56% | 938,115,176 |
| 2008-02-20 | 4.36 | 4.45 | 4.35 | 4.42 | +0.06 | +1.38% | 967,439,200 |
| 2008-02-19 | 4.50 | 4.53 | 4.34 | 4.36 | -0.14 | -3.11% | 1,005,046,444 |
| 2008-02-15 | 4.51 | 4.54 | 4.43 | 4.45 | -0.06 | -1.33% | 901,300,400 |
| 2008-02-14 | 4.62 | 4.67 | 4.54 | 4.55 | -0.07 | -1.52% | 954,261,112 |
| 2008-02-13 | 4.52 | 4.63 | 4.49 | 4.62 | +0.10 | +2.21% | 968,534,000 |
| 2008-02-12 | 4.67 | 4.68 | 4.41 | 4.46 | -0.21 | -4.50% | 1,225,980,000 |
| 2008-02-11 | 4.57 | 4.64 | 4.54 | 4.62 | +0.05 | +1.09% | 1,201,432,400 |
| 2008-02-08 | 4.36 | 4.49 | 4.34 | 4.48 | +0.12 | +2.75% | 1,355,972,800 |
| 2008-02-07 | 4.28 | 4.46 | 4.19 | 4.33 | +0.05 | +1.17% | 2,084,609,251 |
| 2008-02-06 | 4.67 | 4.71 | 4.35 | 4.36 | -0.32 | -6.64% | 1,573,272,400 |
| 2008-02-05 | 4.66 | 4.79 | 4.60 | 4.62 | -0.04 | -0.86% | 1,141,042,804 |
| 2008-02-04 | 4.79 | 4.85 | 4.69 | 4.70 | -0.09 | -1.88% | 899,234,560 |
| 2008-02-01 | 4.87 | 4.88 | 4.72 | 4.78 | -0.09 | -1.85% | 1,010,744,559 |
| 2008-01-31 | 4.62 | 4.88 | 4.62 | 4.83 | +0.21 | +4.55% | 1,345,674,400 |
| 2008-01-30 | 4.69 | 4.84 | 4.64 | 4.72 | +0.03 | +0.64% | 1,243,051,600 |
| 2008-01-29 | 4.68 | 4.74 | 4.61 | 4.70 | +0.01 | +0.43% | 1,099,983,560 |
| 2008-01-28 | 4.58 | 4.76 | 4.52 | 4.64 | +0.07 | +1.31% | 1,474,844,800 |
| 2008-01-25 | 4.96 | 4.97 | 4.63 | 4.64 | -0.32 | -6.45% | 1,554,739,200 |
| 2008-01-24 | 5.00 | 5.02 | 4.71 | 4.84 | -0.16 | -3.20% | 2,005,866,800 |
| 2008-01-23 | 4.86 | 5.00 | 4.50 | 4.97 | +0.10 | +2.26% | 3,373,060,332 |
| 2008-01-22 | 5.29 | 5.71 | 5.21 | 5.56 | +0.27 | +5.10% | 2,434,980,544 |
| 2008-01-18 | 5.78 | 5.92 | 5.70 | 5.76 | -0.01 | -0.35% | 1,724,343,868 |
| 2008-01-17 | 5.77 | 5.91 | 5.66 | 5.75 | -0.02 | -0.35% | 1,759,897,180 |
| 2008-01-16 | 5.90 | 6.04 | 5.60 | 5.70 | -0.20 | -3.39% | 2,217,378,216 |
| 2008-01-15 | 6.35 | 6.40 | 5.88 | 6.04 | -0.31 | -4.88% | 2,350,264,556 |
| 2008-01-14 | 6.34 | 6.41 | 6.26 | 6.38 | +0.05 | +0.63% | 1,100,450,828 |
| 2008-01-11 | 6.29 | 6.35 | 6.07 | 6.17 | -0.12 | -1.91% | 1,232,285,600 |
| 2008-01-10 | 6.34 | 6.46 | 6.26 | 6.36 | +0.02 | +0.32% | 1,482,975,200 |
| 2008-01-09 | 6.12 | 6.41 | 6.01 | 6.41 | +0.29 | +4.74% | 1,815,540,628 |
| 2008-01-08 | 6.43 | 6.52 | 6.10 | 6.12 | -0.32 | -4.82% | 1,523,817,072 |
| 2008-01-07 | 6.47 | 6.56 | 6.08 | 6.34 | -0.13 | -2.01% | 2,072,194,711 |
| 2008-01-04 | 6.84 | 6.89 | 6.39 | 6.43 | -0.41 | -5.99% | 1,455,832,000 |
| 2008-01-03 | 6.98 | 7.05 | 6.88 | 6.96 | -0.02 | -0.29% | 842,066,568 |
| 2008-01-02 | 7.12 | 7.15 | 6.88 | 6.96 | -0.16 | -2.25% | 1,079,178,800 |
| 2007-12-31 | 7.12 | 7.16 | 7.06 | 7.07 | -0.05 | -0.70% | 539,333,200 |
| 2007-12-28 | 7.16 | 7.20 | 7.03 | 7.14 | -0.03 | -0.28% | 699,647,672 |
| 2007-12-27 | 7.11 | 7.25 | 7.06 | 7.09 | -0.01 | -0.28% | 795,527,600 |
| 2007-12-26 | 7.11 | 7.18 | 7.03 | 7.11 | 0.00 | -0.03% | 703,732,988 |
| 2007-12-24 | 6.97 | 7.12 | 6.96 | 7.10 | +0.13 | +1.87% | 480,268,127 |
| 2007-12-21 | 6.79 | 6.93 | 6.78 | 6.93 | +0.14 | +2.06% | 995,257,631 |
| 2007-12-20 | 6.62 | 6.71 | 6.55 | 6.69 | +0.06 | +1.06% | 774,057,200 |
| 2007-12-19 | 6.53 | 6.59 | 6.46 | 6.54 | +0.01 | +0.15% | 827,478,776 |
| 2007-12-18 | 6.66 | 6.69 | 6.38 | 6.53 | -0.13 | -1.95% | 1,222,603,200 |
| 2007-12-17 | 6.81 | 6.88 | 6.53 | 6.59 | -0.23 | -3.23% | 1,024,693,600 |
| 2007-12-14 | 6.80 | 6.90 | 6.77 | 6.80 | +0.00 | +0.01% | 674,584,736 |
| 2007-12-13 | 6.79 | 6.86 | 6.71 | 6.85 | +0.06 | +0.88% | 865,918,112 |
| 2007-12-12 | 6.91 | 6.95 | 6.63 | 6.82 | -0.09 | -1.30% | 1,225,661,128 |
| 2007-12-11 | 6.96 | 7.03 | 6.69 | 6.73 | -0.22 | -3.30% | 1,110,925,524 |
| 2007-12-10 | 6.91 | 6.99 | 6.88 | 6.94 | +0.02 | +0.43% | 722,377,600 |
| 2007-12-07 | 6.80 | 6.96 | 6.72 | 6.94 | +0.13 | +2.06% | 1,066,066,400 |
| 2007-12-06 | 6.65 | 6.79 | 6.65 | 6.78 | +0.13 | +1.95% | 900,468,804 |
| 2007-12-05 | 6.53 | 6.64 | 6.51 | 6.62 | +0.09 | +1.38% | 892,402,000 |
| 2007-12-04 | 6.33 | 6.46 | 6.32 | 6.42 | +0.10 | +1.42% | 773,799,600 |
| 2007-12-03 | 6.49 | 6.58 | 6.35 | 6.39 | -0.11 | -1.54% | 961,469,600 |
| 2007-11-30 | 6.69 | 6.70 | 6.42 | 6.51 | -0.18 | -2.69% | 1,187,802,000 |
| 2007-11-29 | 6.41 | 6.61 | 6.40 | 6.58 | +0.17 | +2.65% | 1,050,926,800 |
| 2007-11-28 | 6.31 | 6.45 | 6.26 | 6.44 | +0.12 | +2.06% | 1,150,912,000 |
| 2007-11-27 | 6.26 | 6.28 | 6.07 | 6.24 | -0.01 | -0.32% | 1,317,030,400 |
| 2007-11-26 | 6.20 | 6.33 | 6.16 | 6.16 | -0.04 | -0.65% | 1,305,754,800 |
| 2007-11-23 | 6.14 | 6.14 | 6.06 | 6.13 | -0.02 | -0.16% | 465,757,600 |
| 2007-11-21 | 5.92 | 6.16 | 5.88 | 6.02 | +0.09 | +1.69% | 1,218,090,368 |
| 2007-11-20 | 5.92 | 6.14 | 5.84 | 6.03 | +0.11 | +1.86% | 1,543,642,800 |
| 2007-11-19 | 5.93 | 6.01 | 5.79 | 5.86 | -0.08 | -1.18% | 1,154,428,800 |
| 2007-11-16 | 5.90 | 5.96 | 5.69 | 5.94 | +0.04 | +0.68% | 1,383,494,000 |
| 2007-11-15 | 5.94 | 6.06 | 5.72 | 5.87 | -0.07 | -1.18% | 1,487,410,400 |
| 2007-11-14 | 6.33 | 6.34 | 5.85 | 5.93 | -0.39 | -6.32% | 1,449,168,000 |
| 2007-11-13 | 5.74 | 6.11 | 5.49 | 6.07 | +0.33 | +5.75% | 1,739,446,800 |
| 2007-11-12 | 5.90 | 5.99 | 5.38 | 5.49 | -0.41 | -6.95% | 1,769,065,200 |
| 2007-11-09 | 6.11 | 6.25 | 5.90 | 5.91 | -0.21 | -3.27% | 1,526,380,800 |
| 2007-11-08 | 6.67 | 6.67 | 5.99 | 6.27 | -0.40 | -6.00% | 1,890,378,000 |
| 2007-11-07 | 6.81 | 6.88 | 6.65 | 6.65 | -0.15 | -2.35% | 994,327,600 |
| 2007-11-06 | 6.68 | 6.86 | 6.62 | 6.85 | +0.17 | +2.54% | 954,727,200 |
| 2007-11-05 | 6.62 | 6.75 | 6.58 | 6.65 | +0.03 | +0.45% | 804,176,800 |
| 2007-11-02 | 6.76 | 6.77 | 6.55 | 6.71 | -0.05 | -0.74% | 1,002,114,400 |
| 2007-11-01 | 6.74 | 6.79 | 6.43 | 6.69 | -0.04 | -0.74% | 805,036,400 |
| 2007-10-31 | 6.70 | 6.79 | 6.61 | 6.78 | +0.08 | +1.19% | 833,310,800 |
| 2007-10-30 | 6.65 | 6.76 | 6.60 | 6.68 | +0.03 | +0.45% | 939,414,000 |
| 2007-10-29 | 6.62 | 6.66 | 6.60 | 6.61 | -0.01 | -0.15% | 540,554,000 |
| 2007-10-26 | 6.62 | 6.62 | 6.53 | 6.60 | -0.02 | -0.30% | 706,876,800 |
| 2007-10-25 | 6.60 | 6.64 | 6.49 | 6.53 | -0.07 | -1.06% | 973,602,000 |
| 2007-10-24 | 6.64 | 6.69 | 6.40 | 6.64 | +0.00 | +0.06% | 1,288,481,600 |
| 2007-10-23 | 6.73 | 6.74 | 6.53 | 6.65 | -0.09 | -1.19% | 1,795,164,000 |
| 2007-10-22 | 6.08 | 6.25 | 6.07 | 6.23 | +0.14 | +2.47% | 1,649,499,600 |
| 2007-10-19 | 6.22 | 6.24 | 6.07 | 6.09 | -0.14 | -2.09% | 1,291,780,000 |
| 2007-10-18 | 6.12 | 6.22 | 6.11 | 6.20 | +0.07 | +1.31% | 823,761,716 |
| 2007-10-17 | 6.17 | 6.18 | 6.04 | 6.17 | +0.00 | +0.03% | 1,127,613,200 |
| 2007-10-16 | 5.91 | 6.08 | 5.90 | 6.06 | +0.14 | +2.54% | 1,067,830,400 |
| 2007-10-15 | 6.00 | 6.06 | 5.84 | 5.96 | -0.04 | -0.67% | 1,077,930,000 |
| 2007-10-12 | 5.82 | 5.97 | 5.78 | 5.97 | +0.15 | +2.58% | 988,176,000 |
| 2007-10-11 | 6.05 | 6.14 | 5.47 | 5.79 | -0.26 | -4.30% | 1,643,992,000 |
| 2007-10-10 | 5.98 | 6.00 | 5.91 | 5.96 | -0.03 | -0.33% | 667,590,000 |
| 2007-10-09 | 6.08 | 6.11 | 5.95 | 5.99 | -0.08 | -1.48% | 1,105,249,360 |
| 2007-10-08 | 5.84 | 6.00 | 5.82 | 6.00 | +0.16 | +2.74% | 835,928,800 |
| 2007-10-05 | 5.66 | 5.77 | 5.63 | 5.77 | +0.11 | +1.94% | 943,471,200 |
| 2007-10-04 | 5.64 | 5.65 | 5.48 | 5.58 | -0.06 | -1.06% | 656,958,400 |
| 2007-10-03 | 5.63 | 5.68 | 5.61 | 5.64 | +0.01 | +0.18% | 692,518,400 |
| 2007-10-02 | 5.59 | 5.66 | 5.57 | 5.66 | +0.07 | +1.25% | 792,069,600 |
| 2007-10-01 | 5.52 | 5.62 | 5.46 | 5.58 | +0.06 | +1.09% | 837,068,400 |
| 2007-09-28 | 5.48 | 5.52 | 5.46 | 5.48 | +0.00 | +0.02% | 615,101,200 |
| 2007-09-27 | 5.49 | 5.52 | 5.44 | 5.52 | +0.03 | +0.55% | 658,198,800 |
| 2007-09-26 | 5.52 | 5.54 | 5.40 | 5.46 | -0.06 | -1.09% | 975,268,000 |
| 2007-09-25 | 5.24 | 5.47 | 5.24 | 5.47 | +0.23 | +4.39% | 1,192,550,800 |
| 2007-09-24 | 5.24 | 5.35 | 5.24 | 5.30 | +0.06 | +1.15% | 1,052,161,600 |
| 2007-09-21 | 5.04 | 5.17 | 5.01 | 5.15 | +0.11 | +2.18% | 1,138,880,400 |
| 2007-09-20 | 5.01 | 5.06 | 4.98 | 5.01 | +0.01 | +0.11% | 691,840,800 |
| 2007-09-19 | 5.11 | 5.11 | 4.98 | 5.03 | -0.08 | -1.57% | 1,026,880,400 |
| 2007-09-18 | 4.97 | 5.10 | 4.92 | 5.03 | +0.07 | +1.21% | 1,064,089,600 |
| 2007-09-17 | 4.96 | 5.02 | 4.91 | 4.94 | -0.02 | -0.40% | 793,371,600 |
| 2007-09-14 | 4.88 | 4.96 | 4.86 | 4.96 | +0.08 | +1.64% | 607,320,000 |
| 2007-09-13 | 4.96 | 4.96 | 4.88 | 4.90 | -0.06 | -1.21% | 656,163,200 |
| 2007-09-12 | 4.86 | 4.98 | 4.85 | 4.89 | +0.03 | +0.62% | 1,023,080,700 |
| 2007-09-11 | 4.92 | 4.94 | 4.78 | 4.84 | -0.09 | -1.63% | 971,885,600 |
| 2007-09-10 | 4.89 | 4.93 | 4.78 | 4.88 | -0.01 | -0.20% | 1,487,838,800 |
| 2007-09-07 | 4.71 | 4.72 | 4.64 | 4.71 | -0.01 | -0.18% | 1,430,576,000 |
| 2007-09-06 | 4.84 | 4.91 | 4.74 | 4.82 | -0.02 | -0.41% | 1,901,261,600 |
| 2007-09-05 | 5.18 | 5.21 | 4.86 | 4.88 | -0.29 | -5.79% | 2,328,222,400 |
| 2007-09-04 | 5.00 | 5.20 | 4.99 | 5.15 | +0.15 | +3.00% | 1,316,842,800 |
| 2007-08-31 | 4.98 | 4.99 | 4.91 | 4.95 | -0.04 | -0.60% | 876,887,200 |
| 2007-08-30 | 4.74 | 4.94 | 4.72 | 4.87 | +0.13 | +2.74% | 1,435,582,400 |
| 2007-08-29 | 4.64 | 4.79 | 4.63 | 4.79 | +0.15 | +3.23% | 1,166,860,800 |
| 2007-08-28 | 4.68 | 4.73 | 4.52 | 4.53 | -0.15 | -3.21% | 1,179,365,600 |
| 2007-08-27 | 4.76 | 4.81 | 4.72 | 4.72 | -0.04 | -0.84% | 707,439,600 |
| 2007-08-24 | 4.66 | 4.83 | 4.64 | 4.83 | +0.17 | +3.65% | 911,834,000 |
| 2007-08-23 | 4.75 | 4.76 | 4.63 | 4.68 | -0.07 | -1.47% | 866,838,000 |
| 2007-08-22 | 4.69 | 4.74 | 4.65 | 4.73 | +0.05 | +0.85% | 1,061,765,600 |
| 2007-08-21 | 4.36 | 4.61 | 4.32 | 4.56 | +0.19 | +4.59% | 1,303,047,200 |
| 2007-08-20 | 4.43 | 4.45 | 4.30 | 4.36 | -0.06 | -1.58% | 803,333,344 |
| 2007-08-17 | 4.36 | 4.41 | 4.28 | 4.36 | +0.00 | +0.04% | 1,195,062,400 |
| 2007-08-16 | 4.18 | 4.23 | 3.99 | 4.18 | +0.00 | +0.03% | 1,866,690,000 |
| 2007-08-15 | 4.38 | 4.46 | 4.27 | 4.28 | -0.10 | -2.28% | 992,852,000 |
| 2007-08-14 | 4.58 | 4.58 | 4.42 | 4.43 | -0.15 | -3.28% | 739,006,800 |
| 2007-08-13 | 4.58 | 4.62 | 4.52 | 4.56 | -0.02 | -0.44% | 753,559,152 |
| 2007-08-10 | 4.40 | 4.56 | 4.30 | 4.46 | +0.07 | +1.36% | 1,410,749,200 |
| 2007-08-09 | 4.68 | 4.75 | 4.47 | 4.51 | -0.17 | -3.63% | 1,125,395,940 |
| 2007-08-08 | 4.88 | 4.89 | 4.71 | 4.79 | -0.10 | -1.84% | 808,184,744 |
| 2007-08-07 | 4.82 | 4.90 | 4.74 | 4.82 | +0.00 | +0.07% | 950,858,996 |
| 2007-08-06 | 4.75 | 4.83 | 4.58 | 4.83 | +0.08 | +1.68% | 925,259,356 |
| 2007-08-03 | 4.83 | 4.86 | 4.70 | 4.71 | -0.12 | -2.48% | 679,187,600 |
| 2007-08-02 | 4.88 | 4.89 | 4.79 | 4.87 | -0.01 | -0.20% | 852,711,508 |
| 2007-08-01 | 4.77 | 4.83 | 4.56 | 4.82 | +0.05 | +1.05% | 1,750,678,228 |
| 2007-07-31 | 5.11 | 5.12 | 4.70 | 4.71 | -0.40 | -7.83% | 1,762,392,800 |
| 2007-07-30 | 5.15 | 5.19 | 4.98 | 5.05 | -0.10 | -1.94% | 1,108,230,804 |
| 2007-07-27 | 5.22 | 5.32 | 5.13 | 5.14 | -0.08 | -1.53% | 1,161,098,400 |
| 2007-07-26 | 5.21 | 5.30 | 4.89 | 5.21 | +0.00 | +0.06% | 2,187,705,352 |
| 2007-07-25 | 4.91 | 4.94 | 4.82 | 4.90 | 0.00 | -0.20% | 1,609,912,904 |
| 2007-07-24 | 4.96 | 5.04 | 4.79 | 4.82 | -0.14 | -2.82% | 1,803,570,504 |
| 2007-07-23 | 5.12 | 5.19 | 5.03 | 5.13 | +0.01 | +0.20% | 1,036,490,000 |
| 2007-07-20 | 5.06 | 5.15 | 5.00 | 5.13 | +0.08 | +1.38% | 1,167,773,600 |
| 2007-07-19 | 5.01 | 5.03 | 4.99 | 5.00 | -0.01 | -0.20% | 732,891,600 |
| 2007-07-18 | 4.94 | 4.94 | 4.86 | 4.93 | 0.00 | -0.20% | 757,017,716 |
| 2007-07-17 | 4.94 | 4.99 | 4.91 | 4.96 | +0.02 | +0.40% | 709,959,600 |
| 2007-07-16 | 4.94 | 5.00 | 4.91 | 4.93 | -0.01 | -0.20% | 936,112,800 |
| 2007-07-13 | 4.82 | 4.92 | 4.80 | 4.92 | +0.10 | +2.07% | 907,606,000 |
| 2007-07-12 | 4.78 | 4.79 | 4.73 | 4.79 | +0.01 | +0.21% | 704,608,800 |
| 2007-07-11 | 4.72 | 4.77 | 4.69 | 4.73 | +0.01 | +0.21% | 821,772,000 |
| 2007-07-10 | 4.60 | 4.80 | 4.60 | 4.73 | +0.12 | +2.83% | 1,255,007,600 |
| 2007-07-09 | 4.73 | 4.75 | 4.61 | 4.65 | -0.07 | -1.69% | 995,820,000 |
| 2007-07-06 | 4.75 | 4.76 | 4.66 | 4.72 | -0.03 | -0.63% | 874,694,800 |
| 2007-07-05 | 4.60 | 4.75 | 4.60 | 4.74 | +0.14 | +3.04% | 1,453,051,600 |
| 2007-07-03 | 4.36 | 4.55 | 4.34 | 4.54 | +0.18 | +4.13% | 1,162,481,600 |
| 2007-07-02 | 4.32 | 4.36 | 4.26 | 4.33 | +0.01 | +0.23% | 995,851,231 |
| 2007-06-29 | 4.36 | 4.43 | 4.32 | 4.36 | +0.00 | +0.06% | 1,137,841,600 |
| 2007-06-28 | 4.37 | 4.37 | 4.29 | 4.31 | -0.06 | -1.37% | 841,822,856 |
| 2007-06-27 | 4.31 | 4.36 | 4.26 | 4.35 | +0.05 | +0.93% | 975,071,180 |
| 2007-06-26 | 4.43 | 4.43 | 4.24 | 4.27 | -0.15 | -3.61% | 1,345,005,200 |
| 2007-06-25 | 4.44 | 4.47 | 4.32 | 4.37 | -0.07 | -1.58% | 965,902,852 |
| 2007-06-22 | 4.42 | 4.44 | 4.37 | 4.39 | -0.03 | -0.68% | 634,370,872 |
| 2007-06-21 | 4.35 | 4.44 | 4.31 | 4.42 | +0.08 | +1.61% | 867,345,888 |
| 2007-06-20 | 4.42 | 4.45 | 4.34 | 4.34 | -0.08 | -1.81% | 897,902,656 |
| 2007-06-19 | 4.45 | 4.46 | 4.39 | 4.42 | -0.04 | -0.67% | 944,046,704 |
| 2007-06-18 | 4.40 | 4.47 | 4.38 | 4.47 | +0.06 | +1.59% | 911,277,260 |
| 2007-06-15 | 4.31 | 4.31 | 4.28 | 4.30 | 0.00 | -0.23% | 811,727,080 |
| 2007-06-14 | 4.19 | 4.27 | 4.16 | 4.24 | +0.06 | +1.19% | 973,591,884 |
| 2007-06-13 | 4.33 | 4.33 | 4.12 | 4.20 | -0.13 | -3.00% | 1,722,276,344 |
| 2007-06-12 | 4.26 | 4.35 | 4.23 | 4.30 | +0.04 | +0.94% | 1,426,833,488 |
| 2007-06-11 | 4.50 | 4.51 | 4.27 | 4.29 | -0.21 | -4.67% | 1,875,387,664 |
| 2007-06-08 | 4.49 | 4.49 | 4.37 | 4.45 | -0.05 | -0.89% | 1,243,728,088 |
| 2007-06-07 | 4.46 | 4.56 | 4.40 | 4.43 | -0.03 | -0.67% | 1,916,426,747 |
| 2007-06-06 | 4.37 | 4.43 | 4.36 | 4.42 | +0.05 | +1.14% | 1,113,425,816 |
| 2007-06-05 | 4.34 | 4.38 | 4.30 | 4.38 | +0.05 | +0.92% | 921,409,688 |
| 2007-06-04 | 4.24 | 4.35 | 4.21 | 4.33 | +0.10 | +2.12% | 887,594,164 |
| 2007-06-01 | 4.32 | 4.33 | 4.22 | 4.23 | -0.10 | -2.08% | 885,398,068 |
| 2007-05-31 | 4.29 | 4.36 | 4.27 | 4.33 | +0.04 | +0.93% | 1,297,679,888 |
| 2007-05-30 | 4.08 | 4.25 | 4.05 | 4.24 | +0.16 | +3.92% | 1,481,595,720 |
| 2007-05-29 | 4.09 | 4.10 | 4.02 | 4.08 | 0.00 | -0.24% | 645,948,996 |
| 2007-05-25 | 4.00 | 4.06 | 3.98 | 4.06 | +0.06 | +1.50% | 632,959,600 |
| 2007-05-24 | 4.03 | 4.09 | 3.94 | 3.95 | -0.08 | -1.99% | 888,379,512 |
| 2007-05-23 | 4.07 | 4.11 | 4.02 | 4.03 | -0.04 | -0.98% | 915,167,248 |
| 2007-05-22 | 4.02 | 4.06 | 4.00 | 4.05 | +0.04 | +0.75% | 572,672,700 |
| 2007-05-21 | 3.94 | 4.02 | 3.93 | 4.00 | +0.06 | +1.52% | 640,917,056 |
| 2007-05-18 | 3.94 | 3.95 | 3.92 | 3.93 | -0.01 | -0.25% | 621,381,996 |
| 2007-05-17 | 3.83 | 3.92 | 3.83 | 3.91 | +0.08 | +2.09% | 737,581,664 |
| 2007-05-16 | 3.88 | 3.89 | 3.69 | 3.83 | -0.04 | -1.29% | 1,127,475,556 |
| 2007-05-15 | 3.91 | 3.94 | 3.80 | 3.84 | -0.07 | -1.79% | 954,848,888 |
| 2007-05-14 | 3.91 | 3.93 | 3.87 | 3.91 | -0.01 | -0.24% | 652,083,468 |
| 2007-05-11 | 3.85 | 3.90 | 3.81 | 3.88 | +0.04 | +0.78% | 653,696,400 |
| 2007-05-10 | 3.81 | 3.89 | 3.78 | 3.83 | +0.03 | +0.52% | 1,197,597,932 |
| 2007-05-09 | 3.75 | 3.82 | 3.75 | 3.82 | +0.07 | +1.87% | 718,117,388 |
| 2007-05-08 | 3.70 | 3.76 | 3.69 | 3.75 | +0.06 | +1.35% | 784,465,808 |
| 2007-05-07 | 3.61 | 3.73 | 3.61 | 3.71 | +0.10 | +2.77% | 861,826,972 |
| 2007-05-04 | 3.60 | 3.63 | 3.59 | 3.60 | +0.00 | +0.01% | 382,023,840 |
| 2007-05-03 | 3.60 | 3.62 | 3.57 | 3.59 | -0.01 | -0.28% | 576,732,032 |
| 2007-05-02 | 3.56 | 3.59 | 3.55 | 3.59 | +0.03 | +0.84% | 507,242,232 |
| 2007-05-01 | 3.56 | 3.58 | 3.52 | 3.55 | 0.00 | -0.28% | 532,550,676 |
| 2007-04-30 | 3.57 | 3.61 | 3.56 | 3.56 | -0.01 | -0.28% | 616,760,424 |
| 2007-04-27 | 3.51 | 3.57 | 3.49 | 3.57 | +0.06 | +1.71% | 699,642,744 |
| 2007-04-26 | 3.63 | 3.66 | 3.51 | 3.53 | -0.10 | -2.75% | 1,739,602,760 |
| 2007-04-25 | 3.37 | 3.41 | 3.35 | 3.41 | +0.04 | +1.19% | 1,213,450,428 |
| 2007-04-24 | 3.36 | 3.44 | 3.26 | 3.33 | -0.03 | -0.89% | 1,055,652,571 |
| 2007-04-23 | 3.27 | 3.35 | 3.26 | 3.34 | +0.07 | +2.14% | 780,757,260 |
| 2007-04-20 | 3.25 | 3.26 | 3.23 | 3.25 | +0.00 | +0.09% | 525,261,260 |
| 2007-04-19 | 3.22 | 3.26 | 3.21 | 3.22 | +0.00 | +0.09% | 426,222,976 |
| 2007-04-18 | 3.22 | 3.24 | 3.20 | 3.23 | +0.01 | +0.31% | 464,071,036 |
| 2007-04-17 | 3.29 | 3.30 | 3.20 | 3.23 | -0.06 | -1.82% | 752,148,400 |
| 2007-04-16 | 3.23 | 3.27 | 3.22 | 3.27 | +0.03 | +1.24% | 609,135,904 |
| 2007-04-13 | 3.25 | 3.26 | 3.22 | 3.22 | -0.02 | -0.92% | 719,964,940 |
| 2007-04-12 | 3.29 | 3.30 | 3.24 | 3.29 | +0.01 | +0.16% | 662,566,676 |
| 2007-04-11 | 3.35 | 3.36 | 3.30 | 3.31 | -0.05 | -1.19% | 549,532,132 |
| 2007-04-10 | 3.35 | 3.37 | 3.34 | 3.37 | +0.02 | +0.60% | 352,672,812 |
| 2007-04-09 | 3.40 | 3.40 | 3.32 | 3.34 | -0.06 | -1.76% | 413,411,340 |
| 2007-04-05 | 3.36 | 3.38 | 3.34 | 3.38 | +0.02 | +0.60% | 355,625,412 |
| 2007-04-04 | 3.39 | 3.40 | 3.36 | 3.37 | -0.02 | -0.59% | 476,922,908 |
| 2007-04-03 | 3.36 | 3.40 | 3.35 | 3.37 | +0.01 | +0.30% | 584,019,656 |
| 2007-04-02 | 3.36 | 3.37 | 3.32 | 3.34 | -0.02 | -0.60% | 502,007,796 |
| 2007-03-30 | 3.37 | 3.38 | 3.31 | 3.32 | -0.05 | -1.48% | 600,745,304 |
| 2007-03-29 | 3.36 | 3.36 | 3.29 | 3.35 | -0.02 | -0.30% | 725,835,988 |
| 2007-03-28 | 3.39 | 3.41 | 3.33 | 3.33 | -0.06 | -1.77% | 949,096,115 |
| 2007-03-27 | 3.42 | 3.46 | 3.39 | 3.41 | -0.01 | -0.29% | 932,339,556 |
| 2007-03-26 | 3.36 | 3.42 | 3.33 | 3.42 | +0.07 | +1.79% | 865,056,160 |
| 2007-03-23 | 3.33 | 3.36 | 3.33 | 3.34 | +0.01 | +0.30% | 451,189,592 |
| 2007-03-22 | 3.35 | 3.37 | 3.32 | 3.36 | +0.01 | +0.30% | 565,202,292 |
| 2007-03-21 | 3.29 | 3.36 | 3.27 | 3.35 | +0.07 | +1.82% | 687,239,852 |
| 2007-03-20 | 3.26 | 3.28 | 3.25 | 3.27 | +0.00 | +0.31% | 489,110,312 |
| 2007-03-19 | 3.22 | 3.27 | 3.20 | 3.25 | +0.03 | +0.93% | 712,995,400 |
| 2007-03-16 | 3.20 | 3.21 | 3.19 | 3.20 | +0.00 | +0.06% | 571,704,568 |
| 2007-03-15 | 3.21 | 3.23 | 3.19 | 3.20 | -0.01 | -0.31% | 559,498,800 |
| 2007-03-14 | 3.16 | 3.21 | 3.14 | 3.21 | +0.05 | +1.58% | 796,586,000 |
| 2007-03-13 | 3.19 | 3.24 | 3.16 | 3.16 | -0.04 | -0.94% | 867,890,800 |
| 2007-03-12 | 3.15 | 3.21 | 3.14 | 3.21 | +0.06 | +1.90% | 729,423,576 |
| 2007-03-09 | 3.17 | 3.17 | 3.12 | 3.14 | -0.03 | -0.95% | 451,838,408 |
| 2007-03-08 | 3.16 | 3.17 | 3.12 | 3.14 | -0.02 | -0.63% | 511,025,148 |
| 2007-03-07 | 3.14 | 3.18 | 3.12 | 3.13 | -0.01 | -0.32% | 626,323,888 |
| 2007-03-06 | 3.14 | 3.15 | 3.12 | 3.15 | +0.01 | +0.32% | 723,294,032 |
| 2007-03-05 | 3.07 | 3.17 | 3.06 | 3.08 | +0.02 | +0.33% | 839,701,572 |
| 2007-03-02 | 3.10 | 3.13 | 3.04 | 3.05 | -0.05 | -1.61% | 860,069,916 |
| 2007-03-01 | 3.00 | 3.15 | 2.99 | 3.11 | +0.11 | +3.67% | 1,415,617,796 |
| 2007-02-28 | 2.96 | 3.06 | 2.96 | 3.02 | +0.06 | +2.03% | 919,869,012 |
| 2007-02-27 | 3.08 | 3.11 | 2.98 | 3.00 | -0.08 | -2.60% | 1,146,722,552 |
| 2007-02-26 | 3.21 | 3.21 | 3.13 | 3.17 | -0.04 | -1.25% | 616,970,536 |
| 2007-02-23 | 3.18 | 3.23 | 3.17 | 3.18 | 0.00 | -0.10% | 518,246,915 |
| 2007-02-22 | 3.24 | 3.24 | 3.16 | 3.20 | -0.05 | -1.23% | 838,636,228 |
| 2007-02-21 | 3.07 | 3.20 | 3.07 | 3.19 | +0.12 | +3.91% | 1,155,500,672 |
| 2007-02-20 | 3.02 | 3.08 | 3.01 | 3.07 | +0.04 | +1.66% | 617,702,400 |
| 2007-02-16 | 3.04 | 3.05 | 3.02 | 3.03 | -0.02 | -0.33% | 400,005,236 |
| 2007-02-15 | 3.05 | 3.06 | 3.03 | 3.04 | -0.01 | -0.33% | 363,720,360 |
| 2007-02-14 | 3.02 | 3.06 | 3.02 | 3.05 | +0.02 | +0.99% | 508,044,604 |
| 2007-02-13 | 3.04 | 3.05 | 3.01 | 3.02 | -0.02 | -0.66% | 581,130,052 |
| 2007-02-12 | 3.02 | 3.04 | 2.99 | 3.03 | +0.02 | +0.33% | 724,236,180 |
| 2007-02-09 | 3.07 | 3.08 | 2.97 | 2.97 | -0.09 | -3.26% | 860,768,348 |
| 2007-02-08 | 3.05 | 3.09 | 3.05 | 3.08 | +0.03 | +0.98% | 679,218,852 |
| 2007-02-07 | 3.02 | 3.08 | 2.98 | 3.08 | +0.06 | +1.99% | 1,068,177,324 |
| 2007-02-06 | 3.02 | 3.02 | 2.96 | 3.01 | -0.01 | -0.33% | 864,637,280 |
| 2007-02-05 | 3.01 | 3.04 | 3.00 | 3.00 | -0.01 | -0.33% | 580,079,492 |
| 2007-02-02 | 3.00 | 3.04 | 2.99 | 3.03 | +0.02 | +1.00% | 621,691,116 |
| 2007-02-01 | 3.08 | 3.08 | 3.03 | 3.03 | -0.05 | -1.62% | 664,398,104 |
| 2007-01-31 | 3.03 | 3.07 | 3.01 | 3.06 | +0.03 | +0.99% | 856,317,464 |
| 2007-01-30 | 3.09 | 3.09 | 3.04 | 3.06 | -0.03 | -0.97% | 578,363,648 |
| 2007-01-29 | 3.08 | 3.09 | 3.05 | 3.07 | -0.01 | -0.32% | 902,019,332 |
| 2007-01-26 | 3.11 | 3.12 | 3.04 | 3.05 | -0.06 | -1.93% | 986,924,824 |
| 2007-01-25 | 3.11 | 3.16 | 3.07 | 3.08 | -0.03 | -0.96% | 906,441,096 |
| 2007-01-24 | 3.10 | 3.11 | 3.07 | 3.10 | +0.00 | +0.04% | 928,386,848 |
| 2007-01-23 | 3.06 | 3.13 | 3.05 | 3.06 | 0.00 | -0.04% | 1,208,295,288 |
| 2007-01-22 | 3.18 | 3.18 | 3.06 | 3.10 | -0.08 | -2.52% | 1,454,156,140 |
| 2007-01-19 | 3.16 | 3.20 | 3.15 | 3.16 | 0.00 | -0.14% | 1,364,616,980 |
| 2007-01-18 | 3.29 | 3.29 | 3.18 | 3.18 | -0.11 | -3.34% | 2,365,892,156 |
| 2007-01-17 | 3.48 | 3.49 | 3.39 | 3.39 | -0.09 | -2.59% | 1,674,549,960 |
| 2007-01-16 | 3.42 | 3.47 | 3.41 | 3.47 | +0.05 | +1.46% | 1,244,547,484 |
| 2007-01-12 | 3.38 | 3.39 | 3.33 | 3.38 | +0.00 | +0.03% | 1,312,895,776 |
| 2007-01-11 | 3.43 | 3.46 | 3.40 | 3.42 | -0.01 | -0.29% | 1,440,986,272 |
| 2007-01-10 | 3.38 | 3.49 | 3.34 | 3.46 | +0.08 | +2.37% | 2,954,916,424 |
| 2007-01-09 | 3.09 | 3.32 | 3.04 | 3.31 | +0.22 | +7.12% | 3,351,323,348 |
| 2007-01-08 | 3.07 | 3.09 | 3.05 | 3.05 | -0.02 | -0.65% | 797,239,196 |
| 2007-01-05 | 3.06 | 3.08 | 3.01 | 3.04 | -0.03 | -0.65% | 835,192,448 |
| 2007-01-04 | 3.00 | 3.07 | 2.99 | 3.06 | +0.06 | +2.00% | 853,214,612 |
| 2007-01-03 | 3.08 | 3.09 | 2.92 | 2.99 | -0.09 | -2.92% | 1,238,700,628 |
| 2006-12-29 | 3.00 | 3.05 | 2.98 | 3.03 | +0.03 | +1.00% | 1,076,778,484 |
| 2006-12-28 | 2.86 | 2.90 | 2.84 | 2.89 | +0.02 | +1.05% | 1,120,103,712 |
| 2006-12-27 | 2.79 | 2.93 | 2.74 | 2.91 | +0.12 | +4.30% | 1,935,900,876 |
| 2006-12-26 | 2.93 | 2.95 | 2.89 | 2.91 | -0.02 | -0.68% | 490,861,992 |
| 2006-12-22 | 2.98 | 3.00 | 2.91 | 2.94 | -0.05 | -1.34% | 613,390,116 |
| 2006-12-21 | 3.02 | 3.05 | 2.94 | 2.96 | -0.06 | -1.99% | 910,251,340 |
| 2006-12-20 | 3.09 | 3.10 | 3.03 | 3.03 | -0.06 | -1.94% | 568,324,856 |
| 2006-12-19 | 3.03 | 3.10 | 2.99 | 3.08 | +0.06 | +1.65% | 911,541,580 |
| 2006-12-18 | 3.13 | 3.14 | 3.02 | 3.05 | -0.08 | -2.56% | 722,101,008 |
| 2006-12-15 | 3.18 | 3.19 | 3.12 | 3.13 | -0.05 | -1.57% | 740,029,092 |
| 2006-12-14 | 3.18 | 3.21 | 3.15 | 3.16 | -0.02 | -0.63% | 832,927,360 |
| 2006-12-13 | 3.14 | 3.18 | 3.11 | 3.18 | +0.04 | +1.27% | 857,138,648 |
| 2006-12-12 | 3.16 | 3.17 | 3.05 | 3.08 | -0.09 | -2.53% | 1,034,515,912 |
| 2006-12-11 | 3.17 | 3.19 | 3.14 | 3.17 | -0.01 | -0.17% | 500,420,980 |
| 2006-12-08 | 3.12 | 3.19 | 3.11 | 3.15 | +0.04 | +0.96% | 784,596,624 |
| 2006-12-07 | 3.20 | 3.23 | 3.10 | 3.11 | -0.09 | -2.81% | 1,005,095,723 |
| 2006-12-06 | 3.24 | 3.26 | 3.20 | 3.21 | -0.03 | -0.93% | 638,348,220 |
| 2006-12-05 | 3.27 | 3.30 | 3.25 | 3.26 | -0.01 | -0.31% | 663,059,924 |
| 2006-12-04 | 3.28 | 3.29 | 3.23 | 3.25 | -0.03 | -0.91% | 709,867,908 |
| 2006-12-01 | 3.28 | 3.30 | 3.22 | 3.26 | -0.02 | -0.61% | 795,480,344 |
| 2006-11-30 | 3.29 | 3.31 | 3.25 | 3.27 | -0.02 | -0.61% | 870,597,476 |
| 2006-11-29 | 3.32 | 3.33 | 3.22 | 3.28 | -0.04 | -1.20% | 1,157,258,628 |
| 2006-11-28 | 3.23 | 3.28 | 3.21 | 3.28 | +0.05 | +1.55% | 1,036,957,964 |
| 2006-11-27 | 3.30 | 3.33 | 3.20 | 3.20 | -0.11 | -3.03% | 1,075,181,360 |
| 2006-11-24 | 3.20 | 3.32 | 3.20 | 3.27 | +0.08 | +2.19% | 518,952,068 |
| 2006-11-22 | 3.18 | 3.24 | 3.14 | 3.23 | +0.05 | +1.57% | 672,206,304 |
| 2006-11-21 | 3.12 | 3.16 | 3.11 | 3.16 | +0.04 | +1.28% | 622,896,684 |
| 2006-11-20 | 3.05 | 3.11 | 3.04 | 3.09 | +0.04 | +1.31% | 570,813,496 |
| 2006-11-17 | 3.04 | 3.07 | 3.04 | 3.07 | +0.03 | +0.99% | 466,490,740 |
| 2006-11-16 | 3.03 | 3.08 | 3.02 | 3.06 | +0.03 | +0.99% | 694,144,884 |
| 2006-11-15 | 3.04 | 3.07 | 3.00 | 3.00 | -0.04 | -1.32% | 658,170,448 |
| 2006-11-14 | 3.03 | 3.04 | 3.00 | 3.04 | +0.01 | +0.33% | 589,011,724 |
| 2006-11-13 | 2.97 | 3.02 | 2.95 | 3.01 | +0.04 | +1.35% | 450,867,592 |
| 2006-11-10 | 2.98 | 2.99 | 2.95 | 2.97 | -0.02 | -0.34% | 373,952,524 |
| 2006-11-09 | 2.96 | 3.02 | 2.93 | 2.98 | +0.02 | +0.68% | 923,229,464 |
| 2006-11-08 | 2.86 | 2.95 | 2.85 | 2.94 | +0.09 | +2.80% | 691,312,624 |
| 2006-11-07 | 2.87 | 2.89 | 2.86 | 2.88 | +0.00 | +0.35% | 525,982,092 |
| 2006-11-06 | 2.82 | 2.86 | 2.80 | 2.85 | +0.03 | +1.06% | 434,709,728 |
| 2006-11-03 | 2.83 | 2.84 | 2.78 | 2.80 | -0.04 | -1.06% | 431,924,592 |
| 2006-11-02 | 2.82 | 2.83 | 2.80 | 2.82 | +0.00 | +0.08% | 465,527,484 |
| 2006-11-01 | 2.90 | 2.91 | 2.80 | 2.83 | -0.07 | -2.41% | 612,229,796 |
| 2006-10-31 | 2.91 | 2.92 | 2.87 | 2.90 | -0.01 | -0.34% | 501,634,611 |
| 2006-10-30 | 2.86 | 2.89 | 2.84 | 2.87 | +0.02 | +0.35% | 499,948,784 |
| 2006-10-27 | 2.92 | 2.94 | 2.86 | 2.87 | -0.05 | -1.71% | 594,966,400 |
| 2006-10-26 | 2.92 | 2.95 | 2.90 | 2.94 | +0.01 | +0.68% | 432,868,840 |
| 2006-10-25 | 2.91 | 2.93 | 2.89 | 2.92 | +0.01 | +0.34% | 485,294,692 |
| 2006-10-24 | 2.90 | 2.92 | 2.86 | 2.89 | -0.01 | -0.34% | 463,268,440 |
| 2006-10-23 | 2.86 | 2.92 | 2.85 | 2.91 | +0.05 | +1.75% | 832,645,120 |
| 2006-10-20 | 2.82 | 2.86 | 2.81 | 2.86 | +0.04 | +1.42% | 639,697,596 |
| 2006-10-19 | 2.83 | 2.86 | 2.79 | 2.82 | -0.01 | -0.35% | 1,516,685,804 |
| 2006-10-18 | 2.67 | 2.81 | 2.64 | 2.66 | -0.01 | -0.37% | 1,145,310,008 |
| 2006-10-17 | 2.68 | 2.69 | 2.64 | 2.65 | -0.03 | -1.12% | 481,079,456 |
| 2006-10-16 | 2.69 | 2.71 | 2.67 | 2.69 | +0.01 | +0.28% | 508,946,876 |
| 2006-10-13 | 2.70 | 2.75 | 2.67 | 2.68 | -0.02 | -0.74% | 684,223,916 |
| 2006-10-12 | 2.64 | 2.69 | 2.63 | 2.69 | +0.04 | +1.89% | 593,105,104 |
| 2006-10-11 | 2.62 | 2.64 | 2.59 | 2.62 | -0.01 | -0.26% | 571,859,128 |
| 2006-10-10 | 2.66 | 2.66 | 2.61 | 2.64 | -0.03 | -0.75% | 531,695,440 |
| 2006-10-09 | 2.64 | 2.68 | 2.63 | 2.67 | +0.03 | +1.14% | 438,321,956 |
| 2006-10-06 | 2.66 | 2.68 | 2.64 | 2.65 | -0.01 | -0.38% | 466,990,036 |
| 2006-10-05 | 2.66 | 2.72 | 2.65 | 2.67 | +0.01 | +0.38% | 683,941,672 |
| 2006-10-04 | 2.65 | 2.70 | 2.61 | 2.69 | +0.05 | +1.51% | 838,751,364 |
| 2006-10-03 | 2.66 | 2.68 | 2.61 | 2.65 | -0.01 | -0.38% | 790,787,092 |
| 2006-10-02 | 2.68 | 2.71 | 2.65 | 2.67 | -0.01 | -0.37% | 712,921,032 |
| 2006-09-29 | 2.75 | 2.77 | 2.74 | 2.75 | 0.00 | -0.17% | 405,904,812 |
| 2006-09-28 | 2.75 | 2.77 | 2.71 | 2.75 | 0.00 | -0.01% | 723,988,880 |
| 2006-09-27 | 2.76 | 2.77 | 2.71 | 2.73 | -0.03 | -1.09% | 811,758,440 |
| 2006-09-26 | 2.72 | 2.78 | 2.72 | 2.77 | +0.05 | +1.84% | 1,110,667,476 |
| 2006-09-25 | 2.64 | 2.71 | 2.63 | 2.71 | +0.07 | +2.65% | 859,593,240 |
| 2006-09-22 | 2.65 | 2.65 | 2.59 | 2.61 | -0.05 | -1.51% | 665,377,880 |
| 2006-09-21 | 2.69 | 2.72 | 2.64 | 2.67 | -0.02 | -0.74% | 794,197,272 |
| 2006-09-20 | 2.66 | 2.70 | 2.65 | 2.69 | +0.03 | +1.13% | 822,837,492 |
| 2006-09-19 | 2.65 | 2.66 | 2.60 | 2.63 | -0.01 | -0.75% | 710,099,524 |
| 2006-09-18 | 2.64 | 2.67 | 2.62 | 2.64 | +0.00 | +0.12% | 705,331,008 |
| 2006-09-15 | 2.67 | 2.68 | 2.62 | 2.65 | -0.02 | -0.75% | 983,329,619 |
| 2006-09-14 | 2.63 | 2.67 | 2.62 | 2.65 | +0.02 | +0.76% | 802,353,120 |
| 2006-09-13 | 2.60 | 2.65 | 2.58 | 2.65 | +0.05 | +1.92% | 1,146,312,632 |
| 2006-09-12 | 2.60 | 2.62 | 2.55 | 2.59 | -0.01 | -0.38% | 1,685,460,564 |
| 2006-09-11 | 2.59 | 2.63 | 2.55 | 2.59 | +0.00 | +0.10% | 949,198,707 |
| 2006-09-08 | 2.62 | 2.63 | 2.57 | 2.59 | -0.03 | -1.15% | 896,099,456 |
| 2006-09-07 | 2.52 | 2.62 | 2.51 | 2.60 | +0.08 | +3.17% | 1,268,025,844 |
| 2006-09-06 | 2.54 | 2.56 | 2.49 | 2.50 | -0.04 | -1.57% | 974,219,532 |
| 2006-09-05 | 2.46 | 2.55 | 2.45 | 2.55 | +0.09 | +3.66% | 1,013,191,092 |
| 2006-09-01 | 2.45 | 2.45 | 2.42 | 2.44 | 0.00 | -0.41% | 408,625,968 |
| 2006-08-31 | 2.40 | 2.44 | 2.38 | 2.42 | +0.02 | +0.83% | 574,804,732 |
| 2006-08-30 | 2.40 | 2.42 | 2.38 | 2.39 | -0.01 | -0.42% | 680,271,656 |
| 2006-08-29 | 2.39 | 2.40 | 2.33 | 2.37 | -0.02 | -0.84% | 947,516,464 |
| 2006-08-28 | 2.45 | 2.45 | 2.38 | 2.39 | -0.05 | -2.45% | 738,231,712 |
| 2006-08-25 | 2.40 | 2.47 | 2.40 | 2.46 | +0.05 | +2.50% | 544,387,744 |
| 2006-08-24 | 2.42 | 2.44 | 2.37 | 2.42 | 0.00 | -0.12% | 655,239,628 |
| 2006-08-23 | 2.43 | 2.45 | 2.39 | 2.40 | -0.02 | -1.23% | 536,474,712 |
| 2006-08-22 | 2.38 | 2.44 | 2.37 | 2.41 | +0.03 | +1.26% | 577,214,080 |
| 2006-08-21 | 2.40 | 2.40 | 2.36 | 2.38 | -0.03 | -0.83% | 526,397,388 |
| 2006-08-18 | 2.42 | 2.44 | 2.40 | 2.43 | +0.01 | +0.41% | 536,362,264 |
| 2006-08-17 | 2.43 | 2.45 | 2.40 | 2.41 | -0.01 | -0.82% | 581,154,244 |
| 2006-08-16 | 2.40 | 2.43 | 2.37 | 2.43 | +0.03 | +1.25% | 781,496,908 |
| 2006-08-15 | 2.33 | 2.37 | 2.31 | 2.37 | +0.04 | +1.72% | 861,734,236 |
| 2006-08-14 | 2.29 | 2.33 | 2.27 | 2.28 | 0.00 | -0.44% | 717,664,460 |
| 2006-08-11 | 2.26 | 2.29 | 2.23 | 2.27 | +0.02 | +0.44% | 777,533,896 |
| 2006-08-10 | 2.26 | 2.31 | 2.24 | 2.29 | +0.03 | +1.33% | 697,832,376 |
| 2006-08-09 | 2.34 | 2.34 | 2.26 | 2.27 | -0.07 | -2.99% | 956,036,988 |
| 2006-08-08 | 2.40 | 2.40 | 2.30 | 2.31 | -0.08 | -3.75% | 997,912,484 |
| 2006-08-07 | 2.42 | 2.49 | 2.37 | 2.40 | -0.02 | -0.83% | 1,256,100,520 |
| 2006-08-04 | 2.39 | 2.45 | 2.32 | 2.44 | +0.05 | +2.09% | 1,853,197,756 |
| 2006-08-03 | 2.43 | 2.50 | 2.42 | 2.49 | +0.06 | +2.47% | 841,403,080 |
| 2006-08-02 | 2.41 | 2.45 | 2.41 | 2.43 | +0.02 | +0.83% | 550,943,780 |
| 2006-08-01 | 2.40 | 2.43 | 2.35 | 2.40 | 0.00 | -0.06% | 711,826,116 |
| 2006-07-31 | 2.39 | 2.45 | 2.37 | 2.43 | +0.04 | +1.67% | 893,106,812 |
| 2006-07-28 | 2.28 | 2.35 | 2.27 | 2.34 | +0.06 | +2.63% | 691,638,320 |
| 2006-07-27 | 2.30 | 2.32 | 2.24 | 2.26 | -0.04 | -1.74% | 735,090,780 |
| 2006-07-26 | 2.21 | 2.31 | 2.20 | 2.28 | +0.07 | +3.17% | 898,630,208 |
| 2006-07-25 | 2.21 | 2.22 | 2.17 | 2.21 | +0.01 | +0.24% | 589,283,660 |
| 2006-07-24 | 2.19 | 2.22 | 2.16 | 2.19 | +0.01 | +0.26% | 722,988,944 |
| 2006-07-21 | 2.14 | 2.18 | 2.13 | 2.17 | +0.03 | +1.40% | 892,081,788 |
| 2006-07-20 | 2.18 | 2.20 | 2.13 | 2.16 | -0.02 | -0.92% | 1,972,512,820 |
| 2006-07-19 | 1.89 | 1.97 | 1.87 | 1.93 | +0.04 | +2.12% | 1,403,749,816 |
| 2006-07-18 | 1.90 | 1.92 | 1.85 | 1.89 | -0.01 | -0.53% | 1,001,161,383 |
| 2006-07-17 | 1.85 | 1.90 | 1.84 | 1.87 | +0.02 | +1.08% | 1,024,655,424 |
| 2006-07-14 | 1.88 | 1.89 | 1.79 | 1.81 | -0.07 | -3.72% | 993,036,800 |
| 2006-07-13 | 1.86 | 1.93 | 1.84 | 1.87 | +0.01 | +0.54% | 1,249,906,912 |
| 2006-07-12 | 1.97 | 1.97 | 1.89 | 1.89 | -0.08 | -4.06% | 927,329,200 |
| 2006-07-11 | 1.97 | 2.00 | 1.95 | 1.99 | +0.02 | +1.02% | 825,357,944 |
| 2006-07-10 | 1.99 | 2.02 | 1.95 | 1.96 | -0.03 | -1.51% | 531,200,848 |
| 2006-07-07 | 2.02 | 2.02 | 1.95 | 1.98 | -0.04 | -1.98% | 799,386,908 |
| 2006-07-06 | 2.04 | 2.05 | 1.99 | 1.99 | -0.05 | -2.45% | 633,365,112 |
| 2006-07-05 | 2.04 | 2.06 | 2.02 | 2.04 | -0.01 | -0.26% | 518,846,339 |
| 2006-07-03 | 2.05 | 2.08 | 2.05 | 2.07 | +0.02 | +0.98% | 194,772,896 |
| 2006-06-30 | 2.06 | 2.06 | 2.02 | 2.05 | -0.01 | -0.49% | 740,633,444 |
| 2006-06-29 | 2.03 | 2.11 | 2.01 | 2.11 | +0.08 | +3.94% | 875,251,304 |
| 2006-06-28 | 2.05 | 2.05 | 1.98 | 2.00 | -0.05 | -2.44% | 851,068,240 |
| 2006-06-27 | 2.11 | 2.11 | 2.05 | 2.05 | -0.06 | -2.84% | 550,631,524 |
| 2006-06-26 | 2.11 | 2.11 | 2.08 | 2.11 | -0.01 | -0.30% | 466,536,000 |
| 2006-06-23 | 2.13 | 2.15 | 2.10 | 2.10 | -0.03 | -1.41% | 660,203,600 |
| 2006-06-22 | 2.08 | 2.13 | 2.07 | 2.13 | +0.05 | +2.40% | 967,439,940 |
| 2006-06-21 | 2.06 | 2.10 | 2.05 | 2.07 | +0.00 | +0.49% | 863,971,100 |
| 2006-06-20 | 2.06 | 2.08 | 2.05 | 2.05 | -0.01 | -0.49% | 673,024,800 |
| 2006-06-19 | 2.07 | 2.08 | 2.04 | 2.04 | -0.02 | -1.45% | 721,670,032 |
| 2006-06-16 | 2.11 | 2.11 | 2.05 | 2.06 | -0.05 | -2.37% | 838,298,884 |
| 2006-06-15 | 2.05 | 2.13 | 2.03 | 2.12 | +0.07 | +3.41% | 1,190,539,684 |
| 2006-06-14 | 2.08 | 2.10 | 2.02 | 2.06 | -0.02 | -0.96% | 878,402,988 |
| 2006-06-13 | 2.06 | 2.11 | 2.05 | 2.08 | +0.03 | +0.97% | 1,080,943,096 |
| 2006-06-12 | 2.12 | 2.13 | 2.03 | 2.04 | -0.09 | -3.77% | 717,983,436 |
| 2006-06-09 | 2.18 | 2.20 | 2.11 | 2.12 | -0.07 | -2.75% | 775,959,620 |
| 2006-06-08 | 2.09 | 2.18 | 2.04 | 2.17 | +0.08 | +3.83% | 1,397,519,476 |
| 2006-06-07 | 2.15 | 2.16 | 2.08 | 2.09 | -0.05 | -2.79% | 750,790,956 |
| 2006-06-06 | 2.15 | 2.17 | 2.10 | 2.13 | -0.02 | -0.93% | 726,133,460 |
| 2006-06-05 | 2.18 | 2.18 | 2.14 | 2.14 | -0.04 | -1.83% | 605,915,676 |
| 2006-06-02 | 2.25 | 2.25 | 2.17 | 2.20 | -0.05 | -2.22% | 685,908,844 |
| 2006-06-01 | 2.14 | 2.22 | 2.13 | 2.22 | +0.08 | +3.74% | 942,734,059 |
| 2006-05-31 | 2.21 | 2.21 | 2.10 | 2.13 | -0.07 | -3.62% | 1,281,150,464 |
| 2006-05-30 | 2.26 | 2.26 | 2.19 | 2.19 | -0.07 | -3.10% | 563,510,192 |
| 2006-05-26 | 2.30 | 2.31 | 2.25 | 2.27 | -0.03 | -1.30% | 433,015,196 |
| 2006-05-25 | 2.29 | 2.30 | 2.26 | 2.30 | +0.00 | +0.44% | 463,773,420 |
| 2006-05-24 | 2.25 | 2.27 | 2.20 | 2.26 | +0.01 | +0.44% | 916,243,348 |
| 2006-05-23 | 2.32 | 2.33 | 2.25 | 2.26 | -0.06 | -2.59% | 694,794,484 |
| 2006-05-22 | 2.28 | 2.29 | 2.24 | 2.26 | -0.02 | -0.88% | 719,063,116 |
| 2006-05-19 | 2.26 | 2.32 | 2.24 | 2.30 | +0.04 | +1.77% | 986,205,336 |
| 2006-05-18 | 2.35 | 2.37 | 2.25 | 2.26 | -0.09 | -3.83% | 658,695,504 |
| 2006-05-17 | 2.31 | 2.35 | 2.29 | 2.33 | +0.02 | +0.87% | 754,353,008 |
| 2006-05-16 | 2.43 | 2.44 | 2.31 | 2.32 | -0.11 | -4.53% | 937,185,128 |
| 2006-05-15 | 2.41 | 2.44 | 2.40 | 2.42 | +0.02 | +0.41% | 529,790,096 |
| 2006-05-12 | 2.42 | 2.45 | 2.39 | 2.42 | -0.01 | -0.22% | 641,951,488 |
| 2006-05-11 | 2.53 | 2.53 | 2.41 | 2.43 | -0.09 | -3.95% | 812,904,428 |
| 2006-05-10 | 2.55 | 2.55 | 2.49 | 2.52 | -0.02 | -1.18% | 467,486,056 |
| 2006-05-09 | 2.57 | 2.59 | 2.52 | 2.54 | -0.03 | -1.17% | 531,718,736 |
| 2006-05-08 | 2.61 | 2.64 | 2.56 | 2.57 | -0.04 | -1.53% | 594,934,288 |
| 2006-05-05 | 2.57 | 2.58 | 2.54 | 2.57 | +0.00 | +0.04% | 563,966,704 |
| 2006-05-04 | 2.54 | 2.60 | 2.52 | 2.54 | 0.00 | -0.13% | 860,484,764 |
| 2006-05-03 | 2.57 | 2.57 | 2.51 | 2.54 | -0.02 | -1.17% | 687,294,956 |
| 2006-05-02 | 2.51 | 2.57 | 2.50 | 2.56 | +0.05 | +1.99% | 771,957,632 |
| 2006-05-01 | 2.53 | 2.55 | 2.47 | 2.49 | -0.04 | -1.58% | 750,594,732 |
| 2006-04-28 | 2.48 | 2.55 | 2.47 | 2.51 | +0.04 | +1.21% | 760,156,856 |
| 2006-04-27 | 2.42 | 2.49 | 2.41 | 2.48 | +0.06 | +2.48% | 846,019,276 |
| 2006-04-26 | 2.38 | 2.44 | 2.37 | 2.43 | +0.05 | +2.10% | 710,961,028 |
| 2006-04-25 | 2.36 | 2.38 | 2.34 | 2.36 | +0.01 | +0.32% | 529,097,040 |
| 2006-04-24 | 2.39 | 2.39 | 2.34 | 2.35 | -0.04 | -1.67% | 707,146,752 |
| 2006-04-21 | 2.44 | 2.45 | 2.37 | 2.39 | -0.04 | -2.05% | 789,220,884 |
| 2006-04-20 | 2.48 | 2.50 | 2.36 | 2.42 | -0.07 | -2.42% | 1,667,396,288 |
| 2006-04-19 | 2.39 | 2.39 | 2.34 | 2.34 | -0.04 | -2.09% | 1,092,039,172 |
| 2006-04-18 | 2.32 | 2.37 | 2.31 | 2.36 | +0.04 | +1.72% | 795,048,920 |
| 2006-04-17 | 2.38 | 2.39 | 2.30 | 2.31 | -0.06 | -2.94% | 722,317,840 |
| 2006-04-13 | 2.37 | 2.41 | 2.35 | 2.37 | +0.00 | +0.19% | 734,907,996 |
| 2006-04-12 | 2.43 | 2.43 | 2.37 | 2.38 | -0.05 | -2.06% | 740,434,532 |
| 2006-04-11 | 2.46 | 2.47 | 2.40 | 2.43 | -0.04 | -1.22% | 939,501,736 |
| 2006-04-10 | 2.51 | 2.53 | 2.44 | 2.45 | -0.06 | -2.39% | 904,056,392 |
| 2006-04-07 | 2.53 | 2.54 | 2.45 | 2.49 | -0.04 | -1.58% | 1,545,384,712 |
| 2006-04-06 | 2.44 | 2.57 | 2.44 | 2.54 | +0.11 | +4.10% | 2,664,090,664 |
| 2006-04-05 | 2.31 | 2.40 | 2.29 | 2.40 | +0.09 | +3.90% | 2,234,944,760 |
| 2006-04-04 | 2.22 | 2.22 | 2.18 | 2.18 | -0.03 | -1.80% | 932,250,404 |
| 2006-04-03 | 2.27 | 2.29 | 2.24 | 2.24 | -0.04 | -1.32% | 816,204,400 |
| 2006-03-31 | 2.26 | 2.27 | 2.22 | 2.24 | -0.02 | -0.88% | 816,057,456 |
| 2006-03-30 | 2.24 | 2.26 | 2.20 | 2.24 | 0.00 | -0.18% | 1,391,012,268 |
| 2006-03-29 | 2.11 | 2.23 | 2.06 | 2.23 | +0.11 | +5.69% | 2,347,494,568 |
| 2006-03-28 | 2.13 | 2.15 | 2.08 | 2.10 | -0.03 | -1.41% | 1,370,438,296 |
| 2006-03-27 | 2.15 | 2.19 | 2.12 | 2.13 | -0.03 | -0.93% | 1,108,848,148 |
| 2006-03-24 | 2.15 | 2.18 | 2.11 | 2.14 | -0.01 | -0.47% | 1,072,222,319 |
| 2006-03-23 | 2.21 | 2.21 | 2.13 | 2.15 | -0.06 | -2.71% | 1,429,538,068 |
| 2006-03-22 | 2.22 | 2.26 | 2.19 | 2.20 | -0.02 | -0.90% | 1,346,442,048 |
| 2006-03-21 | 2.30 | 2.30 | 2.19 | 2.21 | -0.09 | -3.91% | 1,345,366,400 |
| 2006-03-20 | 2.33 | 2.34 | 2.28 | 2.29 | -0.04 | -1.72% | 605,577,884 |
| 2006-03-17 | 2.31 | 2.34 | 2.29 | 2.31 | 0.00 | -0.14% | 813,356,908 |
| 2006-03-16 | 2.39 | 2.39 | 2.30 | 2.30 | -0.09 | -3.77% | 749,967,532 |
| 2006-03-15 | 2.42 | 2.43 | 2.34 | 2.37 | -0.05 | -2.07% | 892,303,996 |
| 2006-03-14 | 2.35 | 2.40 | 2.34 | 2.40 | +0.06 | +2.13% | 642,424,576 |
| 2006-03-13 | 2.32 | 2.37 | 2.31 | 2.35 | +0.02 | +1.29% | 861,415,260 |
| 2006-03-10 | 2.29 | 2.30 | 2.23 | 2.26 | -0.03 | -1.31% | 1,043,397,072 |
| 2006-03-09 | 2.36 | 2.37 | 2.28 | 2.28 | -0.07 | -3.39% | 800,268,576 |
| 2006-03-08 | 2.37 | 2.40 | 2.33 | 2.34 | -0.02 | -1.27% | 653,452,556 |
| 2006-03-07 | 2.35 | 2.39 | 2.32 | 2.37 | +0.02 | +0.85% | 873,009,512 |
| 2006-03-06 | 2.42 | 2.42 | 2.32 | 2.34 | -0.08 | -3.31% | 913,305,360 |
| 2006-03-03 | 2.48 | 2.50 | 2.41 | 2.42 | -0.06 | -2.42% | 737,815,520 |
| 2006-03-02 | 2.46 | 2.50 | 2.45 | 2.49 | +0.02 | +1.22% | 625,585,584 |
| 2006-03-01 | 2.46 | 2.48 | 2.43 | 2.47 | +0.01 | +0.41% | 763,879,288 |
| 2006-02-28 | 2.56 | 2.59 | 2.43 | 2.45 | -0.11 | -4.30% | 1,267,496,304 |
| 2006-02-27 | 2.57 | 2.58 | 2.52 | 2.54 | -0.04 | -1.17% | 791,377,556 |
| 2006-02-24 | 2.57 | 2.60 | 2.54 | 2.55 | -0.02 | -0.78% | 534,784,404 |
| 2006-02-23 | 2.56 | 2.61 | 2.55 | 2.56 | +0.00 | +0.07% | 857,507,800 |
| 2006-02-22 | 2.46 | 2.56 | 2.43 | 2.55 | +0.08 | +3.66% | 978,504,207 |
| 2006-02-21 | 2.52 | 2.53 | 2.45 | 2.47 | -0.05 | -1.98% | 779,768,072 |
| 2006-02-17 | 2.51 | 2.53 | 2.49 | 2.51 | 0.00 | -0.01% | 575,999,200 |
| 2006-02-16 | 2.50 | 2.54 | 2.48 | 2.52 | +0.02 | +0.80% | 953,943,480 |
| 2006-02-15 | 2.40 | 2.49 | 2.38 | 2.47 | +0.07 | +2.92% | 1,160,041,608 |
| 2006-02-14 | 2.32 | 2.43 | 2.32 | 2.42 | +0.09 | +4.31% | 1,161,115,464 |
| 2006-02-13 | 2.38 | 2.38 | 2.31 | 2.31 | -0.07 | -2.94% | 883,632,496 |
| 2006-02-10 | 2.33 | 2.42 | 2.25 | 2.40 | +0.07 | +3.00% | 1,760,477,600 |
| 2006-02-09 | 2.47 | 2.47 | 2.30 | 2.32 | -0.15 | -6.07% | 1,150,195,004 |
| 2006-02-08 | 2.45 | 2.47 | 2.36 | 2.46 | +0.01 | +0.41% | 953,266,552 |
| 2006-02-07 | 2.44 | 2.48 | 2.38 | 2.41 | -0.02 | -1.23% | 1,389,235,052 |
| 2006-02-06 | 2.57 | 2.59 | 2.38 | 2.40 | -0.17 | -6.61% | 1,652,235,508 |
| 2006-02-03 | 2.58 | 2.60 | 2.54 | 2.57 | -0.01 | -0.39% | 692,163,380 |
| 2006-02-02 | 2.68 | 2.69 | 2.57 | 2.57 | -0.11 | -4.10% | 707,594,304 |
| 2006-02-01 | 2.68 | 2.73 | 2.67 | 2.69 | +0.02 | +0.37% | 521,343,496 |
| 2006-01-31 | 2.70 | 2.73 | 2.63 | 2.70 | +0.00 | +0.01% | 913,543,696 |
| 2006-01-30 | 2.54 | 2.74 | 2.53 | 2.68 | +0.14 | +5.51% | 1,398,402,484 |
| 2006-01-27 | 2.61 | 2.63 | 2.54 | 2.57 | -0.03 | -1.53% | 954,389,687 |
| 2006-01-26 | 2.66 | 2.69 | 2.57 | 2.58 | -0.07 | -3.01% | 1,182,397,724 |
| 2006-01-25 | 2.76 | 2.77 | 2.62 | 2.65 | -0.11 | -3.99% | 1,276,080,892 |
| 2006-01-24 | 2.82 | 2.84 | 2.71 | 2.72 | -0.10 | -3.55% | 1,142,648,436 |
| 2006-01-23 | 2.72 | 2.84 | 2.71 | 2.77 | +0.05 | +1.84% | 1,059,771,488 |
| 2006-01-20 | 2.83 | 2.86 | 2.71 | 2.72 | -0.11 | -3.89% | 1,138,540,720 |
| 2006-01-19 | 2.90 | 2.92 | 2.81 | 2.82 | -0.08 | -2.76% | 1,696,401,632 |
| 2006-01-18 | 2.97 | 3.00 | 2.92 | 2.95 | -0.02 | -0.67% | 1,213,119,356 |
| 2006-01-17 | 3.06 | 3.08 | 3.00 | 3.03 | -0.03 | -0.98% | 836,861,700 |
| 2006-01-13 | 3.03 | 3.07 | 3.02 | 3.06 | +0.03 | +0.99% | 776,614,152 |
| 2006-01-12 | 3.03 | 3.09 | 2.99 | 3.01 | -0.02 | -0.66% | 1,280,809,600 |
| 2006-01-11 | 3.00 | 3.03 | 2.95 | 3.00 | 0.00 | -0.02% | 1,494,197,076 |
| 2006-01-10 | 2.72 | 2.92 | 2.71 | 2.89 | +0.17 | +6.25% | 2,280,355,432 |
| 2006-01-09 | 2.75 | 2.76 | 2.70 | 2.72 | -0.03 | -1.09% | 675,445,344 |
| 2006-01-06 | 2.69 | 2.74 | 2.66 | 2.72 | +0.04 | +1.12% | 704,558,208 |
| 2006-01-05 | 2.67 | 2.67 | 2.63 | 2.66 | -0.02 | -0.37% | 449,584,744 |
| 2006-01-04 | 2.68 | 2.71 | 2.66 | 2.68 | +0.00 | +0.01% | 620,903,084 |
| 2006-01-03 | 2.58 | 2.67 | 2.58 | 2.67 | +0.08 | +3.49% | 807,412,836 |
| 2005-12-30 | 2.53 | 2.59 | 2.51 | 2.57 | +0.04 | +1.58% | 624,340,592 |
| 2005-12-29 | 2.63 | 2.64 | 2.55 | 2.55 | -0.08 | -3.04% | 490,257,640 |
| 2005-12-28 | 2.66 | 2.67 | 2.62 | 2.63 | -0.03 | -1.13% | 398,739,968 |
| 2005-12-27 | 2.64 | 2.68 | 2.64 | 2.65 | +0.01 | +0.38% | 590,897,356 |
| 2005-12-23 | 2.65 | 2.65 | 2.62 | 2.62 | -0.03 | -1.13% | 229,857,600 |
| 2005-12-22 | 2.64 | 2.66 | 2.63 | 2.64 | +0.00 | +0.05% | 370,669,632 |
| 2005-12-21 | 2.59 | 2.63 | 2.59 | 2.62 | +0.03 | +1.16% | 475,736,800 |
| 2005-12-20 | 2.56 | 2.58 | 2.54 | 2.58 | +0.02 | +0.78% | 479,108,000 |
| 2005-12-19 | 2.54 | 2.59 | 2.54 | 2.55 | +0.01 | +0.39% | 529,467,536 |
| 2005-12-16 | 2.58 | 2.58 | 2.54 | 2.54 | -0.04 | -1.55% | 671,171,868 |
| 2005-12-15 | 2.60 | 2.60 | 2.55 | 2.58 | -0.02 | -0.77% | 561,245,552 |
| 2005-12-14 | 2.59 | 2.62 | 2.51 | 2.57 | -0.02 | -0.77% | 1,450,716,400 |
| 2005-12-13 | 2.67 | 2.69 | 2.65 | 2.68 | +0.00 | +0.37% | 493,816,400 |
| 2005-12-12 | 2.67 | 2.69 | 2.66 | 2.68 | +0.00 | +0.37% | 525,349,515 |
| 2005-12-09 | 2.65 | 2.66 | 2.62 | 2.65 | +0.00 | +0.08% | 555,505,320 |
| 2005-12-08 | 2.61 | 2.65 | 2.59 | 2.65 | +0.03 | +1.53% | 790,480,212 |
| 2005-12-07 | 2.65 | 2.66 | 2.61 | 2.64 | -0.01 | -0.38% | 679,479,140 |
| 2005-12-06 | 2.64 | 2.67 | 2.62 | 2.64 | +0.00 | +0.16% | 857,029,784 |
| 2005-12-05 | 2.57 | 2.59 | 2.55 | 2.56 | 0.00 | -0.39% | 584,504,840 |
| 2005-12-02 | 2.58 | 2.60 | 2.52 | 2.59 | +0.01 | +0.39% | 895,762,108 |
| 2005-12-01 | 2.50 | 2.56 | 2.46 | 2.56 | +0.06 | +2.40% | 812,893,200 |
| 2005-11-30 | 2.44 | 2.46 | 2.41 | 2.42 | -0.02 | -0.82% | 595,674,800 |
| 2005-11-29 | 2.50 | 2.51 | 2.41 | 2.43 | -0.07 | -2.80% | 891,433,528 |
| 2005-11-28 | 2.53 | 2.54 | 2.47 | 2.49 | -0.04 | -1.58% | 1,018,519,600 |
| 2005-11-25 | 2.42 | 2.48 | 2.41 | 2.48 | +0.06 | +2.48% | 395,012,800 |
| 2005-11-23 | 2.39 | 2.43 | 2.38 | 2.40 | +0.01 | +0.42% | 485,853,200 |
| 2005-11-22 | 2.32 | 2.38 | 2.30 | 2.38 | +0.06 | +2.59% | 540,435,932 |
| 2005-11-21 | 2.31 | 2.33 | 2.28 | 2.32 | +0.01 | +0.43% | 511,711,200 |
| 2005-11-18 | 2.33 | 2.34 | 2.30 | 2.31 | -0.03 | -0.86% | 524,963,788 |
| 2005-11-17 | 2.34 | 2.35 | 2.29 | 2.30 | -0.04 | -1.71% | 676,206,052 |
| 2005-11-16 | 2.26 | 2.32 | 2.25 | 2.32 | +0.06 | +2.65% | 784,516,880 |
| 2005-11-15 | 2.20 | 2.25 | 2.19 | 2.22 | +0.02 | +0.91% | 540,682,780 |
| 2005-11-14 | 2.20 | 2.21 | 2.18 | 2.19 | 0.00 | -0.45% | 369,956,276 |
| 2005-11-11 | 2.20 | 2.22 | 2.19 | 2.20 | +0.00 | +0.00% | 425,490,272 |
| 2005-11-10 | 2.17 | 2.19 | 2.11 | 2.18 | +0.02 | +0.46% | 667,966,424 |
| 2005-11-09 | 2.14 | 2.19 | 2.14 | 2.15 | +0.00 | +0.47% | 552,930,000 |
| 2005-11-08 | 2.14 | 2.16 | 2.11 | 2.14 | 0.00 | -0.08% | 473,765,600 |
| 2005-11-07 | 2.17 | 2.20 | 2.15 | 2.15 | -0.02 | -0.92% | 638,831,200 |
| 2005-11-04 | 2.16 | 2.19 | 2.13 | 2.18 | +0.03 | +0.93% | 878,330,412 |
| 2005-11-03 | 2.15 | 2.23 | 2.15 | 2.21 | +0.06 | +2.79% | 884,382,800 |
| 2005-11-02 | 2.06 | 2.14 | 2.06 | 2.14 | +0.08 | +3.88% | 864,022,176 |
| 2005-11-01 | 2.04 | 2.08 | 2.03 | 2.05 | +0.01 | +0.49% | 751,438,764 |
| 2005-10-31 | 1.97 | 2.07 | 1.96 | 2.06 | +0.09 | +4.57% | 944,363,888 |
| 2005-10-28 | 2.00 | 2.02 | 1.93 | 1.95 | -0.06 | -2.50% | 770,089,024 |
| 2005-10-27 | 2.04 | 2.04 | 1.98 | 1.98 | -0.06 | -2.94% | 421,236,368 |
| 2005-10-26 | 2.01 | 2.06 | 2.00 | 2.04 | +0.03 | +1.49% | 633,034,040 |
| 2005-10-25 | 2.01 | 2.03 | 1.99 | 2.00 | -0.01 | -0.50% | 466,352,728 |
| 2005-10-24 | 1.97 | 2.03 | 1.97 | 2.03 | +0.06 | +3.05% | 612,756,644 |
| 2005-10-21 | 2.03 | 2.03 | 1.98 | 1.99 | -0.04 | -1.97% | 796,805,980 |
| 2005-10-20 | 1.95 | 2.02 | 1.94 | 2.00 | +0.05 | +2.56% | 1,358,354,380 |
| 2005-10-19 | 1.86 | 1.96 | 1.83 | 1.96 | +0.10 | +5.38% | 1,009,067,248 |
| 2005-10-18 | 1.90 | 1.93 | 1.86 | 1.86 | -0.04 | -2.11% | 609,607,648 |
| 2005-10-17 | 1.93 | 1.94 | 1.88 | 1.91 | -0.02 | -1.04% | 617,008,616 |
| 2005-10-14 | 1.92 | 1.94 | 1.89 | 1.93 | +0.00 | +0.52% | 1,035,681,608 |
| 2005-10-13 | 1.76 | 1.93 | 1.76 | 1.92 | +0.16 | +9.09% | 1,866,166,920 |
| 2005-10-12 | 1.74 | 1.80 | 1.71 | 1.76 | +0.02 | +1.15% | 2,698,530,696 |
| 2005-10-11 | 1.83 | 1.85 | 1.80 | 1.84 | +0.01 | +0.55% | 1,249,208,480 |
| 2005-10-10 | 1.85 | 1.85 | 1.80 | 1.80 | -0.05 | -2.70% | 507,815,671 |
| 2005-10-07 | 1.85 | 1.85 | 1.81 | 1.83 | -0.02 | -1.08% | 678,163,364 |
| 2005-10-06 | 1.90 | 1.91 | 1.82 | 1.85 | -0.05 | -2.63% | 758,350,964 |
| 2005-10-05 | 1.94 | 1.94 | 1.88 | 1.89 | -0.06 | -2.58% | 610,914,464 |
| 2005-10-04 | 1.96 | 1.98 | 1.92 | 1.92 | -0.04 | -2.04% | 541,495,004 |
| 2005-10-03 | 1.93 | 1.95 | 1.92 | 1.94 | +0.01 | +0.52% | 508,493,052 |
| 2005-09-30 | 1.87 | 1.92 | 1.85 | 1.91 | +0.05 | +2.14% | 531,849,104 |
| 2005-09-29 | 1.83 | 1.88 | 1.81 | 1.87 | +0.04 | +2.19% | 637,220,604 |
| 2005-09-28 | 1.90 | 1.90 | 1.81 | 1.82 | -0.07 | -4.21% | 1,126,688,420 |
| 2005-09-27 | 1.93 | 1.94 | 1.91 | 1.91 | -0.02 | -1.04% | 341,774,136 |
| 2005-09-26 | 1.93 | 1.95 | 1.90 | 1.92 | -0.01 | -0.52% | 546,621,472 |
| 2005-09-23 | 1.86 | 1.91 | 1.85 | 1.90 | +0.04 | +2.15% | 558,506,476 |
| 2005-09-22 | 1.85 | 1.87 | 1.83 | 1.85 | +0.00 | +0.04% | 464,037,128 |
| 2005-09-21 | 1.89 | 1.89 | 1.85 | 1.86 | -0.03 | -1.59% | 434,769,676 |
| 2005-09-20 | 1.89 | 1.92 | 1.89 | 1.90 | +0.01 | +0.53% | 820,505,204 |
| 2005-09-19 | 1.82 | 1.89 | 1.82 | 1.88 | +0.06 | +3.30% | 783,788,428 |
| 2005-09-16 | 1.79 | 1.83 | 1.78 | 1.83 | +0.04 | +2.23% | 594,740,304 |
| 2005-09-15 | 1.79 | 1.79 | 1.76 | 1.78 | 0.00 | -0.56% | 415,199,280 |
| 2005-09-14 | 1.82 | 1.83 | 1.77 | 1.77 | -0.05 | -2.75% | 474,634,968 |
| 2005-09-13 | 1.82 | 1.83 | 1.80 | 1.81 | -0.01 | -0.55% | 492,949,228 |
| 2005-09-12 | 1.82 | 1.84 | 1.81 | 1.84 | +0.01 | +1.10% | 453,217,524 |
| 2005-09-09 | 1.79 | 1.83 | 1.78 | 1.83 | +0.04 | +2.23% | 615,967,460 |
| 2005-09-08 | 1.76 | 1.79 | 1.75 | 1.78 | +0.01 | +1.14% | 702,717,372 |
| 2005-09-07 | 1.75 | 1.76 | 1.71 | 1.74 | -0.01 | -0.57% | 963,369,855 |
| 2005-09-06 | 1.67 | 1.75 | 1.66 | 1.74 | +0.08 | +4.19% | 818,764,272 |
| 2005-09-02 | 1.65 | 1.67 | 1.65 | 1.65 | 0.00 | -0.17% | 222,384,200 |
| 2005-09-01 | 1.68 | 1.68 | 1.65 | 1.65 | -0.03 | -1.79% | 356,405,356 |
| 2005-08-31 | 1.67 | 1.68 | 1.65 | 1.67 | +0.00 | +0.06% | 402,997,736 |
| 2005-08-30 | 1.64 | 1.67 | 1.64 | 1.66 | +0.02 | +1.22% | 519,057,796 |
| 2005-08-29 | 1.62 | 1.64 | 1.62 | 1.64 | +0.02 | +1.23% | 256,394,408 |
| 2005-08-26 | 1.65 | 1.65 | 1.62 | 1.63 | -0.01 | -1.21% | 261,155,699 |
| 2005-08-25 | 1.65 | 1.66 | 1.64 | 1.64 | 0.00 | -0.61% | 276,286,776 |
| 2005-08-24 | 1.63 | 1.68 | 1.63 | 1.63 | +0.01 | +0.37% | 572,173,180 |
| 2005-08-23 | 1.64 | 1.65 | 1.62 | 1.63 | -0.01 | -0.61% | 295,687,628 |
| 2005-08-22 | 1.65 | 1.67 | 1.62 | 1.64 | -0.01 | -0.61% | 388,182,224 |
| 2005-08-19 | 1.65 | 1.67 | 1.63 | 1.64 | -0.02 | -0.61% | 381,980,524 |
| 2005-08-18 | 1.67 | 1.68 | 1.63 | 1.65 | -0.02 | -1.20% | 442,586,808 |
| 2005-08-17 | 1.66 | 1.69 | 1.66 | 1.68 | +0.03 | +1.20% | 507,479,672 |
| 2005-08-16 | 1.69 | 1.70 | 1.65 | 1.65 | -0.04 | -2.37% | 538,898,392 |
| 2005-08-15 | 1.67 | 1.73 | 1.66 | 1.70 | +0.04 | +1.80% | 1,086,881,788 |
| 2005-08-12 | 1.55 | 1.65 | 1.55 | 1.65 | +0.09 | +6.45% | 933,663,396 |
| 2005-08-11 | 1.55 | 1.58 | 1.54 | 1.57 | +0.02 | +1.29% | 272,644,700 |
| 2005-08-10 | 1.57 | 1.59 | 1.55 | 1.55 | -0.02 | -1.27% | 364,413,252 |
| 2005-08-09 | 1.53 | 1.57 | 1.53 | 1.56 | +0.03 | +1.96% | 387,700,732 |
| 2005-08-08 | 1.54 | 1.54 | 1.52 | 1.52 | -0.01 | -1.30% | 177,012,340 |
| 2005-08-05 | 1.52 | 1.55 | 1.50 | 1.54 | +0.01 | +1.32% | 242,483,739 |
| 2005-08-04 | 1.53 | 1.54 | 1.51 | 1.53 | -0.01 | -0.42% | 276,705,684 |
| 2005-08-03 | 1.54 | 1.55 | 1.53 | 1.54 | +0.00 | +0.07% | 261,742,075 |
| 2005-08-02 | 1.53 | 1.55 | 1.52 | 1.54 | +0.01 | +0.65% | 297,575,644 |
| 2005-08-01 | 1.52 | 1.54 | 1.50 | 1.53 | +0.01 | +0.66% | 315,998,680 |
| 2005-07-29 | 1.56 | 1.58 | 1.51 | 1.52 | -0.03 | -2.56% | 563,748,528 |
| 2005-07-28 | 1.57 | 1.57 | 1.55 | 1.56 | 0.00 | -0.64% | 254,869,916 |
| 2005-07-27 | 1.56 | 1.57 | 1.52 | 1.57 | +0.01 | +0.64% | 283,843,392 |
| 2005-07-26 | 1.57 | 1.58 | 1.55 | 1.56 | -0.01 | -0.64% | 269,780,912 |
| 2005-07-25 | 1.57 | 1.58 | 1.56 | 1.56 | -0.01 | -0.64% | 295,323,936 |
| 2005-07-22 | 1.55 | 1.57 | 1.55 | 1.57 | +0.02 | +1.29% | 301,833,944 |
| 2005-07-21 | 1.56 | 1.57 | 1.53 | 1.55 | -0.01 | -0.64% | 405,736,252 |
| 2005-07-20 | 1.53 | 1.56 | 1.52 | 1.56 | +0.03 | +1.96% | 456,050,456 |
| 2005-07-19 | 1.47 | 1.54 | 1.47 | 1.54 | +0.08 | +4.76% | 672,516,320 |
| 2005-07-18 | 1.48 | 1.50 | 1.48 | 1.48 | 0.00 | -0.22% | 587,818,696 |
| 2005-07-15 | 1.46 | 1.48 | 1.44 | 1.48 | +0.02 | +1.37% | 688,250,096 |
| 2005-07-14 | 1.46 | 1.50 | 1.44 | 1.46 | 0.00 | -0.12% | 2,096,484,400 |
| 2005-07-13 | 1.37 | 1.37 | 1.35 | 1.37 | +0.00 | +0.16% | 788,334,292 |
| 2005-07-12 | 1.37 | 1.37 | 1.35 | 1.37 | +0.00 | +0.00% | 388,506,632 |
| 2005-07-11 | 1.37 | 1.38 | 1.35 | 1.36 | -0.01 | -0.73% | 396,007,140 |
| 2005-07-08 | 1.35 | 1.37 | 1.34 | 1.37 | +0.01 | +1.48% | 290,913,512 |
| 2005-07-07 | 1.31 | 1.35 | 1.31 | 1.34 | +0.03 | +2.29% | 384,354,088 |
| 2005-07-06 | 1.35 | 1.36 | 1.33 | 1.34 | -0.01 | -0.74% | 399,336,956 |
| 2005-07-05 | 1.31 | 1.36 | 1.30 | 1.36 | +0.05 | +3.82% | 455,814,216 |
| 2005-07-01 | 1.32 | 1.32 | 1.30 | 1.30 | -0.01 | -1.52% | 250,828,083 |
| 2005-06-30 | 1.31 | 1.33 | 1.30 | 1.31 | +0.01 | +0.55% | 418,400,356 |
| 2005-06-29 | 1.33 | 1.33 | 1.29 | 1.30 | -0.03 | -2.26% | 454,815,176 |
| 2005-06-28 | 1.34 | 1.34 | 1.33 | 1.33 | -0.01 | -0.75% | 351,632,664 |
| 2005-06-27 | 1.32 | 1.36 | 1.31 | 1.32 | +0.01 | +0.57% | 601,719,704 |
| 2005-06-24 | 1.40 | 1.40 | 1.35 | 1.35 | -0.05 | -3.57% | 462,179,716 |
| 2005-06-23 | 1.39 | 1.42 | 1.38 | 1.39 | +0.00 | +0.15% | 674,727,648 |
| 2005-06-22 | 1.37 | 1.38 | 1.36 | 1.38 | +0.01 | +0.73% | 429,713,488 |
| 2005-06-21 | 1.35 | 1.36 | 1.33 | 1.35 | +0.01 | +0.37% | 371,171,644 |
| 2005-06-20 | 1.35 | 1.36 | 1.34 | 1.34 | -0.01 | -0.74% | 325,312,080 |
| 2005-06-17 | 1.37 | 1.38 | 1.35 | 1.37 | -0.01 | -0.42% | 601,415,960 |
| 2005-06-16 | 1.33 | 1.36 | 1.31 | 1.36 | +0.03 | +2.26% | 554,344,552 |
| 2005-06-15 | 1.32 | 1.33 | 1.30 | 1.33 | +0.01 | +0.76% | 566,759,092 |
| 2005-06-14 | 1.28 | 1.29 | 1.28 | 1.29 | +0.00 | +0.78% | 353,138,312 |
| 2005-06-13 | 1.28 | 1.31 | 1.28 | 1.28 | +0.00 | +0.03% | 436,013,692 |
| 2005-06-10 | 1.33 | 1.34 | 1.27 | 1.28 | -0.05 | -3.76% | 679,305,764 |
| 2005-06-09 | 1.32 | 1.35 | 1.31 | 1.34 | +0.02 | +1.52% | 390,714,908 |
| 2005-06-08 | 1.31 | 1.33 | 1.31 | 1.32 | +0.01 | +0.76% | 413,293,964 |
| 2005-06-07 | 1.34 | 1.35 | 1.30 | 1.30 | -0.04 | -2.99% | 747,063,592 |
| 2005-06-06 | 1.37 | 1.38 | 1.34 | 1.35 | -0.01 | -1.46% | 812,329,644 |
| 2005-06-03 | 1.36 | 1.38 | 1.35 | 1.37 | +0.00 | +0.74% | 957,589,756 |
| 2005-06-02 | 1.43 | 1.44 | 1.41 | 1.43 | +0.00 | +0.20% | 374,330,944 |
| 2005-06-01 | 1.43 | 1.46 | 1.42 | 1.44 | +0.01 | +0.70% | 455,406,788 |
| 2005-05-31 | 1.45 | 1.45 | 1.41 | 1.42 | -0.03 | -2.07% | 405,172,752 |
| 2005-05-27 | 1.45 | 1.46 | 1.43 | 1.45 | 0.00 | -0.25% | 316,160,468 |
| 2005-05-26 | 1.43 | 1.46 | 1.39 | 1.45 | +0.03 | +1.40% | 525,840,972 |
| 2005-05-25 | 1.41 | 1.43 | 1.40 | 1.42 | +0.01 | +0.71% | 415,382,820 |
| 2005-05-24 | 1.41 | 1.43 | 1.39 | 1.42 | +0.01 | +0.71% | 594,487,184 |
| 2005-05-23 | 1.36 | 1.42 | 1.35 | 1.42 | +0.06 | +4.41% | 1,044,284,564 |
| 2005-05-20 | 1.33 | 1.34 | 1.33 | 1.34 | +0.01 | +0.75% | 453,069,096 |
| 2005-05-19 | 1.28 | 1.35 | 1.28 | 1.34 | +0.06 | +4.69% | 794,819,992 |
| 2005-05-18 | 1.27 | 1.34 | 1.25 | 1.28 | +0.01 | +0.79% | 636,916,860 |
| 2005-05-17 | 1.26 | 1.27 | 1.23 | 1.26 | +0.01 | +0.45% | 590,217,740 |
| 2005-05-16 | 1.24 | 1.28 | 1.23 | 1.27 | +0.03 | +2.42% | 477,515,612 |
| 2005-05-13 | 1.22 | 1.26 | 1.22 | 1.24 | +0.02 | +1.64% | 705,328,768 |
| 2005-05-12 | 1.27 | 1.27 | 1.21 | 1.22 | -0.05 | -3.94% | 971,162,376 |
| 2005-05-11 | 1.26 | 1.27 | 1.18 | 1.27 | +0.01 | +0.79% | 2,051,584,896 |
| 2005-05-10 | 1.31 | 1.33 | 1.30 | 1.30 | -0.01 | -0.76% | 448,846,020 |
| 2005-05-09 | 1.33 | 1.34 | 1.31 | 1.32 | -0.01 | -0.75% | 355,731,700 |
| 2005-05-06 | 1.32 | 1.33 | 1.31 | 1.33 | +0.01 | +0.76% | 326,584,764 |
| 2005-05-05 | 1.33 | 1.33 | 1.30 | 1.31 | -0.02 | -1.50% | 387,885,028 |
| 2005-05-04 | 1.29 | 1.33 | 1.29 | 1.33 | +0.04 | +3.10% | 459,202,304 |
| 2005-05-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.01 | -0.77% | 497,094,576 |
| 2005-05-02 | 1.29 | 1.31 | 1.29 | 1.30 | +0.01 | +0.78% | 466,234,708 |
| 2005-04-29 | 1.29 | 1.29 | 1.26 | 1.29 | 0.00 | -0.25% | 672,290,080 |
| 2005-04-28 | 1.30 | 1.30 | 1.26 | 1.27 | -0.03 | -2.31% | 577,276,352 |
| 2005-04-27 | 1.28 | 1.30 | 1.27 | 1.28 | +0.00 | +0.36% | 614,601,508 |
| 2005-04-26 | 1.31 | 1.34 | 1.29 | 1.29 | -0.02 | -1.53% | 814,121,196 |
| 2005-04-25 | 1.30 | 1.32 | 1.29 | 1.32 | +0.02 | +1.54% | 747,663,016 |
| 2005-04-22 | 1.32 | 1.32 | 1.25 | 1.27 | -0.05 | -3.79% | 839,789,380 |
| 2005-04-21 | 1.29 | 1.33 | 1.28 | 1.33 | +0.03 | +3.10% | 763,966,200 |
| 2005-04-20 | 1.35 | 1.35 | 1.27 | 1.27 | -0.08 | -5.93% | 956,170,492 |
| 2005-04-19 | 1.30 | 1.34 | 1.28 | 1.32 | +0.02 | +1.54% | 1,087,323,068 |
| 2005-04-18 | 1.25 | 1.30 | 1.21 | 1.27 | +0.02 | +1.60% | 1,327,626,476 |
| 2005-04-15 | 1.31 | 1.33 | 1.26 | 1.26 | -0.05 | -3.82% | 1,730,352,000 |
| 2005-04-14 | 1.39 | 1.43 | 1.32 | 1.33 | -0.06 | -4.32% | 2,759,080,644 |
| 2005-04-13 | 1.53 | 1.54 | 1.44 | 1.47 | -0.07 | -3.92% | 1,427,055,248 |
| 2005-04-12 | 1.52 | 1.54 | 1.50 | 1.52 | +0.01 | +0.52% | 983,370,836 |
| 2005-04-11 | 1.58 | 1.58 | 1.50 | 1.50 | -0.08 | -5.06% | 824,109,816 |
| 2005-04-08 | 1.56 | 1.59 | 1.55 | 1.56 | +0.00 | +0.09% | 650,474,696 |
| 2005-04-07 | 1.51 | 1.56 | 1.51 | 1.56 | +0.04 | +3.31% | 507,958,584 |
| 2005-04-06 | 1.51 | 1.53 | 1.51 | 1.51 | +0.00 | +0.07% | 415,733,464 |
| 2005-04-05 | 1.47 | 1.51 | 1.47 | 1.50 | +0.02 | +2.04% | 558,594,732 |
| 2005-04-04 | 1.46 | 1.48 | 1.43 | 1.47 | +0.01 | +0.68% | 580,250,628 |
| 2005-04-01 | 1.50 | 1.51 | 1.45 | 1.46 | -0.04 | -2.67% | 642,647,232 |
| 2005-03-31 | 1.51 | 1.52 | 1.49 | 1.49 | -0.02 | -1.32% | 636,985,852 |
| 2005-03-30 | 1.50 | 1.53 | 1.49 | 1.53 | +0.03 | +2.00% | 395,777,984 |
| 2005-03-29 | 1.52 | 1.53 | 1.48 | 1.49 | -0.03 | -1.97% | 463,115,224 |
| 2005-03-28 | 1.53 | 1.53 | 1.52 | 1.52 | -0.01 | -0.65% | 277,685,236 |
| 2005-03-24 | 1.53 | 1.54 | 1.52 | 1.52 | -0.01 | -0.65% | 353,264,200 |
| 2005-03-23 | 1.52 | 1.55 | 1.50 | 1.52 | +0.00 | +0.05% | 610,702,112 |
| 2005-03-22 | 1.56 | 1.57 | 1.52 | 1.53 | -0.03 | -1.92% | 551,833,060 |
| 2005-03-21 | 1.55 | 1.57 | 1.53 | 1.56 | +0.01 | +0.65% | 541,265,180 |
| 2005-03-18 | 1.55 | 1.55 | 1.52 | 1.53 | -0.01 | -1.29% | 976,846,607 |
| 2005-03-17 | 1.48 | 1.53 | 1.48 | 1.51 | +0.02 | +2.03% | 803,001,824 |
| 2005-03-16 | 1.47 | 1.51 | 1.46 | 1.47 | +0.00 | +0.24% | 700,101,948 |
| 2005-03-15 | 1.45 | 1.47 | 1.44 | 1.46 | +0.01 | +0.69% | 512,329,728 |
| 2005-03-14 | 1.45 | 1.46 | 1.41 | 1.44 | -0.01 | -0.69% | 605,396,444 |
| 2005-03-11 | 1.44 | 1.45 | 1.42 | 1.44 | +0.00 | +0.02% | 632,835,128 |
| 2005-03-10 | 1.41 | 1.44 | 1.40 | 1.42 | +0.01 | +0.71% | 777,420,104 |
| 2005-03-09 | 1.42 | 1.44 | 1.39 | 1.41 | -0.01 | -0.70% | 1,322,559,144 |
| 2005-03-08 | 1.49 | 1.51 | 1.43 | 1.45 | -0.05 | -2.68% | 1,021,483,132 |
| 2005-03-07 | 1.53 | 1.54 | 1.51 | 1.53 | 0.00 | -0.19% | 451,027,612 |
| 2005-03-04 | 1.53 | 1.54 | 1.49 | 1.53 | +0.00 | +0.19% | 756,619,444 |
| 2005-03-03 | 1.58 | 1.59 | 1.47 | 1.49 | -0.09 | -5.70% | 1,412,747,460 |
| 2005-03-02 | 1.58 | 1.60 | 1.57 | 1.58 | 0.00 | -0.20% | 458,481,640 |
| 2005-03-01 | 1.61 | 1.61 | 1.58 | 1.59 | -0.02 | -1.24% | 469,428,560 |
| 2005-02-28 | 1.60 | 1.61 | 1.57 | 1.60 | +0.01 | +0.40% | 653,105,804 |
| 2005-02-25 | 1.60 | 1.61 | 1.57 | 1.59 | -0.01 | -0.63% | 915,945,648 |
| 2005-02-24 | 1.58 | 1.59 | 1.57 | 1.59 | +0.01 | +0.63% | 1,525,905,652 |
| 2005-02-23 | 1.55 | 1.58 | 1.53 | 1.58 | +0.03 | +1.94% | 1,345,779,008 |
| 2005-02-22 | 1.54 | 1.58 | 1.52 | 1.52 | -0.02 | -1.30% | 1,220,182,980 |
| 2005-02-18 | 1.57 | 1.57 | 1.54 | 1.55 | -0.02 | -1.27% | 1,164,068,236 |
| 2005-02-17 | 1.62 | 1.62 | 1.56 | 1.57 | -0.05 | -3.09% | 1,521,482,992 |
| 2005-02-16 | 1.57 | 1.61 | 1.56 | 1.61 | +0.04 | +2.55% | 1,640,211,176 |
| 2005-02-15 | 1.55 | 1.59 | 1.54 | 1.58 | +0.03 | +1.94% | 2,323,434,256 |
| 2005-02-14 | 1.48 | 1.51 | 1.47 | 1.51 | +0.03 | +2.03% | 1,272,546,167 |
| 2005-02-11 | 1.43 | 1.46 | 1.41 | 1.45 | +0.03 | +1.40% | 1,202,644,656 |
| 2005-02-10 | 1.41 | 1.42 | 1.37 | 1.40 | -0.01 | -0.71% | 1,093,662,275 |
| 2005-02-09 | 1.45 | 1.46 | 1.39 | 1.41 | -0.04 | -2.76% | 1,194,097,704 |
| 2005-02-08 | 1.41 | 1.45 | 1.41 | 1.44 | +0.03 | +2.13% | 890,373,112 |
| 2005-02-07 | 1.41 | 1.42 | 1.38 | 1.41 | 0.00 | -0.09% | 526,397,052 |
| 2005-02-04 | 1.39 | 1.41 | 1.38 | 1.41 | +0.02 | +1.44% | 563,683,848 |
| 2005-02-03 | 1.42 | 1.42 | 1.38 | 1.39 | -0.03 | -2.11% | 732,986,915 |
| 2005-02-02 | 1.39 | 1.43 | 1.39 | 1.42 | +0.03 | +2.16% | 1,024,584,192 |
| 2005-02-01 | 1.38 | 1.39 | 1.37 | 1.38 | +0.01 | +0.56% | 679,844,372 |
| 2005-01-31 | 1.34 | 1.39 | 1.33 | 1.37 | +0.04 | +2.24% | 1,684,460,180 |
| 2005-01-28 | 1.30 | 1.32 | 1.29 | 1.32 | +0.02 | +1.54% | 802,175,431 |
| 2005-01-27 | 1.29 | 1.30 | 1.28 | 1.30 | +0.01 | +0.78% | 496,757,679 |
| 2005-01-26 | 1.30 | 1.30 | 1.27 | 1.29 | -0.01 | -0.77% | 744,439,823 |
| 2005-01-25 | 1.27 | 1.30 | 1.27 | 1.29 | +0.01 | +1.57% | 970,316,104 |
| 2005-01-24 | 1.27 | 1.28 | 1.26 | 1.26 | 0.00 | -0.79% | 843,700,144 |
| 2005-01-21 | 1.27 | 1.28 | 1.25 | 1.26 | -0.01 | -0.79% | 912,169,400 |
| 2005-01-20 | 1.24 | 1.27 | 1.24 | 1.26 | +0.01 | +1.61% | 915,553,200 |
| 2005-01-19 | 1.26 | 1.28 | 1.25 | 1.25 | -0.01 | -0.79% | 757,207,612 |
| 2005-01-18 | 1.25 | 1.26 | 1.24 | 1.26 | +0.01 | +0.80% | 1,007,637,228 |
| 2005-01-14 | 1.25 | 1.28 | 1.24 | 1.25 | +0.00 | +0.00% | 1,771,391,080 |
| 2005-01-13 | 1.32 | 1.33 | 1.25 | 1.25 | -0.07 | -5.30% | 3,169,656,032 |
| 2005-01-12 | 1.17 | 1.18 | 1.13 | 1.17 | +0.00 | +0.26% | 2,029,985,004 |
| 2005-01-11 | 1.22 | 1.23 | 1.15 | 1.15 | -0.07 | -5.74% | 2,616,150,584 |
| 2005-01-10 | 1.25 | 1.26 | 1.21 | 1.23 | -0.02 | -1.60% | 1,737,037,512 |
| 2005-01-07 | 1.16 | 1.24 | 1.16 | 1.24 | +0.08 | +6.90% | 2,235,733,688 |
| 2005-01-06 | 1.16 | 1.16 | 1.13 | 1.15 | 0.00 | -0.86% | 705,878,744 |
| 2005-01-05 | 1.15 | 1.17 | 1.14 | 1.15 | +0.00 | +0.06% | 680,841,680 |
| 2005-01-04 | 1.14 | 1.17 | 1.12 | 1.14 | +0.00 | +0.22% | 1,098,062,536 |
| 2005-01-03 | 1.16 | 1.16 | 1.12 | 1.13 | -0.03 | -2.59% | 693,416,772 |
| 2004-12-31 | 1.16 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86% | 283,294,200 |
| 2004-12-30 | 1.16 | 1.16 | 1.15 | 1.16 | 0.00 | -0.02% | 346,656,304 |
| 2004-12-29 | 1.14 | 1.16 | 1.14 | 1.15 | +0.01 | +0.88% | 449,788,528 |
| 2004-12-28 | 1.13 | 1.15 | 1.11 | 1.15 | +0.02 | +1.77% | 612,066,164 |
| 2004-12-27 | 1.16 | 1.16 | 1.12 | 1.13 | -0.03 | -2.59% | 560,087,416 |
| 2004-12-23 | 1.14 | 1.15 | 1.14 | 1.14 | +0.00 | +0.41% | 245,957,732 |
| 2004-12-22 | 1.14 | 1.15 | 1.13 | 1.14 | +0.00 | +0.14% | 566,210,236 |
| 2004-12-21 | 1.13 | 1.14 | 1.10 | 1.14 | +0.00 | +0.88% | 1,066,205,223 |
| 2004-12-20 | 1.17 | 1.18 | 1.10 | 1.12 | -0.05 | -4.27% | 1,168,364,559 |
| 2004-12-17 | 1.19 | 1.20 | 1.16 | 1.16 | -0.03 | -2.52% | 829,657,908 |
| 2004-12-16 | 1.18 | 1.21 | 1.18 | 1.19 | +0.01 | +0.85% | 1,127,177,188 |
| 2004-12-15 | 1.16 | 1.17 | 1.15 | 1.17 | +0.00 | +0.86% | 398,652,804 |
| 2004-12-14 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00 | -0.07% | 416,252,783 |
| 2004-12-13 | 1.17 | 1.18 | 1.15 | 1.16 | -0.01 | -0.85% | 395,394,272 |
| 2004-12-10 | 1.16 | 1.18 | 1.16 | 1.16 | +0.00 | +0.26% | 775,973,956 |
| 2004-12-09 | 1.12 | 1.15 | 1.11 | 1.14 | +0.02 | +1.79% | 744,082,152 |
| 2004-12-08 | 1.13 | 1.15 | 1.11 | 1.13 | +0.00 | +0.32% | 697,858,919 |
| 2004-12-07 | 1.18 | 1.19 | 1.12 | 1.12 | -0.05 | -5.08% | 1,059,956,512 |
| 2004-12-06 | 1.15 | 1.18 | 1.12 | 1.17 | +0.03 | +1.74% | 1,248,683,872 |
| 2004-12-03 | 1.15 | 1.16 | 1.10 | 1.12 | -0.03 | -2.61% | 1,239,996,244 |
| 2004-12-02 | 1.18 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69% | 989,493,211 |
| 2004-12-01 | 1.21 | 1.21 | 1.18 | 1.21 | +0.00 | +0.24% | 801,369,088 |
| 2004-11-30 | 1.23 | 1.23 | 1.20 | 1.20 | -0.03 | -2.44% | 1,029,940,484 |
| 2004-11-29 | 1.23 | 1.24 | 1.20 | 1.22 | -0.01 | -0.81% | 1,715,310,384 |
| 2004-11-26 | 1.17 | 1.17 | 1.15 | 1.15 | -0.01 | -1.71% | 550,263,996 |
| 2004-11-24 | 1.10 | 1.16 | 1.10 | 1.14 | +0.04 | +3.64% | 1,391,750,124 |
| 2004-11-23 | 1.11 | 1.12 | 1.09 | 1.09 | -0.02 | -1.80% | 911,578,764 |
| 2004-11-22 | 1.04 | 1.14 | 1.03 | 1.10 | +0.06 | +5.77% | 2,570,902,536 |
| 2004-11-19 | 0.99 | 1.02 | 0.97 | 0.99 | -0.01 | -0.58% | 765,797,460 |
| 2004-11-18 | 0.97 | 0.99 | 0.97 | 0.99 | +0.02 | +2.01% | 460,761,683 |
| 2004-11-17 | 0.99 | 0.99 | 0.97 | 0.98 | -0.01 | -0.53% | 398,765,476 |
| 2004-11-16 | 0.99 | 0.99 | 0.97 | 0.98 | 0.00 | -0.41% | 295,220,028 |
| 2004-11-15 | 0.98 | 0.99 | 0.97 | 0.99 | +0.00 | +0.29% | 376,232,232 |
| 2004-11-12 | 0.98 | 0.99 | 0.98 | 0.99 | +0.01 | +0.89% | 395,839,920 |
| 2004-11-11 | 0.98 | 0.99 | 0.97 | 0.99 | +0.01 | +0.64% | 408,689,920 |
| 2004-11-10 | 0.96 | 0.99 | 0.96 | 0.98 | +0.01 | +1.48% | 509,090,628 |
| 2004-11-09 | 0.97 | 0.97 | 0.95 | 0.97 | 0.00 | -0.28% | 476,592,004 |
| 2004-11-08 | 0.97 | 0.99 | 0.96 | 0.97 | +0.00 | +0.20% | 527,225,012 |
| 2004-11-05 | 0.98 | 0.98 | 0.93 | 0.98 | +0.00 | +0.13% | 1,205,384,628 |
| 2004-11-04 | 0.98 | 0.99 | 0.97 | 0.97 | -0.01 | -1.02% | 929,113,559 |
| 2004-11-03 | 0.97 | 1.00 | 0.96 | 0.99 | +0.02 | +1.73% | 1,204,268,212 |
| 2004-11-02 | 0.94 | 0.97 | 0.94 | 0.96 | +0.02 | +2.10% | 730,210,544 |
| 2004-11-01 | 0.94 | 0.95 | 0.93 | 0.94 | 0.00 | -0.09% | 603,052,336 |
| 2004-10-29 | 0.93 | 0.95 | 0.93 | 0.94 | +0.01 | +0.85% | 810,681,112 |
| 2004-10-28 | 0.89 | 0.93 | 0.88 | 0.93 | +0.04 | +4.42% | 864,317,968 |
| 2004-10-27 | 0.87 | 0.90 | 0.86 | 0.90 | +0.03 | +3.37% | 1,195,620,008 |
| 2004-10-26 | 0.85 | 0.86 | 0.84 | 0.86 | +0.01 | +1.10% | 594,621,079 |
| 2004-10-25 | 0.84 | 0.85 | 0.84 | 0.85 | +0.01 | +0.74% | 392,653,575 |
| 2004-10-22 | 0.85 | 0.85 | 0.84 | 0.85 | 0.00 | -0.27% | 484,336,812 |
| 2004-10-21 | 0.85 | 0.86 | 0.85 | 0.86 | +0.01 | +0.97% | 725,318,212 |
| 2004-10-20 | 0.84 | 0.85 | 0.83 | 0.85 | +0.01 | +0.85% | 616,022,064 |
| 2004-10-19 | 0.86 | 0.86 | 0.84 | 0.85 | -0.01 | -1.49% | 803,093,720 |
| 2004-10-18 | 0.80 | 0.85 | 0.80 | 0.85 | +0.05 | +6.61% | 1,203,253,936 |
| 2004-10-15 | 0.80 | 0.81 | 0.79 | 0.81 | +0.01 | +1.38% | 1,031,128,000 |
| 2004-10-14 | 0.77 | 0.82 | 0.76 | 0.80 | +0.04 | +4.70% | 2,769,292,367 |
| 2004-10-13 | 0.69 | 0.71 | 0.69 | 0.71 | +0.02 | +2.29% | 1,200,270,256 |
| 2004-10-12 | 0.69 | 0.69 | 0.67 | 0.68 | 0.00 | -0.55% | 460,653,828 |
| 2004-10-11 | 0.69 | 0.70 | 0.68 | 0.69 | 0.00 | -0.54% | 323,906,055 |
| 2004-10-08 | 0.71 | 0.71 | 0.69 | 0.70 | -0.01 | -1.24% | 359,324,804 |
| 2004-10-07 | 0.72 | 0.73 | 0.70 | 0.71 | -0.02 | -2.22% | 426,716,280 |
| 2004-10-06 | 0.70 | 0.73 | 0.70 | 0.73 | +0.02 | +2.96% | 446,475,340 |
| 2004-10-05 | 0.69 | 0.71 | 0.69 | 0.70 | +0.01 | +2.10% | 406,445,100 |
| 2004-10-04 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -0.99% | 574,551,612 |
| 2004-10-01 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.15% | 465,621,872 |
| 2004-09-30 | 0.70 | 0.70 | 0.69 | 0.69 | 0.00 | -0.64% | 425,092,952 |
| 2004-09-29 | 0.68 | 0.69 | 0.68 | 0.69 | +0.01 | +1.98% | 273,536,640 |
| 2004-09-28 | 0.67 | 0.68 | 0.67 | 0.68 | +0.01 | +1.44% | 353,186,400 |
| 2004-09-27 | 0.66 | 0.68 | 0.66 | 0.67 | +0.01 | +1.08% | 397,696,884 |
| 2004-09-24 | 0.67 | 0.68 | 0.66 | 0.67 | 0.00 | -0.29% | 369,488,000 |
| 2004-09-23 | 0.66 | 0.67 | 0.66 | 0.67 | +0.00 | +0.62% | 397,484,028 |
| 2004-09-22 | 0.68 | 0.68 | 0.66 | 0.66 | -0.02 | -3.10% | 401,785,112 |
| 2004-09-21 | 0.67 | 0.69 | 0.67 | 0.68 | +0.01 | +0.82% | 386,766,791 |
| 2004-09-20 | 0.66 | 0.68 | 0.66 | 0.67 | +0.01 | +2.19% | 245,056,916 |
| 2004-09-17 | 0.65 | 0.67 | 0.65 | 0.66 | +0.01 | +1.61% | 513,491,392 |
| 2004-09-16 | 0.63 | 0.66 | 0.63 | 0.65 | +0.02 | +3.62% | 501,928,947 |
| 2004-09-15 | 0.63 | 0.63 | 0.62 | 0.63 | +0.00 | +0.00% | 233,245,272 |
| 2004-09-14 | 0.63 | 0.63 | 0.62 | 0.63 | +0.00 | +0.71% | 257,809,583 |
| 2004-09-13 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00 | -0.75% | 282,038,792 |
| 2004-09-10 | 0.64 | 0.65 | 0.63 | 0.64 | +0.00 | +0.52% | 328,014,400 |
| 2004-09-09 | 0.64 | 0.65 | 0.63 | 0.64 | -0.01 | -1.11% | 461,452,724 |
| 2004-09-08 | 0.64 | 0.65 | 0.64 | 0.65 | +0.01 | +1.62% | 344,041,608 |
| 2004-09-07 | 0.63 | 0.65 | 0.63 | 0.64 | +0.01 | +1.33% | 301,972,628 |
| 2004-09-03 | 0.63 | 0.64 | 0.63 | 0.63 | +0.00 | +0.57% | 293,496,292 |
| 2004-09-02 | 0.63 | 0.64 | 0.62 | 0.64 | +0.00 | +0.45% | 406,423,260 |
| 2004-09-01 | 0.61 | 0.64 | 0.61 | 0.64 | +0.03 | +4.55% | 516,006,188 |
| 2004-08-31 | 0.61 | 0.62 | 0.61 | 0.62 | +0.01 | +1.23% | 378,557,520 |
| 2004-08-30 | 0.61 | 0.62 | 0.61 | 0.61 | +0.00 | +0.32% | 218,152,024 |
| 2004-08-27 | 0.62 | 0.62 | 0.61 | 0.61 | 0.00 | -0.75% | 388,907,900 |
| 2004-08-26 | 0.59 | 0.63 | 0.58 | 0.62 | +0.03 | +4.52% | 956,108,220 |
| 2004-08-25 | 0.57 | 0.59 | 0.57 | 0.59 | +0.02 | +3.57% | 505,822,912 |
| 2004-08-24 | 0.56 | 0.57 | 0.56 | 0.57 | +0.01 | +2.21% | 374,136,000 |
| 2004-08-23 | 0.55 | 0.56 | 0.55 | 0.56 | +0.00 | +0.71% | 254,660,000 |
| 2004-08-20 | 0.55 | 0.55 | 0.54 | 0.55 | +0.00 | +0.16% | 316,780,800 |
| 2004-08-19 | 0.56 | 0.57 | 0.54 | 0.55 | -0.01 | -2.54% | 388,950,572 |
| 2004-08-18 | 0.54 | 0.57 | 0.54 | 0.57 | +0.02 | +4.03% | 364,657,244 |
| 2004-08-17 | 0.55 | 0.56 | 0.54 | 0.55 | +0.00 | +0.88% | 323,028,872 |
| 2004-08-16 | 0.55 | 0.57 | 0.55 | 0.55 | 0.00 | -0.32% | 435,769,248 |
| 2004-08-13 | 0.55 | 0.56 | 0.54 | 0.55 | +0.00 | +0.59% | 328,048,000 |
| 2004-08-12 | 0.55 | 0.55 | 0.54 | 0.54 | 0.00 | -0.59% | 226,222,583 |
| 2004-08-11 | 0.56 | 0.56 | 0.54 | 0.55 | 0.00 | -0.29% | 322,422,280 |
| 2004-08-10 | 0.54 | 0.56 | 0.54 | 0.56 | +0.02 | +3.72% | 351,282,636 |
| 2004-08-09 | 0.53 | 0.54 | 0.53 | 0.54 | +0.01 | +1.51% | 290,847,200 |
| 2004-08-06 | 0.55 | 0.56 | 0.53 | 0.53 | -0.02 | -3.63% | 492,378,531 |
| 2004-08-05 | 0.57 | 0.58 | 0.56 | 0.56 | -0.01 | -1.13% | 244,514,163 |
| 2004-08-04 | 0.56 | 0.57 | 0.56 | 0.57 | +0.01 | +1.92% | 276,617,316 |
| 2004-08-03 | 0.56 | 0.57 | 0.56 | 0.56 | 0.00 | -0.67% | 211,732,120 |
| 2004-08-02 | 0.56 | 0.58 | 0.56 | 0.56 | +0.01 | +1.15% | 365,092,000 |
| 2004-07-30 | 0.58 | 0.59 | 0.57 | 0.58 | -0.01 | -1.07% | 243,108,280 |
| 2004-07-29 | 0.58 | 0.59 | 0.57 | 0.58 | +0.00 | +0.43% | 222,160,563 |
| 2004-07-28 | 0.58 | 0.58 | 0.56 | 0.58 | 0.00 | -0.12% | 285,051,200 |
| 2004-07-27 | 0.57 | 0.58 | 0.56 | 0.58 | +0.01 | +1.85% | 425,041,936 |
| 2004-07-26 | 0.55 | 0.56 | 0.55 | 0.56 | +0.01 | +1.33% | 393,932,000 |
| 2004-07-23 | 0.57 | 0.57 | 0.54 | 0.55 | -0.02 | -3.16% | 273,578,415 |
| 2004-07-22 | 0.56 | 0.57 | 0.55 | 0.57 | +0.00 | +0.51% | 334,180,332 |
| 2004-07-21 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -2.11% | 301,263,667 |
| 2004-07-20 | 0.57 | 0.58 | 0.56 | 0.58 | +0.01 | +1.00% | 323,834,320 |
| 2004-07-19 | 0.57 | 0.58 | 0.57 | 0.57 | 0.00 | -0.25% | 533,220,267 |
| 2004-07-16 | 0.59 | 0.59 | 0.57 | 0.58 | -0.01 | -1.98% | 488,381,600 |
| 2004-07-15 | 0.58 | 0.60 | 0.57 | 0.59 | +0.01 | +1.17% | 1,768,390,376 |
| 2004-07-14 | 0.52 | 0.54 | 0.51 | 0.53 | +0.01 | +2.14% | 850,967,216 |
| 2004-07-13 | 0.52 | 0.53 | 0.52 | 0.52 | 0.00 | -0.10% | 316,217,867 |
| 2004-07-12 | 0.54 | 0.54 | 0.52 | 0.52 | -0.02 | -2.80% | 511,628,996 |
| 2004-07-09 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | -0.79% | 208,863,200 |
| 2004-07-08 | 0.54 | 0.55 | 0.53 | 0.54 | +0.00 | +0.03% | 233,380,000 |
| 2004-07-07 | 0.55 | 0.56 | 0.54 | 0.54 | -0.01 | -1.36% | 398,020,620 |
| 2004-07-06 | 0.56 | 0.56 | 0.55 | 0.55 | 0.00 | -0.48% | 349,038,716 |
| 2004-07-02 | 0.54 | 0.56 | 0.53 | 0.56 | +0.01 | +2.07% | 910,879,828 |
| 2004-07-01 | 0.57 | 0.58 | 0.57 | 0.58 | +0.00 | +0.69% | 348,321,860 |
| 2004-06-30 | 0.58 | 0.59 | 0.57 | 0.58 | +0.00 | +0.09% | 373,193,108 |
| 2004-06-29 | 0.57 | 0.59 | 0.56 | 0.58 | +0.01 | +1.25% | 590,553,600 |
| 2004-06-28 | 0.61 | 0.61 | 0.58 | 0.58 | -0.03 | -4.16% | 521,278,479 |
| 2004-06-25 | 0.59 | 0.60 | 0.59 | 0.60 | +0.01 | +2.12% | 357,653,316 |
| 2004-06-24 | 0.60 | 0.60 | 0.59 | 0.59 | -0.01 | -1.46% | 252,515,200 |
| 2004-06-23 | 0.59 | 0.60 | 0.59 | 0.60 | +0.01 | +2.12% | 390,919,084 |
| 2004-06-22 | 0.58 | 0.59 | 0.58 | 0.59 | +0.01 | +2.10% | 364,828,995 |
| 2004-06-21 | 0.59 | 0.60 | 0.57 | 0.58 | -0.01 | -2.39% | 390,213,600 |
| 2004-06-18 | 0.58 | 0.60 | 0.58 | 0.59 | +0.01 | +1.01% | 408,234,304 |
| 2004-06-17 | 0.58 | 0.59 | 0.58 | 0.59 | +0.00 | +0.21% | 557,482,291 |
| 2004-06-16 | 0.55 | 0.60 | 0.55 | 0.58 | +0.04 | +6.92% | 909,650,236 |
| 2004-06-15 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +1.42% | 444,634,400 |
| 2004-06-14 | 0.55 | 0.55 | 0.53 | 0.54 | -0.01 | -1.73% | 243,986,400 |
| 2004-06-10 | 0.54 | 0.55 | 0.54 | 0.55 | +0.01 | +1.79% | 257,628,480 |
| 2004-06-09 | 0.54 | 0.55 | 0.54 | 0.54 | +0.00 | +0.37% | 349,204,800 |
| 2004-06-08 | 0.53 | 0.54 | 0.53 | 0.54 | +0.01 | +1.47% | 415,620,800 |
| 2004-06-07 | 0.52 | 0.54 | 0.51 | 0.53 | +0.01 | +2.65% | 295,949,372 |
| 2004-06-04 | 0.51 | 0.52 | 0.51 | 0.51 | +0.00 | +0.77% | 399,112,000 |
| 2004-06-03 | 0.51 | 0.52 | 0.51 | 0.51 | -0.01 | -1.12% | 253,851,556 |
| 2004-06-02 | 0.50 | 0.52 | 0.50 | 0.52 | +0.02 | +3.18% | 318,713,844 |
| 2004-06-01 | 0.50 | 0.50 | 0.49 | 0.50 | +0.00 | +0.97% | 183,107,804 |
| 2004-05-28 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | -0.07% | 145,717,600 |
| 2004-05-27 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.09% | 236,194,011 |
| 2004-05-26 | 0.51 | 0.51 | 0.50 | 0.51 | +0.00 | +0.71% | 322,169,832 |
| 2004-05-25 | 0.49 | 0.51 | 0.49 | 0.51 | +0.02 | +3.31% | 319,978,400 |
| 2004-05-24 | 0.49 | 0.50 | 0.48 | 0.49 | +0.00 | +0.33% | 236,243,012 |
| 2004-05-21 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.78% | 180,182,364 |
| 2004-05-20 | 0.48 | 0.48 | 0.47 | 0.48 | +0.00 | +0.30% | 196,530,516 |
| 2004-05-19 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -3.39% | 375,705,044 |
| 2004-05-18 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.33% | 207,018,596 |
| 2004-05-17 | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | -0.23% | 300,445,600 |
| 2004-05-14 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | -0.19% | 258,195,928 |
| 2004-05-13 | 0.48 | 0.50 | 0.48 | 0.49 | +0.00 | +0.23% | 229,916,348 |
| 2004-05-12 | 0.48 | 0.49 | 0.47 | 0.49 | +0.01 | +1.90% | 245,836,939 |
| 2004-05-11 | 0.47 | 0.49 | 0.47 | 0.48 | +0.01 | +2.80% | 305,470,000 |
| 2004-05-10 | 0.47 | 0.48 | 0.46 | 0.47 | +0.00 | +0.04% | 250,154,880 |
| 2004-05-07 | 0.47 | 0.49 | 0.47 | 0.48 | +0.00 | +0.38% | 419,037,048 |
| 2004-05-06 | 0.47 | 0.48 | 0.46 | 0.47 | +0.00 | +0.64% | 271,806,572 |
| 2004-05-05 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +1.72% | 238,106,400 |
| 2004-05-04 | 0.47 | 0.47 | 0.46 | 0.47 | +0.00 | +0.31% | 280,221,424 |
| 2004-05-03 | 0.46 | 0.47 | 0.46 | 0.47 | +0.00 | +0.27% | 297,634,400 |
| 2004-04-30 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.13% | 466,502,400 |
| 2004-04-29 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +1.21% | 460,808,500 |
| 2004-04-28 | 0.48 | 0.48 | 0.47 | 0.47 | -0.01 | -1.38% | 231,168,000 |
| 2004-04-27 | 0.49 | 0.49 | 0.48 | 0.48 | -0.01 | -1.82% | 283,864,000 |
| 2004-04-26 | 0.49 | 0.49 | 0.48 | 0.48 | -0.01 | -1.63% | 231,129,084 |
| 2004-04-23 | 0.49 | 0.50 | 0.48 | 0.49 | +0.00 | +0.00% | 316,074,844 |
| 2004-04-22 | 0.49 | 0.50 | 0.48 | 0.50 | +0.00 | +0.80% | 344,616,056 |
| 2004-04-21 | 0.49 | 0.50 | 0.49 | 0.50 | +0.00 | +0.47% | 325,918,588 |
| 2004-04-20 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -1.70% | 354,567,208 |
| 2004-04-19 | 0.50 | 0.51 | 0.50 | 0.51 | +0.00 | +0.82% | 712,353,600 |
| 2004-04-16 | 0.52 | 0.52 | 0.51 | 0.52 | +0.00 | +0.38% | 402,940,280 |
| 2004-04-15 | 0.52 | 0.53 | 0.50 | 0.52 | +0.01 | +1.03% | 1,761,923,935 |
| 2004-04-14 | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | -0.37% | 651,151,568 |
| 2004-04-13 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -3.82% | 436,616,028 |
| 2004-04-12 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +1.96% | 230,540,800 |
| 2004-04-08 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -1.32% | 240,917,600 |
| 2004-04-07 | 0.49 | 0.49 | 0.48 | 0.49 | -0.01 | -1.12% | 255,294,172 |
| 2004-04-06 | 0.50 | 0.50 | 0.49 | 0.50 | +0.00 | +0.32% | 258,132,256 |
| 2004-04-05 | 0.49 | 0.51 | 0.49 | 0.51 | +0.02 | +3.06% | 385,720,936 |
| 2004-04-02 | 0.50 | 0.50 | 0.49 | 0.49 | 0.00 | -0.87% | 274,483,152 |
| 2004-04-01 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.78% | 318,332,000 |
| 2004-03-31 | 0.50 | 0.50 | 0.48 | 0.48 | -0.01 | -2.94% | 390,773,600 |
| 2004-03-30 | 0.50 | 0.50 | 0.49 | 0.50 | +0.00 | +0.22% | 359,701,460 |
| 2004-03-29 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +1.86% | 350,728,000 |
| 2004-03-26 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.48% | 419,893,600 |
| 2004-03-25 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +2.95% | 566,954,644 |
| 2004-03-24 | 0.45 | 0.46 | 0.45 | 0.46 | +0.00 | +0.79% | 428,215,200 |
| 2004-03-23 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.43% | 385,661,687 |
| 2004-03-22 | 0.45 | 0.47 | 0.45 | 0.46 | +0.01 | +1.93% | 420,660,604 |
| 2004-03-19 | 0.46 | 0.48 | 0.46 | 0.46 | +0.00 | +0.62% | 411,683,119 |
| 2004-03-18 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | -1.04% | 321,311,688 |
| 2004-03-17 | 0.46 | 0.47 | 0.46 | 0.47 | +0.00 | +0.89% | 411,640,224 |
| 2004-03-16 | 0.47 | 0.48 | 0.45 | 0.46 | -0.01 | -2.75% | 605,483,972 |
| 2004-03-15 | 0.48 | 0.49 | 0.47 | 0.47 | -0.01 | -2.15% | 482,508,072 |
| 2004-03-12 | 0.49 | 0.50 | 0.49 | 0.49 | +0.00 | +0.88% | 329,251,208 |
| 2004-03-11 | 0.49 | 0.50 | 0.48 | 0.48 | 0.00 | -0.40% | 600,276,640 |
| 2004-03-10 | 0.48 | 0.50 | 0.48 | 0.49 | +0.01 | +2.56% | 1,007,030,636 |
| 2004-03-09 | 0.46 | 0.49 | 0.46 | 0.48 | +0.02 | +4.63% | 618,402,288 |
| 2004-03-08 | 0.48 | 0.48 | 0.46 | 0.46 | -0.01 | -2.95% | 522,872,000 |
| 2004-03-05 | 0.45 | 0.49 | 0.44 | 0.48 | +0.03 | +7.17% | 1,540,678,916 |
| 2004-03-04 | 0.43 | 0.45 | 0.43 | 0.45 | +0.02 | +5.01% | 660,231,028 |
| 2004-03-03 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +1.35% | 225,131,200 |
| 2004-03-02 | 0.43 | 0.43 | 0.42 | 0.43 | 0.00 | -0.79% | 256,701,848 |
| 2004-03-01 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | -0.29% | 322,183,216 |
| 2004-02-27 | 0.41 | 0.43 | 0.41 | 0.43 | +0.02 | +4.18% | 468,918,652 |
| 2004-02-26 | 0.41 | 0.41 | 0.41 | 0.41 | +0.00 | +0.88% | 198,408,000 |
| 2004-02-25 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +2.65% | 276,298,564 |
| 2004-02-24 | 0.40 | 0.41 | 0.39 | 0.40 | +0.00 | +0.99% | 259,056,000 |
| 2004-02-23 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | -1.16% | 194,194,920 |
| 2004-02-20 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | -0.45% | 277,603,868 |
| 2004-02-19 | 0.42 | 0.42 | 0.40 | 0.40 | -0.02 | -3.60% | 323,734,360 |
| 2004-02-18 | 0.41 | 0.42 | 0.41 | 0.42 | +0.00 | +0.35% | 141,635,200 |
| 2004-02-17 | 0.41 | 0.42 | 0.41 | 0.41 | +0.00 | +0.26% | 170,956,800 |
| 2004-02-13 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -3.56% | 315,980,000 |
| 2004-02-12 | 0.42 | 0.43 | 0.42 | 0.42 | +0.00 | +0.25% | 184,002,407 |
| 2004-02-11 | 0.41 | 0.43 | 0.41 | 0.43 | +0.01 | +3.08% | 348,623,308 |
| 2004-02-10 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +1.59% | 255,560,619 |
| 2004-02-09 | 0.40 | 0.41 | 0.40 | 0.40 | +0.00 | +0.21% | 188,260,800 |
| 2004-02-06 | 0.40 | 0.41 | 0.40 | 0.41 | +0.00 | +1.16% | 193,391,600 |
| 2004-02-05 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.75% | 352,845,656 |
| 2004-02-04 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | -0.95% | 305,575,895 |
| 2004-02-03 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | -0.18% | 182,586,892 |
| 2004-02-02 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | -0.62% | 288,780,472 |
| 2004-01-30 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | -0.79% | 185,298,400 |
| 2004-01-29 | 0.40 | 0.41 | 0.40 | 0.41 | +0.00 | +0.22% | 212,701,820 |
| 2004-01-28 | 0.41 | 0.42 | 0.40 | 0.40 | -0.01 | -1.40% | 275,404,576 |
| 2004-01-27 | 0.41 | 0.42 | 0.41 | 0.41 | +0.00 | +0.17% | 307,234,224 |
| 2004-01-26 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +2.45% | 271,324,636 |
| 2004-01-23 | 0.40 | 0.41 | 0.40 | 0.40 | +0.01 | +1.39% | 227,206,560 |
| 2004-01-22 | 0.40 | 0.41 | 0.40 | 0.40 | -0.01 | -1.69% | 205,004,800 |
| 2004-01-21 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | -0.40% | 227,077,480 |
| 2004-01-20 | 0.40 | 0.41 | 0.40 | 0.41 | +0.00 | +0.26% | 315,992,800 |
| 2004-01-16 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | -1.20% | 372,882,476 |
| 2004-01-15 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | -0.26% | 1,018,405,368 |
| 2004-01-14 | 0.44 | 0.44 | 0.42 | 0.43 | 0.00 | -0.82% | 624,611,296 |
| 2004-01-13 | 0.44 | 0.44 | 0.43 | 0.43 | -0.01 | -2.35% | 679,105,676 |
| 2004-01-12 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +2.46% | 487,835,972 |
| 2004-01-09 | 0.41 | 0.43 | 0.41 | 0.41 | 0.00 | -0.99% | 427,932,319 |
| 2004-01-08 | 0.41 | 0.42 | 0.40 | 0.42 | +0.01 | +2.28% | 460,330,316 |
| 2004-01-07 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.22% | 586,961,503 |
| 2004-01-06 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | -0.72% | 509,663,956 |
| 2004-01-05 | 0.38 | 0.40 | 0.38 | 0.40 | +0.01 | +3.50% | 395,373,496 |
| 2004-01-02 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | -1.25% | 144,669,312 |
| 2003-12-31 | 0.38 | 0.38 | 0.38 | 0.38 | +0.00 | +0.09% | 174,465,932 |
| 2003-12-30 | 0.38 | 0.38 | 0.38 | 0.38 | +0.00 | +0.47% | 204,867,860 |
| 2003-12-29 | 0.37 | 0.38 | 0.37 | 0.38 | +0.00 | +1.15% | 233,458,400 |
| 2003-12-26 | 0.36 | 0.37 | 0.36 | 0.37 | +0.01 | +2.11% | 103,695,200 |
| 2003-12-24 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +3.50% | 177,475,200 |
| 2003-12-23 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | -0.55% | 308,514,836 |
| 2003-12-22 | 0.35 | 0.36 | 0.34 | 0.35 | +0.00 | +1.02% | 377,159,480 |
| 2003-12-19 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.43% | 453,654,939 |
| 2003-12-18 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00 | +0.70% | 331,006,024 |
| 2003-12-17 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | -1.00% | 274,260,000 |
| 2003-12-16 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | -0.35% | 373,956,800 |
| 2003-12-15 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -6.14% | 389,010,940 |
| 2003-12-12 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.01% | 193,081,584 |
| 2003-12-11 | 0.36 | 0.38 | 0.36 | 0.38 | +0.02 | +4.74% | 183,489,612 |
| 2003-12-10 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | -0.34% | 271,418,044 |
| 2003-12-09 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -3.40% | 135,148,459 |
| 2003-12-08 | 0.37 | 0.38 | 0.36 | 0.38 | +0.00 | +1.30% | 148,247,156 |
| 2003-12-05 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | -0.24% | 186,177,600 |
| 2003-12-04 | 0.37 | 0.38 | 0.37 | 0.38 | +0.00 | +1.00% | 177,940,000 |
| 2003-12-03 | 0.38 | 0.39 | 0.37 | 0.38 | -0.01 | -2.37% | 192,182,056 |
| 2003-12-02 | 0.39 | 0.39 | 0.38 | 0.38 | 0.00 | -0.28% | 220,731,164 |
| 2003-12-01 | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +3.19% | 361,564,584 |
| 2003-11-28 | 0.37 | 0.38 | 0.37 | 0.37 | +0.00 | +0.63% | 76,098,400 |
| 2003-11-26 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | -0.81% | 245,128,800 |
| 2003-11-25 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.59% | 271,486,532 |
| 2003-11-24 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +3.17% | 381,830,668 |
| 2003-11-21 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | -0.29% | 242,649,527 |
| 2003-11-20 | 0.36 | 0.38 | 0.36 | 0.36 | +0.00 | +1.37% | 239,610,683 |
| 2003-11-19 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | -0.68% | 344,629,383 |
| 2003-11-18 | 0.38 | 0.38 | 0.36 | 0.36 | -0.01 | -3.77% | 268,370,411 |
| 2003-11-17 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | -1.03% | 229,169,419 |
| 2003-11-14 | 0.40 | 0.40 | 0.38 | 0.38 | -0.02 | -4.54% | 237,167,459 |
| 2003-11-13 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +1.59% | 213,110,172 |
| 2003-11-12 | 0.38 | 0.41 | 0.38 | 0.40 | +0.02 | +3.96% | 301,327,116 |
| 2003-11-11 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -1.64% | 215,078,684 |
| 2003-11-10 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.45% | 234,276,000 |
| 2003-11-07 | 0.41 | 0.42 | 0.40 | 0.40 | -0.01 | -2.98% | 210,324,560 |
| 2003-11-06 | 0.41 | 0.41 | 0.40 | 0.41 | +0.00 | +0.92% | 397,212,540 |
| 2003-11-05 | 0.41 | 0.41 | 0.40 | 0.41 | +0.00 | +0.92% | 323,080,952 |
| 2003-11-04 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | -0.69% | 249,233,600 |
| 2003-11-03 | 0.41 | 0.42 | 0.41 | 0.41 | +0.01 | +1.40% | 302,842,400 |
| 2003-10-31 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -1.76% | 218,279,256 |
| 2003-10-30 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -3.75% | 261,076,852 |
| 2003-10-29 | 0.42 | 0.43 | 0.42 | 0.42 | +0.00 | +0.77% | 267,080,800 |
| 2003-10-28 | 0.40 | 0.42 | 0.40 | 0.42 | +0.02 | +5.14% | 252,568,372 |
| 2003-10-27 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | -0.66% | 162,013,600 |
| 2003-10-24 | 0.40 | 0.41 | 0.40 | 0.40 | +0.00 | +0.18% | 219,856,887 |
| 2003-10-23 | 0.41 | 0.41 | 0.40 | 0.41 | +0.00 | +1.15% | 165,759,772 |
| 2003-10-22 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | -0.78% | 161,732,472 |
| 2003-10-21 | 0.42 | 0.42 | 0.41 | 0.41 | 0.00 | -0.56% | 176,461,600 |
| 2003-10-20 | 0.40 | 0.42 | 0.40 | 0.41 | +0.01 | +2.74% | 279,240,804 |
| 2003-10-17 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.69% | 362,310,280 |
| 2003-10-16 | 0.43 | 0.43 | 0.40 | 0.42 | -0.01 | -2.31% | 976,902,608 |
| 2003-10-15 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | -0.12% | 613,412,572 |
| 2003-10-14 | 0.43 | 0.44 | 0.43 | 0.44 | +0.00 | +0.94% | 275,419,200 |
| 2003-10-13 | 0.42 | 0.44 | 0.42 | 0.43 | +0.01 | +2.61% | 279,881,724 |
| 2003-10-10 | 0.42 | 0.43 | 0.42 | 0.42 | +0.00 | +0.77% | 174,837,600 |
| 2003-10-09 | 0.42 | 0.42 | 0.41 | 0.42 | +0.00 | +0.64% | 347,748,800 |
| 2003-10-08 | 0.42 | 0.42 | 0.41 | 0.41 | 0.00 | -0.82% | 428,668,800 |
| 2003-10-07 | 0.39 | 0.42 | 0.39 | 0.41 | +0.02 | +5.31% | 418,183,944 |
| 2003-10-06 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.86% | 268,329,600 |
| 2003-10-03 | 0.37 | 0.39 | 0.37 | 0.39 | +0.01 | +3.33% | 299,651,928 |
| 2003-10-02 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | -1.11% | 205,946,812 |
| 2003-10-01 | 0.37 | 0.38 | 0.36 | 0.37 | +0.00 | +0.39% | 237,916,236 |
| 2003-09-30 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -1.76% | 285,680,588 |
| 2003-09-29 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | -0.88% | 365,702,400 |
| 2003-09-26 | 0.36 | 0.38 | 0.36 | 0.37 | +0.01 | +1.92% | 347,250,400 |
| 2003-09-25 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -4.26% | 574,509,388 |
| 2003-09-24 | 0.40 | 0.40 | 0.38 | 0.38 | -0.02 | -4.01% | 301,386,196 |
| 2003-09-23 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +1.86% | 133,246,251 |
| 2003-09-22 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | -0.45% | 179,821,600 |
| 2003-09-19 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -1.31% | 206,259,572 |
| 2003-09-18 | 0.39 | 0.41 | 0.39 | 0.41 | +0.01 | +3.53% | 252,907,200 |
| 2003-09-17 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | -1.12% | 289,396,800 |
| 2003-09-16 | 0.40 | 0.41 | 0.40 | 0.40 | +0.00 | +0.68% | 269,379,532 |
| 2003-09-15 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -2.63% | 226,844,800 |
| 2003-09-12 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +2.62% | 180,005,292 |
| 2003-09-11 | 0.40 | 0.41 | 0.39 | 0.40 | +0.01 | +1.39% | 213,937,460 |
| 2003-09-10 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | -0.31% | 224,893,480 |
| 2003-09-09 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | -0.71% | 180,374,780 |
| 2003-09-08 | 0.40 | 0.41 | 0.40 | 0.41 | +0.00 | +1.16% | 167,292,604 |
| 2003-09-05 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | -1.01% | 240,168,056 |
| 2003-09-04 | 0.41 | 0.42 | 0.41 | 0.41 | -0.01 | -1.42% | 207,991,147 |
| 2003-09-03 | 0.41 | 0.42 | 0.41 | 0.41 | +0.00 | +0.66% | 268,915,964 |
| 2003-09-02 | 0.40 | 0.41 | 0.40 | 0.41 | +0.00 | +0.84% | 244,001,427 |
| 2003-08-29 | 0.40 | 0.41 | 0.39 | 0.40 | +0.01 | +1.85% | 265,186,080 |
| 2003-08-28 | 0.38 | 0.40 | 0.38 | 0.40 | +0.02 | +4.03% | 319,839,500 |
| 2003-08-27 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +2.73% | 225,704,415 |
| 2003-08-26 | 0.37 | 0.38 | 0.36 | 0.38 | +0.01 | +1.44% | 164,960,652 |
| 2003-08-25 | 0.37 | 0.37 | 0.37 | 0.37 | +0.00 | +0.39% | 137,934,296 |
| 2003-08-22 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -4.26% | 250,264,920 |
| 2003-08-21 | 0.38 | 0.39 | 0.37 | 0.39 | +0.01 | +3.09% | 256,397,767 |
| 2003-08-20 | 0.36 | 0.38 | 0.36 | 0.38 | +0.01 | +4.11% | 273,331,903 |
| 2003-08-19 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | -0.24% | 133,746,164 |
| 2003-08-18 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +2.42% | 193,587,992 |
| 2003-08-15 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -1.55% | 125,869,867 |
| 2003-08-14 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | -1.19% | 193,002,288 |
| 2003-08-13 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +1.61% | 284,101,388 |
| 2003-08-12 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | -0.30% | 164,440,803 |
| 2003-08-11 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | -0.81% | 137,229,144 |
| 2003-08-08 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.34% | 137,849,960 |
| 2003-08-07 | 0.35 | 0.36 | 0.35 | 0.36 | +0.00 | +1.01% | 174,967,355 |
| 2003-08-06 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.14% | 245,465,772 |
| 2003-08-05 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -4.54% | 249,443,512 |
| 2003-08-04 | 0.37 | 0.38 | 0.36 | 0.38 | +0.01 | +3.31% | 230,120,860 |
| 2003-08-01 | 0.38 | 0.38 | 0.37 | 0.37 | 0.00 | -1.29% | 150,697,996 |
| 2003-07-31 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +1.64% | 301,507,604 |
| 2003-07-30 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.36% | 173,594,571 |
| 2003-07-29 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | -1.29% | 197,298,836 |
| 2003-07-28 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.37% | 170,365,048 |
| 2003-07-25 | 0.36 | 0.39 | 0.36 | 0.38 | +0.02 | +5.54% | 216,784,672 |
| 2003-07-24 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -2.52% | 229,240,596 |
| 2003-07-23 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | -0.76% | 143,038,700 |
| 2003-07-22 | 0.37 | 0.37 | 0.37 | 0.37 | 0.00 | -0.34% | 198,426,004 |
| 2003-07-21 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | -0.38% | 185,269,296 |
| 2003-07-18 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | -0.20% | 298,843,008 |
| 2003-07-17 | 0.36 | 0.37 | 0.36 | 0.37 | +0.01 | +3.51% | 752,071,792 |
| 2003-07-16 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | -0.50% | 253,835,372 |
| 2003-07-15 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.05% | 206,883,860 |
| 2003-07-14 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | -0.55% | 188,408,996 |
| 2003-07-11 | 0.35 | 0.36 | 0.35 | 0.35 | +0.00 | +0.97% | 137,011,640 |
| 2003-07-10 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -1.51% | 171,414,656 |
| 2003-07-09 | 0.36 | 0.37 | 0.36 | 0.36 | -0.01 | -1.58% | 213,894,172 |
| 2003-07-08 | 0.35 | 0.37 | 0.35 | 0.36 | +0.02 | +4.51% | 256,768,768 |
| 2003-07-07 | 0.34 | 0.36 | 0.34 | 0.35 | +0.01 | +3.11% | 290,333,184 |
| 2003-07-03 | 0.34 | 0.35 | 0.34 | 0.34 | +0.00 | +0.68% | 137,773,015 |
| 2003-07-02 | 0.34 | 0.35 | 0.34 | 0.34 | +0.00 | +1.26% | 328,875,000 |
| 2003-07-01 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +1.17% | 181,021,019 |
| 2003-06-30 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +2.04% | 235,919,495 |
| 2003-06-27 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.95% | 365,795,444 |
| 2003-06-26 | 0.33 | 0.35 | 0.33 | 0.34 | +0.01 | +3.15% | 161,705,600 |
| 2003-06-25 | 0.34 | 0.35 | 0.33 | 0.34 | +0.00 | +1.22% | 330,293,816 |
| 2003-06-24 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -3.54% | 515,621,408 |
| 2003-06-23 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | -1.25% | 309,055,796 |
| 2003-06-20 | 0.35 | 0.35 | 0.34 | 0.34 | 0.00 | -0.78% | 359,547,236 |
| 2003-06-19 | 0.35 | 0.35 | 0.34 | 0.34 | 0.00 | -1.13% | 382,126,683 |
| 2003-06-18 | 0.33 | 0.35 | 0.33 | 0.34 | +0.01 | +3.63% | 454,990,372 |
| 2003-06-17 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | -1.20% | 177,498,616 |
| 2003-06-16 | 0.31 | 0.33 | 0.31 | 0.33 | +0.01 | +3.81% | 238,928,156 |
| 2003-06-13 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -1.86% | 191,251,052 |
| 2003-06-12 | 0.31 | 0.32 | 0.31 | 0.32 | +0.00 | +1.25% | 252,602,700 |
| 2003-06-11 | 0.31 | 0.31 | 0.30 | 0.31 | +0.01 | +1.75% | 225,127,224 |
| 2003-06-10 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +1.71% | 176,672,392 |
| 2003-06-09 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | -0.89% | 259,956,175 |
| 2003-06-06 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.33% | 242,939,608 |
| 2003-06-05 | 0.31 | 0.32 | 0.31 | 0.32 | +0.00 | +1.09% | 205,654,996 |
| 2003-06-04 | 0.31 | 0.32 | 0.31 | 0.31 | +0.01 | +1.74% | 271,206,755 |
| 2003-06-03 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | -0.74% | 360,860,888 |
| 2003-06-02 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.59% | 418,592,296 |
| 2003-05-30 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | -0.94% | 382,838,892 |
| 2003-05-29 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | -1.04% | 333,787,660 |
| 2003-05-28 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | -1.19% | 340,970,340 |
| 2003-05-27 | 0.32 | 0.34 | 0.32 | 0.34 | +0.02 | +5.12% | 290,302,104 |
| 2003-05-23 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.60% | 207,109,315 |
| 2003-05-22 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +1.96% | 180,071,484 |
| 2003-05-21 | 0.32 | 0.32 | 0.32 | 0.32 | +0.00 | +0.34% | 306,606,856 |
| 2003-05-20 | 0.32 | 0.32 | 0.31 | 0.32 | -0.01 | -1.71% | 417,266,272 |
| 2003-05-19 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -2.32% | 446,753,996 |
| 2003-05-16 | 0.33 | 0.34 | 0.33 | 0.34 | +0.00 | +1.13% | 341,628,000 |
| 2003-05-15 | 0.33 | 0.34 | 0.33 | 0.33 | +0.00 | +0.70% | 286,380,363 |
| 2003-05-14 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -1.49% | 356,572,236 |
| 2003-05-13 | 0.33 | 0.34 | 0.32 | 0.33 | +0.00 | +1.30% | 448,143,304 |
| 2003-05-12 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +2.26% | 420,502,460 |
| 2003-05-09 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | -0.16% | 589,552,404 |
| 2003-05-08 | 0.32 | 0.32 | 0.31 | 0.32 | +0.01 | +1.70% | 688,987,951 |
| 2003-05-07 | 0.31 | 0.33 | 0.31 | 0.32 | +0.01 | +1.85% | 1,056,133,280 |
| 2003-05-06 | 0.29 | 0.32 | 0.29 | 0.31 | +0.02 | +8.56% | 1,517,051,372 |
| 2003-05-05 | 0.26 | 0.30 | 0.26 | 0.29 | +0.02 | +8.94% | 1,557,941,268 |
| 2003-05-02 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.07% | 322,154,544 |
| 2003-05-01 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +0.77% | 343,695,076 |
| 2003-04-30 | 0.25 | 0.26 | 0.25 | 0.25 | +0.01 | +2.08% | 459,233,720 |
| 2003-04-29 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +0.57% | 459,577,336 |
| 2003-04-28 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +2.82% | 638,684,555 |
| 2003-04-25 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -0.82% | 206,042,012 |
| 2003-04-24 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -0.59% | 326,716,140 |
| 2003-04-23 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00 | +0.37% | 210,668,736 |
| 2003-04-22 | 0.24 | 0.24 | 0.23 | 0.24 | +0.01 | +2.50% | 304,261,184 |
| 2003-04-21 | 0.23 | 0.24 | 0.23 | 0.23 | +0.00 | +0.08% | 153,116,360 |
| 2003-04-17 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | -0.60% | 617,529,471 |
| 2003-04-16 | 0.23 | 0.24 | 0.23 | 0.24 | +0.00 | +1.93% | 1,019,399,927 |
| 2003-04-15 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -1.47% | 304,949,592 |
| 2003-04-14 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | -0.95% | 504,220,359 |
| 2003-04-11 | 0.25 | 0.26 | 0.23 | 0.24 | -0.02 | -6.05% | 1,394,482,928 |
| 2003-04-10 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +1.20% | 109,290,884 |
| 2003-04-09 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.28% | 146,741,424 |
| 2003-04-08 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.41% | 128,937,552 |
| 2003-04-07 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.42% | 196,887,908 |
| 2003-04-04 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.76% | 149,684,003 |
| 2003-04-03 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.69% | 145,716,848 |
| 2003-04-02 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +1.67% | 171,372,208 |
| 2003-04-01 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -0.28% | 154,375,632 |
| 2003-03-31 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -1.39% | 256,781,256 |
| 2003-03-28 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.18% | 145,308,664 |
| 2003-03-27 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.19% | 122,399,152 |
| 2003-03-26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.96% | 178,346,176 |
| 2003-03-25 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.97% | 167,700,228 |
| 2003-03-24 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 | -2.04% | 161,693,048 |
| 2003-03-21 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.59% | 298,679,824 |
| 2003-03-20 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.14% | 163,683,288 |
| 2003-03-19 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.80% | 141,983,940 |
| 2003-03-18 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.00% | 230,599,268 |
| 2003-03-17 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.81% | 400,859,768 |
| 2003-03-14 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.68% | 153,911,559 |
| 2003-03-13 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +1.73% | 336,540,847 |
| 2003-03-12 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.35% | 223,545,499 |
| 2003-03-11 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -0.90% | 162,089,864 |
| 2003-03-10 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.96% | 136,365,064 |
| 2003-03-07 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.41% | 200,984,000 |
| 2003-03-06 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.14% | 99,859,200 |
| 2003-03-05 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.07% | 127,337,516 |
| 2003-03-04 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -1.22% | 126,868,963 |
| 2003-03-03 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.40% | 204,591,612 |
| 2003-02-28 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +1.01% | 195,559,976 |
| 2003-02-27 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +1.99% | 155,030,160 |
| 2003-02-26 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.27% | 218,699,480 |
| 2003-02-25 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +2.32% | 190,466,772 |
| 2003-02-24 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | -0.81% | 180,693,308 |
| 2003-02-21 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.22% | 158,032,212 |
| 2003-02-20 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -0.54% | 224,906,080 |
| 2003-02-19 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -1.46% | 241,635,648 |
| 2003-02-18 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.53% | 291,704,064 |
| 2003-02-14 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.41% | 244,117,124 |
| 2003-02-13 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.90% | 209,394,904 |
| 2003-02-12 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +0.84% | 229,329,971 |
| 2003-02-11 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -1.04% | 165,528,940 |
| 2003-02-10 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +0.63% | 168,473,087 |
| 2003-02-07 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.75% | 272,833,168 |
| 2003-02-06 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.49% | 179,680,600 |
| 2003-02-05 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -1.77% | 222,326,436 |
| 2003-02-04 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.03% | 317,978,172 |
| 2003-02-03 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +1.74% | 265,728,384 |
| 2003-01-31 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +1.20% | 342,252,012 |
| 2003-01-30 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -4.41% | 407,961,300 |
| 2003-01-29 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +2.61% | 373,972,964 |
| 2003-01-28 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.39% | 286,954,980 |
| 2003-01-27 | 0.24 | 0.26 | 0.24 | 0.25 | +0.01 | +3.29% | 392,121,128 |
| 2003-01-24 | 0.25 | 0.25 | 0.24 | 0.25 | -0.01 | -3.09% | 306,093,000 |
| 2003-01-23 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.86% | 228,870,716 |
| 2003-01-22 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.71% | 215,716,692 |
| 2003-01-21 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -1.34% | 254,055,396 |
| 2003-01-17 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.16% | 268,898,492 |
| 2003-01-16 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.88% | 560,697,088 |
| 2003-01-15 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -1.10% | 373,565,676 |
| 2003-01-14 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.55% | 187,373,608 |
| 2003-01-13 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.81% | 179,395,616 |
| 2003-01-10 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.96% | 175,682,588 |
| 2003-01-09 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.41% | 215,883,684 |
| 2003-01-08 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.21% | 230,100,756 |
| 2003-01-07 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +0.41% | 346,266,488 |
| 2003-01-06 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -0.86% | 391,594,164 |
| 2003-01-03 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +0.67% | 147,975,328 |
| 2003-01-02 | 0.26 | 0.27 | 0.26 | 0.26 | +0.01 | +3.07% | 182,317,196 |
| 2002-12-31 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.36% | 201,306,536 |
| 2002-12-30 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.07% | 156,786,828 |
| 2002-12-27 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -1.75% | 80,342,103 |
| 2002-12-26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.14% | 85,808,100 |
| 2002-12-24 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -0.55% | 39,466,708 |
| 2002-12-23 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.33% | 126,417,212 |
| 2002-12-20 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -1.05% | 319,466,315 |
| 2002-12-19 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -2.27% | 348,191,268 |
| 2002-12-18 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -1.56% | 151,217,956 |
| 2002-12-17 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +1.55% | 223,770,227 |
| 2002-12-16 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +0.27% | 252,218,372 |
| 2002-12-13 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.31% | 165,210,860 |
| 2002-12-12 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -2.06% | 149,838,508 |
| 2002-12-11 | 0.27 | 0.28 | 0.27 | 0.28 | +0.00 | +1.24% | 254,152,332 |
| 2002-12-10 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +3.60% | 309,191,820 |
| 2002-12-09 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.27% | 236,432,459 |
| 2002-12-06 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +2.05% | 245,827,140 |
| 2002-12-05 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.66% | 244,584,836 |
| 2002-12-04 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -1.38% | 327,100,019 |
| 2002-12-03 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -0.27% | 228,515,620 |
| 2002-12-02 | 0.28 | 0.29 | 0.27 | 0.27 | -0.01 | -4.53% | 399,388,700 |
| 2002-11-29 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -1.83% | 143,671,052 |
| 2002-11-27 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00 | +0.77% | 287,078,179 |
| 2002-11-26 | 0.28 | 0.28 | 0.27 | 0.28 | -0.01 | -2.77% | 241,247,120 |
| 2002-11-25 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | -0.37% | 199,923,724 |
| 2002-11-22 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | -0.50% | 228,414,315 |
| 2002-11-21 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +2.83% | 418,965,928 |
| 2002-11-20 | 0.27 | 0.28 | 0.27 | 0.28 | +0.00 | +1.50% | 209,124,816 |
| 2002-11-19 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -1.80% | 213,611,428 |
| 2002-11-18 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.34% | 164,915,964 |
| 2002-11-15 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -1.73% | 163,111,192 |
| 2002-11-14 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +2.51% | 142,102,380 |
| 2002-11-13 | 0.28 | 0.29 | 0.27 | 0.28 | +0.00 | +0.58% | 233,048,600 |
| 2002-11-12 | 0.27 | 0.29 | 0.27 | 0.28 | +0.01 | +2.09% | 230,837,716 |
| 2002-11-11 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.74% | 153,295,840 |
| 2002-11-08 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | -1.06% | 194,126,824 |
| 2002-11-07 | 0.30 | 0.31 | 0.28 | 0.29 | -0.02 | -5.55% | 336,716,520 |
| 2002-11-06 | 0.31 | 0.31 | 0.30 | 0.31 | +0.00 | +0.82% | 217,028,776 |
| 2002-11-05 | 0.30 | 0.30 | 0.29 | 0.30 | +0.00 | +0.90% | 211,028,592 |
| 2002-11-04 | 0.29 | 0.31 | 0.29 | 0.30 | +0.01 | +2.37% | 377,429,904 |
| 2002-11-01 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +2.63% | 190,124,780 |
| 2002-10-31 | 0.29 | 0.29 | 0.28 | 0.29 | +0.00 | +0.50% | 296,180,992 |
| 2002-10-30 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.16% | 271,384,780 |
| 2002-10-29 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | -0.83% | 259,690,176 |
| 2002-10-28 | 0.28 | 0.28 | 0.27 | 0.28 | +0.00 | +0.39% | 349,776,572 |
| 2002-10-25 | 0.26 | 0.28 | 0.26 | 0.28 | +0.01 | +4.97% | 279,460,156 |
| 2002-10-24 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.20% | 175,095,260 |
| 2002-10-23 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.71% | 209,410,359 |
| 2002-10-22 | 0.26 | 0.27 | 0.25 | 0.26 | +0.00 | +0.14% | 218,514,344 |
| 2002-10-21 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.10% | 238,882,908 |
| 2002-10-18 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.43% | 289,643,432 |
| 2002-10-17 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -0.71% | 470,045,428 |
| 2002-10-16 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -2.02% | 309,640,940 |
| 2002-10-15 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.40% | 406,228,100 |
| 2002-10-14 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +1.51% | 194,731,176 |
| 2002-10-11 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +1.76% | 295,160,332 |
| 2002-10-10 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +3.59% | 321,983,912 |
| 2002-10-09 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +0.43% | 357,627,724 |
| 2002-10-08 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -1.52% | 454,158,268 |
| 2002-10-07 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -1.43% | 245,350,019 |
| 2002-10-04 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.30% | 191,242,371 |
| 2002-10-03 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +0.85% | 218,438,183 |
| 2002-10-02 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | -1.11% | 229,714,188 |
| 2002-10-01 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.61% | 343,202,668 |
| 2002-09-30 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.63% | 238,190,748 |
| 2002-09-27 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +1.52% | 206,642,668 |
| 2002-09-26 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.65% | 208,949,088 |
| 2002-09-25 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.64% | 255,033,212 |
| 2002-09-24 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.67% | 250,959,880 |
| 2002-09-23 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +0.61% | 264,098,000 |
| 2002-09-20 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.71% | 353,141,616 |
| 2002-09-19 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | -1.15% | 206,213,932 |
| 2002-09-18 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +2.25% | 329,130,695 |
| 2002-09-17 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +1.51% | 429,621,059 |
| 2002-09-16 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +2.55% | 286,901,836 |
| 2002-09-13 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.29% | 283,168,871 |
| 2002-09-12 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -0.49% | 270,207,492 |
| 2002-09-11 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.35% | 202,698,696 |
| 2002-09-10 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.56% | 249,777,944 |
| 2002-09-09 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.63% | 158,430,876 |
| 2002-09-06 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.90% | 181,785,700 |
| 2002-09-05 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -0.35% | 227,086,384 |
| 2002-09-04 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +1.97% | 420,967,708 |
| 2002-09-03 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.04% | 277,263,724 |
| 2002-08-30 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.13% | 193,874,040 |
| 2002-08-29 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.34% | 164,805,979 |
| 2002-08-28 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -0.68% | 250,200,575 |
| 2002-08-27 | 0.28 | 0.28 | 0.26 | 0.27 | -0.02 | -5.47% | 262,540,972 |
| 2002-08-26 | 0.28 | 0.28 | 0.27 | 0.28 | -0.01 | -2.63% | 190,188,396 |
| 2002-08-23 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | -1.07% | 164,269,332 |
| 2002-08-22 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | -1.36% | 258,601,704 |
| 2002-08-21 | 0.29 | 0.29 | 0.28 | 0.29 | +0.00 | +0.75% | 202,753,632 |
| 2002-08-20 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | -0.38% | 189,476,972 |
| 2002-08-19 | 0.28 | 0.29 | 0.28 | 0.29 | +0.00 | +1.33% | 216,943,600 |
| 2002-08-16 | 0.28 | 0.29 | 0.27 | 0.28 | +0.01 | +2.33% | 245,677,284 |
| 2002-08-15 | 0.27 | 0.28 | 0.27 | 0.28 | +0.01 | +2.50% | 322,718,016 |
| 2002-08-14 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.41% | 399,782,884 |
| 2002-08-13 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.08% | 270,354,492 |
| 2002-08-12 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.61% | 180,011,844 |
| 2002-08-09 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -1.64% | 205,987,524 |
| 2002-08-08 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.59% | 227,616,368 |
| 2002-08-07 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.38% | 333,961,371 |
| 2002-08-06 | 0.25 | 0.27 | 0.25 | 0.26 | +0.01 | +3.73% | 272,807,576 |
| 2002-08-05 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.52% | 204,434,252 |
| 2002-08-02 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -1.96% | 179,973,648 |
| 2002-08-01 | 0.27 | 0.28 | 0.26 | 0.26 | -0.01 | -2.05% | 229,232,532 |
| 2002-07-31 | 0.28 | 0.28 | 0.27 | 0.27 | 0.00 | -0.91% | 313,002,679 |
| 2002-07-30 | 0.27 | 0.28 | 0.26 | 0.28 | +0.01 | +3.90% | 355,360,839 |
| 2002-07-29 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.73% | 275,250,352 |
| 2002-07-26 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.83% | 208,058,072 |
| 2002-07-25 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.82% | 480,068,768 |
| 2002-07-24 | 0.26 | 0.27 | 0.25 | 0.27 | +0.02 | +6.07% | 410,691,304 |
| 2002-07-23 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.89% | 400,597,912 |
| 2002-07-22 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.15% | 431,682,756 |
| 2002-07-19 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.77% | 385,207,528 |
| 2002-07-18 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.29% | 559,462,843 |
| 2002-07-17 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.10% | 1,215,582,012 |
| 2002-07-16 | 0.32 | 0.33 | 0.31 | 0.32 | -0.01 | -1.60% | 447,950,156 |
| 2002-07-15 | 0.31 | 0.33 | 0.30 | 0.33 | +0.01 | +4.59% | 295,999,435 |
| 2002-07-12 | 0.33 | 0.34 | 0.31 | 0.31 | -0.02 | -5.66% | 443,582,152 |
| 2002-07-11 | 0.31 | 0.33 | 0.30 | 0.33 | +0.02 | +6.03% | 373,676,800 |
| 2002-07-10 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.20% | 206,903,404 |
| 2002-07-09 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.10% | 226,749,824 |
| 2002-07-08 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -2.75% | 211,204,207 |
| 2002-07-05 | 0.32 | 0.33 | 0.32 | 0.33 | +0.02 | +5.82% | 161,649,600 |
| 2002-07-03 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +4.40% | 199,029,796 |
| 2002-07-02 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | -0.53% | 305,194,591 |
| 2002-07-01 | 0.32 | 0.32 | 0.30 | 0.30 | -0.01 | -3.67% | 229,706,516 |
| 2002-06-28 | 0.31 | 0.32 | 0.30 | 0.32 | +0.01 | +3.63% | 271,107,412 |
| 2002-06-27 | 0.30 | 0.31 | 0.29 | 0.30 | +0.00 | +1.61% | 251,664,248 |
| 2002-06-26 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | -1.49% | 559,373,411 |
| 2002-06-25 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | -1.49% | 301,218,588 |
| 2002-06-24 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +2.98% | 432,090,720 |
| 2002-06-21 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | -0.71% | 445,194,732 |
| 2002-06-20 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | -0.35% | 396,732,396 |
| 2002-06-19 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | -1.44% | 1,712,436,912 |
| 2002-06-18 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | -1.32% | 365,305,220 |
| 2002-06-17 | 0.36 | 0.37 | 0.35 | 0.37 | +0.01 | +1.48% | 325,237,180 |
| 2002-06-14 | 0.34 | 0.36 | 0.32 | 0.36 | +0.02 | +4.47% | 424,900,424 |
| 2002-06-13 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.40% | 353,136,352 |
| 2002-06-12 | 0.36 | 0.37 | 0.36 | 0.36 | -0.01 | -1.57% | 528,718,816 |
| 2002-06-11 | 0.39 | 0.39 | 0.36 | 0.37 | -0.02 | -5.45% | 349,507,492 |
| 2002-06-10 | 0.38 | 0.39 | 0.38 | 0.38 | +0.00 | +0.00% | 277,575,420 |
| 2002-06-07 | 0.39 | 0.39 | 0.37 | 0.38 | -0.01 | -1.65% | 612,377,468 |
| 2002-06-06 | 0.41 | 0.41 | 0.39 | 0.40 | -0.01 | -3.49% | 260,064,259 |
| 2002-06-05 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | -0.48% | 277,082,564 |
| 2002-06-04 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | -0.44% | 347,900,344 |
| 2002-06-03 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.05% | 235,110,520 |
| 2002-05-31 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -3.28% | 365,495,508 |
| 2002-05-30 | 0.42 | 0.44 | 0.42 | 0.43 | +0.01 | +1.81% | 198,374,596 |
| 2002-05-29 | 0.43 | 0.44 | 0.42 | 0.43 | +0.00 | +0.25% | 221,793,819 |
| 2002-05-28 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +1.22% | 149,716,148 |
| 2002-05-24 | 0.45 | 0.45 | 0.43 | 0.43 | -0.02 | -3.36% | 166,409,764 |
| 2002-05-23 | 0.44 | 0.45 | 0.43 | 0.45 | +0.01 | +2.98% | 369,432,368 |
| 2002-05-22 | 0.42 | 0.44 | 0.42 | 0.43 | +0.02 | +4.07% | 290,875,432 |
| 2002-05-21 | 0.44 | 0.45 | 0.42 | 0.42 | -0.02 | -5.52% | 280,991,423 |
| 2002-05-20 | 0.44 | 0.45 | 0.44 | 0.44 | +0.00 | +0.69% | 269,914,555 |
| 2002-05-17 | 0.46 | 0.46 | 0.44 | 0.45 | -0.01 | -1.88% | 236,493,948 |
| 2002-05-16 | 0.45 | 0.45 | 0.44 | 0.45 | +0.00 | +0.60% | 227,052,223 |
| 2002-05-15 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | -0.36% | 336,179,480 |
| 2002-05-14 | 0.44 | 0.46 | 0.43 | 0.46 | +0.02 | +4.74% | 526,506,811 |
| 2002-05-13 | 0.42 | 0.43 | 0.41 | 0.43 | +0.01 | +1.79% | 265,608,263 |
| 2002-05-10 | 0.43 | 0.43 | 0.41 | 0.42 | -0.02 | -3.99% | 236,213,948 |
| 2002-05-09 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | -0.25% | 224,616,224 |
| 2002-05-08 | 0.41 | 0.44 | 0.41 | 0.44 | +0.02 | +5.04% | 436,682,724 |
| 2002-05-07 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -2.05% | 242,799,383 |
| 2002-05-06 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -3.00% | 249,665,104 |
| 2002-05-03 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | -0.25% | 230,832,228 |
| 2002-05-02 | 0.43 | 0.43 | 0.42 | 0.42 | 0.00 | -0.50% | 239,349,948 |
| 2002-05-01 | 0.43 | 0.43 | 0.42 | 0.43 | -0.01 | -1.28% | 214,704,212 |
| 2002-04-30 | 0.43 | 0.44 | 0.42 | 0.43 | +0.01 | +1.59% | 280,963,424 |
| 2002-04-29 | 0.41 | 0.43 | 0.41 | 0.43 | +0.01 | +3.46% | 272,977,984 |
| 2002-04-26 | 0.43 | 0.44 | 0.41 | 0.41 | -0.02 | -5.23% | 304,987,448 |
| 2002-04-25 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +2.38% | 194,202,592 |
| 2002-04-24 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -2.18% | 140,492,940 |
| 2002-04-23 | 0.44 | 0.44 | 0.43 | 0.43 | -0.01 | -1.18% | 234,556,232 |
| 2002-04-22 | 0.44 | 0.45 | 0.43 | 0.44 | -0.01 | -1.25% | 269,427,412 |
| 2002-04-19 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.00% | 384,541,240 |
| 2002-04-18 | 0.46 | 0.46 | 0.44 | 0.45 | 0.00 | -0.35% | 401,710,400 |
| 2002-04-17 | 0.46 | 0.47 | 0.45 | 0.47 | +0.00 | +0.69% | 396,323,540 |
| 2002-04-16 | 0.45 | 0.46 | 0.45 | 0.46 | +0.01 | +2.34% | 615,328,612 |
| 2002-04-15 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | -0.24% | 299,370,584 |
| 2002-04-12 | 0.45 | 0.45 | 0.44 | 0.45 | +0.00 | +0.20% | 320,242,032 |
| 2002-04-11 | 0.45 | 0.45 | 0.44 | 0.44 | 0.00 | -0.68% | 407,266,116 |
| 2002-04-10 | 0.43 | 0.45 | 0.43 | 0.44 | +0.01 | +1.86% | 224,980,224 |
| 2002-04-09 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -1.99% | 191,581,788 |
| 2002-04-08 | 0.43 | 0.44 | 0.42 | 0.44 | +0.01 | +1.65% | 261,626,548 |
| 2002-04-05 | 0.45 | 0.45 | 0.43 | 0.44 | 0.00 | -0.84% | 278,348,276 |
| 2002-04-04 | 0.42 | 0.45 | 0.42 | 0.44 | +0.02 | +5.20% | 338,498,048 |
| 2002-04-03 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -1.25% | 214,530,612 |
| 2002-04-02 | 0.43 | 0.43 | 0.43 | 0.43 | +0.00 | +0.29% | 203,795,400 |
| 2002-04-01 | 0.42 | 0.44 | 0.42 | 0.44 | +0.02 | +4.62% | 199,046,596 |
| 2002-03-28 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | -0.13% | 108,455,200 |
| 2002-03-27 | 0.42 | 0.42 | 0.42 | 0.42 | +0.00 | +0.52% | 127,702,524 |
| 2002-03-26 | 0.41 | 0.42 | 0.41 | 0.42 | +0.00 | +1.12% | 257,841,111 |
| 2002-03-25 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.99% | 264,197,119 |
| 2002-03-22 | 0.43 | 0.44 | 0.43 | 0.43 | 0.00 | -0.54% | 202,193,800 |
| 2002-03-21 | 0.43 | 0.43 | 0.42 | 0.43 | +0.01 | +1.72% | 617,876,616 |
| 2002-03-20 | 0.44 | 0.45 | 0.44 | 0.45 | +0.00 | +1.05% | 296,122,584 |
| 2002-03-19 | 0.44 | 0.45 | 0.43 | 0.44 | +0.00 | +0.65% | 242,357,096 |
| 2002-03-18 | 0.45 | 0.45 | 0.43 | 0.44 | 0.00 | -0.84% | 304,556,000 |
| 2002-03-15 | 0.44 | 0.45 | 0.43 | 0.45 | +0.01 | +2.00% | 240,901,096 |
| 2002-03-14 | 0.43 | 0.44 | 0.43 | 0.44 | +0.00 | +0.53% | 217,297,016 |
| 2002-03-13 | 0.44 | 0.44 | 0.43 | 0.44 | +0.00 | +0.49% | 200,765,800 |
| 2002-03-12 | 0.44 | 0.44 | 0.43 | 0.44 | +0.00 | +0.86% | 254,055,396 |
| 2002-03-11 | 0.44 | 0.45 | 0.43 | 0.45 | +0.01 | +1.87% | 262,791,404 |
| 2002-03-08 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00 | -0.32% | 269,774,555 |
| 2002-03-07 | 0.43 | 0.44 | 0.42 | 0.44 | +0.01 | +1.33% | 258,249,968 |
| 2002-03-06 | 0.42 | 0.43 | 0.41 | 0.43 | +0.01 | +2.51% | 226,234,624 |
| 2002-03-05 | 0.43 | 0.44 | 0.42 | 0.42 | -0.01 | -2.57% | 274,702,560 |
| 2002-03-04 | 0.42 | 0.44 | 0.41 | 0.43 | +0.02 | +4.43% | 348,342,636 |
| 2002-03-01 | 0.39 | 0.42 | 0.39 | 0.42 | +0.03 | +6.93% | 351,383,492 |
| 2002-02-28 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.03% | 456,938,168 |
| 2002-02-27 | 0.43 | 0.43 | 0.37 | 0.39 | -0.04 | -8.27% | 1,030,266,628 |
| 2002-02-26 | 0.43 | 0.44 | 0.42 | 0.42 | 0.00 | -1.00% | 260,131,404 |
| 2002-02-25 | 0.41 | 0.44 | 0.40 | 0.43 | +0.02 | +4.20% | 426,849,280 |
| 2002-02-22 | 0.39 | 0.41 | 0.38 | 0.41 | +0.02 | +4.98% | 406,476,404 |
| 2002-02-21 | 0.41 | 0.41 | 0.38 | 0.38 | -0.03 | -6.20% | 446,852,444 |
| 2002-02-20 | 0.41 | 0.41 | 0.40 | 0.41 | +0.01 | +1.58% | 285,443,428 |
| 2002-02-19 | 0.42 | 0.43 | 0.40 | 0.40 | -0.02 | -4.80% | 390,258,400 |
| 2002-02-15 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -2.57% | 260,198,548 |
| 2002-02-14 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -1.80% | 260,170,548 |
| 2002-02-13 | 0.44 | 0.45 | 0.44 | 0.45 | +0.01 | +1.13% | 312,995,456 |
| 2002-02-12 | 0.44 | 0.45 | 0.44 | 0.44 | +0.00 | +0.20% | 224,336,224 |
| 2002-02-11 | 0.43 | 0.45 | 0.42 | 0.45 | +0.02 | +4.39% | 398,614,107 |
| 2002-02-08 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -1.54% | 355,331,496 |
| 2002-02-07 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -1.42% | 347,850,056 |
| 2002-02-06 | 0.46 | 0.46 | 0.43 | 0.44 | -0.02 | -3.65% | 597,638,308 |
| 2002-02-05 | 0.45 | 0.46 | 0.45 | 0.45 | +0.01 | +1.43% | 456,887,600 |
| 2002-02-04 | 0.43 | 0.46 | 0.43 | 0.45 | +0.02 | +4.23% | 522,385,376 |
| 2002-02-01 | 0.43 | 0.45 | 0.43 | 0.44 | +0.00 | +0.29% | 398,306,108 |
| 2002-01-31 | 0.43 | 0.44 | 0.43 | 0.44 | +0.01 | +2.32% | 468,468,468 |
| 2002-01-30 | 0.41 | 0.43 | 0.41 | 0.43 | +0.02 | +4.42% | 471,598,756 |
| 2002-01-29 | 0.41 | 0.42 | 0.41 | 0.41 | 0.00 | -0.65% | 240,324,239 |
| 2002-01-28 | 0.42 | 0.42 | 0.41 | 0.42 | 0.00 | -0.56% | 186,446,584 |
| 2002-01-25 | 0.41 | 0.42 | 0.40 | 0.42 | +0.01 | +1.57% | 185,914,584 |
| 2002-01-24 | 0.41 | 0.42 | 0.41 | 0.41 | +0.01 | +1.31% | 344,002,631 |
| 2002-01-23 | 0.39 | 0.41 | 0.39 | 0.41 | +0.02 | +5.59% | 443,279,584 |
| 2002-01-22 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.02% | 327,331,468 |
| 2002-01-18 | 0.39 | 0.40 | 0.39 | 0.40 | +0.00 | +0.77% | 339,718,624 |
| 2002-01-17 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.34% | 662,054,948 |
| 2002-01-16 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -2.94% | 567,246,852 |
| 2002-01-15 | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +1.78% | 290,321,144 |
| 2002-01-14 | 0.38 | 0.38 | 0.37 | 0.38 | +0.00 | +0.67% | 416,349,272 |
| 2002-01-11 | 0.38 | 0.39 | 0.37 | 0.38 | -0.01 | -1.59% | 348,880,348 |
| 2002-01-10 | 0.38 | 0.38 | 0.36 | 0.38 | +0.00 | +0.05% | 452,883,595 |
| 2002-01-09 | 0.41 | 0.41 | 0.38 | 0.39 | -0.02 | -5.04% | 327,869,179 |
| 2002-01-08 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | -0.62% | 450,050,160 |
| 2002-01-07 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -3.46% | 444,618,156 |
| 2002-01-04 | 0.42 | 0.43 | 0.41 | 0.42 | +0.01 | +1.50% | 410,200,408 |
| 2002-01-03 | 0.41 | 0.42 | 0.41 | 0.42 | +0.01 | +2.52% | 612,752,612 |
| 2002-01-02 | 0.39 | 0.42 | 0.39 | 0.42 | +0.02 | +5.67% | 531,311,672 |
| 2001-12-31 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.71% | 138,112,936 |
| 2001-12-28 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.10% | 299,208,296 |
| 2001-12-27 | 0.39 | 0.40 | 0.39 | 0.39 | +0.01 | +2.27% | 191,508,988 |
| 2001-12-26 | 0.38 | 0.40 | 0.38 | 0.38 | +0.00 | +0.66% | 146,468,144 |
| 2001-12-24 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +2.20% | 50,629,648 |
| 2001-12-21 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | -0.05% | 256,413,112 |
| 2001-12-20 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -3.41% | 220,864,220 |
| 2001-12-19 | 0.37 | 0.39 | 0.37 | 0.39 | +0.02 | +5.05% | 289,957,144 |
| 2001-12-18 | 0.37 | 0.38 | 0.36 | 0.38 | +0.00 | +0.57% | 235,267,376 |
| 2001-12-17 | 0.36 | 0.38 | 0.36 | 0.37 | +0.00 | +1.08% | 173,712,172 |
| 2001-12-14 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -1.64% | 189,884,988 |
| 2001-12-13 | 0.38 | 0.38 | 0.37 | 0.38 | -0.01 | -2.28% | 197,842,596 |
| 2001-12-12 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -1.74% | 192,460,992 |
| 2001-12-11 | 0.40 | 0.41 | 0.39 | 0.39 | -0.02 | -3.93% | 205,475,404 |
| 2001-12-10 | 0.40 | 0.41 | 0.40 | 0.40 | +0.00 | +1.12% | 170,010,568 |
| 2001-12-07 | 0.40 | 0.41 | 0.39 | 0.40 | +0.00 | +0.36% | 203,515,400 |
| 2001-12-06 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.98% | 338,934,624 |
| 2001-12-05 | 0.40 | 0.43 | 0.40 | 0.42 | +0.03 | +6.26% | 568,579,712 |
| 2001-12-04 | 0.38 | 0.40 | 0.37 | 0.40 | +0.02 | +6.41% | 380,475,524 |
| 2001-12-03 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | -0.05% | 181,316,980 |
| 2001-11-30 | 0.37 | 0.38 | 0.36 | 0.38 | +0.01 | +4.05% | 303,912,300 |
| 2001-11-29 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | -0.88% | 202,765,000 |
| 2001-11-28 | 0.37 | 0.38 | 0.36 | 0.37 | -0.01 | -1.53% | 251,025,960 |
| 2001-11-27 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | -0.94% | 268,553,980 |
| 2001-11-26 | 0.36 | 0.38 | 0.36 | 0.38 | +0.03 | +7.17% | 460,701,316 |
| 2001-11-23 | 0.35 | 0.36 | 0.35 | 0.35 | +0.00 | +0.66% | 60,004,060 |
| 2001-11-21 | 0.35 | 0.35 | 0.34 | 0.35 | +0.00 | +0.36% | 201,583,400 |
| 2001-11-20 | 0.35 | 0.36 | 0.35 | 0.35 | -0.01 | -1.46% | 276,584,275 |
| 2001-11-19 | 0.34 | 0.36 | 0.34 | 0.36 | +0.02 | +5.26% | 332,674,044 |
| 2001-11-16 | 0.34 | 0.34 | 0.33 | 0.34 | -0.01 | -1.60% | 230,664,228 |
| 2001-11-15 | 0.35 | 0.36 | 0.34 | 0.35 | +0.00 | +0.00% | 213,029,812 |
| 2001-11-14 | 0.35 | 0.36 | 0.34 | 0.35 | +0.00 | +0.10% | 221,161,020 |
| 2001-11-13 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +1.52% | 224,694,624 |
| 2001-11-12 | 0.33 | 0.34 | 0.32 | 0.33 | +0.00 | +0.48% | 201,499,400 |
| 2001-11-09 | 0.33 | 0.34 | 0.33 | 0.33 | +0.00 | +0.59% | 134,293,732 |
| 2001-11-08 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -4.69% | 342,199,484 |
| 2001-11-07 | 0.35 | 0.36 | 0.35 | 0.35 | +0.00 | +0.67% | 382,990,092 |
| 2001-11-06 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +3.22% | 316,019,460 |
| 2001-11-05 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +1.22% | 235,793,600 |
| 2001-11-02 | 0.33 | 0.34 | 0.32 | 0.33 | +0.00 | +0.27% | 197,204,196 |
| 2001-11-01 | 0.32 | 0.34 | 0.31 | 0.33 | +0.02 | +5.32% | 312,995,456 |
| 2001-10-31 | 0.32 | 0.33 | 0.31 | 0.31 | 0.00 | -0.96% | 274,019,416 |
| 2001-10-30 | 0.31 | 0.32 | 0.30 | 0.31 | +0.00 | +1.27% | 276,763,420 |
| 2001-10-29 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -5.06% | 239,181,947 |
| 2001-10-26 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | -1.01% | 278,964,276 |
| 2001-10-25 | 0.33 | 0.34 | 0.32 | 0.34 | +0.01 | +4.07% | 254,951,396 |
| 2001-10-24 | 0.32 | 0.34 | 0.32 | 0.34 | +0.02 | +4.93% | 374,472,372 |
| 2001-10-23 | 0.34 | 0.35 | 0.32 | 0.32 | -0.02 | -5.13% | 684,981,540 |
| 2001-10-22 | 0.33 | 0.34 | 0.32 | 0.34 | +0.01 | +4.45% | 391,938,676 |
| 2001-10-19 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +2.01% | 166,790,564 |
| 2001-10-18 | 0.31 | 0.33 | 0.31 | 0.32 | +0.01 | +4.11% | 612,657,468 |
| 2001-10-17 | 0.33 | 0.33 | 0.30 | 0.30 | -0.02 | -7.36% | 286,171,428 |
| 2001-10-16 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -0.44% | 203,061,800 |
| 2001-10-15 | 0.32 | 0.33 | 0.31 | 0.32 | +0.00 | +0.22% | 318,752,316 |
| 2001-10-12 | 0.31 | 0.32 | 0.30 | 0.32 | +0.01 | +4.04% | 288,238,000 |
| 2001-10-11 | 0.30 | 0.32 | 0.30 | 0.32 | +0.01 | +4.85% | 334,230,620 |
| 2001-10-10 | 0.29 | 0.30 | 0.28 | 0.30 | +0.01 | +4.47% | 307,838,016 |
| 2001-10-09 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | -0.31% | 174,025,771 |
| 2001-10-08 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +4.05% | 207,995,404 |
| 2001-10-05 | 0.28 | 0.29 | 0.27 | 0.29 | +0.01 | +4.80% | 342,787,484 |
| 2001-10-04 | 0.27 | 0.29 | 0.27 | 0.28 | +0.01 | +3.45% | 401,122,688 |
| 2001-10-03 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.20% | 686,605,539 |
| 2001-10-02 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -2.46% | 235,894,519 |
| 2001-10-01 | 0.28 | 0.29 | 0.27 | 0.28 | +0.00 | +0.32% | 225,349,824 |
| 2001-09-28 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | -1.27% | 365,126,076 |
| 2001-09-27 | 0.27 | 0.28 | 0.27 | 0.28 | +0.00 | +1.70% | 322,241,176 |
| 2001-09-26 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -4.17% | 493,814,204 |
| 2001-09-25 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.72% | 374,438,660 |
| 2001-09-24 | 0.29 | 0.30 | 0.28 | 0.29 | +0.01 | +2.11% | 294,930,003 |
| 2001-09-21 | 0.26 | 0.29 | 0.26 | 0.28 | +0.02 | +6.28% | 570,517,424 |
| 2001-09-20 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.74% | 411,706,696 |
| 2001-09-19 | 0.29 | 0.31 | 0.28 | 0.30 | +0.01 | +3.15% | 373,341,228 |
| 2001-09-18 | 0.30 | 0.32 | 0.29 | 0.29 | -0.01 | -3.67% | 327,594,612 |
| 2001-09-17 | 0.29 | 0.30 | 0.28 | 0.30 | +0.02 | +6.19% | 459,284,456 |
| 2001-09-10 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +2.18% | 308,846,020 |
| 2001-09-07 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | -1.26% | 241,830,528 |
| 2001-09-06 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.69% | 282,369,136 |
| 2001-09-05 | 0.33 | 0.34 | 0.32 | 0.33 | +0.01 | +1.70% | 360,142,072 |
| 2001-09-04 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | -1.35% | 348,219,492 |
| 2001-08-31 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +4.62% | 217,280,216 |
| 2001-08-30 | 0.32 | 0.32 | 0.31 | 0.32 | +0.00 | +0.51% | 368,715,512 |
| 2001-08-29 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.31% | 239,988,236 |
| 2001-08-28 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.65% | 171,735,368 |
| 2001-08-27 | 0.33 | 0.34 | 0.32 | 0.34 | +0.01 | +1.72% | 175,644,171 |
| 2001-08-24 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +3.17% | 290,354,576 |
| 2001-08-23 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -2.14% | 218,501,015 |
| 2001-08-22 | 0.32 | 0.33 | 0.31 | 0.33 | +0.00 | +1.50% | 174,048,172 |
| 2001-08-21 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | -1.21% | 185,707,384 |
| 2001-08-20 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -0.11% | 252,302,540 |
| 2001-08-17 | 0.32 | 0.33 | 0.32 | 0.32 | +0.00 | +0.39% | 208,432,208 |
| 2001-08-16 | 0.33 | 0.33 | 0.32 | 0.33 | +0.01 | +2.08% | 288,098,000 |
| 2001-08-15 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -1.70% | 289,285,144 |
| 2001-08-14 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.45% | 228,950,627 |
| 2001-08-13 | 0.34 | 0.35 | 0.34 | 0.34 | 0.00 | -0.05% | 148,002,548 |
| 2001-08-10 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | -0.11% | 186,961,784 |
| 2001-08-09 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +0.48% | 200,681,799 |
| 2001-08-08 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -1.87% | 276,169,988 |
| 2001-08-07 | 0.35 | 0.35 | 0.34 | 0.34 | 0.00 | -0.41% | 168,548,968 |
| 2001-08-06 | 0.34 | 0.35 | 0.34 | 0.34 | +0.00 | +0.47% | 99,652,096 |
| 2001-08-03 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -1.96% | 186,071,384 |
| 2001-08-02 | 0.35 | 0.35 | 0.34 | 0.35 | +0.00 | +0.87% | 252,095,396 |
| 2001-08-01 | 0.34 | 0.35 | 0.34 | 0.34 | +0.00 | +0.27% | 304,136,303 |
| 2001-07-31 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.49% | 235,032,231 |
| 2001-07-30 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | -0.99% | 243,359,384 |
| 2001-07-27 | 0.33 | 0.34 | 0.33 | 0.34 | +0.00 | +1.12% | 334,191,476 |
| 2001-07-26 | 0.33 | 0.34 | 0.32 | 0.33 | +0.00 | +0.59% | 370,446,080 |
| 2001-07-25 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -3.40% | 444,007,588 |
| 2001-07-24 | 0.35 | 0.36 | 0.33 | 0.34 | -0.01 | -1.55% | 348,387,492 |
| 2001-07-23 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.74% | 241,433,096 |
| 2001-07-20 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +1.42% | 444,668,444 |
| 2001-07-19 | 0.38 | 0.38 | 0.35 | 0.36 | -0.02 | -5.98% | 861,700,859 |
| 2001-07-18 | 0.39 | 0.41 | 0.36 | 0.37 | -0.02 | -4.55% | 1,137,109,360 |
| 2001-07-17 | 0.43 | 0.45 | 0.41 | 0.45 | +0.02 | +4.67% | 651,022,936 |
| 2001-07-16 | 0.44 | 0.45 | 0.43 | 0.43 | -0.02 | -3.70% | 278,695,420 |
| 2001-07-13 | 0.43 | 0.45 | 0.43 | 0.44 | +0.01 | +2.98% | 454,742,740 |
| 2001-07-12 | 0.42 | 0.44 | 0.42 | 0.44 | +0.02 | +4.55% | 614,869,467 |
| 2001-07-11 | 0.38 | 0.40 | 0.38 | 0.40 | +0.03 | +7.18% | 470,630,180 |
| 2001-07-10 | 0.41 | 0.41 | 0.37 | 0.38 | -0.03 | -7.89% | 395,276,392 |
| 2001-07-09 | 0.39 | 0.41 | 0.39 | 0.41 | +0.01 | +2.76% | 337,467,480 |
| 2001-07-06 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -3.21% | 302,960,300 |
| 2001-07-05 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -1.74% | 152,376,152 |
| 2001-07-03 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +1.40% | 112,543,312 |
| 2001-07-02 | 0.42 | 0.43 | 0.41 | 0.43 | +0.00 | +1.10% | 230,081,940 |
| 2001-06-29 | 0.42 | 0.45 | 0.41 | 0.42 | -0.01 | -1.73% | 564,088,564 |
| 2001-06-28 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +2.13% | 348,432,348 |
| 2001-06-27 | 0.43 | 0.43 | 0.40 | 0.42 | -0.01 | -2.06% | 374,147,516 |
| 2001-06-26 | 0.42 | 0.42 | 0.41 | 0.42 | +0.01 | +1.76% | 272,804,271 |
| 2001-06-25 | 0.40 | 0.43 | 0.40 | 0.43 | +0.03 | +6.62% | 439,550,148 |
| 2001-06-22 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | -0.98% | 286,025,996 |
| 2001-06-21 | 0.38 | 0.41 | 0.38 | 0.40 | +0.02 | +4.36% | 341,331,484 |
| 2001-06-20 | 0.36 | 0.39 | 0.36 | 0.39 | +0.03 | +8.35% | 431,626,140 |
| 2001-06-19 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -3.16% | 321,126,608 |
| 2001-06-18 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | -0.39% | 345,923,488 |
| 2001-06-15 | 0.36 | 0.37 | 0.35 | 0.37 | +0.01 | +1.69% | 454,877,308 |
| 2001-06-14 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | -0.80% | 297,422,008 |
| 2001-06-13 | 0.38 | 0.39 | 0.36 | 0.37 | -0.02 | -4.43% | 511,498,796 |
| 2001-06-12 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +2.73% | 303,806,012 |
| 2001-06-11 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -4.80% | 294,000,292 |
| 2001-06-08 | 0.39 | 0.39 | 0.37 | 0.38 | -0.01 | -1.53% | 342,625,196 |
| 2001-06-07 | 0.37 | 0.39 | 0.37 | 0.39 | +0.02 | +4.59% | 325,198,036 |
| 2001-06-06 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00 | -0.96% | 223,249,819 |
| 2001-06-05 | 0.37 | 0.38 | 0.36 | 0.37 | +0.00 | +0.67% | 471,794,755 |
| 2001-06-04 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -1.99% | 281,943,424 |
| 2001-06-01 | 0.36 | 0.38 | 0.36 | 0.37 | +0.01 | +3.78% | 456,131,600 |
| 2001-05-31 | 0.35 | 0.36 | 0.35 | 0.36 | +0.00 | +0.76% | 442,904,440 |
| 2001-05-30 | 0.37 | 0.37 | 0.34 | 0.35 | -0.02 | -4.72% | 777,107,063 |
| 2001-05-29 | 0.40 | 0.40 | 0.37 | 0.38 | -0.02 | -3.81% | 515,995,656 |
| 2001-05-25 | 0.41 | 0.42 | 0.40 | 0.41 | -0.01 | -1.90% | 158,765,756 |
| 2001-05-24 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | -0.38% | 271,796,268 |
| 2001-05-23 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.19% | 281,204,280 |
| 2001-05-22 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.08% | 412,944,412 |
| 2001-05-21 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | -0.30% | 464,374,752 |
| 2001-05-18 | 0.42 | 0.42 | 0.41 | 0.42 | +0.00 | +0.73% | 159,213,756 |
| 2001-05-17 | 0.43 | 0.43 | 0.42 | 0.42 | -0.01 | -2.81% | 332,198,044 |
| 2001-05-16 | 0.42 | 0.44 | 0.41 | 0.43 | +0.02 | +3.61% | 322,330,608 |
| 2001-05-15 | 0.42 | 0.44 | 0.41 | 0.41 | 0.00 | -0.81% | 237,042,524 |
| 2001-05-14 | 0.41 | 0.42 | 0.41 | 0.42 | +0.01 | +1.75% | 309,529,164 |
| 2001-05-11 | 0.41 | 0.42 | 0.41 | 0.41 | 0.00 | -0.69% | 203,112,200 |
| 2001-05-10 | 0.43 | 0.44 | 0.41 | 0.41 | -0.02 | -5.00% | 289,022,000 |
| 2001-05-09 | 0.43 | 0.44 | 0.42 | 0.43 | 0.00 | -0.66% | 324,890,036 |
| 2001-05-08 | 0.45 | 0.45 | 0.43 | 0.44 | -0.01 | -3.08% | 315,448,312 |
| 2001-05-07 | 0.46 | 0.46 | 0.44 | 0.45 | -0.01 | -2.58% | 276,550,564 |
| 2001-05-04 | 0.43 | 0.46 | 0.43 | 0.46 | +0.03 | +6.23% | 281,053,136 |
| 2001-05-03 | 0.46 | 0.47 | 0.44 | 0.45 | -0.02 | -3.89% | 301,571,444 |
| 2001-05-02 | 0.47 | 0.48 | 0.46 | 0.47 | +0.00 | +0.95% | 368,525,224 |
| 2001-05-01 | 0.45 | 0.47 | 0.45 | 0.46 | +0.01 | +2.05% | 427,319,568 |
| 2001-04-30 | 0.48 | 0.48 | 0.44 | 0.46 | -0.02 | -4.53% | 494,861,348 |
| 2001-04-27 | 0.45 | 0.47 | 0.44 | 0.47 | +0.02 | +3.97% | 465,382,752 |
| 2001-04-26 | 0.45 | 0.47 | 0.44 | 0.44 | -0.01 | -1.91% | 799,708,796 |
| 2001-04-25 | 0.43 | 0.44 | 0.42 | 0.44 | +0.01 | +2.11% | 330,786,616 |
| 2001-04-24 | 0.43 | 0.45 | 0.42 | 0.43 | -0.01 | -1.23% | 377,137,600 |
| 2001-04-23 | 0.43 | 0.45 | 0.43 | 0.43 | 0.00 | -0.37% | 541,531,684 |
| 2001-04-20 | 0.45 | 0.46 | 0.44 | 0.45 | +0.00 | +0.44% | 693,420,692 |
| 2001-04-19 | 0.46 | 0.46 | 0.42 | 0.46 | +0.00 | +0.67% | 1,874,125,648 |
| 2001-04-18 | 0.39 | 0.43 | 0.38 | 0.41 | +0.02 | +5.65% | 1,114,160,088 |
| 2001-04-17 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -3.77% | 685,356,684 |
| 2001-04-16 | 0.39 | 0.40 | 0.37 | 0.38 | -0.01 | -2.94% | 285,253,140 |
| 2001-04-12 | 0.38 | 0.41 | 0.38 | 0.40 | +0.02 | +4.67% | 298,950,584 |
| 2001-04-11 | 0.41 | 0.41 | 0.38 | 0.39 | -0.02 | -5.13% | 334,102,044 |
| 2001-04-10 | 0.37 | 0.41 | 0.37 | 0.39 | +0.02 | +5.46% | 457,374,744 |
| 2001-04-09 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | -0.72% | 266,582,552 |
| 2001-04-06 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | -1.01% | 324,890,036 |
| 2001-04-05 | 0.37 | 0.40 | 0.36 | 0.37 | +0.00 | +1.31% | 446,762,732 |
| 2001-04-04 | 0.35 | 0.36 | 0.33 | 0.35 | 0.00 | -1.32% | 685,630,972 |
| 2001-04-03 | 0.38 | 0.38 | 0.36 | 0.36 | -0.02 | -5.24% | 368,687,511 |
| 2001-04-02 | 0.39 | 0.40 | 0.38 | 0.39 | -0.01 | -2.26% | 341,029,196 |
| 2001-03-30 | 0.40 | 0.41 | 0.38 | 0.39 | -0.01 | -2.13% | 400,585,256 |
| 2001-03-29 | 0.39 | 0.42 | 0.38 | 0.40 | +0.01 | +3.49% | 613,318,324 |
| 2001-03-28 | 0.39 | 0.40 | 0.38 | 0.40 | +0.00 | +0.41% | 585,687,728 |
| 2001-03-27 | 0.39 | 0.41 | 0.39 | 0.41 | +0.02 | +4.24% | 543,844,539 |
| 2001-03-26 | 0.41 | 0.42 | 0.38 | 0.39 | -0.02 | -5.84% | 734,502,444 |
| 2001-03-23 | 0.39 | 0.42 | 0.39 | 0.41 | +0.02 | +4.25% | 944,944,943 |
| 2001-03-22 | 0.36 | 0.39 | 0.36 | 0.39 | +0.02 | +6.13% | 723,475,864 |
| 2001-03-21 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +1.74% | 371,722,656 |
| 2001-03-20 | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -4.98% | 499,262,784 |
| 2001-03-19 | 0.35 | 0.37 | 0.35 | 0.37 | +0.01 | +4.11% | 356,009,211 |
| 2001-03-16 | 0.34 | 0.36 | 0.34 | 0.35 | +0.01 | +3.29% | 470,316,468 |
| 2001-03-15 | 0.37 | 0.38 | 0.35 | 0.35 | -0.02 | -5.69% | 529,402,240 |
| 2001-03-14 | 0.33 | 0.37 | 0.33 | 0.36 | +0.03 | +10.47% | 477,775,620 |
| 2001-03-13 | 0.34 | 0.35 | 0.32 | 0.35 | +0.01 | +3.64% | 443,330,152 |
| 2001-03-12 | 0.35 | 0.35 | 0.32 | 0.33 | -0.02 | -5.40% | 391,020,387 |
| 2001-03-09 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -1.82% | 299,135,440 |
| 2001-03-08 | 0.37 | 0.38 | 0.36 | 0.37 | +0.00 | +0.60% | 204,859,403 |
| 2001-03-07 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | -0.29% | 419,541,272 |
| 2001-03-06 | 0.37 | 0.39 | 0.37 | 0.38 | +0.01 | +3.77% | 731,803,016 |
| 2001-03-05 | 0.35 | 0.37 | 0.34 | 0.36 | +0.02 | +5.16% | 324,173,180 |
| 2001-03-02 | 0.33 | 0.36 | 0.33 | 0.34 | +0.02 | +5.12% | 406,202,116 |
| 2001-03-01 | 0.32 | 0.33 | 0.31 | 0.33 | +0.02 | +5.26% | 330,506,616 |
| 2001-02-28 | 0.35 | 0.35 | 0.32 | 0.33 | -0.02 | -5.81% | 508,234,219 |
| 2001-02-27 | 0.34 | 0.35 | 0.33 | 0.35 | +0.00 | +0.49% | 348,516,348 |
| 2001-02-26 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +2.29% | 206,438,603 |
| 2001-02-23 | 0.33 | 0.34 | 0.33 | 0.34 | +0.00 | +1.01% | 293,866,004 |
| 2001-02-22 | 0.34 | 0.35 | 0.32 | 0.34 | 0.00 | -1.31% | 432,018,144 |
| 2001-02-21 | 0.33 | 0.36 | 0.33 | 0.34 | +0.01 | +3.42% | 390,314,676 |
| 2001-02-20 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -4.56% | 314,899,456 |
| 2001-02-16 | 0.34 | 0.35 | 0.33 | 0.34 | +0.00 | +0.00% | 263,911,404 |
| 2001-02-15 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +1.91% | 311,416,308 |
| 2001-02-14 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +1.63% | 309,120,308 |
| 2001-02-13 | 0.36 | 0.36 | 0.34 | 0.34 | -0.01 | -4.08% | 237,070,524 |
| 2001-02-12 | 0.34 | 0.36 | 0.34 | 0.35 | +0.01 | +3.28% | 274,249,128 |
| 2001-02-09 | 0.37 | 0.37 | 0.33 | 0.34 | -0.02 | -6.71% | 590,083,732 |
| 2001-02-08 | 0.37 | 0.38 | 0.36 | 0.37 | +0.00 | +0.91% | 604,128,604 |
| 2001-02-07 | 0.37 | 0.37 | 0.35 | 0.37 | +0.00 | +0.46% | 393,887,536 |
| 2001-02-06 | 0.36 | 0.38 | 0.36 | 0.38 | +0.02 | +4.81% | 462,711,604 |
| 2001-02-05 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -1.52% | 326,211,468 |
| 2001-02-02 | 0.38 | 0.39 | 0.37 | 0.37 | -0.01 | -2.37% | 427,342,136 |
| 2001-02-01 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +2.11% | 371,106,656 |
| 2001-01-31 | 0.38 | 0.40 | 0.38 | 0.39 | +0.00 | +0.58% | 730,711,016 |
| 2001-01-30 | 0.39 | 0.39 | 0.37 | 0.39 | +0.00 | +0.87% | 692,423,836 |
| 2001-01-29 | 0.35 | 0.39 | 0.35 | 0.39 | +0.04 | +10.86% | 855,529,708 |
| 2001-01-26 | 0.35 | 0.35 | 0.34 | 0.35 | +0.00 | +0.32% | 482,821,335 |
| 2001-01-25 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -3.04% | 489,709,343 |
| 2001-01-24 | 0.37 | 0.37 | 0.35 | 0.37 | 0.00 | -0.61% | 717,097,572 |
| 2001-01-23 | 0.34 | 0.37 | 0.34 | 0.37 | +0.02 | +6.15% | 879,548,020 |
| 2001-01-22 | 0.34 | 0.35 | 0.33 | 0.34 | +0.00 | +0.98% | 519,344,515 |
| 2001-01-19 | 0.35 | 0.35 | 0.33 | 0.35 | +0.00 | +0.32% | 776,664,775 |
| 2001-01-18 | 0.32 | 0.33 | 0.31 | 0.33 | +0.02 | +4.91% | 1,227,010,400 |
| 2001-01-17 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -4.27% | 841,439,984 |
| 2001-01-16 | 0.31 | 0.33 | 0.30 | 0.31 | -0.01 | -1.79% | 306,118,400 |
| 2001-01-12 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.85% | 423,399,564 |
| 2001-01-11 | 0.29 | 0.33 | 0.29 | 0.32 | +0.03 | +10.77% | 803,791,088 |
| 2001-01-10 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | -0.75% | 580,793,436 |
| 2001-01-09 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +2.23% | 588,930,299 |
| 2001-01-08 | 0.30 | 0.30 | 0.28 | 0.30 | -0.01 | -2.21% | 373,710,660 |
| 2001-01-05 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.32% | 412,367,555 |
| 2001-01-04 | 0.32 | 0.33 | 0.30 | 0.30 | -0.02 | -5.94% | 739,396,736 |
| 2001-01-03 | 0.26 | 0.30 | 0.26 | 0.29 | +0.03 | +12.93% | 817,073,600 |
| 2001-01-02 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.00% | 452,312,452 |
| 2000-12-29 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.28% | 631,103,772 |
| 2000-12-28 | 0.26 | 0.27 | 0.26 | 0.26 | +0.01 | +3.04% | 305,178,016 |
| 2000-12-27 | 0.26 | 0.26 | 0.25 | 0.26 | +0.01 | +3.27% | 325,466,612 |
| 2000-12-26 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | -1.26% | 216,815,416 |
| 2000-12-22 | 0.25 | 0.27 | 0.25 | 0.27 | +0.02 | +6.20% | 318,097,172 |
| 2000-12-21 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | -1.31% | 366,884,364 |
| 2000-12-20 | 0.25 | 0.26 | 0.24 | 0.26 | +0.01 | +4.31% | 565,331,708 |
| 2000-12-19 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -2.61% | 374,018,660 |
| 2000-12-18 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.15% | 325,808,323 |
| 2000-12-15 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.43% | 513,946,224 |
| 2000-12-14 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.95% | 263,317,971 |
| 2000-12-13 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.61% | 344,887,488 |
| 2000-12-12 | 0.27 | 0.29 | 0.27 | 0.27 | +0.00 | +0.82% | 386,260,384 |
| 2000-12-11 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00 | +0.00% | 332,511,476 |
| 2000-12-08 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.69% | 435,624,431 |
| 2000-12-07 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | -0.86% | 408,918,120 |
| 2000-12-06 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -2.14% | 1,374,470,748 |
| 2000-12-05 | 0.30 | 0.31 | 0.29 | 0.30 | +0.00 | +0.37% | 613,978,900 |
| 2000-12-04 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -2.91% | 371,521,224 |
| 2000-12-01 | 0.30 | 0.31 | 0.30 | 0.30 | +0.00 | +0.37% | 385,706,096 |
| 2000-11-30 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | -1.12% | 809,637,664 |
| 2000-11-29 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -2.93% | 492,156,492 |
| 2000-11-28 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -3.51% | 269,125,123 |
| 2000-11-27 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.97% | 258,793,112 |
| 2000-11-24 | 0.34 | 0.35 | 0.34 | 0.34 | +0.01 | +2.41% | 160,932,960 |
| 2000-11-22 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -1.66% | 280,532,280 |
| 2000-11-21 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -1.95% | 301,952,300 |
| 2000-11-20 | 0.33 | 0.35 | 0.33 | 0.34 | +0.01 | +1.85% | 408,066,696 |
| 2000-11-17 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -3.58% | 446,180,444 |
| 2000-11-16 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.56% | 239,372,236 |
| 2000-11-15 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | -0.78% | 282,357,992 |
| 2000-11-14 | 0.36 | 0.37 | 0.35 | 0.36 | +0.01 | +1.57% | 409,002,120 |
| 2000-11-13 | 0.33 | 0.36 | 0.33 | 0.35 | +0.01 | +3.33% | 431,816,428 |
| 2000-11-10 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -1.53% | 422,251,564 |
| 2000-11-09 | 0.35 | 0.37 | 0.34 | 0.36 | +0.01 | +1.57% | 476,834,764 |
| 2000-11-08 | 0.38 | 0.38 | 0.35 | 0.36 | -0.02 | -6.14% | 422,089,276 |
| 2000-11-07 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | -0.87% | 302,075,444 |
| 2000-11-06 | 0.40 | 0.40 | 0.37 | 0.38 | -0.02 | -4.46% | 393,478,679 |
| 2000-11-03 | 0.41 | 0.41 | 0.39 | 0.40 | -0.01 | -3.26% | 515,822,223 |
| 2000-11-02 | 0.38 | 0.40 | 0.38 | 0.40 | +0.02 | +5.62% | 590,694,300 |
| 2000-11-01 | 0.35 | 0.37 | 0.35 | 0.37 | +0.02 | +5.47% | 575,366,860 |
| 2000-10-31 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | -0.95% | 885,881,740 |
| 2000-10-30 | 0.34 | 0.36 | 0.33 | 0.34 | +0.00 | +0.98% | 639,190,347 |
| 2000-10-27 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -1.66% | 744,503,888 |
| 2000-10-26 | 0.34 | 0.34 | 0.31 | 0.33 | -0.01 | -1.66% | 721,857,576 |
| 2000-10-25 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -2.95% | 663,970,372 |
| 2000-10-24 | 0.37 | 0.37 | 0.34 | 0.34 | -0.03 | -8.76% | 804,451,948 |
| 2000-10-23 | 0.36 | 0.37 | 0.35 | 0.36 | +0.01 | +1.88% | 551,292,547 |
| 2000-10-20 | 0.34 | 0.36 | 0.34 | 0.35 | +0.01 | +2.29% | 791,263,932 |
| 2000-10-19 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00 | -1.14% | 1,506,724,800 |
| 2000-10-18 | 0.35 | 0.38 | 0.33 | 0.36 | +0.01 | +3.54% | 834,265,600 |
| 2000-10-17 | 0.39 | 0.39 | 0.35 | 0.36 | -0.03 | -7.20% | 601,720,600 |
| 2000-10-16 | 0.40 | 0.42 | 0.38 | 0.38 | -0.01 | -3.64% | 820,176,820 |
| 2000-10-13 | 0.36 | 0.40 | 0.36 | 0.39 | +0.03 | +8.95% | 1,247,770,843 |
| 2000-10-12 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -1.54% | 1,191,071,012 |
| 2000-10-11 | 0.36 | 0.38 | 0.34 | 0.35 | -0.01 | -2.48% | 1,198,530,220 |
| 2000-10-10 | 0.39 | 0.40 | 0.37 | 0.37 | -0.01 | -3.47% | 691,101,600 |
| 2000-10-09 | 0.40 | 0.41 | 0.38 | 0.39 | -0.02 | -3.87% | 597,565,451 |
| 2000-10-06 | 0.41 | 0.41 | 0.38 | 0.40 | -0.01 | -2.20% | 612,656,800 |
| 2000-10-05 | 0.42 | 0.44 | 0.39 | 0.39 | -0.03 | -6.12% | 873,006,400 |
| 2000-10-04 | 0.40 | 0.42 | 0.39 | 0.42 | +0.02 | +5.59% | 1,466,428,216 |
| 2000-10-03 | 0.45 | 0.45 | 0.40 | 0.40 | -0.05 | -10.53% | 2,038,122,484 |
| 2000-10-02 | 0.47 | 0.48 | 0.42 | 0.43 | -0.04 | -8.49% | 2,424,791,671 |
| 2000-09-29 | 0.50 | 0.52 | 0.45 | 0.46 | -0.04 | -8.65% | 7,421,640,800 |
| 2000-09-28 | 0.88 | 0.96 | 0.86 | 0.96 | +0.07 | +8.49% | 980,466,003 |
| 2000-09-27 | 0.92 | 0.94 | 0.86 | 0.87 | -0.05 | -5.44% | 402,259,544 |
| 2000-09-26 | 0.95 | 0.98 | 0.92 | 0.92 | -0.03 | -3.52% | 290,937,144 |
| 2000-09-25 | 0.94 | 0.99 | 0.94 | 0.96 | +0.01 | +1.42% | 435,551,575 |
| 2000-09-22 | 0.90 | 0.94 | 0.89 | 0.93 | +0.03 | +3.73% | 726,701,580 |
| 2000-09-21 | 1.04 | 1.06 | 0.99 | 1.01 | -0.03 | -2.88% | 510,490,795 |
| 2000-09-20 | 1.06 | 1.10 | 1.05 | 1.09 | +0.03 | +2.83% | 227,388,224 |
| 2000-09-19 | 1.07 | 1.08 | 1.05 | 1.07 | +0.00 | +0.31% | 272,076,272 |
| 2000-09-18 | 0.99 | 1.08 | 0.98 | 1.08 | +0.10 | +9.47% | 424,536,424 |
| 2000-09-15 | 1.03 | 1.04 | 0.97 | 0.99 | -0.04 | -4.24% | 394,514,680 |
| 2000-09-14 | 1.05 | 1.06 | 1.01 | 1.02 | -0.03 | -2.86% | 426,552,423 |
| 2000-09-13 | 1.01 | 1.06 | 1.01 | 1.04 | +0.02 | +2.97% | 305,984,304 |
| 2000-09-12 | 1.02 | 1.07 | 1.02 | 1.03 | +0.01 | +0.98% | 187,997,784 |
| 2000-09-11 | 1.05 | 1.08 | 1.04 | 1.04 | 0.00 | -0.95% | 187,381,784 |
| 2000-09-08 | 1.10 | 1.10 | 1.04 | 1.05 | -0.05 | -4.55% | 195,518,592 |
| 2000-09-07 | 1.06 | 1.12 | 1.04 | 1.11 | +0.05 | +4.72% | 217,465,016 |
| 2000-09-06 | 1.10 | 1.11 | 1.03 | 1.04 | -0.05 | -5.45% | 355,404,351 |
| 2000-09-05 | 1.12 | 1.15 | 1.11 | 1.11 | 0.00 | -0.89% | 298,642,584 |
| 2000-09-01 | 1.09 | 1.14 | 1.09 | 1.13 | +0.04 | +3.67% | 256,872,255 |
| 2000-08-31 | 1.05 | 1.10 | 1.05 | 1.09 | +0.04 | +3.81% | 419,597,272 |
| 2000-08-30 | 1.05 | 1.07 | 1.05 | 1.06 | +0.01 | +0.95% | 285,393,140 |
| 2000-08-29 | 1.03 | 1.06 | 1.03 | 1.06 | +0.02 | +2.91% | 267,030,552 |
| 2000-08-28 | 1.02 | 1.05 | 1.02 | 1.04 | +0.01 | +1.96% | 359,005,212 |
| 2000-08-25 | 1.01 | 1.03 | 1.01 | 1.01 | +0.01 | +0.55% | 334,460,332 |
| 2000-08-24 | 0.98 | 1.01 | 0.95 | 1.00 | +0.03 | +2.43% | 310,766,596 |
| 2000-08-23 | 0.92 | 0.98 | 0.91 | 0.97 | +0.05 | +5.53% | 236,863,380 |
| 2000-08-22 | 0.90 | 0.94 | 0.90 | 0.92 | +0.02 | +2.10% | 276,802,563 |
| 2000-08-21 | 0.90 | 0.92 | 0.89 | 0.90 | +0.00 | +0.50% | 134,467,331 |
| 2000-08-18 | 0.92 | 0.93 | 0.89 | 0.89 | -0.02 | -2.68% | 190,176,188 |
| 2000-08-17 | 0.86 | 0.94 | 0.86 | 0.92 | +0.05 | +6.33% | 270,900,268 |
| 2000-08-16 | 0.84 | 0.88 | 0.84 | 0.87 | +0.03 | +3.47% | 143,673,740 |
| 2000-08-15 | 0.84 | 0.86 | 0.83 | 0.83 | -0.01 | -1.19% | 114,200,912 |
| 2000-08-14 | 0.85 | 0.85 | 0.83 | 0.84 | -0.01 | -1.12% | 156,660,156 |
| 2000-08-11 | 0.84 | 0.86 | 0.81 | 0.85 | +0.02 | +1.80% | 238,056,236 |
| 2000-08-10 | 0.86 | 0.86 | 0.85 | 0.85 | -0.01 | -0.91% | 251,714,535 |
| 2000-08-09 | 0.86 | 0.86 | 0.84 | 0.85 | -0.01 | -1.30% | 379,641,232 |
| 2000-08-08 | 0.86 | 0.86 | 0.83 | 0.83 | -0.02 | -2.48% | 176,674,576 |
| 2000-08-07 | 0.85 | 0.88 | 0.84 | 0.86 | +0.00 | +0.13% | 187,348,184 |
| 2000-08-04 | 0.88 | 0.92 | 0.83 | 0.85 | -0.04 | -4.23% | 263,121,972 |
| 2000-08-03 | 0.81 | 0.86 | 0.79 | 0.86 | +0.04 | +5.35% | 339,898,048 |
| 2000-08-02 | 0.88 | 0.89 | 0.84 | 0.84 | -0.03 | -3.57% | 162,355,360 |
| 2000-08-01 | 0.90 | 0.91 | 0.88 | 0.88 | -0.02 | -1.99% | 137,284,136 |
| 2000-07-31 | 0.88 | 0.92 | 0.87 | 0.91 | +0.03 | +3.37% | 155,299,352 |
| 2000-07-28 | 0.93 | 0.94 | 0.84 | 0.86 | -0.07 | -7.59% | 237,955,380 |
| 2000-07-27 | 0.89 | 0.95 | 0.89 | 0.93 | +0.04 | +4.00% | 294,986,004 |
| 2000-07-26 | 0.89 | 0.92 | 0.88 | 0.89 | +0.00 | +0.44% | 210,470,607 |
| 2000-07-25 | 0.90 | 0.90 | 0.88 | 0.89 | 0.00 | -0.50% | 211,607,408 |
| 2000-07-24 | 0.94 | 0.94 | 0.85 | 0.87 | -0.07 | -7.37% | 412,171,556 |
| 2000-07-21 | 0.97 | 0.99 | 0.95 | 0.96 | -0.01 | -1.47% | 196,235,395 |
| 2000-07-20 | 0.98 | 1.02 | 0.97 | 0.98 | +0.00 | +0.23% | 465,573,320 |
| 2000-07-19 | 0.99 | 1.01 | 0.92 | 0.94 | -0.04 | -4.53% | 457,873,312 |
| 2000-07-18 | 1.04 | 1.05 | 1.02 | 1.02 | -0.02 | -1.92% | 318,405,171 |
| 2000-07-17 | 1.04 | 1.05 | 1.02 | 1.04 | +0.00 | +0.11% | 260,002,548 |
| 2000-07-14 | 1.02 | 1.05 | 1.02 | 1.03 | +0.01 | +0.98% | 190,276,988 |
| 2000-07-13 | 1.04 | 1.08 | 0.98 | 1.01 | -0.04 | -2.88% | 445,659,588 |
| 2000-07-12 | 1.04 | 1.05 | 1.01 | 1.05 | +0.01 | +0.96% | 225,433,824 |
| 2000-07-11 | 1.02 | 1.06 | 0.99 | 1.02 | 0.00 | -0.11% | 357,896,356 |
| 2000-07-10 | 0.97 | 1.04 | 0.96 | 1.02 | +0.05 | +5.59% | 397,796,395 |
| 2000-07-07 | 0.94 | 0.98 | 0.93 | 0.97 | +0.03 | +3.51% | 263,603,403 |
| 2000-07-06 | 0.94 | 0.95 | 0.89 | 0.93 | -0.01 | -1.31% | 309,546,020 |
| 2000-07-05 | 0.95 | 0.99 | 0.91 | 0.92 | -0.03 | -3.05% | 265,216,264 |
| 2000-07-03 | 0.93 | 0.97 | 0.93 | 0.95 | +0.02 | +2.28% | 70,828,800 |
| 2000-06-30 | 0.94 | 0.98 | 0.92 | 0.94 | -0.01 | -0.83% | 323,098,031 |
| 2000-06-29 | 0.95 | 0.96 | 0.91 | 0.92 | -0.03 | -3.42% | 203,660,999 |
| 2000-06-28 | 0.95 | 0.99 | 0.92 | 0.97 | +0.02 | +2.11% | 286,429,140 |
| 2000-06-27 | 0.96 | 0.99 | 0.92 | 0.92 | -0.04 | -3.78% | 203,470,600 |
| 2000-06-26 | 0.94 | 0.98 | 0.93 | 0.97 | +0.03 | +3.10% | 185,354,584 |
| 2000-06-23 | 0.96 | 0.98 | 0.91 | 0.92 | -0.04 | -3.89% | 204,965,804 |
| 2000-06-22 | 1.00 | 1.03 | 0.96 | 0.96 | -0.04 | -3.59% | 467,712,464 |
| 2000-06-21 | 0.90 | 1.02 | 0.90 | 0.99 | +0.09 | +10.15% | 490,017,343 |
| 2000-06-20 | 0.88 | 0.93 | 0.88 | 0.90 | +0.02 | +2.79% | 501,390,788 |
| 2000-06-19 | 0.81 | 0.87 | 0.80 | 0.86 | +0.05 | +6.69% | 394,005,191 |
| 2000-06-16 | 0.83 | 0.84 | 0.80 | 0.81 | -0.02 | -2.47% | 303,565,100 |
| 2000-06-15 | 0.81 | 0.83 | 0.79 | 0.82 | +0.01 | +1.23% | 248,573,047 |
| 2000-06-14 | 0.85 | 0.86 | 0.80 | 0.81 | -0.04 | -4.49% | 277,446,676 |
| 2000-06-13 | 0.81 | 0.85 | 0.79 | 0.84 | +0.03 | +3.63% | 351,456,348 |
| 2000-06-12 | 0.86 | 0.86 | 0.81 | 0.81 | -0.05 | -5.38% | 290,337,888 |
| 2000-06-09 | 0.86 | 0.87 | 0.84 | 0.85 | -0.01 | -1.03% | 252,358,652 |
| 2000-06-08 | 0.87 | 0.88 | 0.83 | 0.85 | -0.03 | -2.88% | 238,526,636 |
| 2000-06-07 | 0.84 | 0.87 | 0.82 | 0.86 | +0.03 | +3.14% | 337,019,536 |
| 2000-06-06 | 0.82 | 0.86 | 0.81 | 0.83 | +0.01 | +0.99% | 525,482,235 |
| 2000-06-05 | 0.83 | 0.85 | 0.80 | 0.82 | -0.02 | -2.14% | 323,669,120 |
| 2000-06-02 | 0.84 | 0.89 | 0.79 | 0.83 | -0.01 | -1.27% | 792,848,791 |
| 2000-06-01 | 0.73 | 0.80 | 0.72 | 0.80 | +0.07 | +9.02% | 903,840,900 |
| 2000-05-31 | 0.78 | 0.81 | 0.75 | 0.75 | -0.03 | -3.31% | 433,507,200 |
| 2000-05-30 | 0.78 | 0.79 | 0.73 | 0.78 | 0.00 | -0.07% | 713,060,136 |
| 2000-05-26 | 0.79 | 0.80 | 0.76 | 0.77 | -0.01 | -1.85% | 181,148,800 |
| 2000-05-25 | 0.79 | 0.83 | 0.77 | 0.78 | -0.01 | -1.39% | 406,750,804 |
| 2000-05-24 | 0.77 | 0.80 | 0.74 | 0.78 | +0.01 | +1.74% | 678,462,963 |
| 2000-05-23 | 0.81 | 0.83 | 0.76 | 0.77 | -0.04 | -5.18% | 517,586,228 |
| 2000-05-22 | 0.84 | 0.84 | 0.77 | 0.80 | -0.03 | -4.07% | 755,620,176 |
| 2000-05-19 | 0.89 | 0.89 | 0.83 | 0.84 | -0.05 | -5.29% | 740,668,164 |
| 2000-05-18 | 0.92 | 0.94 | 0.90 | 0.90 | -0.02 | -2.18% | 373,777,971 |
| 2000-05-17 | 0.93 | 0.93 | 0.90 | 0.91 | -0.02 | -2.17% | 398,093,196 |
| 2000-05-16 | 0.93 | 0.97 | 0.92 | 0.94 | +0.01 | +1.12% | 440,451,640 |
| 2000-05-15 | 0.96 | 0.96 | 0.89 | 0.90 | -0.06 | -6.53% | 678,933,252 |
| 2000-05-12 | 0.95 | 0.99 | 0.94 | 0.96 | +0.01 | +1.53% | 306,913,904 |
| 2000-05-11 | 0.91 | 0.93 | 0.88 | 0.92 | +0.01 | +1.42% | 499,744,496 |
| 2000-05-10 | 0.93 | 0.94 | 0.88 | 0.89 | -0.04 | -4.56% | 535,091,955 |
| 2000-05-09 | 0.98 | 0.99 | 0.94 | 0.94 | -0.04 | -4.42% | 327,141,124 |
| 2000-05-08 | 1.00 | 1.02 | 0.98 | 0.98 | -0.02 | -1.67% | 184,900,984 |
| 2000-05-05 | 0.99 | 1.02 | 0.99 | 1.01 | +0.02 | +2.08% | 284,076,800 |
| 2000-05-04 | 1.03 | 1.03 | 0.99 | 0.99 | -0.04 | -4.05% | 399,515,596 |
| 2000-05-03 | 1.06 | 1.08 | 1.00 | 1.03 | -0.03 | -2.83% | 489,798,776 |
| 2000-05-02 | 1.10 | 1.13 | 1.05 | 1.05 | -0.05 | -4.55% | 236,432,236 |
| 2000-05-01 | 1.11 | 1.12 | 1.09 | 1.11 | -0.01 | -0.45% | 226,195,423 |
| 2000-04-28 | 1.14 | 1.14 | 1.08 | 1.11 | -0.03 | -2.63% | 249,581,047 |
| 2000-04-27 | 1.05 | 1.13 | 1.04 | 1.13 | +0.09 | +7.62% | 326,603,524 |
| 2000-04-26 | 1.13 | 1.14 | 1.07 | 1.08 | -0.05 | -4.42% | 366,912,363 |
| 2000-04-25 | 1.09 | 1.15 | 1.09 | 1.15 | +0.06 | +5.50% | 391,641,988 |
| 2000-04-24 | 1.03 | 1.08 | 1.02 | 1.08 | +0.05 | +4.85% | 443,621,239 |
| 2000-04-20 | 1.10 | 1.11 | 1.05 | 1.06 | -0.04 | -3.64% | 722,120,720 |
| 2000-04-19 | 1.13 | 1.16 | 1.07 | 1.08 | -0.05 | -4.42% | 520,150,808 |
| 2000-04-18 | 1.10 | 1.13 | 1.07 | 1.13 | +0.03 | +2.73% | 390,958,788 |
| 2000-04-17 | 0.98 | 1.11 | 0.97 | 1.11 | +0.13 | +13.53% | 409,562,007 |
| 2000-04-14 | 0.98 | 1.05 | 0.97 | 1.00 | +0.02 | +2.34% | 667,621,240 |
| 2000-04-13 | 1.00 | 1.07 | 0.97 | 1.02 | +0.02 | +2.46% | 529,827,952 |
| 2000-04-12 | 1.06 | 1.06 | 0.94 | 0.98 | -0.09 | -7.98% | 941,528,940 |
| 2000-04-11 | 1.10 | 1.11 | 1.05 | 1.07 | -0.04 | -2.73% | 541,822,828 |
| 2000-04-10 | 1.18 | 1.19 | 1.11 | 1.12 | -0.06 | -5.08% | 212,262,612 |
| 2000-04-07 | 1.14 | 1.18 | 1.12 | 1.18 | +0.04 | +3.51% | 242,446,640 |
| 2000-04-06 | 1.17 | 1.20 | 1.10 | 1.12 | -0.05 | -4.27% | 259,627,456 |
| 2000-04-05 | 1.13 | 1.19 | 1.11 | 1.16 | +0.03 | +2.65% | 457,666,056 |
| 2000-04-04 | 1.18 | 1.19 | 1.04 | 1.14 | -0.05 | -3.39% | 660,341,236 |
| 2000-04-03 | 1.21 | 1.25 | 1.16 | 1.19 | -0.02 | -1.65% | 328,563,527 |
| 2000-03-31 | 1.14 | 1.23 | 1.12 | 1.21 | +0.07 | +6.14% | 404,633,600 |
| 2000-03-30 | 1.19 | 1.23 | 1.12 | 1.12 | -0.07 | -5.88% | 414,400,412 |
| 2000-03-29 | 1.24 | 1.24 | 1.19 | 1.21 | -0.03 | -2.42% | 239,893,036 |
| 2000-03-28 | 1.23 | 1.27 | 1.22 | 1.24 | +0.02 | +0.81% | 202,966,600 |
| 2000-03-27 | 1.23 | 1.29 | 1.22 | 1.25 | +0.02 | +1.63% | 279,182,676 |
| 2000-03-24 | 1.27 | 1.29 | 1.21 | 1.24 | -0.03 | -2.36% | 446,914,044 |
| 2000-03-23 | 1.27 | 1.34 | 1.25 | 1.26 | -0.01 | -0.79% | 562,565,136 |
| 2000-03-22 | 1.19 | 1.29 | 1.17 | 1.29 | +0.10 | +8.40% | 567,997,140 |
| 2000-03-21 | 1.09 | 1.22 | 1.09 | 1.20 | +0.11 | +10.09% | 524,328,524 |
| 2000-03-20 | 1.10 | 1.13 | 1.09 | 1.10 | 0.00 | -0.41% | 204,489,804 |
| 2000-03-17 | 1.07 | 1.12 | 1.07 | 1.12 | +0.04 | +4.67% | 305,043,504 |
| 2000-03-16 | 1.05 | 1.09 | 1.02 | 1.09 | +0.04 | +3.81% | 378,101,176 |
| 2000-03-15 | 1.03 | 1.07 | 1.02 | 1.04 | +0.01 | +0.97% | 443,610,040 |
| 2000-03-14 | 1.08 | 1.11 | 1.02 | 1.02 | -0.06 | -5.56% | 428,579,627 |
| 2000-03-13 | 1.09 | 1.13 | 1.07 | 1.08 | -0.01 | -0.92% | 304,763,503 |
| 2000-03-10 | 1.09 | 1.14 | 1.08 | 1.12 | +0.04 | +2.75% | 248,606,647 |
| 2000-03-09 | 1.08 | 1.12 | 1.06 | 1.09 | +0.01 | +0.93% | 276,718,676 |
| 2000-03-08 | 1.10 | 1.11 | 1.06 | 1.09 | -0.01 | -0.91% | 271,230,668 |
| 2000-03-07 | 1.13 | 1.14 | 1.08 | 1.10 | -0.03 | -2.65% | 273,011,472 |
| 2000-03-06 | 1.12 | 1.15 | 1.12 | 1.12 | 0.00 | -0.25% | 210,560,208 |
| 2000-03-03 | 1.11 | 1.14 | 1.07 | 1.14 | +0.03 | +2.70% | 323,366,720 |
| 2000-03-02 | 1.13 | 1.14 | 1.08 | 1.09 | -0.04 | -3.54% | 311,259,508 |
| 2000-03-01 | 1.06 | 1.18 | 1.06 | 1.16 | +0.10 | +9.43% | 1,077,004,500 |
| 2000-02-29 | 1.01 | 1.05 | 1.01 | 1.02 | +0.01 | +0.99% | 368,961,968 |
| 2000-02-28 | 0.98 | 1.03 | 0.97 | 1.01 | +0.03 | +2.72% | 328,328,328 |
| 2000-02-25 | 1.03 | 1.04 | 0.98 | 0.99 | -0.04 | -4.32% | 249,144,247 |
| 2000-02-24 | 1.05 | 1.06 | 1.00 | 1.03 | -0.02 | -1.90% | 376,432,375 |
| 2000-02-23 | 1.01 | 1.06 | 0.99 | 1.04 | +0.03 | +2.97% | 473,099,896 |
| 2000-02-22 | 0.98 | 1.04 | 0.95 | 1.02 | +0.03 | +3.74% | 422,296,420 |
| 2000-02-18 | 1.02 | 1.03 | 0.99 | 0.99 | -0.03 | -2.62% | 233,441,832 |
| 2000-02-17 | 1.03 | 1.03 | 1.01 | 1.03 | 0.00 | -0.27% | 289,497,888 |
| 2000-02-16 | 1.05 | 1.05 | 1.00 | 1.02 | -0.03 | -2.86% | 378,246,776 |
| 2000-02-15 | 1.03 | 1.07 | 1.03 | 1.06 | +0.03 | +2.91% | 485,744,483 |
| 2000-02-14 | 0.98 | 1.03 | 0.97 | 1.03 | +0.06 | +5.53% | 367,539,564 |
| 2000-02-11 | 1.01 | 1.02 | 0.97 | 0.97 | -0.04 | -3.86% | 212,251,411 |
| 2000-02-10 | 1.01 | 1.02 | 0.97 | 1.01 | +0.01 | +0.55% | 302,982,700 |
| 2000-02-09 | 1.02 | 1.05 | 1.00 | 1.01 | -0.01 | -0.98% | 299,365,096 |
| 2000-02-08 | 1.02 | 1.04 | 0.99 | 1.03 | +0.01 | +0.98% | 408,643,608 |
| 2000-02-07 | 0.96 | 1.02 | 0.95 | 1.02 | +0.05 | +5.78% | 441,067,640 |
| 2000-02-04 | 0.93 | 0.98 | 0.93 | 0.96 | +0.04 | +3.91% | 425,320,424 |
| 2000-02-03 | 0.90 | 0.93 | 0.90 | 0.92 | +0.03 | +2.99% | 475,194,184 |
| 2000-02-02 | 0.90 | 0.91 | 0.87 | 0.88 | -0.02 | -1.92% | 464,195,888 |
| 2000-02-01 | 0.93 | 0.94 | 0.89 | 0.90 | -0.03 | -3.61% | 318,035,515 |
| 2000-01-31 | 0.90 | 0.93 | 0.84 | 0.93 | +0.02 | +2.72% | 701,680,700 |
| 2000-01-28 | 0.97 | 0.99 | 0.90 | 0.91 | -0.06 | -6.07% | 423,360,419 |
| 2000-01-27 | 0.97 | 1.01 | 0.96 | 0.98 | +0.01 | +1.09% | 340,144,340 |
| 2000-01-26 | 0.98 | 1.02 | 0.98 | 0.98 | +0.00 | +0.17% | 367,158,764 |
| 2000-01-25 | 0.94 | 1.01 | 0.91 | 1.00 | +0.06 | +6.67% | 497,202,207 |
| 2000-01-24 | 0.97 | 1.01 | 0.94 | 0.95 | -0.02 | -2.02% | 440,989,240 |
| 2000-01-21 | 1.02 | 1.02 | 0.98 | 0.99 | -0.03 | -2.56% | 495,925,068 |
| 2000-01-20 | 1.03 | 1.08 | 1.01 | 1.01 | -0.02 | -1.94% | 1,831,134,404 |
| 2000-01-19 | 0.94 | 0.97 | 0.92 | 0.95 | +0.01 | +0.89% | 597,644,020 |
| 2000-01-18 | 0.90 | 0.95 | 0.90 | 0.93 | +0.03 | +2.91% | 459,178,168 |
| 2000-01-14 | 0.89 | 0.91 | 0.89 | 0.90 | +0.00 | +0.44% | 390,376,388 |
| 2000-01-13 | 0.84 | 0.88 | 0.83 | 0.86 | +0.02 | +2.40% | 1,032,685,608 |
| 2000-01-12 | 0.85 | 0.85 | 0.77 | 0.78 | -0.07 | -8.22% | 976,069,552 |
| 2000-01-11 | 0.86 | 0.89 | 0.81 | 0.83 | -0.03 | -3.32% | 441,548,800 |
| 2000-01-10 | 0.91 | 0.91 | 0.85 | 0.87 | -0.04 | -4.17% | 505,064,503 |
| 2000-01-07 | 0.86 | 0.90 | 0.85 | 0.89 | +0.03 | +3.11% | 460,734,748 |
| 2000-01-06 | 0.95 | 0.96 | 0.85 | 0.85 | -0.10 | -10.48% | 767,984,764 |
| 2000-01-05 | 0.93 | 0.99 | 0.92 | 0.93 | +0.00 | +0.24% | 778,322,488 |
| 2000-01-04 | 0.97 | 0.99 | 0.90 | 0.92 | -0.05 | -5.31% | 512,377,600 |
| 2000-01-03 | 0.94 | 1.00 | 0.91 | 1.00 | +0.06 | +6.73% | 535,819,955 |
| 1999-12-31 | 0.90 | 0.92 | 0.89 | 0.92 | +0.02 | +1.86% | 163,811,360 |
| 1999-12-30 | 0.91 | 0.93 | 0.89 | 0.90 | -0.02 | -1.83% | 207,144,203 |
| 1999-12-29 | 0.86 | 0.91 | 0.85 | 0.90 | +0.03 | +4.00% | 284,502,684 |
| 1999-12-28 | 0.89 | 0.89 | 0.85 | 0.88 | -0.01 | -0.95% | 247,576,243 |
| 1999-12-27 | 0.93 | 0.93 | 0.89 | 0.89 | -0.05 | -4.85% | 168,392,168 |
| 1999-12-23 | 0.91 | 0.93 | 0.90 | 0.92 | +0.02 | +1.66% | 229,533,028 |
| 1999-12-22 | 0.92 | 0.93 | 0.88 | 0.89 | -0.03 | -2.86% | 327,073,924 |
| 1999-12-21 | 0.88 | 0.92 | 0.87 | 0.92 | +0.04 | +4.39% | 307,597,104 |
| 1999-12-20 | 0.89 | 0.89 | 0.86 | 0.88 | -0.01 | -1.57% | 283,987,480 |
| 1999-12-17 | 0.90 | 0.91 | 0.88 | 0.89 | -0.01 | -0.87% | 495,006,779 |
| 1999-12-16 | 0.88 | 0.88 | 0.84 | 0.88 | +0.00 | +0.32% | 463,826,172 |
| 1999-12-15 | 0.83 | 0.87 | 0.81 | 0.87 | +0.03 | +4.02% | 622,978,332 |
| 1999-12-14 | 0.88 | 0.89 | 0.85 | 0.85 | -0.03 | -3.56% | 435,870,832 |
| 1999-12-13 | 0.91 | 0.92 | 0.88 | 0.88 | -0.03 | -3.31% | 529,962,239 |
| 1999-12-10 | 0.94 | 0.98 | 0.88 | 0.92 | -0.02 | -2.20% | 637,762,348 |
| 1999-12-09 | 0.99 | 0.99 | 0.90 | 0.94 | -0.05 | -5.18% | 855,199,140 |
| 1999-12-08 | 1.04 | 1.05 | 0.98 | 0.98 | -0.06 | -5.51% | 412,350,812 |
| 1999-12-07 | 1.04 | 1.05 | 1.02 | 1.05 | +0.01 | +0.96% | 445,021,243 |
| 1999-12-06 | 1.02 | 1.05 | 0.99 | 1.04 | +0.01 | +1.96% | 466,782,752 |
| 1999-12-03 | 1.00 | 1.03 | 1.00 | 1.03 | +0.03 | +3.00% | 647,920,644 |
| 1999-12-02 | 0.92 | 0.99 | 0.91 | 0.98 | +0.06 | +6.85% | 567,358,851 |
| 1999-12-01 | 0.90 | 0.93 | 0.89 | 0.92 | +0.02 | +2.04% | 618,565,192 |
| 1999-11-30 | 0.88 | 0.93 | 0.87 | 0.87 | 0.00 | -0.26% | 843,181,416 |
| 1999-11-29 | 0.84 | 0.89 | 0.83 | 0.84 | +0.00 | +0.33% | 464,162,176 |
| 1999-11-26 | 0.85 | 0.85 | 0.84 | 0.85 | +0.00 | +0.33% | 132,070,532 |
| 1999-11-24 | 0.83 | 0.85 | 0.82 | 0.85 | +0.02 | +1.81% | 215,107,411 |
| 1999-11-23 | 0.82 | 0.85 | 0.79 | 0.83 | +0.01 | +1.16% | 543,312,540 |
| 1999-11-22 | 0.82 | 0.82 | 0.80 | 0.81 | -0.01 | -1.23% | 203,358,600 |
| 1999-11-19 | 0.80 | 0.83 | 0.79 | 0.83 | +0.03 | +3.28% | 312,513,912 |
| 1999-11-18 | 0.81 | 0.81 | 0.79 | 0.80 | -0.01 | -1.58% | 364,784,364 |
| 1999-11-17 | 0.81 | 0.85 | 0.80 | 0.81 | 0.00 | -0.48% | 364,571,564 |
| 1999-11-16 | 0.80 | 0.82 | 0.79 | 0.81 | +0.01 | +1.32% | 233,856,232 |
| 1999-11-15 | 0.80 | 0.83 | 0.79 | 0.80 | 0.00 | -0.21% | 259,907,456 |
| 1999-11-12 | 0.82 | 0.82 | 0.78 | 0.81 | -0.01 | -1.43% | 279,059,476 |
| 1999-11-11 | 0.82 | 0.83 | 0.80 | 0.82 | +0.01 | +0.72% | 269,875,468 |
| 1999-11-10 | 0.79 | 0.83 | 0.79 | 0.82 | +0.03 | +3.61% | 577,898,288 |
| 1999-11-09 | 0.84 | 0.84 | 0.79 | 0.80 | -0.04 | -5.03% | 809,178,520 |
| 1999-11-08 | 0.78 | 0.87 | 0.77 | 0.86 | +0.08 | +9.83% | 950,925,524 |
| 1999-11-05 | 0.76 | 0.79 | 0.75 | 0.79 | +0.03 | +4.36% | 416,808,416 |
| 1999-11-04 | 0.73 | 0.76 | 0.72 | 0.75 | +0.01 | +1.90% | 379,086,776 |
| 1999-11-03 | 0.73 | 0.74 | 0.72 | 0.73 | 0.00 | -0.15% | 328,462,728 |
| 1999-11-02 | 0.70 | 0.73 | 0.69 | 0.72 | +0.02 | +2.88% | 399,235,596 |
| 1999-11-01 | 0.71 | 0.72 | 0.69 | 0.69 | -0.02 | -2.97% | 278,577,876 |
| 1999-10-29 | 0.70 | 0.72 | 0.70 | 0.72 | +0.01 | +1.67% | 523,051,944 |
| 1999-10-28 | 0.69 | 0.71 | 0.68 | 0.70 | +0.01 | +1.05% | 504,090,215 |
| 1999-10-27 | 0.66 | 0.68 | 0.66 | 0.68 | +0.02 | +2.69% | 443,072,440 |
| 1999-10-26 | 0.67 | 0.67 | 0.65 | 0.67 | +0.00 | +0.17% | 361,435,560 |
| 1999-10-25 | 0.66 | 0.68 | 0.66 | 0.67 | +0.00 | +0.34% | 326,592,324 |
| 1999-10-22 | 0.69 | 0.69 | 0.66 | 0.66 | -0.03 | -4.13% | 419,507,616 |
| 1999-10-21 | 0.65 | 0.69 | 0.65 | 0.68 | +0.03 | +4.91% | 793,452,800 |
| 1999-10-20 | 0.63 | 0.67 | 0.63 | 0.67 | +0.05 | +7.32% | 1,081,405,655 |
| 1999-10-19 | 0.64 | 0.67 | 0.61 | 0.61 | -0.03 | -4.36% | 1,022,583,308 |
| 1999-10-18 | 0.66 | 0.66 | 0.64 | 0.65 | -0.01 | -0.85% | 776,407,064 |
| 1999-10-15 | 0.64 | 0.68 | 0.63 | 0.67 | +0.03 | +4.83% | 1,173,178,884 |
| 1999-10-14 | 0.62 | 0.65 | 0.62 | 0.65 | +0.04 | +5.69% | 1,898,805,096 |
| 1999-10-13 | 0.59 | 0.62 | 0.57 | 0.57 | -0.02 | -3.89% | 636,732,059 |
| 1999-10-12 | 0.61 | 0.62 | 0.60 | 0.60 | 0.00 | -0.28% | 563,752,560 |
| 1999-10-11 | 0.59 | 0.61 | 0.59 | 0.60 | +0.01 | +1.04% | 263,121,860 |
| 1999-10-08 | 0.59 | 0.59 | 0.57 | 0.59 | -0.01 | -0.94% | 382,805,179 |
| 1999-10-07 | 0.61 | 0.61 | 0.58 | 0.59 | -0.02 | -3.01% | 605,886,891 |
| 1999-10-06 | 0.62 | 0.62 | 0.60 | 0.60 | -0.02 | -3.15% | 804,272,000 |
| 1999-10-05 | 0.59 | 0.61 | 0.58 | 0.61 | +0.02 | +3.52% | 814,207,099 |
| 1999-10-04 | 0.56 | 0.58 | 0.56 | 0.58 | +0.02 | +3.51% | 459,357,032 |
| 1999-10-01 | 0.55 | 0.56 | 0.53 | 0.55 | 0.00 | -0.65% | 614,790,900 |
| 1999-09-30 | 0.53 | 0.57 | 0.53 | 0.57 | +0.03 | +6.30% | 908,085,484 |
| 1999-09-29 | 0.54 | 0.55 | 0.52 | 0.53 | -0.01 | -1.97% | 657,283,200 |
| 1999-09-28 | 0.55 | 0.55 | 0.51 | 0.53 | -0.02 | -3.05% | 1,414,964,836 |
| 1999-09-27 | 0.59 | 0.60 | 0.55 | 0.55 | -0.05 | -7.63% | 948,192,948 |
| 1999-09-24 | 0.57 | 0.60 | 0.56 | 0.58 | +0.01 | +2.47% | 1,179,876,600 |
| 1999-09-23 | 0.64 | 0.64 | 0.56 | 0.57 | -0.07 | -10.98% | 1,143,756,564 |
| 1999-09-22 | 0.62 | 0.64 | 0.62 | 0.63 | +0.01 | +0.81% | 1,123,170,832 |
| 1999-09-21 | 0.65 | 0.65 | 0.62 | 0.62 | -0.04 | -5.38% | 3,357,560,860 |
| 1999-09-20 | 0.69 | 0.72 | 0.69 | 0.71 | +0.02 | +2.68% | 456,669,256 |
| 1999-09-17 | 0.69 | 0.69 | 0.68 | 0.69 | 0.00 | -0.49% | 277,278,675 |
| 1999-09-16 | 0.68 | 0.70 | 0.66 | 0.69 | +0.01 | +0.99% | 441,885,240 |
| 1999-09-15 | 0.70 | 0.71 | 0.67 | 0.67 | -0.03 | -4.44% | 359,576,356 |
| 1999-09-14 | 0.67 | 0.70 | 0.67 | 0.69 | +0.03 | +4.14% | 388,293,188 |
| 1999-09-13 | 0.69 | 0.69 | 0.67 | 0.67 | -0.02 | -2.68% | 252,000,251 |
| 1999-09-10 | 0.68 | 0.69 | 0.67 | 0.69 | +0.01 | +1.89% | 458,763,879 |
| 1999-09-09 | 0.67 | 0.68 | 0.66 | 0.67 | +0.00 | +0.08% | 534,083,956 |
| 1999-09-08 | 0.68 | 0.69 | 0.67 | 0.67 | -0.02 | -2.22% | 762,205,335 |
| 1999-09-07 | 0.66 | 0.70 | 0.66 | 0.68 | +0.02 | +3.56% | 984,794,696 |
| 1999-09-03 | 0.64 | 0.67 | 0.63 | 0.66 | +0.01 | +2.17% | 1,635,269,056 |
| 1999-09-02 | 0.60 | 0.64 | 0.60 | 0.63 | +0.03 | +4.34% | 895,149,467 |
| 1999-09-01 | 0.60 | 0.61 | 0.59 | 0.61 | +0.01 | +2.43% | 788,626,500 |
| 1999-08-31 | 0.56 | 0.59 | 0.55 | 0.58 | +0.02 | +4.24% | 634,548,056 |
| 1999-08-30 | 0.58 | 0.58 | 0.55 | 0.55 | -0.03 | -4.52% | 336,593,935 |
| 1999-08-27 | 0.56 | 0.58 | 0.56 | 0.58 | +0.02 | +3.19% | 446,835,644 |
| 1999-08-26 | 0.55 | 0.56 | 0.55 | 0.55 | +0.01 | +1.64% | 404,488,404 |
| 1999-08-25 | 0.54 | 0.55 | 0.54 | 0.55 | +0.01 | +1.13% | 295,165,092 |
| 1999-08-24 | 0.54 | 0.54 | 0.54 | 0.54 | +0.00 | +0.00% | 502,264,499 |
| 1999-08-23 | 0.53 | 0.55 | 0.53 | 0.54 | +0.01 | +2.32% | 355,566,751 |
| 1999-08-20 | 0.53 | 0.53 | 0.52 | 0.53 | 0.00 | -0.11% | 327,947,523 |
| 1999-08-19 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.78% | 550,021,124 |
| 1999-08-18 | 0.54 | 0.55 | 0.53 | 0.54 | +0.00 | +0.10% | 468,574,755 |
| 1999-08-17 | 0.54 | 0.54 | 0.53 | 0.54 | +0.00 | +0.00% | 320,936,320 |
| 1999-08-16 | 0.53 | 0.54 | 0.53 | 0.54 | +0.01 | +1.15% | 276,931,475 |
| 1999-08-13 | 0.54 | 0.55 | 0.53 | 0.54 | -0.01 | -0.93% | 298,435,495 |
| 1999-08-12 | 0.53 | 0.55 | 0.52 | 0.54 | +0.01 | +1.59% | 666,109,240 |
| 1999-08-11 | 0.50 | 0.53 | 0.50 | 0.53 | +0.03 | +6.58% | 850,338,559 |
| 1999-08-10 | 0.48 | 0.50 | 0.48 | 0.49 | +0.01 | +2.55% | 416,226,016 |
| 1999-08-09 | 0.49 | 0.49 | 0.48 | 0.49 | +0.00 | +0.17% | 233,285,032 |
| 1999-08-06 | 0.48 | 0.49 | 0.48 | 0.48 | +0.00 | +0.12% | 435,557,232 |
| 1999-08-05 | 0.48 | 0.49 | 0.47 | 0.49 | +0.01 | +2.34% | 322,537,919 |
| 1999-08-04 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -2.49% | 371,425,968 |
| 1999-08-03 | 0.51 | 0.51 | 0.48 | 0.49 | -0.01 | -2.64% | 368,379,568 |
| 1999-08-02 | 0.50 | 0.52 | 0.50 | 0.50 | +0.00 | +0.23% | 362,443,560 |
| 1999-07-30 | 0.49 | 0.50 | 0.49 | 0.50 | +0.01 | +2.18% | 383,141,180 |
| 1999-07-29 | 0.48 | 0.49 | 0.47 | 0.48 | +0.00 | +0.94% | 275,475,472 |
| 1999-07-28 | 0.48 | 0.49 | 0.47 | 0.49 | +0.00 | +0.93% | 328,910,728 |
| 1999-07-27 | 0.47 | 0.48 | 0.47 | 0.48 | +0.01 | +2.02% | 395,909,192 |
| 1999-07-26 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -3.66% | 351,187,548 |
| 1999-07-23 | 0.47 | 0.48 | 0.47 | 0.48 | +0.00 | +0.95% | 229,051,428 |
| 1999-07-22 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -2.33% | 406,728,404 |
| 1999-07-21 | 0.48 | 0.49 | 0.47 | 0.48 | +0.00 | +0.00% | 718,167,003 |
| 1999-07-20 | 0.49 | 0.50 | 0.47 | 0.47 | -0.02 | -3.09% | 442,075,640 |
| 1999-07-19 | 0.48 | 0.50 | 0.47 | 0.49 | +0.00 | +0.93% | 561,299,983 |
| 1999-07-16 | 0.48 | 0.49 | 0.47 | 0.47 | -0.01 | -1.05% | 411,499,607 |
| 1999-07-15 | 0.50 | 0.50 | 0.46 | 0.48 | -0.02 | -4.70% | 1,691,806,264 |
| 1999-07-14 | 0.49 | 0.51 | 0.49 | 0.50 | +0.01 | +2.64% | 624,557,200 |
| 1999-07-13 | 0.48 | 0.48 | 0.47 | 0.48 | +0.00 | +0.35% | 283,259,479 |
| 1999-07-12 | 0.50 | 0.50 | 0.48 | 0.49 | -0.01 | -1.80% | 303,912,300 |
| 1999-07-09 | 0.49 | 0.50 | 0.47 | 0.50 | +0.01 | +2.06% | 608,698,320 |
| 1999-07-08 | 0.46 | 0.49 | 0.45 | 0.49 | +0.03 | +6.60% | 1,625,043,335 |
| 1999-07-07 | 0.42 | 0.45 | 0.42 | 0.45 | +0.02 | +5.28% | 1,099,157,672 |
| 1999-07-06 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +3.13% | 453,813,252 |
| 1999-07-02 | 0.41 | 0.42 | 0.40 | 0.41 | +0.01 | +1.71% | 123,681,720 |
| 1999-07-01 | 0.41 | 0.42 | 0.40 | 0.40 | -0.01 | -2.16% | 149,217,747 |
| 1999-06-30 | 0.41 | 0.42 | 0.40 | 0.41 | +0.01 | +1.37% | 343,269,140 |
| 1999-06-29 | 0.38 | 0.41 | 0.38 | 0.41 | +0.02 | +6.22% | 380,385,980 |
| 1999-06-28 | 0.38 | 0.38 | 0.38 | 0.38 | +0.00 | +0.29% | 277,693,076 |
| 1999-06-25 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | -0.74% | 294,134,692 |
| 1999-06-24 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -3.01% | 433,362,031 |
| 1999-06-23 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -3.05% | 531,496,527 |
| 1999-06-22 | 0.41 | 0.42 | 0.41 | 0.41 | -0.01 | -2.02% | 151,076,948 |
| 1999-06-21 | 0.42 | 0.42 | 0.41 | 0.42 | 0.00 | -1.06% | 135,150,531 |
| 1999-06-18 | 0.41 | 0.42 | 0.40 | 0.42 | +0.02 | +3.86% | 208,062,607 |
| 1999-06-17 | 0.43 | 0.43 | 0.41 | 0.41 | -0.01 | -2.62% | 224,403,424 |
| 1999-06-16 | 0.41 | 0.43 | 0.41 | 0.43 | +0.01 | +3.37% | 225,019,424 |
| 1999-06-15 | 0.40 | 0.42 | 0.40 | 0.41 | +0.01 | +1.94% | 130,390,527 |
| 1999-06-14 | 0.42 | 0.42 | 0.40 | 0.41 | -0.01 | -2.29% | 157,080,155 |
| 1999-06-11 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -3.51% | 185,046,584 |
| 1999-06-10 | 0.43 | 0.43 | 0.42 | 0.43 | +0.00 | +0.52% | 317,049,916 |
| 1999-06-09 | 0.42 | 0.43 | 0.42 | 0.43 | +0.01 | +2.11% | 353,785,951 |
| 1999-06-08 | 0.44 | 0.44 | 0.42 | 0.43 | -0.01 | -2.18% | 313,656,312 |
| 1999-06-07 | 0.43 | 0.44 | 0.42 | 0.44 | +0.01 | +1.69% | 418,286,816 |
| 1999-06-04 | 0.43 | 0.43 | 0.42 | 0.43 | +0.00 | +1.05% | 368,681,967 |
| 1999-06-03 | 0.42 | 0.43 | 0.42 | 0.42 | +0.01 | +1.20% | 488,510,776 |
| 1999-06-02 | 0.40 | 0.43 | 0.39 | 0.42 | +0.02 | +4.64% | 521,058,232 |
| 1999-06-01 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | -0.42% | 461,026,172 |
| 1999-05-28 | 0.39 | 0.40 | 0.39 | 0.39 | +0.01 | +1.73% | 201,129,600 |
| 1999-05-27 | 0.39 | 0.39 | 0.38 | 0.39 | +0.00 | +0.72% | 336,761,936 |
| 1999-05-26 | 0.37 | 0.40 | 0.37 | 0.39 | +0.02 | +5.54% | 437,550,400 |
| 1999-05-25 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | -0.15% | 366,509,164 |
| 1999-05-24 | 0.39 | 0.40 | 0.37 | 0.37 | -0.02 | -3.87% | 260,926,660 |
| 1999-05-21 | 0.38 | 0.40 | 0.38 | 0.39 | +0.01 | +2.18% | 463,187,884 |
| 1999-05-20 | 0.41 | 0.41 | 0.38 | 0.38 | -0.03 | -6.47% | 417,715,616 |
| 1999-05-19 | 0.41 | 0.41 | 0.39 | 0.40 | 0.00 | -0.69% | 298,278,696 |
| 1999-05-18 | 0.40 | 0.41 | 0.40 | 0.40 | +0.00 | +0.98% | 418,376,415 |
| 1999-05-17 | 0.39 | 0.40 | 0.38 | 0.40 | +0.01 | +1.43% | 210,761,808 |
| 1999-05-14 | 0.40 | 0.41 | 0.40 | 0.40 | -0.01 | -1.66% | 226,632,224 |
| 1999-05-13 | 0.41 | 0.42 | 0.41 | 0.41 | 0.00 | -0.54% | 295,523,492 |
| 1999-05-12 | 0.40 | 0.42 | 0.39 | 0.42 | +0.01 | +3.62% | 395,125,192 |
| 1999-05-11 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | -0.28% | 458,595,656 |
| 1999-05-10 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -3.21% | 392,997,192 |
| 1999-05-07 | 0.40 | 0.41 | 0.38 | 0.41 | +0.01 | +2.80% | 434,717,232 |
| 1999-05-06 | 0.42 | 0.42 | 0.39 | 0.40 | -0.02 | -4.43% | 433,149,231 |
| 1999-05-05 | 0.41 | 0.42 | 0.40 | 0.42 | +0.01 | +1.48% | 579,297,600 |
| 1999-05-04 | 0.43 | 0.43 | 0.41 | 0.42 | -0.02 | -3.63% | 811,239,096 |
| 1999-05-03 | 0.41 | 0.45 | 0.41 | 0.44 | +0.03 | +7.60% | 1,470,438,044 |
| 1999-04-30 | 0.39 | 0.42 | 0.39 | 0.41 | +0.02 | +4.54% | 1,472,331,184 |
| 1999-04-29 | 0.39 | 0.40 | 0.37 | 0.38 | 0.00 | -0.58% | 789,309,363 |
| 1999-04-28 | 0.40 | 0.41 | 0.39 | 0.39 | -0.01 | -1.26% | 954,991,239 |
| 1999-04-27 | 0.38 | 0.41 | 0.38 | 0.41 | +0.02 | +6.39% | 2,106,050,104 |
| 1999-04-26 | 0.35 | 0.37 | 0.35 | 0.37 | +0.01 | +3.64% | 927,932,348 |
| 1999-04-23 | 0.32 | 0.35 | 0.32 | 0.35 | +0.03 | +8.10% | 1,046,842,756 |
| 1999-04-22 | 0.31 | 0.33 | 0.31 | 0.32 | +0.01 | +3.74% | 740,174,400 |
| 1999-04-21 | 0.30 | 0.31 | 0.30 | 0.31 | +0.00 | +1.10% | 351,400,348 |
| 1999-04-20 | 0.30 | 0.31 | 0.30 | 0.30 | +0.00 | +0.56% | 523,858,232 |
| 1999-04-19 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -5.08% | 921,816,919 |
| 1999-04-16 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | -1.22% | 502,219,924 |
| 1999-04-15 | 0.32 | 0.32 | 0.31 | 0.32 | +0.00 | +1.06% | 1,734,478,308 |
| 1999-04-14 | 0.31 | 0.33 | 0.31 | 0.32 | +0.00 | +0.80% | 681,028,104 |
| 1999-04-13 | 0.32 | 0.33 | 0.31 | 0.31 | -0.02 | -4.65% | 412,384,412 |
| 1999-04-12 | 0.31 | 0.33 | 0.31 | 0.32 | +0.01 | +3.57% | 395,819,592 |
| 1999-04-09 | 0.32 | 0.33 | 0.32 | 0.33 | +0.00 | +1.38% | 268,542,667 |
| 1999-04-08 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.00% | 296,408,296 |
| 1999-04-07 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -2.46% | 411,813,208 |
| 1999-04-06 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +3.23% | 628,589,204 |
| 1999-04-05 | 0.32 | 0.34 | 0.32 | 0.33 | +0.01 | +2.95% | 460,936,459 |
| 1999-04-01 | 0.32 | 0.33 | 0.32 | 0.32 | +0.00 | +0.00% | 262,057,860 |
| 1999-03-31 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -1.20% | 422,352,420 |
| 1999-03-30 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +2.50% | 554,523,976 |
| 1999-03-29 | 0.30 | 0.32 | 0.30 | 0.32 | +0.02 | +5.60% | 568,870,856 |
| 1999-03-26 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | -1.48% | 253,837,051 |
| 1999-03-25 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -1.64% | 399,963,595 |
| 1999-03-24 | 0.30 | 0.30 | 0.29 | 0.30 | +0.00 | +1.31% | 400,154,000 |
| 1999-03-23 | 0.31 | 0.31 | 0.29 | 0.29 | -0.01 | -4.18% | 415,554,012 |
| 1999-03-22 | 0.30 | 0.31 | 0.29 | 0.31 | +0.01 | +3.13% | 593,612,016 |
| 1999-03-19 | 0.32 | 0.32 | 0.29 | 0.30 | -0.02 | -6.78% | 536,502,824 |
| 1999-03-18 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +3.27% | 227,080,224 |
| 1999-03-17 | 0.32 | 0.32 | 0.30 | 0.30 | -0.02 | -5.22% | 366,318,764 |
| 1999-03-16 | 0.31 | 0.32 | 0.31 | 0.32 | +0.00 | +1.43% | 399,829,196 |
| 1999-03-15 | 0.30 | 0.31 | 0.30 | 0.30 | +0.01 | +2.25% | 352,161,952 |
| 1999-03-12 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +2.71% | 271,398,668 |
| 1999-03-11 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | -0.19% | 473,659,896 |
| 1999-03-10 | 0.31 | 0.31 | 0.29 | 0.29 | -0.01 | -4.75% | 546,280,544 |
| 1999-03-09 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | -0.55% | 319,693,116 |
| 1999-03-08 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +3.38% | 550,670,836 |
| 1999-03-05 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.28% | 468,037,044 |
| 1999-03-04 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.08% | 367,270,764 |
| 1999-03-03 | 0.31 | 0.31 | 0.30 | 0.31 | -0.01 | -1.62% | 293,350,400 |
| 1999-03-02 | 0.30 | 0.32 | 0.30 | 0.31 | +0.00 | +1.46% | 683,066,391 |
| 1999-03-01 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.05% | 487,827,908 |
| 1999-02-26 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -4.62% | 667,252,088 |
| 1999-02-25 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | -1.01% | 264,600,263 |
| 1999-02-24 | 0.35 | 0.35 | 0.33 | 0.33 | -0.01 | -3.54% | 212,755,412 |
| 1999-02-23 | 0.34 | 0.35 | 0.34 | 0.34 | 0.00 | -0.33% | 322,179,520 |
| 1999-02-22 | 0.33 | 0.35 | 0.33 | 0.34 | +0.01 | +2.84% | 298,670,696 |
| 1999-02-19 | 0.32 | 0.34 | 0.32 | 0.33 | +0.01 | +2.59% | 361,693,159 |
| 1999-02-18 | 0.34 | 0.34 | 0.32 | 0.32 | -0.01 | -4.16% | 500,170,212 |
| 1999-02-17 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.95% | 296,061,095 |
| 1999-02-16 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -1.45% | 300,227,499 |
| 1999-02-12 | 0.35 | 0.35 | 0.33 | 0.34 | -0.01 | -3.67% | 428,904,428 |
| 1999-02-11 | 0.35 | 0.35 | 0.34 | 0.35 | +0.01 | +2.26% | 565,197,139 |
| 1999-02-10 | 0.33 | 0.35 | 0.32 | 0.34 | +0.01 | +3.90% | 563,629,136 |
| 1999-02-09 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -1.98% | 701,154,412 |
| 1999-02-08 | 0.33 | 0.34 | 0.32 | 0.34 | +0.01 | +2.89% | 468,227,892 |
| 1999-02-05 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.07% | 777,202,488 |
| 1999-02-04 | 0.36 | 0.36 | 0.34 | 0.34 | -0.02 | -5.75% | 463,781,036 |
| 1999-02-03 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +3.05% | 338,744,336 |
| 1999-02-02 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.94% | 307,160,304 |
| 1999-02-01 | 0.37 | 0.37 | 0.36 | 0.37 | -0.01 | -1.80% | 278,913,876 |
| 1999-01-29 | 0.37 | 0.37 | 0.36 | 0.37 | +0.00 | +0.00% | 242,715,200 |
| 1999-01-28 | 0.36 | 0.37 | 0.36 | 0.36 | +0.00 | +0.00% | 336,280,335 |
| 1999-01-27 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.13% | 364,952,364 |
| 1999-01-26 | 0.36 | 0.36 | 0.35 | 0.36 | +0.01 | +1.41% | 560,045,136 |
| 1999-01-25 | 0.35 | 0.35 | 0.35 | 0.35 | +0.00 | +0.32% | 385,336,384 |
| 1999-01-22 | 0.34 | 0.35 | 0.33 | 0.35 | +0.01 | +2.82% | 345,766,743 |
| 1999-01-21 | 0.36 | 0.36 | 0.33 | 0.35 | -0.01 | -4.02% | 600,488,600 |
| 1999-01-20 | 0.37 | 0.38 | 0.36 | 0.36 | 0.00 | -1.22% | 778,120,776 |
| 1999-01-19 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -2.53% | 534,889,600 |
| 1999-01-15 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | -1.20% | 1,006,007,292 |
| 1999-01-14 | 0.41 | 0.41 | 0.37 | 0.37 | -0.04 | -9.07% | 1,723,859,200 |
| 1999-01-13 | 0.38 | 0.42 | 0.38 | 0.42 | +0.03 | +8.46% | 1,047,817,044 |
| 1999-01-12 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00 | -0.40% | 820,736,820 |
| 1999-01-11 | 0.41 | 0.41 | 0.40 | 0.41 | +0.00 | +0.27% | 560,974,848 |
| 1999-01-08 | 0.42 | 0.42 | 0.39 | 0.40 | -0.01 | -3.36% | 678,832,676 |
| 1999-01-07 | 0.38 | 0.40 | 0.38 | 0.40 | +0.02 | +6.51% | 1,429,020,852 |
| 1999-01-06 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.38% | 1,348,571,059 |
| 1999-01-05 | 0.37 | 0.39 | 0.37 | 0.39 | +0.01 | +3.28% | 1,410,115,120 |
| 1999-01-04 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -2.08% | 952,885,528 |
| 1998-12-31 | 0.36 | 0.37 | 0.35 | 0.37 | +0.00 | +1.08% | 271,689,600 |
| 1998-12-30 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | -0.16% | 237,361,835 |
| 1998-12-29 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | -0.76% | 387,352,384 |
| 1998-12-28 | 0.35 | 0.37 | 0.35 | 0.36 | +0.02 | +4.81% | 725,312,723 |
| 1998-12-24 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -1.57% | 199,998,596 |
| 1998-12-23 | 0.34 | 0.36 | 0.34 | 0.36 | +0.01 | +3.07% | 1,235,036,655 |
| 1998-12-22 | 0.32 | 0.34 | 0.32 | 0.34 | +0.01 | +4.47% | 1,154,530,863 |
| 1998-12-21 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | -0.88% | 357,448,356 |
| 1998-12-18 | 0.30 | 0.32 | 0.30 | 0.31 | +0.02 | +5.43% | 791,493,363 |
| 1998-12-17 | 0.29 | 0.30 | 0.29 | 0.30 | +0.00 | +1.52% | 330,613,128 |
| 1998-12-16 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -2.78% | 374,349,172 |
| 1998-12-15 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +2.48% | 264,712,263 |
| 1998-12-14 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | -1.14% | 501,446,787 |
| 1998-12-11 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +4.65% | 689,998,975 |
| 1998-12-10 | 0.29 | 0.29 | 0.28 | 0.29 | -0.01 | -2.10% | 391,249,987 |
| 1998-12-09 | 0.29 | 0.29 | 0.28 | 0.29 | -0.01 | -2.10% | 592,917,167 |
| 1998-12-08 | 0.30 | 0.30 | 0.29 | 0.29 | -0.02 | -5.52% | 680,109,256 |
| 1998-12-07 | 0.30 | 0.30 | 0.29 | 0.30 | +0.00 | +1.12% | 566,597,140 |
| 1998-12-04 | 0.31 | 0.31 | 0.29 | 0.29 | -0.01 | -4.55% | 721,370,432 |
| 1998-12-03 | 0.32 | 0.33 | 0.30 | 0.30 | -0.02 | -7.23% | 626,046,912 |
| 1998-12-02 | 0.30 | 0.33 | 0.30 | 0.32 | +0.02 | +5.49% | 962,484,384 |
| 1998-12-01 | 0.29 | 0.31 | 0.28 | 0.30 | +0.02 | +6.64% | 865,738,576 |
| 1998-11-30 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -7.59% | 561,490,272 |
| 1998-11-27 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00 | +0.00% | 153,104,000 |
| 1998-11-25 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.09% | 303,800,000 |
| 1998-11-24 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -0.52% | 319,749,116 |
| 1998-11-23 | 0.32 | 0.33 | 0.31 | 0.32 | +0.01 | +1.93% | 577,954,287 |
| 1998-11-20 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.09% | 399,224,396 |
| 1998-11-19 | 0.32 | 0.33 | 0.32 | 0.32 | +0.00 | +0.71% | 346,528,344 |
| 1998-11-18 | 0.31 | 0.32 | 0.31 | 0.32 | +0.00 | +0.71% | 329,661,127 |
| 1998-11-17 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.62% | 210,728,208 |
| 1998-11-16 | 0.32 | 0.33 | 0.32 | 0.32 | +0.00 | +0.17% | 384,529,984 |
| 1998-11-13 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +2.15% | 791,818,500 |
| 1998-11-12 | 0.30 | 0.31 | 0.29 | 0.30 | +0.01 | +2.64% | 595,101,168 |
| 1998-11-11 | 0.32 | 0.32 | 0.29 | 0.30 | -0.02 | -6.12% | 948,505,600 |
| 1998-11-10 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.93% | 883,983,168 |
| 1998-11-09 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -2.82% | 660,788,800 |
| 1998-11-06 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +0.49% | 797,340,220 |
| 1998-11-05 | 0.34 | 0.35 | 0.34 | 0.34 | 0.00 | -0.49% | 607,118,892 |
| 1998-11-04 | 0.34 | 0.35 | 0.34 | 0.35 | +0.00 | +0.32% | 627,884,048 |
| 1998-11-03 | 0.33 | 0.34 | 0.33 | 0.34 | +0.00 | +1.17% | 370,451,568 |
| 1998-11-02 | 0.33 | 0.34 | 0.33 | 0.34 | +0.00 | +0.33% | 253,769,852 |
| 1998-10-30 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.85% | 317,643,515 |
| 1998-10-29 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +0.00% | 344,579,544 |
| 1998-10-28 | 0.31 | 0.33 | 0.31 | 0.33 | +0.01 | +4.43% | 363,709,159 |
| 1998-10-27 | 0.34 | 0.35 | 0.31 | 0.31 | -0.02 | -7.24% | 538,194,248 |
| 1998-10-26 | 0.32 | 0.34 | 0.32 | 0.33 | +0.01 | +3.81% | 475,843,895 |
| 1998-10-23 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.40% | 355,981,151 |
| 1998-10-22 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | -0.34% | 317,374,716 |
| 1998-10-21 | 0.33 | 0.33 | 0.32 | 0.33 | +0.00 | +1.02% | 430,618,027 |
| 1998-10-20 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -4.94% | 382,088,380 |
| 1998-10-19 | 0.33 | 0.34 | 0.32 | 0.33 | +0.01 | +2.21% | 475,776,471 |
| 1998-10-16 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | -1.18% | 615,564,036 |
| 1998-10-15 | 0.32 | 0.33 | 0.32 | 0.33 | +0.00 | +1.04% | 840,672,840 |
| 1998-10-14 | 0.35 | 0.37 | 0.33 | 0.33 | -0.02 | -5.97% | 2,280,019,432 |
| 1998-10-13 | 0.34 | 0.35 | 0.32 | 0.35 | +0.01 | +1.81% | 941,629,516 |
| 1998-10-12 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | -0.17% | 622,900,044 |
| 1998-10-09 | 0.28 | 0.31 | 0.27 | 0.31 | +0.03 | +10.63% | 668,237,244 |
| 1998-10-08 | 0.28 | 0.28 | 0.25 | 0.28 | 0.00 | -0.61% | 689,214,400 |
| 1998-10-07 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | -1.35% | 473,357,048 |
| 1998-10-06 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.34% | 399,862,796 |
| 1998-10-05 | 0.30 | 0.31 | 0.28 | 0.29 | -0.02 | -5.33% | 551,880,547 |
| 1998-10-02 | 0.32 | 0.32 | 0.30 | 0.31 | 0.00 | -1.23% | 475,574,759 |
| 1998-10-01 | 0.33 | 0.34 | 0.32 | 0.32 | -0.01 | -2.89% | 370,216,368 |
| 1998-09-30 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -1.61% | 167,182,564 |
| 1998-09-29 | 0.35 | 0.36 | 0.34 | 0.35 | +0.00 | +1.12% | 305,133,104 |
| 1998-09-28 | 0.35 | 0.36 | 0.34 | 0.35 | -0.01 | -1.73% | 405,418,003 |
| 1998-09-25 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +1.47% | 228,289,828 |
| 1998-09-24 | 0.34 | 0.35 | 0.34 | 0.34 | +0.01 | +1.65% | 482,843,904 |
| 1998-09-23 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +2.85% | 287,918,684 |
| 1998-09-22 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | -0.33% | 257,936,256 |
| 1998-09-21 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +3.50% | 295,870,691 |
| 1998-09-18 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +1.91% | 305,077,104 |
| 1998-09-17 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -0.17% | 269,293,068 |
| 1998-09-16 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -3.40% | 258,877,056 |
| 1998-09-15 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +3.91% | 433,653,232 |
| 1998-09-14 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.78% | 247,072,244 |
| 1998-09-11 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.27% | 352,285,152 |
| 1998-09-10 | 0.32 | 0.34 | 0.32 | 0.34 | +0.02 | +5.17% | 526,882,236 |
| 1998-09-09 | 0.34 | 0.34 | 0.33 | 0.33 | -0.01 | -1.80% | 354,693,152 |
| 1998-09-08 | 0.34 | 0.34 | 0.33 | 0.34 | +0.00 | +0.66% | 402,797,200 |
| 1998-09-04 | 0.32 | 0.33 | 0.30 | 0.31 | 0.00 | -1.05% | 377,272,376 |
| 1998-09-03 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | -1.07% | 409,752,408 |
| 1998-09-02 | 0.32 | 0.33 | 0.31 | 0.32 | +0.00 | +0.18% | 843,002,551 |
| 1998-09-01 | 0.28 | 0.32 | 0.27 | 0.30 | +0.02 | +8.77% | 869,076,292 |
| 1998-08-31 | 0.31 | 0.31 | 0.28 | 0.28 | -0.03 | -10.25% | 868,224,868 |
| 1998-08-28 | 0.33 | 0.34 | 0.30 | 0.31 | -0.03 | -7.91% | 932,255,220 |
| 1998-08-27 | 0.35 | 0.35 | 0.32 | 0.33 | -0.02 | -4.46% | 1,114,244,535 |
| 1998-08-26 | 0.36 | 0.37 | 0.35 | 0.36 | +0.00 | +1.25% | 406,482,003 |
| 1998-08-25 | 0.38 | 0.38 | 0.36 | 0.36 | -0.01 | -3.69% | 495,566,779 |
| 1998-08-24 | 0.39 | 0.39 | 0.36 | 0.37 | -0.02 | -5.18% | 610,176,607 |
| 1998-08-21 | 0.36 | 0.39 | 0.35 | 0.38 | +0.03 | +7.50% | 813,378,524 |
| 1998-08-20 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | -0.92% | 391,921,988 |
| 1998-08-19 | 0.39 | 0.39 | 0.37 | 0.37 | -0.02 | -5.75% | 485,990,772 |
| 1998-08-18 | 0.38 | 0.39 | 0.38 | 0.38 | +0.00 | +0.29% | 605,954,316 |
| 1998-08-17 | 0.37 | 0.38 | 0.36 | 0.37 | +0.01 | +2.29% | 930,877,504 |
| 1998-08-14 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | -0.46% | 450,778,048 |
| 1998-08-13 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | -1.25% | 390,779,588 |
| 1998-08-12 | 0.35 | 0.37 | 0.35 | 0.36 | +0.00 | +0.79% | 689,774,975 |
| 1998-08-11 | 0.34 | 0.37 | 0.33 | 0.35 | +0.01 | +3.31% | 1,759,477,179 |
| 1998-08-10 | 0.32 | 0.34 | 0.32 | 0.34 | +0.01 | +4.48% | 488,600,488 |
| 1998-08-07 | 0.33 | 0.33 | 0.32 | 0.33 | -0.01 | -1.85% | 298,021,096 |
| 1998-08-06 | 0.31 | 0.33 | 0.31 | 0.33 | +0.02 | +5.17% | 438,614,836 |
| 1998-08-05 | 0.30 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 454,082,051 |
| 1998-08-04 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.69% | 293,921,892 |
| 1998-08-03 | 0.31 | 0.32 | 0.30 | 0.31 | +0.01 | +2.56% | 301,761,600 |
| 1998-07-31 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -5.46% | 183,108,980 |
| 1998-07-30 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +1.92% | 362,297,960 |
| 1998-07-29 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +4.08% | 447,720,444 |
| 1998-07-28 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | -1.29% | 225,377,824 |
| 1998-07-27 | 0.31 | 0.31 | 0.30 | 0.31 | +0.00 | +0.55% | 214,233,812 |
| 1998-07-24 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -1.94% | 271,286,668 |
| 1998-07-23 | 0.31 | 0.32 | 0.31 | 0.31 | +0.00 | +0.36% | 253,131,452 |
| 1998-07-22 | 0.31 | 0.32 | 0.31 | 0.31 | +0.00 | +0.18% | 280,728,280 |
| 1998-07-21 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | -1.38% | 329,504,000 |
| 1998-07-20 | 0.33 | 0.33 | 0.32 | 0.32 | 0.00 | -0.85% | 383,891,579 |
| 1998-07-17 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | -1.01% | 629,552,628 |
| 1998-07-16 | 0.34 | 0.34 | 0.32 | 0.33 | 0.00 | -0.99% | 2,561,352,960 |
| 1998-07-15 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +2.23% | 594,966,880 |
| 1998-07-14 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | -1.47% | 548,531,972 |
| 1998-07-13 | 0.29 | 0.30 | 0.28 | 0.30 | +0.02 | +6.26% | 715,389,288 |
| 1998-07-10 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | -0.39% | 302,523,500 |
| 1998-07-09 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.80% | 566,608,564 |
| 1998-07-08 | 0.27 | 0.29 | 0.27 | 0.29 | +0.02 | +5.90% | 932,815,220 |
| 1998-07-07 | 0.27 | 0.28 | 0.27 | 0.27 | +0.00 | +0.41% | 241,472,240 |
| 1998-07-06 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +2.97% | 270,950,400 |
| 1998-07-02 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -2.32% | 298,110,696 |
| 1998-07-01 | 0.26 | 0.27 | 0.25 | 0.27 | +0.01 | +3.68% | 314,115,512 |
| 1998-06-30 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.22% | 131,062,528 |
| 1998-06-29 | 0.25 | 0.26 | 0.25 | 0.26 | +0.00 | +1.55% | 166,185,764 |
| 1998-06-26 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -1.10% | 111,115,308 |
| 1998-06-25 | 0.26 | 0.26 | 0.25 | 0.26 | +0.00 | +0.00% | 191,811,388 |
| 1998-06-24 | 0.25 | 0.26 | 0.24 | 0.25 | +0.00 | +1.80% | 273,795,471 |
| 1998-06-23 | 0.24 | 0.25 | 0.24 | 0.25 | +0.00 | +1.37% | 231,056,227 |
| 1998-06-22 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +1.39% | 134,568,132 |
| 1998-06-19 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -1.14% | 137,558,536 |
| 1998-06-18 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -1.58% | 119,996,915 |
| 1998-06-17 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.45% | 187,174,584 |
| 1998-06-16 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +1.13% | 129,684,927 |
| 1998-06-15 | 0.24 | 0.25 | 0.24 | 0.25 | +0.00 | +0.92% | 136,662,536 |
| 1998-06-12 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +1.81% | 223,854,620 |
| 1998-06-11 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | -1.33% | 180,118,580 |
| 1998-06-10 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.22% | 229,230,628 |
| 1998-06-09 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +3.20% | 275,744,272 |
| 1998-06-08 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +0.93% | 126,627,323 |
| 1998-06-05 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00 | +0.00% | 123,323,320 |
| 1998-06-04 | 0.24 | 0.24 | 0.23 | 0.24 | +0.00 | +0.71% | 156,139,356 |
| 1998-06-03 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -3.00% | 145,140,944 |
| 1998-06-02 | 0.24 | 0.24 | 0.23 | 0.24 | +0.00 | +1.66% | 179,300,976 |
| 1998-06-01 | 0.24 | 0.25 | 0.23 | 0.23 | 0.00 | -0.94% | 319,693,116 |
| 1998-05-29 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -3.18% | 216,720,216 |
| 1998-05-28 | 0.24 | 0.25 | 0.24 | 0.24 | +0.01 | +2.57% | 298,491,496 |
| 1998-05-27 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +4.14% | 370,193,968 |
| 1998-05-26 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.90% | 311,774,707 |
| 1998-05-22 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.05% | 266,593,864 |
| 1998-05-21 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -2.33% | 130,995,327 |
| 1998-05-20 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | -0.21% | 190,176,188 |
| 1998-05-19 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.51% | 218,265,816 |
| 1998-05-18 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.98% | 232,389,031 |
| 1998-05-15 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.67% | 272,585,872 |
| 1998-05-14 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -1.03% | 163,016,160 |
| 1998-05-13 | 0.27 | 0.28 | 0.26 | 0.27 | +0.00 | +1.24% | 314,417,912 |
| 1998-05-12 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -1.43% | 257,925,056 |
| 1998-05-11 | 0.28 | 0.28 | 0.27 | 0.28 | +0.00 | +0.20% | 665,022,952 |
| 1998-05-08 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00 | +1.24% | 270,816,268 |
| 1998-05-07 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | -1.23% | 552,899,975 |
| 1998-05-06 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +1.47% | 897,008,896 |
| 1998-05-05 | 0.26 | 0.27 | 0.26 | 0.27 | +0.00 | +1.50% | 419,283,616 |
| 1998-05-04 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +0.65% | 571,144,567 |
| 1998-05-01 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +1.82% | 184,072,184 |
| 1998-04-30 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +0.00% | 179,950,576 |
| 1998-04-29 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00 | +0.23% | 189,537,788 |
| 1998-04-28 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -3.36% | 237,171,436 |
| 1998-04-27 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +3.74% | 409,797,208 |
| 1998-04-24 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00 | +0.67% | 215,544,212 |
| 1998-04-23 | 0.24 | 0.26 | 0.24 | 0.25 | +0.00 | +0.91% | 475,294,759 |
| 1998-04-22 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -4.35% | 284,950,684 |
| 1998-04-21 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | -0.22% | 348,029,148 |
| 1998-04-20 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.98% | 517,776,516 |
| 1998-04-17 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -2.19% | 592,166,880 |
| 1998-04-16 | 0.26 | 0.26 | 0.25 | 0.26 | -0.01 | -2.14% | 1,837,955,548 |
| 1998-04-15 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +0.92% | 557,513,600 |
| 1998-04-14 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +2.13% | 327,846,724 |
| 1998-04-13 | 0.23 | 0.24 | 0.22 | 0.24 | +0.01 | +3.17% | 288,299,488 |
| 1998-04-09 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +2.24% | 170,307,368 |
| 1998-04-08 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.99% | 225,198,624 |
| 1998-04-07 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -1.21% | 293,753,891 |
| 1998-04-06 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -2.78% | 347,592,344 |
| 1998-04-03 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -0.23% | 203,067,400 |
| 1998-04-02 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00 | +0.00% | 194,308,992 |
| 1998-04-01 | 0.24 | 0.25 | 0.24 | 0.25 | +0.00 | +0.23% | 186,883,383 |
| 1998-03-31 | 0.24 | 0.25 | 0.24 | 0.25 | +0.00 | +0.23% | 266,896,000 |
| 1998-03-30 | 0.24 | 0.25 | 0.24 | 0.24 | +0.01 | +2.57% | 250,701,047 |
| 1998-03-27 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00 | +1.17% | 255,595,452 |
| 1998-03-26 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -0.70% | 202,966,600 |
| 1998-03-25 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -1.69% | 387,374,783 |
| 1998-03-24 | 0.24 | 0.25 | 0.23 | 0.25 | +0.01 | +6.16% | 675,932,096 |
| 1998-03-23 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +0.72% | 414,736,412 |
| 1998-03-20 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -1.17% | 215,477,012 |
| 1998-03-19 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -0.47% | 160,059,360 |
| 1998-03-18 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +3.61% | 276,998,676 |
| 1998-03-17 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -0.59% | 410,256,408 |
| 1998-03-16 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -1.61% | 402,360,399 |
| 1998-03-13 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -0.46% | 566,160,564 |
| 1998-03-12 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +3.35% | 744,364,168 |
| 1998-03-11 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.98% | 1,214,338,924 |
| 1998-03-10 | 0.21 | 0.22 | 0.20 | 0.21 | +0.01 | +4.62% | 712,903,000 |
| 1998-03-09 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.21% | 574,930,284 |
| 1998-03-06 | 0.21 | 0.22 | 0.21 | 0.22 | +0.01 | +2.35% | 666,468,087 |
| 1998-03-05 | 0.21 | 0.22 | 0.21 | 0.21 | +0.01 | +3.49% | 675,125,248 |
| 1998-03-04 | 0.20 | 0.22 | 0.20 | 0.22 | +0.01 | +6.83% | 817,824,816 |
| 1998-03-03 | 0.20 | 0.21 | 0.19 | 0.21 | +0.01 | +5.71% | 334,073,932 |
| 1998-03-02 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -3.45% | 400,445,200 |
| 1998-02-27 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +1.34% | 519,602,228 |
| 1998-02-26 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.32% | 595,134,879 |
| 1998-02-25 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +4.69% | 712,668,136 |
| 1998-02-24 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00 | +0.00% | 456,590,856 |
| 1998-02-23 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +5.59% | 477,490,187 |
| 1998-02-20 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | -2.44% | 325,416,324 |
| 1998-02-19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.00 | -2.09% | 399,661,196 |
| 1998-02-18 | 0.17 | 0.19 | 0.17 | 0.18 | +0.01 | +5.11% | 494,592,492 |
| 1998-02-17 | 0.17 | 0.18 | 0.17 | 0.18 | +0.00 | +0.64% | 182,750,580 |
| 1998-02-13 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00 | +1.63% | 207,995,404 |
| 1998-02-12 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +1.31% | 203,750,600 |
| 1998-02-11 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -2.57% | 211,669,008 |
| 1998-02-10 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +1.63% | 422,016,419 |
| 1998-02-09 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +4.43% | 494,670,779 |
| 1998-02-06 | 0.16 | 0.17 | 0.16 | 0.17 | +0.00 | +0.68% | 202,339,400 |
| 1998-02-05 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +0.34% | 238,269,036 |
| 1998-02-04 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +1.04% | 170,195,368 |
| 1998-02-03 | 0.16 | 0.17 | 0.16 | 0.16 | +0.01 | +3.53% | 402,618,000 |
| 1998-02-02 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -4.40% | 636,742,924 |
| 1998-01-30 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +0.00% | 162,444,959 |
| 1998-01-29 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -2.31% | 211,881,808 |
| 1998-01-28 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.00% | 151,121,748 |
| 1998-01-27 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -0.33% | 112,235,312 |
| 1998-01-26 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.00% | 146,440,144 |
| 1998-01-23 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00 | +0.65% | 233,161,832 |
| 1998-01-22 | 0.17 | 0.18 | 0.17 | 0.17 | +0.01 | +3.01% | 329,728,327 |
| 1998-01-21 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.84% | 190,209,788 |
| 1998-01-20 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.00% | 241,561,839 |
| 1998-01-16 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -3.22% | 246,355,443 |
| 1998-01-15 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00 | +0.00% | 559,272,555 |
| 1998-01-14 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | -0.63% | 589,266,300 |
| 1998-01-13 | 0.17 | 0.18 | 0.17 | 0.17 | +0.01 | +4.70% | 636,854,924 |
| 1998-01-12 | 0.16 | 0.17 | 0.15 | 0.16 | +0.01 | +4.66% | 516,398,804 |
| 1998-01-09 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +0.35% | 886,548,308 |
| 1998-01-08 | 0.16 | 0.17 | 0.15 | 0.16 | +0.01 | +4.30% | 774,570,484 |
| 1998-01-07 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -6.98% | 1,041,623,328 |
| 1998-01-06 | 0.14 | 0.18 | 0.13 | 0.17 | +0.03 | +18.83% | 1,813,225,811 |
| 1998-01-05 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -3.79% | 651,874,359 |
| 1998-01-02 | 0.12 | 0.15 | 0.12 | 0.15 | +0.02 | +19.27% | 718,111,004 |
| 1997-12-31 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00 | +0.00% | 406,358,804 |
| 1997-12-30 | 0.12 | 0.12 | 0.11 | 0.12 | +0.00 | +1.45% | 342,507,540 |
| 1997-12-29 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | -1.41% | 278,197,076 |
| 1997-12-26 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00 | +1.91% | 107,878,504 |
| 1997-12-24 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00 | +0.96% | 97,832,096 |
| 1997-12-23 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -1.43% | 458,830,744 |
| 1997-12-22 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -4.05% | 159,476,956 |
| 1997-12-19 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00 | +0.92% | 190,612,988 |
| 1997-12-18 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -1.34% | 202,048,199 |
| 1997-12-17 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -2.62% | 265,294,664 |
| 1997-12-16 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00 | +2.23% | 185,628,984 |
| 1997-12-15 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -1.33% | 165,894,563 |
| 1997-12-12 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -4.24% | 160,563,360 |
| 1997-12-11 | 0.13 | 0.13 | 0.12 | 0.13 | +0.00 | +0.86% | 256,939,456 |
| 1997-12-10 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | -2.07% | 194,880,000 |
| 1997-12-09 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | -1.61% | 243,051,440 |
| 1997-12-08 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +0.00% | 133,582,532 |
| 1997-12-05 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +1.60% | 221,469,020 |
| 1997-12-04 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -2.34% | 199,640,195 |
| 1997-12-03 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.94% | 343,056,340 |
| 1997-12-02 | 0.16 | 0.16 | 0.14 | 0.14 | -0.01 | -8.63% | 396,816,395 |
| 1997-12-01 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00 | +0.35% | 87,236,884 |
| 1997-11-28 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.71% | 41,316,840 |
| 1997-11-26 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00 | +0.72% | 60,412,859 |
| 1997-11-25 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -1.77% | 205,430,604 |
| 1997-11-24 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.36% | 157,348,956 |
| 1997-11-21 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -2.35% | 97,776,095 |
| 1997-11-20 | 0.16 | 0.17 | 0.16 | 0.17 | +0.00 | +1.72% | 128,172,928 |
| 1997-11-19 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +2.10% | 79,587,276 |
| 1997-11-18 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -2.37% | 146,641,744 |
| 1997-11-17 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -1.99% | 205,027,404 |
| 1997-11-14 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +1.02% | 135,038,532 |
| 1997-11-13 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.00% | 257,521,855 |
| 1997-11-12 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | -2.42% | 208,062,607 |
| 1997-11-11 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.29% | 332,483,531 |
| 1997-11-10 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -11.01% | 1,398,243,108 |
| 1997-11-07 | 0.17 | 0.18 | 0.17 | 0.18 | +0.01 | +4.63% | 795,615,080 |
| 1997-11-06 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.66% | 617,086,904 |
| 1997-11-05 | 0.16 | 0.17 | 0.16 | 0.16 | +0.00 | +0.68% | 387,117,184 |
| 1997-11-04 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +1.06% | 168,593,768 |
| 1997-11-03 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -1.07% | 126,011,323 |
| 1997-10-31 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -1.97% | 267,086,664 |
| 1997-10-30 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -3.30% | 188,955,388 |
| 1997-10-29 | 0.16 | 0.17 | 0.15 | 0.16 | -0.01 | -5.08% | 177,587,376 |
| 1997-10-28 | 0.14 | 0.17 | 0.14 | 0.16 | +0.02 | +13.28% | 343,313,940 |
| 1997-10-27 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00 | +0.75% | 329,358,727 |
| 1997-10-24 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -8.62% | 388,237,188 |
| 1997-10-23 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.39% | 186,782,584 |
| 1997-10-22 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -2.62% | 151,177,748 |
| 1997-10-21 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00 | +0.99% | 475,272,471 |
| 1997-10-20 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -7.15% | 411,835,607 |
| 1997-10-17 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -4.73% | 438,670,835 |
| 1997-10-16 | 0.19 | 0.20 | 0.19 | 0.19 | +0.00 | +1.77% | 739,189,312 |
| 1997-10-15 | 0.20 | 0.22 | 0.20 | 0.21 | +0.02 | +7.63% | 810,869,384 |
| 1997-10-14 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 165,816,164 |
| 1997-10-13 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.28% | 158,625,756 |
| 1997-10-10 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.53% | 270,401,868 |
| 1997-10-09 | 0.19 | 0.20 | 0.19 | 0.19 | +0.00 | +2.36% | 187,331,384 |
| 1997-10-08 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -1.15% | 108,841,708 |
| 1997-10-07 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -0.29% | 109,289,708 |
| 1997-10-06 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -1.13% | 93,296,092 |
| 1997-10-03 | 0.20 | 0.20 | 0.19 | 0.20 | +0.00 | +0.57% | 162,232,160 |
| 1997-10-02 | 0.19 | 0.20 | 0.19 | 0.20 | +0.00 | +2.33% | 135,464,132 |
| 1997-10-01 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.72% | 130,468,927 |
| 1997-09-30 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -1.42% | 140,571,340 |
| 1997-09-29 | 0.19 | 0.20 | 0.19 | 0.20 | +0.00 | +1.73% | 167,238,563 |
| 1997-09-26 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | -0.87% | 208,320,208 |
| 1997-09-25 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.88% | 223,384,220 |
| 1997-09-24 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.87% | 222,432,220 |
| 1997-09-23 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -2.25% | 200,536,000 |
| 1997-09-22 | 0.20 | 0.21 | 0.20 | 0.20 | +0.01 | +3.11% | 200,379,400 |
| 1997-09-19 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -1.13% | 94,931,292 |
| 1997-09-18 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +3.78% | 169,164,967 |
| 1997-09-17 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -0.86% | 86,766,484 |
| 1997-09-16 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -0.57% | 134,220,932 |
| 1997-09-15 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | -1.72% | 96,913,696 |
| 1997-09-12 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -0.56% | 113,680,112 |
| 1997-09-11 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | -2.18% | 209,877,008 |
| 1997-09-10 | 0.19 | 0.21 | 0.19 | 0.20 | +0.01 | +5.46% | 274,064,272 |
| 1997-09-09 | 0.19 | 0.20 | 0.19 | 0.19 | +0.00 | +2.34% | 159,028,956 |
| 1997-09-08 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -3.37% | 175,156,971 |
| 1997-09-05 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -1.94% | 136,707,336 |
| 1997-09-04 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.28% | 122,539,319 |
| 1997-09-03 | 0.20 | 0.21 | 0.20 | 0.20 | +0.00 | +0.56% | 284,133,084 |
| 1997-09-02 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +1.71% | 186,043,384 |
| 1997-08-29 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | -0.28% | 109,670,508 |
| 1997-08-28 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.56% | 95,670,491 |
| 1997-08-27 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +1.40% | 190,635,388 |
| 1997-08-26 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | -1.66% | 226,206,624 |
| 1997-08-25 | 0.21 | 0.21 | 0.20 | 0.21 | -0.01 | -2.38% | 138,644,936 |
| 1997-08-22 | 0.21 | 0.21 | 0.21 | 0.21 | +0.00 | +0.80% | 227,628,800 |
| 1997-08-21 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -2.04% | 259,280,256 |
| 1997-08-20 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +0.77% | 324,307,200 |
| 1997-08-19 | 0.21 | 0.22 | 0.21 | 0.22 | +0.01 | +3.16% | 289,161,887 |
| 1997-08-18 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +1.34% | 217,840,216 |
| 1997-08-15 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +0.54% | 260,960,260 |
| 1997-08-14 | 0.21 | 0.22 | 0.20 | 0.21 | -0.01 | -2.65% | 434,829,232 |
| 1997-08-13 | 0.20 | 0.21 | 0.18 | 0.21 | +0.01 | +6.18% | 1,201,425,200 |
| 1997-08-12 | 0.21 | 0.22 | 0.20 | 0.20 | -0.02 | -8.31% | 1,048,601,048 |
| 1997-08-11 | 0.23 | 0.24 | 0.21 | 0.22 | -0.02 | -6.65% | 1,550,999,836 |
| 1997-08-08 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -3.60% | 1,814,166,388 |
| 1997-08-07 | 0.26 | 0.27 | 0.25 | 0.26 | +0.00 | +1.52% | 3,755,438,400 |
| 1997-08-06 | 0.18 | 0.25 | 0.18 | 0.23 | +0.06 | +32.80% | 4,192,008,288 |
| 1997-08-05 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | -0.94% | 247,128,244 |
| 1997-08-04 | 0.17 | 0.18 | 0.17 | 0.18 | +0.01 | +2.93% | 611,318,896 |
| 1997-08-01 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +8.86% | 481,914,192 |
| 1997-07-31 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00 | +0.72% | 263,816,260 |
| 1997-07-30 | 0.15 | 0.16 | 0.15 | 0.16 | +0.00 | +2.58% | 374,315,572 |
| 1997-07-29 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.38% | 71,243,268 |
| 1997-07-28 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 110,510,508 |
| 1997-07-25 | 0.14 | 0.15 | 0.14 | 0.15 | +0.00 | +2.36% | 217,963,416 |
| 1997-07-24 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.94% | 133,492,931 |
| 1997-07-23 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -3.73% | 141,288,140 |
| 1997-07-22 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +1.14% | 231,336,228 |
| 1997-07-21 | 0.16 | 0.16 | 0.14 | 0.14 | -0.01 | -8.01% | 354,917,152 |
| 1997-07-18 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -2.97% | 317,565,116 |
| 1997-07-17 | 0.15 | 0.16 | 0.15 | 0.16 | +0.00 | +2.94% | 746,268,168 |
| 1997-07-16 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +3.95% | 446,253,243 |
| 1997-07-15 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +1.19% | 418,353,600 |
| 1997-07-14 | 0.14 | 0.14 | 0.13 | 0.14 | +0.00 | +2.46% | 411,006,808 |
| 1997-07-11 | 0.12 | 0.14 | 0.12 | 0.14 | +0.02 | +13.55% | 734,944,732 |
| 1997-07-10 | 0.11 | 0.12 | 0.11 | 0.12 | +0.00 | +2.91% | 492,508,800 |
| 1997-07-09 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -0.91% | 142,016,140 |
| 1997-07-08 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -0.90% | 95,692,892 |
| 1997-07-07 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | -0.89% | 191,475,388 |
| 1997-07-03 | 0.12 | 0.12 | 0.12 | 0.12 | +0.01 | +4.28% | 186,782,584 |
| 1997-07-02 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -1.41% | 249,961,848 |
| 1997-07-01 | 0.12 | 0.13 | 0.12 | 0.12 | -0.01 | -5.38% | 450,677,248 |
| 1997-06-30 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | -3.39% | 171,180,968 |
| 1997-06-27 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00 | +0.00% | 157,953,756 |
| 1997-06-26 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | -2.90% | 381,987,579 |
| 1997-06-25 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | -1.22% | 198,632,196 |
| 1997-06-24 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.81% | 111,148,908 |
| 1997-06-23 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.80% | 99,545,696 |
| 1997-06-20 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.80% | 110,185,708 |
| 1997-06-19 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.56% | 121,027,320 |
| 1997-06-18 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | -1.16% | 109,648,108 |
| 1997-06-17 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +5.02% | 142,251,339 |
| 1997-06-16 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -2.36% | 134,008,132 |
| 1997-06-13 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.55% | 132,070,532 |
| 1997-06-12 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -1.92% | 78,691,276 |
| 1997-06-11 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 105,403,303 |
| 1997-06-10 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -2.98% | 139,048,136 |
| 1997-06-09 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -0.37% | 74,804,872 |
| 1997-06-06 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.75% | 52,875,252 |
| 1997-06-05 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.37% | 64,612,864 |
| 1997-06-04 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 80,404,880 |
| 1997-06-03 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -0.37% | 65,240,064 |
| 1997-06-02 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -0.37% | 41,585,639 |
| 1997-05-30 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.76% | 177,329,776 |
| 1997-05-29 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.92% | 111,182,508 |
| 1997-05-28 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -2.15% | 87,539,284 |
| 1997-05-27 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00 | +2.99% | 82,084,880 |
| 1997-05-23 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +1.50% | 67,032,063 |
| 1997-05-22 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -0.74% | 76,764,876 |
| 1997-05-21 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.46% | 122,248,119 |
| 1997-05-20 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00 | +1.47% | 84,828,884 |
| 1997-05-19 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -2.85% | 52,259,252 |
| 1997-05-16 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -1.43% | 93,296,092 |
| 1997-05-15 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.00% | 99,008,096 |
| 1997-05-14 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.05% | 135,643,332 |
| 1997-05-13 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00 | +0.36% | 197,019,395 |
| 1997-05-12 | 0.15 | 0.16 | 0.15 | 0.16 | +0.00 | +1.81% | 164,976,164 |
| 1997-05-09 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00 | +0.36% | 188,372,988 |
| 1997-05-08 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +2.26% | 82,936,080 |
| 1997-05-07 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.22% | 114,217,712 |
| 1997-05-06 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -0.74% | 83,148,880 |
| 1997-05-05 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 98,492,896 |
| 1997-05-02 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 101,987,300 |
| 1997-05-01 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.74% | 72,340,872 |
| 1997-04-30 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 257,633,856 |
| 1997-04-29 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -1.74% | 51,755,248 |
| 1997-04-28 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -0.70% | 46,771,244 |
| 1997-04-25 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -0.71% | 87,382,484 |
| 1997-04-24 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.38% | 74,939,271 |
| 1997-04-23 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | -1.36% | 54,488,052 |
| 1997-04-22 | 0.16 | 0.17 | 0.16 | 0.17 | +0.00 | +2.07% | 94,651,292 |
| 1997-04-21 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.36% | 89,152,088 |
| 1997-04-18 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.92% | 141,444,940 |
| 1997-04-17 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +4.11% | 219,464,216 |
| 1997-04-16 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -0.33% | 86,217,684 |
| 1997-04-15 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.60% | 136,046,536 |
| 1997-04-14 | 0.16 | 0.17 | 0.16 | 0.17 | +0.00 | +2.04% | 112,358,512 |
| 1997-04-11 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -3.31% | 79,564,876 |
| 1997-04-10 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -0.65% | 116,984,116 |
| 1997-04-09 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -1.30% | 244,989,043 |
| 1997-04-08 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -2.55% | 193,827,392 |
| 1997-04-07 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -1.26% | 255,259,452 |
| 1997-04-04 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00 | +0.66% | 475,250,184 |
| 1997-04-03 | 0.17 | 0.17 | 0.16 | 0.17 | +0.00 | +2.03% | 549,080,548 |
| 1997-04-02 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.70% | 222,432,220 |
| 1997-04-01 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -0.71% | 220,259,420 |
| 1997-03-31 | 0.17 | 0.17 | 0.15 | 0.16 | 0.00 | -2.01% | 970,245,544 |
| 1997-03-27 | 0.16 | 0.17 | 0.15 | 0.17 | +0.01 | +6.43% | 1,138,906,848 |
| 1997-03-26 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +2.28% | 106,836,904 |
| 1997-03-25 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 112,560,111 |
| 1997-03-24 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 71,220,868 |
| 1997-03-21 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -5.00% | 136,460,936 |
| 1997-03-20 | 0.14 | 0.16 | 0.14 | 0.15 | +0.01 | +7.81% | 317,038,716 |
| 1997-03-19 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -1.53% | 208,230,608 |
| 1997-03-18 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -0.77% | 127,075,324 |
| 1997-03-17 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00 | +1.54% | 192,752,192 |
| 1997-03-14 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +1.14% | 230,417,828 |
| 1997-03-13 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00 | +0.00% | 105,089,704 |
| 1997-03-12 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00 | +0.00% | 70,996,868 |
| 1997-03-11 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -1.50% | 98,504,096 |
| 1997-03-10 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 99,187,296 |
| 1997-03-07 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.49% | 70,616,068 |
| 1997-03-06 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.21% | 116,289,716 |
| 1997-03-05 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +2.26% | 96,163,296 |
| 1997-03-04 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00 | +1.54% | 103,219,300 |
| 1997-03-03 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -2.27% | 130,457,728 |
| 1997-02-28 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -3.70% | 121,878,519 |
| 1997-02-27 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 102,995,299 |
| 1997-02-26 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.73% | 103,174,499 |
| 1997-02-25 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | -0.74% | 138,084,936 |
| 1997-02-24 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +2.31% | 117,588,916 |
| 1997-02-21 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | -2.96% | 211,086,607 |
| 1997-02-20 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -3.55% | 124,947,323 |
| 1997-02-19 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -1.40% | 241,293,039 |
| 1997-02-18 | 0.15 | 0.16 | 0.15 | 0.16 | +0.01 | +7.52% | 368,278,768 |
| 1997-02-14 | 0.15 | 0.15 | 0.14 | 0.15 | +0.00 | +0.39% | 237,249,836 |
| 1997-02-13 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +2.38% | 195,832,192 |
| 1997-02-12 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +0.00% | 176,265,776 |
| 1997-02-11 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.18% | 140,100,940 |
| 1997-02-10 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -3.10% | 185,404,984 |
| 1997-02-07 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -4.17% | 235,267,431 |
| 1997-02-06 | 0.14 | 0.14 | 0.14 | 0.14 | +0.01 | +4.92% | 399,504,395 |
| 1997-02-05 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00 | +0.00% | 394,486,792 |
| 1997-02-04 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -5.38% | 712,645,288 |
| 1997-02-03 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -3.33% | 368,110,768 |
| 1997-01-31 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 199,628,996 |
| 1997-01-30 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 139,932,936 |
| 1997-01-29 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 151,704,148 |
| 1997-01-28 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.21% | 210,560,208 |
| 1997-01-27 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.92% | 214,043,411 |
| 1997-01-24 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.18% | 188,283,388 |
| 1997-01-23 | 0.15 | 0.16 | 0.15 | 0.15 | +0.00 | +0.00% | 172,345,772 |
| 1997-01-22 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -1.08% | 205,621,004 |
| 1997-01-21 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +1.47% | 284,827,484 |
| 1997-01-20 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.37% | 291,625,888 |
| 1997-01-17 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00 | +0.00% | 325,147,523 |
| 1997-01-16 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.19% | 671,306,380 |
| 1997-01-15 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -4.16% | 433,093,232 |
| 1997-01-14 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -2.72% | 255,774,651 |
| 1997-01-13 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -2.03% | 305,749,104 |
| 1997-01-10 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 | +3.55% | 353,741,152 |
| 1997-01-09 | 0.16 | 0.16 | 0.16 | 0.16 | +0.00 | +0.00% | 446,656,444 |
| 1997-01-08 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -3.42% | 1,100,132,524 |
| 1997-01-07 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -3.45% | 976,931,200 |
| 1997-01-06 | 0.16 | 0.16 | 0.15 | 0.16 | +0.00 | +1.42% | 1,882,834,775 |
| 1997-01-03 | 0.19 | 0.20 | 0.19 | 0.19 | +0.01 | +2.96% | 119,716,916 |
| 1997-01-02 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.59% | 143,113,740 |
| 1996-12-31 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -2.34% | 383,745,980 |
| 1996-12-30 | 0.21 | 0.21 | 0.19 | 0.19 | -0.01 | -5.94% | 261,800,259 |
| 1996-12-27 | 0.20 | 0.21 | 0.20 | 0.21 | +0.00 | +1.09% | 136,998,536 |
| 1996-12-26 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -1.07% | 84,884,883 |
| 1996-12-24 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -0.54% | 57,612,855 |
| 1996-12-23 | 0.21 | 0.22 | 0.21 | 0.21 | -0.01 | -3.13% | 332,304,332 |
| 1996-12-20 | 0.20 | 0.21 | 0.19 | 0.21 | +0.01 | +4.45% | 546,437,120 |
| 1996-12-19 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -3.26% | 136,886,535 |
| 1996-12-18 | 0.20 | 0.21 | 0.20 | 0.21 | +0.00 | +1.64% | 205,072,204 |
| 1996-12-17 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.56% | 157,248,156 |
| 1996-12-16 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -3.72% | 149,240,148 |
| 1996-12-13 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | -2.10% | 89,096,088 |
| 1996-12-12 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -1.04% | 87,001,683 |
| 1996-12-11 | 0.21 | 0.22 | 0.21 | 0.21 | +0.00 | +1.06% | 163,363,360 |
| 1996-12-10 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.51% | 184,284,984 |
| 1996-12-09 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.99% | 158,648,156 |
| 1996-12-06 | 0.22 | 0.23 | 0.21 | 0.22 | +0.01 | +3.08% | 229,387,428 |
| 1996-12-05 | 0.22 | 0.23 | 0.22 | 0.22 | +0.00 | +0.00% | 142,139,340 |
| 1996-12-04 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | -0.50% | 190,825,788 |
| 1996-12-03 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.50% | 275,531,472 |
| 1996-12-02 | 0.22 | 0.22 | 0.21 | 0.22 | +0.01 | +4.15% | 174,977,772 |
| 1996-11-29 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -1.53% | 42,291,240 |
| 1996-11-27 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +1.56% | 89,040,088 |
| 1996-11-26 | 0.22 | 0.22 | 0.21 | 0.22 | -0.01 | -2.51% | 112,985,711 |
| 1996-11-25 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -1.48% | 78,948,875 |
| 1996-11-22 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.06% | 103,980,900 |
| 1996-11-21 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.51% | 70,604,868 |
| 1996-11-20 | 0.22 | 0.23 | 0.22 | 0.22 | +0.00 | +0.50% | 103,096,100 |
| 1996-11-19 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +0.00% | 124,432,124 |
| 1996-11-18 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.00% | 152,835,352 |
| 1996-11-15 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -3.38% | 130,715,327 |
| 1996-11-14 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00 | +0.49% | 48,529,648 |
| 1996-11-13 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +0.74% | 83,608,080 |
| 1996-11-12 | 0.23 | 0.23 | 0.22 | 0.23 | -0.01 | -3.35% | 142,956,940 |
| 1996-11-11 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | -1.42% | 92,534,492 |
| 1996-11-08 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00 | +1.45% | 188,708,987 |
| 1996-11-07 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00 | +1.97% | 155,075,352 |
| 1996-11-06 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -0.49% | 180,308,980 |
| 1996-11-05 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.83% | 378,112,000 |
| 1996-11-04 | 0.22 | 0.22 | 0.21 | 0.22 | +0.00 | +0.00% | 91,268,887 |
| 1996-11-01 | 0.21 | 0.22 | 0.21 | 0.22 | +0.01 | +3.74% | 211,333,008 |
| 1996-10-31 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -1.07% | 194,219,392 |
| 1996-10-30 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -2.66% | 257,051,456 |
| 1996-10-29 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -5.59% | 199,628,996 |
| 1996-10-28 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -2.49% | 119,996,915 |
| 1996-10-25 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.51% | 77,560,076 |
| 1996-10-24 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.00% | 84,369,683 |
| 1996-10-23 | 0.22 | 0.23 | 0.22 | 0.22 | +0.00 | +0.00% | 160,059,360 |
| 1996-10-22 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -2.92% | 213,718,612 |
| 1996-10-21 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -3.31% | 187,611,384 |
| 1996-10-18 | 0.24 | 0.24 | 0.23 | 0.24 | +0.00 | +0.24% | 382,659,580 |
| 1996-10-17 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.09% | 1,026,626,736 |
| 1996-10-16 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +1.98% | 334,745,932 |
| 1996-10-15 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -1.94% | 363,059,560 |
| 1996-10-14 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.06% | 269,685,068 |
| 1996-10-11 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -0.51% | 120,691,320 |
| 1996-10-10 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +1.31% | 276,696,276 |
| 1996-10-09 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -1.61% | 85,209,684 |
| 1996-10-08 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | -1.06% | 190,433,788 |
| 1996-10-07 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +0.54% | 95,715,292 |
| 1996-10-04 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | -0.27% | 133,459,332 |
| 1996-10-03 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -5.29% | 227,718,624 |
| 1996-10-02 | 0.21 | 0.22 | 0.21 | 0.21 | +0.00 | +0.00% | 276,819,476 |
| 1996-10-01 | 0.20 | 0.22 | 0.20 | 0.22 | +0.02 | +11.93% | 539,246,823 |
| 1996-09-30 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.28% | 85,444,884 |
| 1996-09-27 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.28% | 81,569,680 |
| 1996-09-26 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.00% | 103,286,500 |
| 1996-09-25 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.55% | 109,043,308 |
| 1996-09-24 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00 | +0.56% | 143,785,740 |
| 1996-09-23 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -2.18% | 45,763,244 |
| 1996-09-20 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | -2.14% | 149,150,548 |
| 1996-09-19 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | -1.06% | 119,470,515 |
| 1996-09-18 | 0.21 | 0.22 | 0.20 | 0.21 | +0.00 | +2.17% | 353,360,352 |
| 1996-09-17 | 0.20 | 0.21 | 0.20 | 0.21 | +0.00 | +0.55% | 209,171,408 |
| 1996-09-16 | 0.19 | 0.21 | 0.19 | 0.20 | +0.01 | +4.07% | 244,653,043 |
| 1996-09-13 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +3.07% | 166,611,364 |
| 1996-09-12 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -2.98% | 260,915,460 |
| 1996-09-11 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -1.74% | 147,201,743 |
| 1996-09-10 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -2.82% | 155,713,752 |
| 1996-09-09 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -2.76% | 148,243,347 |
| 1996-09-06 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -0.54% | 240,833,839 |
| 1996-09-05 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -2.66% | 279,585,876 |
| 1996-09-04 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +1.05% | 101,449,700 |
| 1996-09-03 | 0.22 | 0.22 | 0.21 | 0.22 | +0.00 | +0.00% | 68,297,668 |
| 1996-08-30 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -2.02% | 105,728,104 |
| 1996-08-29 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.51% | 106,926,503 |
| 1996-08-28 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +0.00% | 163,598,560 |
| 1996-08-27 | 0.22 | 0.22 | 0.21 | 0.22 | +0.01 | +3.05% | 289,307,488 |
| 1996-08-26 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +1.05% | 89,678,487 |
| 1996-08-23 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 | +3.80% | 203,459,400 |
| 1996-08-22 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +1.09% | 87,684,884 |
| 1996-08-21 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -2.13% | 113,344,111 |
| 1996-08-20 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | -1.57% | 211,758,608 |
| 1996-08-19 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.59% | 226,318,624 |
| 1996-08-16 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -0.55% | 141,758,540 |
| 1996-08-15 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -1.66% | 107,620,904 |
| 1996-08-14 | 0.20 | 0.21 | 0.20 | 0.20 | +0.00 | +0.55% | 71,859,268 |
| 1996-08-13 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | -1.64% | 103,510,499 |
| 1996-08-12 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -1.61% | 151,345,747 |
| 1996-08-09 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +3.93% | 230,787,428 |
| 1996-08-08 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -1.12% | 101,516,900 |
| 1996-08-07 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +2.87% | 248,461,047 |
| 1996-08-06 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00 | +2.38% | 93,587,292 |
| 1996-08-05 | 0.19 | 0.20 | 0.19 | 0.19 | -0.01 | -2.89% | 101,012,900 |
| 1996-08-02 | 0.19 | 0.20 | 0.19 | 0.19 | +0.00 | +0.00% | 127,948,924 |
| 1996-08-01 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -3.41% | 110,163,308 |
| 1996-07-31 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +3.53% | 92,780,892 |
| 1996-07-30 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.52% | 189,403,388 |
| 1996-07-29 | 0.20 | 0.20 | 0.19 | 0.20 | +0.00 | +1.14% | 195,697,792 |
| 1996-07-26 | 0.19 | 0.20 | 0.19 | 0.20 | +0.00 | +2.33% | 123,681,720 |
| 1996-07-25 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.59% | 114,430,512 |
| 1996-07-24 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +4.07% | 264,073,864 |
| 1996-07-23 | 0.18 | 0.18 | 0.18 | 0.18 | +0.00 | +0.00% | 130,121,728 |
| 1996-07-22 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -2.99% | 152,208,152 |
| 1996-07-19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -0.60% | 265,977,864 |
| 1996-07-18 | 0.19 | 0.19 | 0.18 | 0.19 | -0.01 | -2.91% | 897,053,472 |
| 1996-07-17 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -2.88% | 233,598,632 |
| 1996-07-16 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | -2.88% | 289,217,888 |
| 1996-07-15 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -5.17% | 133,224,131 |
| 1996-07-12 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -1.70% | 268,990,668 |
| 1996-07-11 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -4.67% | 291,155,488 |
| 1996-07-10 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -1.96% | 169,388,968 |
| 1996-07-09 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -2.57% | 187,824,000 |
| 1996-07-08 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -2.55% | 188,910,587 |
| 1996-07-05 | 0.17 | 0.18 | 0.17 | 0.17 | +0.00 | +0.65% | 106,153,704 |
| 1996-07-03 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -4.91% | 288,613,088 |
| 1996-07-02 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -1.76% | 89,006,488 |
| 1996-07-01 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00 | +1.77% | 131,980,928 |
| 1996-06-28 | 0.19 | 0.19 | 0.18 | 0.19 | +0.00 | +0.60% | 115,684,912 |
| 1996-06-27 | 0.18 | 0.19 | 0.18 | 0.18 | +0.01 | +3.12% | 229,241,828 |
| 1996-06-26 | 0.18 | 0.19 | 0.18 | 0.18 | -0.01 | -3.63% | 404,331,604 |
| 1996-06-25 | 0.20 | 0.20 | 0.18 | 0.18 | -0.01 | -6.78% | 246,960,244 |
| 1996-06-24 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -1.66% | 122,763,320 |
| 1996-06-21 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | -1.09% | 161,851,360 |
| 1996-06-20 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -2.67% | 147,089,744 |
| 1996-06-19 | 0.21 | 0.21 | 0.20 | 0.21 | +0.00 | +0.00% | 134,467,332 |
| 1996-06-18 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -3.70% | 223,227,420 |
| 1996-06-17 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -2.07% | 112,929,711 |
| 1996-06-14 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -3.28% | 144,961,744 |
| 1996-06-13 | 0.22 | 0.22 | 0.21 | 0.22 | +0.00 | +1.03% | 191,419,388 |
| 1996-06-12 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -1.02% | 151,916,948 |
| 1996-06-11 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -1.03% | 153,059,352 |
| 1996-06-10 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -1.02% | 106,366,504 |
| 1996-06-07 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +1.56% | 267,769,863 |
| 1996-06-06 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -3.00% | 362,096,360 |
| 1996-06-05 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.98% | 510,104,508 |
| 1996-06-04 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +0.78% | 762,239,047 |
| 1996-06-03 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 125,462,523 |
| 1996-05-31 | 0.23 | 0.24 | 0.23 | 0.23 | +0.00 | +1.95% | 162,646,560 |
| 1996-05-30 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +2.51% | 103,465,700 |
| 1996-05-29 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -5.24% | 219,520,216 |
| 1996-05-28 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | -1.40% | 101,852,900 |
| 1996-05-24 | 0.23 | 0.24 | 0.23 | 0.24 | +0.00 | +1.90% | 113,243,312 |
| 1996-05-23 | 0.23 | 0.24 | 0.23 | 0.23 | +0.00 | +0.48% | 124,051,324 |
| 1996-05-22 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.80% | 201,880,200 |
| 1996-05-21 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -3.12% | 114,385,711 |
| 1996-05-20 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00 | +0.23% | 84,515,284 |
| 1996-05-17 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -2.64% | 123,300,920 |
| 1996-05-16 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.44% | 130,076,928 |
| 1996-05-15 | 0.25 | 0.26 | 0.25 | 0.25 | +0.01 | +2.24% | 292,365,092 |
| 1996-05-14 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.90% | 197,624,196 |
| 1996-05-13 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | -0.23% | 187,017,784 |
| 1996-05-10 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +3.81% | 110,588,907 |
| 1996-05-09 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | -0.95% | 98,078,496 |
| 1996-05-08 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -1.83% | 186,793,784 |
| 1996-05-07 | 0.24 | 0.24 | 0.23 | 0.24 | +0.00 | +1.90% | 353,539,552 |
| 1996-05-06 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +3.01% | 289,486,688 |
| 1996-05-03 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | -1.04% | 108,460,907 |
| 1996-05-02 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -3.06% | 188,305,788 |
| 1996-05-01 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +0.00% | 112,705,712 |
| 1996-04-30 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -2.01% | 136,662,536 |
| 1996-04-29 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.00% | 121,049,720 |
| 1996-04-26 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.00% | 188,865,788 |
| 1996-04-25 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +2.05% | 174,406,572 |
| 1996-04-24 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | -1.52% | 128,340,927 |
| 1996-04-23 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | -1.49% | 169,948,968 |
| 1996-04-22 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.50% | 111,115,308 |
| 1996-04-19 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00 | +1.77% | 101,796,900 |
| 1996-04-18 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -2.46% | 217,246,615 |
| 1996-04-17 | 0.23 | 0.23 | 0.22 | 0.23 | -0.01 | -2.42% | 85,411,284 |
| 1996-04-16 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00 | +0.00% | 101,416,100 |
| 1996-04-15 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +0.98% | 154,078,552 |
| 1996-04-12 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -1.45% | 81,435,280 |
| 1996-04-11 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -1.44% | 98,268,896 |
| 1996-04-10 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -0.48% | 174,764,972 |
| 1996-04-09 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +4.52% | 235,077,032 |
| 1996-04-08 | 0.21 | 0.22 | 0.21 | 0.22 | +0.00 | +2.09% | 168,828,968 |
| 1996-04-04 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | -2.03% | 86,049,684 |
| 1996-04-03 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -2.24% | 72,240,071 |
| 1996-04-02 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -2.44% | 101,438,500 |
| 1996-04-01 | 0.22 | 0.23 | 0.22 | 0.23 | +0.00 | +1.49% | 158,636,955 |
| 1996-03-29 | 0.22 | 0.22 | 0.21 | 0.22 | +0.00 | +1.29% | 166,521,764 |
| 1996-03-28 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -2.27% | 295,893,092 |
| 1996-03-27 | 0.21 | 0.23 | 0.21 | 0.23 | +0.02 | +8.60% | 429,296,428 |
| 1996-03-26 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | -0.52% | 160,798,560 |
| 1996-03-25 | 0.23 | 0.23 | 0.21 | 0.21 | -0.01 | -5.88% | 164,371,364 |
| 1996-03-22 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +0.49% | 107,564,904 |
| 1996-03-21 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -1.47% | 109,984,108 |
| 1996-03-20 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -1.94% | 115,987,312 |
| 1996-03-19 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -2.37% | 124,364,924 |
| 1996-03-18 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00 | +0.72% | 109,132,908 |
| 1996-03-15 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -0.48% | 101,382,500 |
| 1996-03-14 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -0.97% | 93,363,292 |
| 1996-03-13 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | -0.48% | 99,680,000 |
| 1996-03-12 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -0.72% | 96,152,096 |
| 1996-03-11 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -1.43% | 127,008,124 |
| 1996-03-08 | 0.23 | 0.23 | 0.22 | 0.23 | +0.00 | +1.46% | 149,004,947 |
| 1996-03-07 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -1.67% | 260,064,259 |
| 1996-03-06 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -2.10% | 99,052,896 |
| 1996-03-05 | 0.24 | 0.24 | 0.23 | 0.24 | +0.00 | +0.47% | 118,440,115 |
| 1996-03-04 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -3.67% | 187,555,384 |
| 1996-03-01 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -2.71% | 231,134,628 |
| 1996-02-29 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +0.00% | 112,884,912 |
| 1996-02-28 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.89% | 187,913,784 |
| 1996-02-27 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -4.18% | 149,161,748 |
| 1996-02-26 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.67% | 118,283,316 |
| 1996-02-23 | 0.27 | 0.27 | 0.26 | 0.27 | +0.00 | +0.00% | 173,286,572 |
| 1996-02-22 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | -0.42% | 184,184,183 |
| 1996-02-21 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.85% | 221,838,620 |
| 1996-02-20 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +3.57% | 376,913,976 |
| 1996-02-16 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -2.22% | 156,441,756 |
| 1996-02-15 | 0.25 | 0.25 | 0.24 | 0.25 | +0.00 | +1.36% | 122,080,120 |
| 1996-02-14 | 0.25 | 0.25 | 0.24 | 0.25 | -0.01 | -2.21% | 163,184,160 |
| 1996-02-13 | 0.25 | 0.26 | 0.25 | 0.25 | +0.00 | +0.45% | 228,502,628 |
| 1996-02-12 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00 | +0.89% | 194,275,392 |
| 1996-02-09 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | -0.45% | 205,688,204 |
| 1996-02-08 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00 | +1.36% | 263,166,660 |
| 1996-02-07 | 0.27 | 0.27 | 0.25 | 0.25 | -0.01 | -5.04% | 360,326,760 |
| 1996-02-06 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +1.28% | 226,217,823 |
| 1996-02-05 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | -1.48% | 318,729,916 |
| 1996-02-02 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00 | +1.30% | 555,979,975 |
| 1996-02-01 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 | +3.18% | 333,043,532 |
| 1996-01-31 | 0.25 | 0.25 | 0.24 | 0.25 | 0.00 | -0.45% | 328,059,528 |
| 1996-01-30 | 0.24 | 0.25 | 0.24 | 0.24 | +0.00 | +1.16% | 622,844,044 |
| 1996-01-29 | 0.26 | 0.27 | 0.26 | 0.26 | +0.00 | +0.43% | 332,595,532 |
| 1996-01-26 | 0.27 | 0.28 | 0.26 | 0.27 | +0.00 | +0.83% | 735,751,020 |
| 1996-01-25 | 0.28 | 0.29 | 0.27 | 0.27 | -0.01 | -4.72% | 445,200,443 |
| 1996-01-24 | 0.29 | 0.29 | 0.28 | 0.29 | +0.00 | +0.39% | 655,950,940 |
| 1996-01-23 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.30% | 988,288,988 |
| 1996-01-22 | 0.27 | 0.28 | 0.26 | 0.27 | +0.01 | +2.52% | 499,744,496 |