End of day Prices (full format), 19660800 Days for (COH) COCHLEAR LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 5.33 |
2024-May-03 Fri
| ###
| ###
| 317.21
| 320.82
|
|
| ###
| ###
| 22.9 |
2024-May-02 Thu
| ###
| 319.49
| ###
| 316.29
|
|
| ###
| ###
| 22.6 |
2024-May-01 Wed
| 318.59
| 321.42
| ###
| ###
| 158,942
| ###
| 38.3
| 38.3
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| 320.55
| ###
| 89,276
| ###
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| 325.28
| 322.42
| 323.83
| 76,226
| ###
| 33.0
| 33.0
| ### |
2024-Apr-26 Fri
| 317.71
| 322
| ###
| 320.77
| 119,289
| 19,205,529
| 78.4
| 78.4
| 22.9 |
2024-Apr-24 Wed
| 324.5
| ###
| 319.78
| ###
| 86,884
| 13,891,882
| 25.5
| 25.5
| 0.0 |
2024-Apr-23 Tue
| 323.79
| 324.84
| 322.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 83,229
| 0
| 78.9
| 78.9
| 0.0 |
2024-Apr-19 Fri
| 315.2
| 318.89
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 318.89
|
|
| 76.7
| 76.7
| 22.8 |
2024-Apr-17 Wed
| 314.78
| 319.28
| ###
| 318.24
| 98,774
| 15,768,281
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| 317.76
| ###
| 314.77
| 197,350
| ###
| 49.6
| 49.6
| ### |
2024-Apr-15 Mon
| ###
| 319.84
| 316.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 319.81
| 321.49
| 318.22
| ###
| 72,884
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 313.82
| 321
| ###
| 321
| 130,945
| 21,016,672
| 82.3
| 82.3
| 22.9 |
2024-Apr-10 Wed
| ###
| 324.4
| 317.41
| ###
| 240,422
| 77,152,621
| 34.1
| 34.1
| 0.0 |
2024-Apr-09 Tue
| 323.5
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Apr-08 Mon
| 324.8
| 329.44
| ###
| ###
| 85,858
| 14,142,529
| 71.6
| 71.6
| 0.0 |
2024-Apr-05 Fri
| 330.76
| 331.8
| 326.43
| 326.43
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| ###
| 336.28
| 331.5
| 333.59
|
|
| 31.2
| 31.2
| 23.8 |
2024-Apr-03 Wed
| 332.86
| ###
| 329.29
| ###
| 109,049
| 17,954,372
| 35.8
| 35.8
| 0.0 |
2024-Apr-02 Tue
| 340.21
| 342.4
| 335.22
| ###
| 139,973
| 47,424,252
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 338.49
| ###
| 335.45
| 337.52
| 122,848
| 20,604,680
| 24.3
| 24.3
| 24.1 |
2024-Mar-27 Wed
| 341.57
| 341.57
| ###
| 336.83
| 74,044
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 339.25
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2024-Mar-25 Mon
| ###
| 338.23
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Mar-22 Fri
| ###
| 331.75
| ###
| 331.75
|
|
| 73.8
| 73.8
| ### |
2024-Mar-21 Thu
| ###
| ###
| 323
| 328.87
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 330.85
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Mar-19 Tue
| ###
| 333.5
| 326.51
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2024-Mar-18 Mon
| 331.7
| ###
| 330.27
| 332.7
|
|
| ###
| ###
| 23.8 |
2024-Mar-15 Fri
| ###
| 334.82
| ###
| ###
| 270,676
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 332.81
| ###
| 330.44
| 336.52
| 150,183
| ###
| 78.3
| 78.3
| 24.0 |
2024-Mar-13 Wed
| 333.85
| ###
| 330.83
| 332.77
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 334.82
| 335.82
| 328.45
| 333.76
|
|
| ###
| ###
| 23.8 |
2024-Mar-11 Mon
| ###
| ###
| 333.83
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2024-Mar-08 Fri
| 337.84
| 342.83
| ###
| 341.86
|
|
| 77.2
| 77.2
| 24.4 |
2024-Mar-07 Thu
| 340.79
| 340.79
| ###
| 335.72
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 97,749
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| 337.55
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 347
| 347.49
| ###
| 336.5
| 201,821
| 35,065,389
| ###
| ###
| 24.0 |
2024-Feb-29 Thu
| 346.85
| ###
| 343.82
| ###
| 457,354
| 78,623,726
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 343.87
| 346.51
| ###
| ###
| 122,145
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 345.5
| ###
| 342.57
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 347.25
| ###
| 345.87
| 83,024
| 14,415,042
| ###
| ###
| ### |
2024-Feb-23 Fri
| 342.88
| 345.4
| 339.87
| 343.73
|
|
| ###
| ###
| 24.6 |
2024-Feb-22 Thu
| 341.73
| ###
| 335.78
| 340.49
| 220,843
| ###
| ###
| ###
| ### |
2024-Feb-21 Wed
| ###
| 343.7
| 331.725
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 327
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 327.82
|
|
| ###
| ###
| 23.4 |
2024-Feb-16 Fri
| 336.26
| ###
| 334.54
| 334.54
| 152,874
| ###
| 30.8
| 30.8
| 23.9 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 170,386
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2024-Feb-13 Tue
| 323.27
| 325.81
| ###
| 324.41
| 139,855
| 22,783,078
| 72.1
| 72.1
| 23.2 |
2024-Feb-12 Mon
| 316.53
| ###
| ###
| 321.71
|
|
| 83.7
| 83.7
| ### |
2024-Feb-09 Fri
| 307.26
| 322.73
| 305.29
| 322.73
| 226,721
| ###
| 92.1
| 92.1
| 23.1 |
2024-Feb-08 Thu
| ###
| 311.29
| 301.28
| 304.74
|
|
| ###
| ###
| 21.8 |
2024-Feb-07 Wed
| ###
| 293.27
| ###
| 291.79
|
|
| ###
| ###
| 20.8 |
2024-Feb-06 Tue
| 301.74
| 301.74
| ###
| 287.29
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| ###
| 311.22
| ###
| 308.45
| 93,586
| ###
| ###
| ###
| 22.0 |
2024-Feb-02 Fri
| 306.5
| 311.46
| 306.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 304.87
|
|
| 78.3
| 78.3
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| 304.48
| 211,227
| 0
| 74.3
| 74.3
| 21.7 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 298.72
| 302.45
| 119,655
| 17,871,670
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| 302.79
| 298.7
| 299.5
|
|
| ###
| ###
| 21.4 |
2024-Jan-24 Wed
| 297.5
| ###
| 286.89
| 297.79
|
|
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| 304.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 298.4
| 305.8
| 297.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 298.73
| 288.22
| 298.73
| 177,045
| 51,958,281
| ###
| ###
| 21.3 |
2024-Jan-18 Thu
| ###
| 290.55
| ###
| 289.56
|
|
| 76.9
| 76.9
| 20.7 |
2024-Jan-17 Wed
| 285.77
| ###
| 284.26
| ###
| 149,549
| ###
| 80.9
| 80.9
| 0.0 |
2024-Jan-16 Tue
| 288.83
| 289.47
| 283.7
| ###
| 135,458
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 293.22
| ###
| ###
| ###
| 132,186
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 294.88
| 295.83
| 293.51
| 294.41
|
|
| 30.9
| 30.9
| ### |
2024-Jan-11 Thu
| 299.2
| ###
| ###
| ###
| 203,426
| 0
| 22.7
| 22.7
| 0.0 |
2024-Jan-10 Wed
| ###
| 298.49
| ###
| 297.24
|
|
| 76.6
| 76.6
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 295.4
| ###
| 291.25
| 291.25
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| 296.2
| ###
| 296.2
| ###
| 73,022
| 10,814,558
| 76.4
| 76.4
| 0.0 |
2024-Jan-04 Thu
| 294.29
| ###
| 294.22
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 297.81
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Jan-02 Tue
| 300.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 299.85
| ###
| ###
| ###
| 122,326
| 0
| 27.9
| 27.9
| 0.0 |
2023-Dec-28 Thu
| 300.72
| ###
| 298.23
| 300.41
|
|
| 28.3
| 28.3
| 21.5 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 72,324
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 296.4
| 291.8
| ###
| 92,753
| 27,278,657
| 36.0
| 36.0
| 0.0 |
2023-Dec-21 Thu
| 298.24
| 299.85
| ###
| ###
| 156,658
| 23,486,950
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 301.5
| ###
| 299.89
| ###
| 139,549
| 20,924,674
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 298.5
| ###
| 297.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 297.75
| 301.29
| ###
| 297.28
| 92,029
| ###
| 35.2
| 35.2
| 21.2 |
2023-Dec-15 Fri
| 302.2
| 302.45
| ###
| 299.77
| 357,446
| 54,054,771
| 28.0
| 28.0
| 21.4 |
2023-Dec-14 Thu
| 298.81
| ###
| ###
| 297.5
|
|
| ###
| ###
| 21.3 |
2023-Dec-13 Wed
| ###
| 299.88
| 293.5
| 298.78
|
|
| 83.8
| 83.8
| ### |
2023-Dec-12 Tue
| 288.8
| ###
| 287.21
| 293.85
| 166,640
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| 283.5
| ###
| 283.29
| 287
| 116,241
| 16,464,956
| ###
| ###
| 20.5 |
2023-Dec-08 Fri
| 280.76
| ###
| ###
| ###
| 120,779
| 0
| 72.0
| 72.0
| 0.0 |
2023-Dec-07 Thu
| 284.83
| ###
| ###
| 281.83
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| 285.45
| 278.2
| 284.41
|
|
| 74.4
| 74.4
| ### |
2023-Dec-05 Tue
| ###
| 279.925
| 273.5
| 277.8
| 169,946
| 47,026,182
| 85.8
| 85.8
| 19.8 |
2023-Dec-04 Mon
| 272.82
| 276.21
| 271.73
| 273.2
|
|
| ###
| ###
| 19.5 |
2023-Dec-01 Fri
| 273.81
| ###
| ###
| 272.29
| 179,545
| 0
| ###
| ###
| ### |
2023-Nov-30 Thu
| ###
| 274
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 137,557
| 0
| 84.2
| 84.2
| 0.0 |
2023-Nov-28 Tue
| ###
| 261.26
| ###
| 261.26
| 95,056
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 260.46
| 261.48
| 258.25
| 258.7
| 91,555
| 23,791,940
| 40.0
| 40.0
| 18.5 |
2023-Nov-24 Fri
| 260.5
| 261.48
| 258.81
| 258.81
| 31,022
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| 263.42
| 263.52
| 260.26
| 260.26
| 53,245
| ###
| ###
| ###
| 18.6 |
2023-Nov-22 Wed
| ###
| 263.55
| ###
| 262.72
| 90,778
| 11,962,270
| 78.9
| 78.9
| 18.8 |
2023-Nov-21 Tue
| 261.25
| 261.7
| ###
| 260.72
| 114,970
| 15,043,824
| ###
| ###
| 18.6 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 261.25
| 114,576
| 0
| ###
| ###
| ### |
2023-Nov-17 Fri
| 258.24
| 259.75
| 252.78
| 259.75
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 255.29
| 257.42
| 146,020
| 18,638,722
| 37.3
| 37.3
| 18.4 |
2023-Nov-15 Wed
| 255.84
| 259.21
| 253.42
| 257.71
|
|
| ###
| ###
| 18.4 |
2023-Nov-14 Tue
| ###
| 254
| ###
| ###
| 116,776
| 14,830,552
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 252.77
| ###
| 250.53
| ###
| 110,320
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 250
| 252.72
| 66,425
| 8,303,125
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| 257
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2023-Nov-08 Wed
| 255.85
| 255.85
| ###
| 252.42
|
|
| 20.3
| 20.3
| ### |
2023-Nov-07 Tue
| ###
| ###
| 246.88
| ###
| 178,924
| 22,086,378
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 247.29
|
|
| 34.3
| 34.3
| ### |
2023-Nov-03 Fri
| 247.27
| ###
| ###
| 247.58
|
|
| 61.9
| 61.9
| 17.7 |
2023-Nov-02 Thu
| 248.71
| 248.71
| 244.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 240.8
| 244.27
| ###
| 244.27
| 127,928
| 15,624,486
| 80.0
| 80.0
| 17.4 |
2023-Oct-31 Tue
| 243.81
| 244.5
| 240.24
| 240.84
|
|
| ###
| ###
| 17.2 |
2023-Oct-30 Mon
| ###
| 243.57
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Oct-27 Fri
| ###
| 245.22
| ###
| 242.51
| 120,181
| ###
| 32.6
| 32.6
| 17.3 |
2023-Oct-26 Thu
| 242.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 246.42
| ###
| ###
| 244.48
|
|
| 31.7
| 31.7
| 17.5 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 105,651
| 0
| 29.3
| 29.3
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 242.375
| 247.47
|
|
| 83.0
| 83.0
| ### |
2023-Oct-20 Fri
| ###
| 248.5
| 242
| ###
| 214,550
| 52,618,387
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 253.74
| ###
| 249.75
| ###
| 132,356
| 16,527,955
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 255.5
|
|
| 81.6
| 81.6
| 18.3 |
2023-Oct-17 Tue
| 256.46
| 257.7
| ###
| ###
| 89,589
| 11,543,542
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 256.28
| 257.76
| 254.21
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Oct-13 Fri
| 255.45
| ###
| ###
| 256.79
| 91,371
| 0
| ###
| ###
| 18.3 |
2023-Oct-12 Thu
| ###
| 259.8
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 256
| 259.24
| 122,325
| ###
| ###
| ###
| 18.5 |
2023-Oct-10 Tue
| 257
| ###
| ###
| ###
| 143,744
| 0
| 63.8
| 63.8
| 0.0 |
2023-Oct-09 Mon
| 252.76
| 256.71
| ###
| 255.4
|
|
| 81.1
| 81.1
| 18.2 |
2023-Oct-06 Fri
| 255.78
| ###
| ###
| ###
| 105,940
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 256.53
| ###
| ###
| 131,780
| ###
| 71.8
| 71.8
| 0.0 |
2023-Oct-04 Wed
| 252
| ###
| 250.71
| ###
| 177,182
| 22,210,649
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 251.76
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Oct-02 Mon
| 255
| ###
| 253
| 254.75
|
|
| 35.3
| 35.3
| ### |
2023-Sep-29 Fri
| ###
| 257.28
| ###
| ###
| 200,380
| 25,776,883
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 256.5
| 253
| 255.27
|
|
| 71.8
| 71.8
| ### |
2023-Sep-27 Wed
| ###
| 258.27
| 254.88
| ###
| 177,446
| ###
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 257.46
| 259.22
| ###
| 258.57
| 106,628
| 13,820,055
| 78.5
| 78.5
| ### |
2023-Sep-25 Mon
| 254.77
| 257.46
| ###
| 257.46
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 253.77
| 256.45
| ###
| 256.45
|
|
| ###
| ###
| 18.3 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 144,085
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 259.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 258.54
|
|
| ###
| ###
| 18.5 |
2023-Sep-15 Fri
| 263.4
| 264.48
| 261.53
| 261.78
|
|
| ###
| ###
| 18.7 |
2023-Sep-14 Thu
| 263.52
| ###
| 262.49
| 263.4
| 177,954
| 23,355,572
| ###
| ###
| 18.8 |
2023-Sep-13 Wed
| 265.58
| ###
| 263.53
| ###
| 125,650
| 16,556,272
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 265.41
| ###
| 112,524
| ###
| 71.4
| 71.4
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 265.88
| 267.58
|
|
| ###
| ###
| 19.1 |
2023-Sep-08 Fri
| 269.2
| 269.29
| 267.23
| 269.29
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| 267.72
| ###
| 266.44
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 267.85
|
|
| ###
| ###
| 19.1 |
2023-Sep-05 Tue
| 266.29
| ###
| 264.23
| ###
| 94,021
| 12,421,584
| 82.8
| 82.8
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 76,049
| 0
| 28.4
| 28.4
| 0.0 |
2023-Sep-01 Fri
| 271.41
| 271.41
| 267.75
| 268.5
|
|
| 26.0
| 26.0
| 19.2 |
2023-Aug-31 Thu
| 273.59
| ###
| 270.79
| 271.49
|
|
| ###
| ###
| 19.4 |
2023-Aug-30 Wed
| 269.56
| ###
| 268.875
| 273.26
|
|
| ###
| ###
| 19.5 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 266.25
| 220,028
| 0
| ###
| ###
| 19.0 |
2023-Aug-28 Mon
| 266.56
| ###
| ###
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2023-Aug-25 Fri
| 263.47
| 265.47
| 262.45
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 263.76
| ###
| 189,322
| 24,967,785
| 69.6
| 69.6
| 0.0 |
2023-Aug-23 Wed
| 267.29
| 267.54
| 262.5
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Aug-22 Tue
| 265.85
| ###
| 261.56
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Aug-21 Mon
| 262.77
| 268.8
| ###
| 265.86
| 201,459
| 27,076,089
| 81.2
| 81.2
| ### |
2023-Aug-18 Fri
| ###
| 262.82
| 249.87
| 261.7
|
|
| 88.8
| 88.8
| 18.7 |
2023-Aug-17 Thu
| 246.45
| ###
| 243.4
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Aug-16 Wed
| 248.5
| ###
| ###
| 246.2
| 218,822
| 0
| 30.1
| 30.1
| 17.6 |
2023-Aug-15 Tue
| 244.73
| ###
| 244.24
| 246.47
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| 233.56
| ###
| 233.21
| 109,147
| 12,746,186
| 77.5
| 77.5
| 16.7 |
2023-Aug-11 Fri
| ###
| ###
| 232.71
| 233.84
| 85,956
| ###
| ###
| ###
| 16.7 |
2023-Aug-10 Thu
| ###
| 235.24
| 231.86
| 235.24
| 116,177
| ###
| ###
| ###
| 16.8 |
2023-Aug-09 Wed
| 232.5
| ###
| 231.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 233.7
| ###
| 232.78
| 233.79
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| 234.89
| ###
| 233.145
| ###
| 62,827
| ###
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 97,858
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 235.54
| 237.25
| ###
| 235.71
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 238.79
| 240.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 237.26
| ###
| 235.78
| 238.87
|
|
| ###
| ###
| 17.1 |
2023-Jul-31 Mon
| ###
| ###
| 236.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| 241.56
| ###
| ###
| 108,079
| 13,053,781
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 236.81
| 237.73
| 234.84
| 236.8
|
|
| ###
| ###
| 16.9 |
2023-Jul-25 Tue
| 234.5
| 236.25
| ###
| 235.57
|
|
| 77.1
| 77.1
| ### |
2023-Jul-24 Mon
| ###
| ###
| 233.84
| 234.78
|
|
| 42.7
| 42.7
| 16.8 |
2023-Jul-21 Fri
| 232.46
| 234.89
| 232.46
| 233.87
|
|
| 75.8
| 75.8
| ### |
2023-Jul-20 Thu
| 234.21
| ###
| ###
| 233.45
| 87,523
| 0
| 37.5
| 37.5
| 16.7 |
2023-Jul-19 Wed
| ###
| ###
| 232.22
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 228
| 232.27
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 231.56
| ###
| 230.28
| 232.52
| 113,441
| ###
| ###
| ###
| 16.6 |
2023-Jul-14 Fri
| 228.2
| ###
| ###
| ###
| 135,572
| 0
| 71.2
| 71.2
| 0.0 |
2023-Jul-13 Thu
| ###
| 228.58
| ###
| ###
| 167,276
| 19,117,974
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 224.71
| 225.59
| 222.47
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Jul-11 Tue
| 223.78
| 225.49
| 222.74
| 225.49
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 221.55
| 222.59
| 220.4
| ###
| 116,477
| 25,799,073
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 223
| ###
| 221.56
|
|
| 40.5
| 40.5
| 15.8 |
2023-Jul-06 Thu
| ###
| 225.83
| 222.77
| ###
| 170,228
| 38,182,140
| 78.2
| 78.2
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 224.43
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 227.56
| 229.89
| 227.21
| 229.42
| 112,272
| ###
| 65.1
| 65.1
| 16.4 |
2023-Jul-03 Mon
| 228.79
| 229.89
| ###
| ###
| 116,856
| ###
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 181,871
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 228.77
| ###
| 228.77
| ###
| 129,743
| 14,840,653
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 226.47
| 229.54
| ###
| 228.7
| 145,589
| 16,709,249
| ###
| ###
| 16.3 |
2023-Jun-27 Tue
| 228.22
| 229.43
| 225.83
| 226.47
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| 229.155
| ###
| ###
| 181,120
| 20,752,276
| 77.7
| 77.7
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 148,421
| 0
| 15.0
| 15.0
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 234.48
| 236.28
| 180,022
| 21,105,779
| ###
| ###
| 16.9 |
2023-Jun-21 Wed
| 243
| 246.47
| ###
| ###
| 194,181
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 243.57
| 240.925
| ###
| 117,440
| 28,449,546
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 237.73
| ###
| 138,277
| ###
| 80.4
| 80.4
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 236.86
| 238.83
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| ###
| 235.75
| 236.84
| 210,081
| ###
| ###
| ###
| 16.9 |
2023-Jun-14 Wed
| 240.44
| ###
| ###
| 237.47
|
|
| ###
| ###
| 17.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 300,240
| 0
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 242.21
| ###
| ###
| 239.48
| 98,228
| 0
| 25.6
| 25.6
| 17.1 |
2023-Jun-08 Thu
| 241.45
| ###
| 238.825
| 240.72
| 138,378
| ###
| 41.9
| 41.9
| 17.2 |
2023-Jun-07 Wed
| ###
| 244.2
| ###
| 242.73
|
|
| 83.9
| 83.9
| 17.3 |
2023-Jun-06 Tue
| 248.26
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jun-05 Mon
| ###
| 248.89
| 245.56
| 248.25
| 192,240
| ###
| 76.2
| 76.2
| 17.7 |
2023-Jun-02 Fri
| ###
| 251
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 242.28
| 248.83
| 242.24
| 248.25
|
|
| ###
| ###
| 17.7 |
2023-May-31 Wed
| ###
| 245.145
| ###
| 243.41
|
|
| 43.3
| 43.3
| ### |
2023-May-30 Tue
| ###
| ###
| 243.5
| ###
| 90,658
| ###
| 33.9
| 33.9
| 0.0 |
2023-May-29 Mon
| 247
| 248
| 244.87
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-May-26 Fri
| ###
| 245.2
| ###
| 245
|
|
| ###
| ###
| 17.5 |
2023-May-25 Thu
| 242.22
| 244.74
| ###
| ###
| 164,925
| 20,181,872
| 79.0
| 79.0
| 0.0 |
2023-May-24 Wed
| 241.55
| ###
| 240.71
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-May-23 Tue
| ###
| 248
| 244.23
| 244.75
| 185,785
| 45,724,475
| 34.3
| 34.3
| 17.5 |
2023-May-22 Mon
| ###
| 249
| ###
| ###
| 79,627
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 247.88
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-May-18 Thu
| 247.78
| ###
| 245.8
| 247
| 156,177
| 19,194,153
| 36.7
| 36.7
| 17.6 |
2023-May-17 Wed
| ###
| ###
| 244.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 244.41
| ###
| 109,921
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 249.23
| ###
| ###
| 76,381
| ###
| 79.7
| 79.7
| 0.0 |
2023-May-12 Fri
| 246.41
| ###
| ###
| 247.59
| 86,785
| 0
| ###
| ###
| 17.7 |
2023-May-11 Thu
| 246.76
| 246.76
| 242.83
| 245.7
|
|
| 32.1
| 32.1
| 17.6 |
2023-May-10 Wed
| 241.55
| 245.85
| 241.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-May-09 Tue
| 242.44
| ###
| 240.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 244.59
| 245.28
| 241.88
| ###
| 125,280
| ###
| 35.7
| 35.7
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| 245.59
| 81,328
| 0
| ###
| ###
| 17.5 |
2023-May-04 Thu
| 245
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2023-May-03 Wed
| 243.2
| ###
| ###
| 244.44
| 130,127
| 0
| ###
| ###
| 17.5 |
2023-May-02 Tue
| ###
| 249.27
| ###
| ###
| 135,959
| 16,945,249
| 38.0
| 38.0
| 0.0 |
2023-May-01 Mon
| 248.89
| 250
| ###
| ###
| 112,978
| 14,122,250
| 32.8
| 32.8
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 227,288
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| 248
| 249.24
|
|
| ###
| ###
| 17.8 |
2023-Apr-26 Wed
| 251.28
| 251.76
| 250.325
| ###
| 186,925
| ###
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 249.76
| 251.54
|
|
| 73.0
| 73.0
| 18.0 |
2023-Apr-21 Fri
| 248.78
| 250.77
| 248
| 249.42
|
|
| 71.5
| 71.5
| 17.8 |
2023-Apr-20 Thu
| ###
| ###
| ###
| 248.25
| 130,341
| 0
| ###
| ###
| 17.7 |
2023-Apr-19 Wed
| 245.5
| ###
| 244.46
| ###
| 146,720
| 17,933,585
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 247.5
| 248.89
| ###
| 247.45
| 172,852
| ###
| 41.8
| 41.8
| 17.7 |
2023-Apr-17 Mon
| ###
| 251.5
| ###
| ###
| 140,553
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2023-Apr-13 Thu
| ###
| 250.72
| ###
| ###
| 154,147
| ###
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 248.84
| 249.2
| 246.56
| ###
| 142,127
| 35,230,440
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 249.44
| ###
| 247.44
| 247.82
|
|
| 29.3
| 29.3
| ### |
2023-Apr-06 Thu
| 244.54
| 246.58
| 243.54
| 246.4
| 242,071
| ###
| ###
| ###
| ### |
2023-Apr-05 Wed
| ###
| ###
| 241.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| 242.25
| 238.42
| 242.25
|
|
| 79.6
| 79.6
| ### |
2023-Apr-03 Mon
| 235.76
| 237.7
| ###
| 237.7
|
|
| 76.4
| 76.4
| 17.0 |
2023-Mar-31 Fri
| 230.77
| ###
| 230.77
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Mar-30 Thu
| 232.81
| ###
| 230.24
| ###
| 117,325
| 13,506,454
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| 226.78
| ###
| 167,025
| ###
| 69.1
| 69.1
| 0.0 |
2023-Mar-28 Tue
| ###
| 232.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 230.5
| 225.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 222.29
| 226.56
| 221.8
| 225.89
| 93,646
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 228
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 230.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| 226.58
|
|
| 74.6
| 74.6
| 16.2 |
2023-Mar-20 Mon
| 227.71
| 228.45
| ###
| ###
| 106,128
| 12,122,470
| 41.4
| 41.4
| 0.0 |
2023-Mar-17 Fri
| 230.7
| 231.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| 223.85
| 230.25
|
|
| 86.3
| 86.3
| ### |
2023-Mar-15 Wed
| ###
| 227.4
| ###
| 226.81
|
|
| 73.1
| 73.1
| ### |
2023-Mar-14 Tue
| 225.5
| ###
| 221.89
| 223.88
| 219,870
| 24,393,477
| 44.8
| 44.8
| ### |
2023-Mar-13 Mon
| ###
| ###
| 223
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| 229.71
|
|
| 38.2
| 38.2
| 16.4 |
2023-Mar-09 Thu
| 231.23
| ###
| ###
| 231.28
| 162,271
| 0
| 69.7
| 69.7
| 16.5 |
2023-Mar-08 Wed
| 228.84
| ###
| 227.22
| 233.29
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| 230.8
| 226.73
| 230.8
|
|
| ###
| ###
| 16.5 |
2023-Mar-06 Mon
| 225.84
| 227.52
| 224.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 223.44
| ###
| 221.79
| 223.28
|
|
| ###
| ###
| 15.9 |
2023-Mar-02 Thu
| 224.76
| 224.76
| 220.49
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Mar-01 Wed
| ###
| 225.4
| 221.88
| 223.41
|
|
| ###
| ###
| 16.0 |
2023-Feb-28 Tue
| 228
| ###
| 222.22
| 222.22
| 421,325
| 46,813,420
| ###
| ###
| 15.9 |
2023-Feb-27 Mon
| 226.2
| ###
| ###
| 226.78
|
|
| ###
| ###
| 16.2 |
2023-Feb-24 Fri
| ###
| ###
| 223.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 227.76
| ###
| 225
| 112,950
| 12,862,746
| 35.1
| 35.1
| ### |
2023-Feb-22 Wed
| 222
| ###
| ###
| 225.58
|
|
| 81.7
| 81.7
| 16.1 |
2023-Feb-21 Tue
| 223.22
| 224.85
| 222.43
| 223.86
| 94,453
| ###
| ###
| ###
| ### |
2023-Feb-20 Mon
| 225.52
| ###
| 223.75
| ###
| 82,728
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 223.84
| 225.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 220.89
| 227.21
| 220.89
| ###
| 171,189
| ###
| 83.7
| 83.7
| 0.0 |
2023-Feb-15 Wed
| 215.46
| 225.945
| ###
| 225.28
|
|
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| 211.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 209.76
|
|
| 41.1
| 41.1
| 15.0 |
2023-Feb-10 Fri
| ###
| ###
| 209.85
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2023-Feb-09 Thu
| 215.47
| ###
| 212.78
| 214.55
| 84,722
| 9,013,573
| ###
| ###
| 15.3 |
2023-Feb-08 Wed
| 217.59
| 218.21
| ###
| ###
| 85,720
| 9,352,480
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 216.89
|
|
| ###
| ###
| 15.5 |
2023-Feb-06 Mon
| 220.27
| ###
| 219.51
| 220.28
|
|
| 76.2
| 76.2
| 15.7 |
2023-Feb-03 Fri
| 218.5
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Feb-02 Thu
| ###
| 217.21
| 214.55
| ###
| 110,251
| 23,800,985
| 75.7
| 75.7
| 0.0 |
2023-Feb-01 Wed
| 213.85
| 214.76
| 211.22
| 212.5
| 192,647
| 41,031,884
| 35.3
| 35.3
| 15.2 |
2023-Jan-31 Tue
| 208.75
| 212.45
| 208.28
| 212.45
|
|
| ###
| ###
| 15.2 |
2023-Jan-30 Mon
| ###
| ###
| 206.53
| 208.77
| 116,340
| 12,013,850
| ###
| ###
| 14.9 |
2023-Jan-27 Fri
| ###
| ###
| 202.2
| 206.53
|
|
| ###
| ###
| 14.8 |
2023-Jan-25 Wed
| 204.56
| 207.57
| 202.23
| ###
| 151,687
| ###
| 78.0
| 78.0
| 0.0 |
2023-Jan-24 Tue
| 208.84
| 209.81
| 201.78
| 203.41
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 207.4
| 208.7
|
|
| ###
| ###
| 14.9 |
2023-Jan-20 Fri
| 214.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 214.25
| ###
| 214.25
|
|
| 70.4
| 70.4
| ### |
2023-Jan-18 Wed
| ###
| ###
| 210.84
| ###
| 100,778
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 208.89
| 210.41
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 208.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 208.5
| ###
| ###
| 207.8
| 104,974
| 0
| 30.0
| 30.0
| 14.8 |
2023-Jan-12 Thu
| 209.28
| 210.25
| 206.23
| 208.41
| 125,727
| ###
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| 206.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 209.89
| 205.42
| ###
| 128,952
| 26,777,527
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 206.51
| 207.55
| 66,385
| 6,854,583
| 66.4
| 66.4
| 14.8 |
2023-Jan-06 Fri
| ###
| ###
| 201.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 205.29
| ###
| ###
| 205.45
| 98,759
| 0
| ###
| ###
| 14.7 |
2023-Jan-04 Wed
| ###
| 205.74
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2023-Jan-03 Tue
| 205.29
| ###
| 200.21
| 201.26
| 66,357
| ###
| 29.1
| 29.1
| 14.4 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 66,657
| 0
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| 203.53
|
|
| ###
| ###
| 14.5 |
2022-Dec-28 Wed
| ###
| ###
| ###
| 201.87
|
|
| 83.6
| 83.6
| ### |
2022-Dec-23 Fri
| ###
| 206.24
| 201.81
| ###
| 50,479
| 10,298,977
| 22.1
| 22.1
| 0.0 |
2022-Dec-22 Thu
| 200.49
| 205.5
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| 199.24
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 197.74
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 203.2
| ###
| 77,848
| 7,909,356
| 31.4
| 31.4
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 205.56
| 206.8
| 243,144
| 24,990,340
| ###
| ###
| ### |
2022-Dec-15 Thu
| 208.27
| ###
| 207.225
| 207.86
| 154,372
| ###
| 43.6
| 43.6
| 14.8 |
2022-Dec-14 Wed
| ###
| 213.26
| 208.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| 206.74
| 208.89
| 112,482
| ###
| 78.8
| 78.8
| ### |
2022-Dec-12 Mon
| ###
| ###
| 203.44
| 206.58
|
|
| ###
| ###
| 14.8 |
2022-Dec-09 Fri
| ###
| ###
| 206.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 210.2
| 211.29
| ###
| 208.56
|
|
| ###
| ###
| 14.9 |
2022-Dec-07 Wed
| ###
| ###
| 208.82
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Dec-06 Tue
| 212.28
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2022-Dec-05 Mon
| 215.25
| 215.25
| ###
| ###
| 137,481
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 215.89
| ###
| 215.48
|
|
| 70.3
| 70.3
| ### |
2022-Dec-01 Thu
| ###
| ###
| 209.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 339,923
| 0
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 207.49
| 211.42
| 157,973
| ###
| ###
| ###
| ### |
2022-Nov-28 Mon
| 209.55
| 213.88
| 209.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 210.45
| ###
| 209.21
| 209.5
|
|
| ###
| ###
| 15.0 |
2022-Nov-24 Thu
| 208.83
| 210.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 206.5
| 207.5
| ###
| 207.5
|
|
| 75.6
| 75.6
| ### |
2022-Nov-22 Tue
| 206.79
| ###
| ###
| 206.22
|
|
| 38.1
| 38.1
| 14.7 |
2022-Nov-21 Mon
| ###
| ###
| 204.24
| 205.87
|
|
| 43.1
| 43.1
| ### |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 132,087
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 204.56
| 204.56
| 202.2
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Nov-15 Tue
| ###
| 205.54
| 201.42
| 204.58
| 89,656
| ###
| 76.5
| 76.5
| 14.6 |
2022-Nov-14 Mon
| ###
| 207.8
| 201.76
| 201.78
|
|
| ###
| ###
| 14.4 |
2022-Nov-11 Fri
| 209.24
| ###
| ###
| 210.52
|
|
| 69.8
| 69.8
| 15.0 |
2022-Nov-10 Thu
| 200.83
| 203.7
| ###
| 202.52
| 110,649
| ###
| ###
| ###
| 14.5 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 133,382
| 0
| 70.7
| 70.7
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 195.54
| ###
| 123,487
| 12,073,323
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 197.55
| 192.5
| 197.47
| 120,852
| ###
| ###
| ###
| ### |
2022-Nov-04 Fri
| 193.48
| ###
| ###
| ###
| 200,681
| 0
| 70.3
| 70.3
| 0.0 |
2022-Nov-03 Thu
| 196.43
| ###
| ###
| 194.49
|
|
| ###
| ###
| 13.9 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 201.45
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 102,426
| 0
| 59.4
| 59.4
| 0.0 |
2022-Oct-31 Mon
| ###
| 200.8
| 197.86
| 199.71
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 196.51
| ###
| 195.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 198.52
| ###
| 197.77
| 198.21
|
|
| 34.4
| 34.4
| 14.2 |
2022-Oct-26 Wed
| ###
| 197.46
| 195.22
| 197.46
|
|
| 72.0
| 72.0
| 14.1 |
2022-Oct-25 Tue
| 198.78
| ###
| ###
| ###
| 163,653
| 0
| 30.3
| 30.3
| 0.0 |
2022-Oct-24 Mon
| 194.46
| ###
| ###
| ###
| 112,843
| 0
| 76.4
| 76.4
| 0.0 |
2022-Oct-21 Fri
| ###
| 194.25
| ###
| 193.29
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| 198.83
| 192.955
| 194.8
| 219,849
| 43,066,770
| ###
| ###
| 13.9 |
2022-Oct-19 Wed
| 200.52
| 203.7
| 199.75
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Oct-18 Tue
| ###
| 199.4
| ###
| ###
| 169,972
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 195.21
| ###
| ###
| 159,557
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 192.72
| 196.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| 186.2
| 250,088
| 0
| 28.3
| 28.3
| ### |
2022-Oct-12 Wed
| ###
| 194.86
| 188.82
| ###
| 325,578
| 62,458,883
| 31.4
| 31.4
| 0.0 |
2022-Oct-11 Tue
| 197.53
| ###
| ###
| 193.83
|
|
| ###
| ###
| 13.8 |
2022-Oct-10 Mon
| 198.2
| 200.73
| 196.5
| ###
| 127,126
| ###
| 38.3
| 38.3
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2022-Oct-06 Thu
| ###
| 207.72
| 204.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 202.77
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Oct-04 Tue
| ###
| 202.74
| ###
| ###
| 158,259
| ###
| 64.1
| 64.1
| 0.0 |
2022-Oct-03 Mon
| 194.54
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 194.54
| 365,889
| 0
| ###
| ###
| 13.9 |
2022-Sep-29 Thu
| 207.49
| ###
| ###
| ###
| 176,347
| 0
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2022-Sep-27 Tue
| ###
| 203.4
| 200.27
| ###
| 199,981
| ###
| 66.6
| 66.6
| 0.0 |
2022-Sep-26 Mon
| ###
| 203.49
| ###
| ###
| 160,089
| 16,288,255
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 199.29
| 201.54
| 196.45
| 196.56
| 146,583
| 29,169,284
| 44.0
| 44.0
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| 202.81
| 131,787
| 0
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| 210.87
| ###
| ###
| 169,784
| 17,901,176
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| 209.21
| 210.87
|
|
| 46.6
| 46.6
| 15.1 |
2022-Sep-16 Fri
| 212.72
| ###
| ###
| 214.23
| 265,144
| 0
| 80.2
| 80.2
| 15.3 |
2022-Sep-15 Thu
| ###
| 216.5
| 211.51
| 212.72
| 158,472
| ###
| ###
| ###
| 15.2 |
2022-Sep-14 Wed
| ###
| 214.76
| 209.52
| 214.75
|
|
| 71.2
| 71.2
| ### |
2022-Sep-13 Tue
| ###
| ###
| 213.84
| 216.74
| 116,582
| 12,464,947
| ###
| ###
| ### |
2022-Sep-12 Mon
| 217.85
| 218.77
| ###
| 216.29
|
|
| 36.2
| 36.2
| ### |
2022-Sep-09 Fri
| ###
| 218.625
| 214.44
| ###
| 126,776
| 27,451,124
| 21.8
| 21.8
| 0.0 |
2022-Sep-08 Thu
| 210.43
| ###
| 206.55
| ###
| 202,747
| ###
| 84.3
| 84.3
| 0.0 |
2022-Sep-07 Wed
| ###
| 213.86
| ###
| 212.25
| 142,587
| 15,246,827
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| ###
| 210.82
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Sep-05 Mon
| 212.81
| ###
| 210.21
| ###
| 65,486
| ###
| 38.5
| 38.5
| 0.0 |
2022-Sep-02 Fri
| 216.8
| 216.8
| ###
| 212.8
| 70,347
| ###
| 27.1
| 27.1
| 15.2 |
2022-Sep-01 Thu
| ###
| 215.55
| ###
| ###
| 130,549
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 210.5
| ###
| 179,328
| 18,874,272
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 210.43
| 212.23
| ###
| 211.78
| 123,072
| 13,059,785
| 67.6
| 67.6
| 15.1 |
2022-Aug-29 Mon
| ###
| 212.43
| ###
| 209.46
|
|
| 43.6
| 43.6
| ### |
2022-Aug-26 Fri
| ###
| 216.27
| ###
| 214.85
|
|
| ###
| ###
| ### |
2022-Aug-25 Thu
| 214.81
| ###
| ###
| 214.85
| 94,280
| 0
| 65.2
| 65.2
| ### |
2022-Aug-24 Wed
| ###
| 216.85
| ###
| 214.46
| 124,225
| ###
| ###
| ###
| 15.3 |
2022-Aug-23 Tue
| 218.24
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-Aug-22 Mon
| 211.5
| 221.28
| 210.8
| 220.42
|
|
| ###
| ###
| 15.7 |
2022-Aug-19 Fri
| ###
| ###
| ###
| 218.86
| 193,723
| 0
| 83.4
| 83.4
| 15.6 |
2022-Aug-18 Thu
| 214.88
| ###
| 213.46
| 214.2
| 184,987
| ###
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| 215.45
|
|
| ###
| ###
| ### |
2022-Aug-16 Tue
| 223
| 225.43
| ###
| ###
| 104,476
| ###
| 26.2
| 26.2
| 0.0 |
2022-Aug-15 Mon
| 219.49
| 221.21
| 218.23
| ###
| 47,546
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| 222.2
| ###
| 218.57
| 79,878
| 8,874,445
| 29.8
| 29.8
| 15.6 |
2022-Aug-11 Thu
| 219.25
| ###
| ###
| 222.77
|
|
| ###
| ###
| 15.9 |
2022-Aug-10 Wed
| 219.5
| 220.78
| 217.71
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Aug-09 Tue
| ###
| 226.8
| ###
| 224.57
|
|
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| 225.325
| 220.87
| ###
| 157,044
| 35,036,123
| 75.2
| 75.2
| 0.0 |
2022-Aug-05 Fri
| 221.71
| ###
| ###
| 223.85
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| ###
| 222.2
| 218.5
| ###
| 122,244
| ###
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 220
| 214.76
| ###
| 115,879
| 25,189,777
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 218.71
| 219.72
| 215.78
| 219.26
| 108,947
| ###
| 71.0
| 71.0
| ### |
2022-Aug-01 Mon
| ###
| 218.7
| 213.5
| 218.4
|
|
| 86.8
| 86.8
| ### |
2022-Jul-29 Fri
| 216.22
| 216.54
| 212.82
| 214.23
| 162,957
| ###
| ###
| ###
| 15.3 |
2022-Jul-28 Thu
| ###
| 216.28
| ###
| 215.54
| 116,987
| 12,650,974
| ###
| ###
| 15.4 |
2022-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 208.79
| 212.58
| 78,382
| 8,182,688
| 76.8
| 76.8
| 15.2 |
2022-Jul-25 Mon
| 213.53
| ###
| ###
| 210.56
|
|
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| 214.47
| ###
| ###
| 195,184
| 20,930,556
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 204.49
| 207.4
| 351,028
| 35,890,857
| 68.0
| 68.0
| 14.8 |
2022-Jul-20 Wed
| ###
| 205.4
| 201.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 214.89
| 215.46
| ###
| 211.77
| 109,280
| ###
| 23.6
| 23.6
| ### |
2022-Jul-15 Fri
| 214.4
| ###
| ###
| 214.71
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| 203.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 205.55
| ###
| 204.28
|
|
| 32.3
| 32.3
| ### |
2022-Jul-12 Tue
| ###
| 205.7
| 203.55
| ###
| 172,425
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| 202.42
| 178,828
| 0
| 46.9
| 46.9
| 14.5 |
2022-Jul-08 Fri
| ###
| 202.58
| 199.86
| ###
| 127,354
| 25,626,171
| 66.2
| 66.2
| 0.0 |
2022-Jul-07 Thu
| 203.2
| 203.46
| ###
| 201.44
| 159,874
| 16,263,982
| 30.0
| 30.0
| 14.4 |
2022-Jul-06 Wed
| ###
| 204.73
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 198.57
| 199.87
|
|
| 64.3
| 64.3
| ### |
2022-Jul-04 Mon
| 203.54
| 204.625
| 198.78
| 199.29
| 134,686
| ###
| 20.7
| 20.7
| ### |
2022-Jul-01 Fri
| ###
| ###
| 195.73
| ###
| 153,572
| 15,029,323
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 199.48
| ###
| ###
| 198.7
| 172,329
| 0
| 50.2
| 50.2
| 14.2 |
2022-Jun-29 Wed
| ###
| 199.26
| 196.885
| ###
| 123,122
| 24,387,082
| 46.6
| 46.6
| 0.0 |
2022-Jun-28 Tue
| 203.79
| ###
| ###
| 202.28
|
|
| 35.4
| 35.4
| 14.4 |
2022-Jun-27 Mon
| 194.88
| 203.79
| ###
| 202.89
|
|
| 87.2
| 87.2
| 14.5 |
2022-Jun-24 Fri
| 198.51
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2022-Jun-23 Thu
| 193.84
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Jun-22 Wed
| 191.55
| 192.81
| 190.71
| ###
| 123,888
| ###
| 51.9
| 51.9
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 189.88
| 190.55
| 141,357
| ###
| 24.6
| 24.6
| ### |
2022-Jun-20 Mon
| 191.55
| 193.82
| ###
| 193.55
| 127,944
| 12,399,053
| 83.5
| 83.5
| 13.8 |
2022-Jun-17 Fri
| 188.73
| ###
| 186.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 195.58
| 196.175
| 191.56
| 191.85
| 312,382
| ###
| 26.9
| 26.9
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| 197.54
| 233,746
| 0
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2022-Jun-10 Fri
| ###
| 216.83
| ###
| 214.54
| 101,054
| ###
| ###
| ###
| 15.3 |
2022-Jun-09 Thu
| 218.22
| 218.22
| ###
| ###
| 82,651
| 9,018,050
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 214.84
| ###
| 214.51
| 217.75
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| ###
| 212.2
| 213.53
|
|
| 49.2
| 49.2
| 15.3 |
2022-Jun-06 Mon
| 218.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 220.42
| 221.24
| ###
| ###
| 86,925
| 9,615,643
| 36.0
| 36.0
| 0.0 |
2022-Jun-02 Thu
| ###
| 219.26
| ###
| 217.89
| 112,255
| ###
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| 225.76
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-May-31 Tue
| 225
| 226.44
| 222.54
| ###
| 250,286
| ###
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| 224.77
| ###
| 224.77
|
|
| 74.7
| 74.7
| 16.1 |
2022-May-27 Fri
| ###
| 221.81
| 216.89
| 218.5
| 76,727
| ###
| ###
| ###
| 15.6 |
2022-May-26 Thu
| 215.41
| ###
| 215.41
| 218.43
| 97,587
| ###
| ###
| ###
| 15.6 |
2022-May-25 Wed
| 215.73
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 215.73
| 216.71
| 103,989
| 11,216,773
| 41.5
| 41.5
| ### |
2022-May-23 Mon
| ###
| 219.56
| ###
| ###
| 94,153
| ###
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 214.73
| 216.4
| ###
| 215.8
| 86,027
| 9,308,121
| ###
| ###
| 15.4 |
2022-May-19 Thu
| ###
| ###
| ###
| 214.27
| 103,951
| 0
| 66.1
| 66.1
| ### |
2022-May-18 Wed
| ###
| 217.42
| ###
| ###
| 87,554
| ###
| 72.4
| 72.4
| 0.0 |
2022-May-17 Tue
| ###
| 212.44
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2022-May-16 Mon
| ###
| 218.81
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-May-13 Fri
| 211.83
| 215.58
| ###
| 214.56
|
|
| ###
| ###
| 15.3 |
2022-May-12 Thu
| ###
| ###
| ###
| 208.59
| 153,554
| 0
| ###
| ###
| ### |
2022-May-11 Wed
| 210.8
| 214.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| 216.48
| 123,757
| 0
| ###
| ###
| 15.5 |
2022-May-09 Mon
| ###
| ###
| ###
| 216.48
| 123,757
| 0
| ###
| ###
| 15.5 |
2022-May-06 Fri
| ###
| 225.86
| ###
| ###
| 193,774
| ###
| 27.8
| 27.8
| 0.0 |
2022-May-05 Thu
| ###
| 231.84
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-May-04 Wed
| 228.4
| ###
| 227.74
| ###
| 76,657
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 228.43
| ###
| ###
| 88,870
| 10,150,287
| 76.2
| 76.2
| 0.0 |
2022-May-02 Mon
| 227.82
| 229.5
| 223.22
| 226.57
| 190,185
| 43,050,276
| ###
| ###
| ### |
2022-Apr-29 Fri
| 229.41
| 231.74
| ###
| 231.74
| 206,981
| 23,982,888
| ###
| ###
| 16.6 |
2022-Apr-28 Thu
| 231.48
| ###
| ###
| 229.47
|
|
| ###
| ###
| ### |
2022-Apr-27 Wed
| ###
| ###
| ###
| 230.75
|
|
| 40.0
| 40.0
| 16.5 |
2022-Apr-26 Tue
| ###
| 233.29
| ###
| ###
| 154,541
| ###
| 87.8
| 87.8
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| 232.5
| ###
| 101,376
| ###
| 34.6
| 34.6
| 0.0 |
2022-Apr-21 Thu
| ###
| 236.43
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2022-Apr-20 Wed
| ###
| 227.56
| ###
| 227.2
|
|
| ###
| ###
| 16.2 |
2022-Apr-19 Tue
| 225
| ###
| ###
| 224.45
| 84,574
| 0
| 37.3
| 37.3
| 16.0 |
2022-Apr-14 Thu
| 221.2
| 226.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 222.83
| ###
| 221.8
| 224.72
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| 224.86
| ###
| ###
| 222.42
| 108,322
| 0
| ###
| ###
| 15.9 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 224.48
| 121,081
| 0
| ###
| ###
| 16.0 |
2022-Apr-08 Fri
| 225.83
| 226.74
| 223.29
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Apr-07 Thu
| ###
| 225.47
| 223.8
| 224.79
|
|
| 48.8
| 48.8
| ### |
2022-Apr-06 Wed
| 223.45
| 226.54
| 222
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 224.29
| 226.23
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Apr-04 Mon
| 223.55
| ###
| ###
| 225.44
|
|
| 68.9
| 68.9
| 16.1 |
2022-Apr-01 Fri
| ###
| 224.54
| 220
| ###
| 142,180
| 31,602,348
| 32.3
| 32.3
| 0.0 |
2022-Mar-31 Thu
| 225
| 226.81
| ###
| ###
| 235,643
| ###
| 66.2
| 66.2
| 0.0 |
2022-Mar-30 Wed
| 219.79
| ###
| 219.48
| 222.75
|
|
| 77.7
| 77.7
| ### |
2022-Mar-29 Tue
| ###
| ###
| 216.84
| 218.88
|
|
| ###
| ###
| 15.6 |
2022-Mar-28 Mon
| 221.42
| 223.88
| ###
| 215.8
| 132,181
| 14,796,341
| 26.7
| 26.7
| 15.4 |
2022-Mar-25 Fri
| ###
| ###
| 220
| 222.86
| 128,152
| 14,096,720
| 72.8
| 72.8
| 15.9 |
2022-Mar-24 Thu
| 220
| ###
| 217.71
| 221.53
| 158,753
| 17,281,057
| 72.0
| 72.0
| ### |
2022-Mar-23 Wed
| ###
| 227.29
| 222.41
| ###
| 107,057
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 224.27
|
|
| 66.9
| 66.9
| ### |
2022-Mar-21 Mon
| ###
| ###
| 223.52
| 223.7
| 114,747
| 12,824,124
| ###
| ###
| 16.0 |
2022-Mar-18 Fri
| 223.47
| ###
| ###
| 222.76
| 296,446
| 0
| ###
| ###
| ### |
2022-Mar-17 Thu
| 229.8
| 229.8
| ###
| 224.46
| 161,044
| 18,503,955
| ###
| ###
| 16.0 |
2022-Mar-16 Wed
| 224.2
| 224.8
| 220.78
| ###
| 219,149
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 217.28
| ###
| 217.25
| 221.8
| 219,744
| ###
| 89.3
| 89.3
| 15.8 |
2022-Mar-14 Mon
| 215.89
| 218.87
| 215.53
| 218.57
| 113,153
| ###
| 78.7
| 78.7
| 15.6 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 214.23
| 225,044
| 0
| ###
| ###
| 15.3 |
2022-Mar-10 Thu
| ###
| ###
| 216.085
| 217.89
|
|
| 34.6
| 34.6
| ### |
2022-Mar-09 Wed
| 214.51
| ###
| 209.53
| 214.5
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| ###
| 219.29
| ###
| 215.22
| 192,582
| 21,115,653
| ###
| ###
| 15.4 |
2022-Mar-07 Mon
| ###
| ###
| 210.78
| 214.46
|
|
| 40.8
| 40.8
| 15.3 |
2022-Mar-04 Fri
| ###
| 224.57
| ###
| 222.5
|
|
| 85.7
| 85.7
| 15.9 |
2022-Mar-03 Thu
| 227.77
| ###
| 221.86
| 221.86
|
|
| 19.3
| 19.3
| 15.8 |
2022-Mar-02 Wed
| ###
| ###
| 222.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 223
| 227.78
| ###
| 226.73
| 234,485
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| 214.71
| ###
| 212.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 221
| 222.43
| ###
| 216.5
|
|
| ###
| ###
| 15.5 |
2022-Feb-24 Thu
| 210.22
| ###
| 210.22
| ###
| 253,747
| 26,671,347
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 216.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 195.86
| ###
| ###
| ###
| 372,323
| 0
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| 187.24
| 190.25
|
|
| 70.8
| 70.8
| ### |
2022-Feb-18 Fri
| ###
| ###
| 190.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| 192.8
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| 192.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| 191.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 191.41
| 189
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2022-Feb-11 Fri
| ###
| 194.22
| 191.47
| 191.47
|
|
| 45.9
| 45.9
| ### |
2022-Feb-10 Thu
| 200.8
| 201.71
| 195.27
| ###
| 96,642
| 19,182,470
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 195.89
| ###
| 193.72
| ###
| 116,827
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 196.23
| 191.775
| ###
| 141,381
| ###
| 68.2
| 68.2
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 193.44
|
|
| ###
| ###
| 13.8 |
2022-Feb-04 Fri
| ###
| 198.5
| 192.43
| 194.71
| 154,949
| ###
| ###
| ###
| 13.9 |
2022-Feb-03 Thu
| 198.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| 195.57
| 198.48
|
|
| ###
| ###
| 14.2 |
2022-Feb-01 Tue
| ###
| 195.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 185.59
| 192.55
| 221,689
| ###
| 85.3
| 85.3
| ### |
2022-Jan-28 Fri
| 181.88
| ###
| ###
| 185.48
| 742,184
| 0
| ###
| ###
| 13.2 |
2022-Jan-27 Thu
| 188.85
| 192.8
| 178.545
| ###
| 339,085
| 62,958,759
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 191.5
| 246,956
| 0
| ###
| ###
| 13.7 |
2022-Jan-24 Mon
| ###
| 194.26
| ###
| ###
| 135,341
| 13,145,671
| 83.1
| 83.1
| 0.0 |
2022-Jan-21 Fri
| ###
| 198.76
| 193.21
| ###
| 258,273
| ###
| 63.9
| 63.9
| 0.0 |
2022-Jan-20 Thu
| ###
| 197.22
| ###
| 195.53
| 145,154
| ###
| 67.1
| 67.1
| ### |
2022-Jan-19 Wed
| 196.85
| 198.73
| ###
| 195.58
|
|
| 36.4
| 36.4
| ### |
2022-Jan-18 Tue
| 201.51
| 203.71
| 199.8
| 200.83
| 146,187
| 29,493,958
| ###
| ###
| 14.3 |
2022-Jan-17 Mon
| ###
| 204.82
| 198.26
| ###
| 150,871
| 30,406,541
| 82.7
| 82.7
| 0.0 |
2022-Jan-14 Fri
| 204.88
| 205.5
| 200.58
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-Jan-13 Thu
| 206.52
| 207.51
| 205.21
| 205.26
| 77,029
| ###
| 33.8
| 33.8
| ### |
2022-Jan-12 Wed
| ###
| ###
| ###
| 207.73
| 102,157
| 0
| 36.8
| 36.8
| 14.8 |
2022-Jan-11 Tue
| 207.2
| 208.82
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| 207.5
| 59,074
| 0
| 70.0
| 70.0
| ### |
2022-Jan-07 Fri
| ###
| ###
| 207.24
| 208.59
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| ###
| 213.47
| 206.75
| 206.75
| 114,944
| 24,150,883
| 28.1
| 28.1
| 14.8 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 216.41
| 77,152
| 0
| 21.5
| 21.5
| 15.5 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 222.74
|
|
| 74.4
| 74.4
| ### |
2021-Dec-31 Fri
| 219.28
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2021-Dec-30 Thu
| 219.24
| ###
| 218.23
| ###
| 49,044
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 219.5
| ###
| 218.54
| 71,680
| 7,866,880
| ###
| ###
| ### |
2021-Dec-24 Fri
| 218.49
| 218.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| 217.76
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2021-Dec-22 Wed
| 213.88
| 217.5
| 213.5
| 215.83
| 63,255
| 13,631,452
| 73.2
| 73.2
| ### |
2021-Dec-21 Tue
| 210.72
| ###
| ###
| ###
| 123,079
| 0
| 87.0
| 87.0
| 0.0 |
2021-Dec-20 Mon
| 209.89
| ###
| 206.22
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| 211.5
| ###
| 149,573
| 15,817,344
| 38.9
| 38.9
| 0.0 |
2021-Dec-15 Wed
| ###
| 214.81
| 210.26
| ###
| 95,274
| 20,249,059
| 45.0
| 45.0
| 0.0 |
2021-Dec-14 Tue
| 213.54
| 216.48
| 213.54
| ###
| 101,826
| ###
| 76.4
| 76.4
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| 213.54
|
|
| 30.9
| 30.9
| 15.3 |
2021-Dec-10 Fri
| ###
| 217.58
| 214.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 110,655
| 0
| 34.6
| 34.6
| 0.0 |
2021-Dec-08 Wed
| 214.85
| ###
| ###
| ###
| 158,771
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| 214.72
| 141,657
| 0
| 65.6
| 65.6
| 15.3 |
2021-Dec-06 Mon
| ###
| 213.47
| ###
| 211.29
|
|
| ###
| ###
| 15.1 |
2021-Dec-03 Fri
| ###
| 215.84
| 210.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 214.2
| ###
| ###
| 117,022
| 12,533,056
| 75.2
| 75.2
| 0.0 |
2021-Dec-01 Wed
| 215.25
| 216.41
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| 217.52
| 217.8
| 304,341
| 33,100,127
| ###
| ###
| 15.6 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 99,256
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 228.8
| ###
| 225.88
| 226.74
| 104,644
| ###
| ###
| ###
| 16.2 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2021-Nov-24 Wed
| ###
| 229.82
| ###
| 228.54
|
|
| ###
| ###
| 16.3 |
2021-Nov-23 Tue
| 227.73
| ###
| ###
| ###
| 62,389
| 0
| 77.3
| 77.3
| 0.0 |
2021-Nov-22 Mon
| ###
| 230.58
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Nov-19 Fri
| ###
| 232.55
| 228.2
| 229.51
| 92,956
| ###
| 41.2
| 41.2
| ### |
2021-Nov-18 Thu
| ###
| 232.54
| 226.27
| ###
| 133,422
| 30,607,673
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 225.5
| 227.77
| ###
| 226.8
|
|
| ###
| ###
| 16.2 |
2021-Nov-16 Tue
| 223.25
| ###
| 222.4
| 224.52
| 129,922
| 14,447,326
| ###
| ###
| 16.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| 223.55
| 96,720
| 0
| ###
| ###
| 16.0 |
2021-Nov-12 Fri
| 219.77
| ###
| ###
| 219.57
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 224.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 233.51
| 234.53
| 230.25
| ###
| 76,374
| 17,748,553
| 30.1
| 30.1
| 0.0 |
2021-Nov-08 Mon
| ###
| 235.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 231.77
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Nov-04 Thu
| ###
| 230.77
| 227.77
| 230.77
| 111,644
| ###
| 74.3
| 74.3
| ### |
2021-Nov-03 Wed
| 229.76
| 230.89
| 227.29
| ###
| 73,674
| 16,877,976
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 226
| ###
| ###
| ###
| 171,926
| 0
| 74.8
| 74.8
| 0.0 |
2021-Nov-01 Mon
| 226.77
| 226.87
| ###
| 225.47
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 220.44
|
|
| 15.2
| 15.2
| 15.7 |
2021-Oct-28 Thu
| ###
| ###
| ###
| 227.85
| 250,374
| 0
| 74.8
| 74.8
| 16.3 |
2021-Oct-27 Wed
| 224.71
| 228
| ###
| 226.27
| 118,346
| 13,491,444
| 79.4
| 79.4
| 16.2 |
2021-Oct-26 Tue
| 223
| ###
| 222.46
| 223.42
| 80,452
| 8,948,675
| ###
| ###
| 16.0 |
2021-Oct-25 Mon
| 223
| 225
| ###
| ###
| 98,084
| 11,034,450
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| 222.87
| 225.86
| 220.88
| 222.75
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 63,089
| 0
| 34.9
| 34.9
| 0.0 |
2021-Oct-20 Wed
| ###
| 223.5
| 220.22
| 220.22
| 101,923
| ###
| ###
| ###
| 15.7 |
2021-Oct-19 Tue
| 215.26
| ###
| 215.26
| 219.29
|
|
| 80.4
| 80.4
| ### |
2021-Oct-18 Mon
| ###
| ###
| ###
| 215.24
| 79,954
| 0
| ###
| ###
| 15.4 |
2021-Oct-15 Fri
| 218.53
| ###
| 216.2
| 216.88
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| 215.5
| 217.2
| 213.55
| 215.4
| 68,276
| 14,704,943
| ###
| ###
| 15.4 |
2021-Oct-13 Wed
| 212.8
| 214.48
| ###
| 212.49
|
|
| 33.6
| 33.6
| 15.2 |
2021-Oct-12 Tue
| ###
| 215.77
| 211.85
| ###
| 136,574
| 29,200,886
| 74.4
| 74.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| 213.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 224
| ###
| 219.47
| 220.47
| 180,253
| ###
| 20.5
| 20.5
| 15.7 |
2021-Oct-07 Thu
| 213.85
| ###
| 213.85
| ###
| 123,441
| 13,198,928
| 81.2
| 81.2
| 0.0 |
2021-Oct-06 Wed
| 214.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 214.24
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2021-Oct-04 Mon
| ###
| 221.85
| ###
| 220.2
|
|
| ###
| ###
| 15.7 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 218.82
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 214.59
| ###
| 213.79
| 220.4
|
|
| ###
| ###
| 15.7 |
2021-Sep-29 Wed
| ###
| 219.26
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Sep-28 Tue
| 224.72
| ###
| ###
| 219.88
|
|
| 30.0
| 30.0
| 15.7 |
2021-Sep-27 Mon
| 225.73
| 228.77
| 223.58
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2021-Sep-24 Fri
| ###
| 235.42
| ###
| 225.73
| 173,670
| ###
| ###
| ###
| ### |
2021-Sep-23 Thu
| 236.49
| 237.77
| 233.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 237.78
| 234.5
| ###
| 75,775
| ###
| 32.4
| 32.4
| 0.0 |
2021-Sep-21 Tue
| 234.87
| ###
| 232.47
| 236.48
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| 234.57
| 234.87
| 66,858
| 7,841,440
| 56.2
| 56.2
| ### |
2021-Sep-17 Fri
| 240.2
| ###
| ###
| 238.28
|
|
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 239.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| 229.22
| 234.72
|
|
| ###
| ###
| 16.8 |
2021-Sep-14 Tue
| 231.54
| ###
| 227.52
| ###
| 124,840
| ###
| 31.5
| 31.5
| 0.0 |
2021-Sep-13 Mon
| 233.48
| 234.82
| 229.58
| 231.2
| 108,571
| 25,210,186
| ###
| ###
| 16.5 |
2021-Sep-10 Fri
| 238.88
| ###
| ###
| 232.72
| 132,647
| 0
| 12.4
| 12.4
| 16.6 |
2021-Sep-09 Thu
| ###
| 240.2
| 235.5
| 236.72
|
|
| ###
| ###
| 16.9 |
2021-Sep-08 Wed
| 243
| ###
| 238.71
| 239.24
|
|
| 26.7
| 26.7
| 17.1 |
2021-Sep-07 Tue
| 239.27
| ###
| 238.89
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2021-Sep-06 Mon
| 234.85
| 238.89
| ###
| 238.89
|
|
| 78.4
| 78.4
| ### |
2021-Sep-03 Fri
| 233.2
| 238.485
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2021-Sep-02 Thu
| 232.79
| ###
| 228.43
| 232.54
|
|
| ###
| ###
| ### |
2021-Sep-01 Wed
| 232.28
| 232.85
| 229.56
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Aug-31 Tue
| 229.5
| 234.83
| ###
| 233.2
| 180,849
| 21,234,385
| 78.4
| 78.4
| 16.7 |
2021-Aug-30 Mon
| 226.86
| 229.5
| 226.2
| 228.76
|
|
| ###
| ###
| ### |
2021-Aug-27 Fri
| ###
| 227.28
| ###
| 226.85
| 167,621
| 19,048,450
| ###
| ###
| ### |
2021-Aug-26 Thu
| 229.22
| 230.49
| ###
| 228.29
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| 229.22
|
|
| 9.4
| 9.4
| 16.4 |
2021-Aug-24 Tue
| 241.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 236.88
| 242.45
| ###
| 241.55
| 156,847
| 19,013,777
| ###
| ###
| ### |
2021-Aug-20 Fri
| 241
| 244.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 257.76
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-Aug-18 Wed
| 253.47
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2021-Aug-17 Tue
| 253
| 253.23
| 250.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| ###
| 249.86
| 100,352
| 0
| 81.5
| 81.5
| 17.8 |
2021-Aug-13 Fri
| 252
| ###
| ###
| 250.45
| 104,886
| 0
| 30.9
| 30.9
| ### |
2021-Aug-12 Thu
| ###
| ###
| 246.5
| 246.84
|
|
| 35.1
| 35.1
| ### |
2021-Aug-11 Wed
| 251.82
| 253.82
| 250.2
| 250.77
|
|
| ###
| ###
| 17.9 |
2021-Aug-10 Tue
| ###
| 255
| ###
| 252.43
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 249.8
| ###
| 249.76
| 252.76
| 95,840
| ###
| ###
| ###
| 18.1 |
2021-Aug-06 Fri
| 248
| 249.26
| 246.82
| 249.26
|
|
| ###
| ###
| 17.8 |
2021-Aug-05 Thu
| 249
| 251.27
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 247.72
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| 249.2
|
|
| 71.3
| 71.3
| 17.8 |
2021-Aug-02 Mon
| 246.28
| 249.7
| 244.47
| ###
| 178,058
| ###
| 73.0
| 73.0
| 0.0 |
2021-Jul-30 Fri
| 244
| 247.78
| 243.78
| ###
| 95,022
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| 247
| 248
| ###
| ###
| 89,224
| 11,063,776
| 63.5
| 63.5
| 0.0 |
2021-Jul-28 Wed
| 243.77
| ###
| 241.5
| 243.59
| 106,520
| ###
| ###
| ###
| ### |
2021-Jul-27 Tue
| ###
| 246.44
| 242.75
| 243.2
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 246.88
| ###
| ###
| ###
| 87,559
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 247.43
| 243.5
| ###
| 62,657
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| 244.84
| ###
| ###
| 76,927
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 243.53
| ###
| ###
| 244.43
| 118,749
| 0
| 71.3
| 71.3
| ### |
2021-Jul-20 Tue
| 237.53
| 241.41
| 236.5
| ###
| 101,943
| 24,359,789
| 83.6
| 83.6
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| 239.29
|
|
| 31.8
| 31.8
| 17.1 |
2021-Jul-15 Thu
| ###
| ###
| 239.23
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| 242.82
| 166,721
| 0
| 81.4
| 81.4
| 17.3 |
2021-Jul-13 Tue
| ###
| ###
| 239.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 243.27
| 239.59
| 241.85
|
|
| ###
| ###
| 17.3 |
2021-Jul-09 Fri
| ###
| 245.74
| ###
| 243.26
| 207,648
| ###
| 37.8
| 37.8
| 17.4 |
2021-Jul-08 Thu
| 244.88
| ###
| ###
| 246.45
| 132,078
| 0
| 76.5
| 76.5
| ### |
2021-Jul-07 Wed
| 238.81
| 246
| ###
| 244.74
| 151,942
| ###
| 84.6
| 84.6
| ### |
2021-Jul-06 Tue
| ###
| 243.44
| 233.88
| 234.75
| 170,954
| 40,799,881
| 21.5
| 21.5
| 16.8 |
2021-Jul-05 Mon
| ###
| ###
| ###
| 242.47
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| ###
| 243.25
| 244.28
|
|
| 26.1
| 26.1
| 17.4 |
2021-Jul-01 Thu
| 251.21
| 252
| ###
| 245.43
| 153,122
| 19,293,372
| 14.2
| 14.2
| ### |
2021-Jun-30 Wed
| ###
| 255.55
| 251.47
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2021-Jun-29 Tue
| 249.88
| 251.82
| 248.25
| 251.25
| 89,523
| 22,383,883
| ###
| ###
| ### |
2021-Jun-28 Mon
| 248.78
| 251.48
| ###
| 249.88
| 960,547
| 120,779,179
| 78.5
| 78.5
| 17.8 |
2021-Jun-25 Fri
| 245.8
| ###
| ###
| 248.78
|
|
| ###
| ###
| 17.8 |
2021-Jun-24 Thu
| 246.72
| 247.27
| 243.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 248.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 247.88
| 249.25
| 245
| 246.85
|
|
| 35.5
| 35.5
| 17.6 |
2021-Jun-21 Mon
| 242.28
| 246.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 245
| 249.47
| 245
| 246.72
|
|
| ###
| ###
| 17.6 |
2021-Jun-17 Thu
| ###
| ###
| 239.49
| ###
| 149,177
| ###
| 86.7
| 86.7
| 0.0 |
2021-Jun-16 Wed
| 239.51
| ###
| 238.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 239.76
|
|
| 81.1
| 81.1
| 17.1 |
2021-Jun-11 Fri
| ###
| ###
| 232.22
| ###
| 110,654
| ###
| 25.7
| 25.7
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| 233.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| 236.78
| 231.59
| 234.55
|
|
| 77.6
| 77.6
| ### |
2021-Jun-08 Tue
| 231.8
| ###
| 230.48
| 232.75
|
|
| 72.7
| 72.7
| 16.6 |
2021-Jun-07 Mon
| 228.8
| ###
| 227.29
| 230.2
|
|
| ###
| ###
| 16.4 |
2021-Jun-04 Fri
| ###
| 231.73
| 226.84
| 228.85
| 681,520
| ###
| ###
| ###
| ### |
2021-Jun-03 Thu
| 225
| ###
| ###
| 224.49
|
|
| 37.2
| 37.2
| ### |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
| 132,341
| 0
| 30.4
| 30.4
| 0.0 |
2021-Jun-01 Tue
| 227.28
| ###
| ###
| 225.74
|
|
| ###
| ###
| 16.1 |
2021-May-31 Mon
| 226.74
| ###
| 226.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 227.72
| ###
| 223.85
| 225.23
| 112,054
| 12,541,643
| 25.0
| 25.0
| 16.1 |
2021-May-27 Thu
| 224
| ###
| 222.8
| ###
| 899,740
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 222.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 226
| ###
| 226
|
|
| ###
| ###
| 16.1 |
2021-May-24 Mon
| 217.8
| 221.525
| 217.21
| 220.7
|
|
| ###
| ###
| 15.8 |
2021-May-21 Fri
| ###
| 222.89
| 215.72
| ###
| 120,184
| 26,356,952
| 28.8
| 28.8
| 0.0 |
2021-May-20 Thu
| 212.82
| 217.82
| 212.82
| 216.58
|
|
| ###
| ###
| 15.5 |
2021-May-19 Wed
| ###
| 214.88
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2021-May-18 Tue
| 214.4
| 218.77
| ###
| 215.74
|
|
| 69.6
| 69.6
| 15.4 |
2021-May-17 Mon
| ###
| 217.88
| 214.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 214.79
| 217.89
| ###
| 216.42
| 136,679
| ###
| 73.0
| 73.0
| 15.5 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 144,175
| 0
| 74.0
| 74.0
| 0.0 |
2021-May-12 Wed
| ###
| 216.81
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2021-May-11 Tue
| ###
| 217.79
| ###
| 216.27
|
|
| 54.5
| 54.5
| 15.4 |
2021-May-10 Mon
| 218.42
| 219.48
| 217.55
| 218.46
| 83,545
| ###
| 62.6
| 62.6
| 15.6 |
2021-May-07 Fri
| ###
| 220.74
| ###
| ###
| 106,229
| ###
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 222
| 223.24
| 219.25
| 219.75
|
|
| ###
| ###
| ### |
2021-May-05 Wed
| 217.72
| 223.29
| ###
| 221.47
|
|
| 84.6
| 84.6
| ### |
2021-May-04 Tue
| 220.78
| 221.52
| 219.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| ###
| 223.74
| 220.71
| 221.55
|
|
| 49.8
| 49.8
| 15.8 |
2021-Apr-30 Fri
| 223
| ###
| ###
| 222.5
| 166,449
| 0
| ###
| ###
| 15.9 |
2021-Apr-29 Thu
| 224.5
| 225.79
| 223.53
| 224.72
| 157,971
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| 222.5
| 225.7
| 221.52
| ###
| 105,829
| 23,664,422
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Apr-26 Mon
| 224.85
| 226.21
| 222.43
| 223.77
| 74,351
| ###
| 39.1
| 39.1
| ### |
2021-Apr-23 Fri
| ###
| ###
| ###
| 225.52
|
|
| 38.8
| 38.8
| 16.1 |
2021-Apr-22 Thu
| ###
| 226.155
| 221.85
| 224.43
|
|
| 77.1
| 77.1
| ### |
2021-Apr-21 Wed
| 217.57
| ###
| 217.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| 219.78
| ###
| ###
| 218.44
|
|
| ###
| ###
| 15.6 |
2021-Apr-19 Mon
| ###
| ###
| 221.26
| 221.26
| 93,220
| 10,312,928
| ###
| ###
| 15.8 |
2021-Apr-16 Fri
| 226.23
| 226.23
| 222.48
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Apr-15 Thu
| 221
| ###
| 219.51
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| 222
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| 221.41
| 111,178
| 0
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| ###
| ###
| 221.76
| 137,658
| 0
| 90.1
| 90.1
| 15.8 |
2021-Apr-09 Fri
| 215.41
| 216.85
| 214.51
| 216.52
| 141,077
| 30,427,487
| 65.4
| 65.4
| 15.5 |
2021-Apr-08 Thu
| ###
| 218.45
| 213.53
| 217.47
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| 217.55
| ###
| 215.53
| 101,451
| ###
| 71.8
| 71.8
| ### |
2021-Apr-06 Tue
| ###
| 214.74
| 210.81
| 213.74
| 146,220
| ###
| 71.1
| 71.1
| 15.3 |
2021-Apr-01 Thu
| ###
| 212.77
| 208.83
| ###
| 163,228
| ###
| 29.3
| 29.3
| 0.0 |
2021-Mar-31 Wed
| 210.51
| 212.73
| 207.71
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
| 101,123
| 0
| 34.3
| 34.3
| 0.0 |
2021-Mar-29 Mon
| 213.7
| 213.83
| ###
| ###
| 99,577
| 10,646,274
| 44.0
| 44.0
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 211.53
| 212.43
| 118,451
| 12,527,970
| 27.5
| 27.5
| ### |
2021-Mar-25 Thu
| ###
| 219.5
| 211.51
| 213.58
| 167,776
| ###
| ###
| ###
| 15.3 |
2021-Mar-24 Wed
| ###
| 214.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 205.43
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| ###
| 202.21
| 205.53
|
|
| 78.0
| 78.0
| ### |
2021-Mar-19 Fri
| ###
| ###
| 202.57
| ###
| 172,773
| ###
| 33.5
| 33.5
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 203.56
| 204.48
|
|
| ###
| ###
| 14.6 |
2021-Mar-17 Wed
| 208.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 207.56
| 211.84
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| 205.56
| 92,573
| 0
| 71.8
| 71.8
| 14.7 |
2021-Mar-12 Fri
| ###
| 205.74
| 201.53
| 204.21
| 92,578
| 18,852,121
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| 202.52
| 200.25
| 201.56
| 169,528
| ###
| ###
| ###
| 14.4 |
2021-Mar-10 Wed
| 207.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 206.52
| ###
| ###
| 157,389
| 16,251,988
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 204.75
| 204.75
| ###
| ###
| 110,046
| 11,265,959
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 198.81
| 200.29
|
|
| 33.1
| 33.1
| ### |
2021-Mar-04 Thu
| ###
| 211.27
| 204.51
| 206.77
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| 220.89
| 221.83
| 212.73
| ###
| 285,748
| 62,087,325
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| 219.22
| 221.86
| ###
| ###
| 203,952
| ###
| 82.7
| 82.7
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| ###
| 216.76
| 199,155
| 0
| 80.8
| 80.8
| 15.5 |
2021-Feb-26 Fri
| ###
| ###
| ###
| 211.41
| 427,843
| 0
| ###
| ###
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Feb-24 Wed
| 216.22
| ###
| 210.29
| 210.29
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Feb-22 Mon
| 218.47
| 222.44
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2021-Feb-19 Fri
| ###
| 224.59
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2021-Feb-18 Thu
| 204.79
| 205.22
| 203.43
| 204.5
|
|
| ###
| ###
| 14.6 |
2021-Feb-17 Wed
| 202.48
| 204.78
| ###
| ###
| 219,528
| 22,477,471
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 205.45
| 206.83
| 203.26
| 206.83
|
|
| 72.2
| 72.2
| ### |
2021-Feb-15 Mon
| 206.41
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2021-Feb-12 Fri
| ###
| 207.5
| ###
| 206.41
| 58,149
| 6,032,958
| ###
| ###
| ### |
2021-Feb-11 Thu
| ###
| 205.82
| 202.48
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 206.84
| 125,370
| 0
| 73.0
| 73.0
| 14.8 |
2021-Feb-09 Tue
| ###
| 209.74
| ###
| 206.42
| 125,620
| ###
| ###
| ###
| 14.7 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 70,552
| 0
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 205.8
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| 205.79
|
|
| ###
| ###
| ### |
2021-Feb-03 Wed
| ###
| ###
| ###
| 207.8
|
|
| 78.4
| 78.4
| 14.8 |
2021-Feb-02 Tue
| 200.5
| ###
| 199.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 199.77
| ###
| 196.87
| ###
| 137,578
| ###
| 62.3
| 62.3
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 196.52
| 197.44
| 303,622
| ###
| 59.7
| 59.7
| 14.1 |
2021-Jan-28 Thu
| ###
| ###
| 194.44
| ###
| 317,642
| 30,881,155
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 201.55
|
|
| 50.1
| 50.1
| ### |
2021-Jan-25 Mon
| ###
| 200.29
| ###
| ###
| 245,925
| 24,628,159
| 69.3
| 69.3
| 0.0 |
2021-Jan-22 Fri
| ###
| 198.59
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 195.78
| ###
| 246,757
| 24,155,042
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 196.4
| ###
| 195.5
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jan-19 Tue
| 190.47
| 195.83
| 189.51
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2021-Jan-18 Mon
| 191.41
| ###
| 190.26
| 191.22
|
|
| ###
| ###
| 13.7 |
2021-Jan-15 Fri
| 191.59
| ###
| ###
| 190.8
|
|
| 33.9
| 33.9
| 13.6 |
2021-Jan-14 Thu
| 181.22
| ###
| 180.29
| 189.46
| 277,242
| 24,991,980
| ###
| ###
| 13.5 |
2021-Jan-13 Wed
| 180
| 181.25
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2021-Jan-12 Tue
| 182.58
| 182.8
| ###
| ###
| 136,670
| ###
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 186.52
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Jan-08 Fri
| ###
| 185.43
| ###
| 185.24
| 144,587
| 13,405,383
| 77.5
| 77.5
| ### |
2021-Jan-07 Thu
| ###
| ###
| 182.29
| 182.5
| 256,226
| ###
| ###
| ###
| 13.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2021-Jan-04 Mon
| ###
| 190.29
| 189.29
| 189.87
| 123,557
| 23,449,883
| 30.1
| 30.1
| 13.6 |
2020-Dec-31 Thu
| 191.21
| 191.54
| 189
| 189
|
|
| 28.1
| 28.1
| 13.5 |
2020-Dec-30 Wed
| ###
| 195.85
| ###
| ###
| 196,889
| 19,280,355
| 27.9
| 27.9
| 0.0 |
2020-Dec-29 Tue
| 193.79
| ###
| ###
| 192.5
| 94,958
| 0
| ###
| ###
| 13.8 |
2020-Dec-24 Thu
| ###
| 193.53
| 191.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 192.24
| ###
| 165,783
| ###
| 34.4
| 34.4
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| ###
| 191.44
|
|
| ###
| ###
| 13.7 |
2020-Dec-21 Mon
| 197.5
| ###
| ###
| ###
| 258,948
| 0
| 25.3
| 25.3
| 0.0 |
2020-Dec-18 Fri
| 200.5
| ###
| 197.89
| 198.48
| 294,486
| ###
| ###
| ###
| 14.2 |
2020-Dec-17 Thu
| 196.73
| 199.29
| 195.44
| 198.75
| 357,888
| ###
| 74.9
| 74.9
| ### |
2020-Dec-16 Wed
| ###
| ###
| 196.2
| 196.73
|
|
| 21.1
| 21.1
| 14.1 |
2020-Dec-15 Tue
| 196.5
| ###
| 195.2
| 196.89
| 364,649
| 35,589,742
| ###
| ###
| ### |
2020-Dec-14 Mon
| 199.2
| 199.2
| 195.72
| 195.72
|
|
| 30.2
| 30.2
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| 199.52
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| ###
| ###
| ###
| 207.46
|
|
| ###
| ###
| 14.8 |
2020-Dec-09 Wed
| ###
| 211.73
| 208.74
| 209.76
|
|
| 43.5
| 43.5
| 15.0 |
2020-Dec-08 Tue
| 208.56
| 210.83
| 207.41
| ###
| 231,274
| ###
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 206.52
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 214.81
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| 222.83
| 222.83
| 217.5
| ###
| 196,451
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 221.22
| 178,944
| 0
| 27.5
| 27.5
| ### |
2020-Dec-01 Tue
| 224.7
| ###
| 222.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 225.51
| 225.51
| 219.73
| 220.42
| 523,075
| 116,446,956
| ###
| ###
| 15.7 |
2020-Nov-27 Fri
| 221.55
| 223.81
| 220.48
| 222.21
| 152,528
| ###
| 69.8
| 69.8
| 15.9 |
2020-Nov-26 Thu
| 224.51
| ###
| 220.49
| 221.53
|
|
| 27.7
| 27.7
| ### |
2020-Nov-25 Wed
| 228
| ###
| ###
| 223.73
| 203,576
| 0
| ###
| ###
| ### |
2020-Nov-24 Tue
| 227.28
| ###
| ###
| 227.52
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| ###
| ###
| 225.75
| 226.72
| 198,554
| 22,411,782
| 14.7
| 14.7
| 16.2 |
2020-Nov-20 Fri
| ###
| 234.88
| 231.77
| ###
| 144,675
| ###
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 233.5
| 222,151
| 0
| 30.7
| 30.7
| 16.7 |
2020-Nov-18 Wed
| ###
| 238.52
| ###
| 238.52
| 176,683
| ###
| ###
| ###
| 17.0 |
2020-Nov-17 Tue
| 234.75
| 234.82
| ###
| 233.72
| 277,583
| 32,591,020
| 41.3
| 41.3
| 16.7 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 9,050
| 0
| 22.7
| 22.7
| 0.0 |
2020-Nov-13 Fri
| ###
| 233.47
| ###
| 231.41
|
|
| ###
| ###
| ### |
2020-Nov-12 Thu
| 229.53
| 233.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 228.88
| ###
| 227.55
| 191,448
| ###
| 78.1
| 78.1
| ### |
2020-Nov-10 Tue
| ###
| ###
| 222.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 224
| 226.89
| 223.21
| 225.28
| 121,151
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| ###
| 222.76
| ###
| 157,922
| 17,589,352
| 63.7
| 63.7
| 0.0 |
2020-Nov-05 Thu
| ###
| 227.53
| 221.28
| 224.5
| 340,082
| ###
| 67.3
| 67.3
| 16.0 |
2020-Nov-04 Wed
| 215.78
| ###
| 214.51
| 219.89
| 128,987
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| 212.7
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Nov-02 Mon
| 213.47
| ###
| ###
| 214.76
| 249,777
| 0
| 83.2
| 83.2
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 237,955
| 0
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 221.42
| ###
| ###
| 186,628
| 20,661,585
| 27.6
| 27.6
| 0.0 |
2020-Oct-28 Wed
| 223.71
| 225.42
| 222.29
| 222.88
| 211,058
| 47,246,388
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 229.56
| 224.79
| ###
| 174,257
| ###
| 84.0
| 84.0
| 0.0 |
2020-Oct-23 Fri
| 223.49
| 226.41
| 222.58
| ###
| 157,542
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| 224.78
| ###
| ###
| 176,942
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 223.5
| ###
| ###
| 222.23
| 363,143
| 0
| ###
| ###
| ### |
2020-Oct-20 Tue
| 221
| ###
| 219.88
| 222.82
| 232,677
| ###
| 75.1
| 75.1
| 15.9 |
2020-Oct-19 Mon
| 215.88
| 220.29
| ###
| 217.8
| 160,129
| ###
| ###
| ###
| 15.6 |
2020-Oct-16 Fri
| ###
| 215.28
| 212.52
| 213.2
|
|
| 32.2
| 32.2
| 15.2 |
2020-Oct-15 Thu
| 214.74
| ###
| 213.76
| 216.47
|
|
| 74.5
| 74.5
| 15.5 |
2020-Oct-14 Wed
| 212.88
| ###
| ###
| ###
| 128,429
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 214.44
|
|
| ###
| ###
| 15.3 |
2020-Oct-12 Mon
| 210.22
| 212.8
| ###
| 212.8
|
|
| ###
| ###
| 15.2 |
2020-Oct-09 Fri
| 208.49
| 210.85
| ###
| 209.89
| 196,359
| 20,701,147
| ###
| ###
| 15.0 |
2020-Oct-08 Thu
| 200.48
| 208.85
| 199.84
| 208.85
| 230,572
| ###
| 90.6
| 90.6
| 14.9 |
2020-Oct-07 Wed
| 196.21
| 198.41
| 194.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 200.46
| ###
| ###
| 115,952
| ###
| 18.2
| 18.2
| 0.0 |
2020-Oct-05 Mon
| ###
| 200.27
| 196.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| 199.43
| ###
| ###
| 197.25
| 147,279
| 0
| 53.0
| 53.0
| ### |
2020-Oct-01 Thu
| ###
| ###
| ###
| 199.56
| 180,985
| 0
| 66.5
| 66.5
| 14.3 |
2020-Sep-30 Wed
| ###
| ###
| 197.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 201.52
| 202.81
| 200.21
| 202.71
| 126,742
| 25,539,780
| 74.4
| 74.4
| ### |
2020-Sep-28 Mon
| 202.8
| 202.81
| 199.78
| 200.29
|
|
| ###
| ###
| ### |
2020-Sep-25 Fri
| 202.5
| ###
| 199.76
| 201.74
| 168,070
| ###
| ###
| ###
| 14.4 |
2020-Sep-24 Thu
| 200.2
| 203.5
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 194.7
| 202.24
| 329,947
| 32,120,340
| 87.1
| 87.1
| 14.4 |
2020-Sep-22 Tue
| 190.27
| 195.8
| 189.8
| ###
| 181,945
| ###
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 194.45
| 194.45
| 191.5
| 192.21
|
|
| 36.0
| 36.0
| ### |
2020-Sep-18 Fri
| ###
| 197.22
| 191.42
| 191.47
| 327,047
| 63,551,773
| ###
| ###
| ### |
2020-Sep-17 Thu
| 197.58
| 197.83
| ###
| ###
| 177,756
| ###
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 194.86
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2020-Sep-15 Tue
| 194.5
| ###
| 192.44
| 193.82
| 242,657
| 23,348,456
| 36.1
| 36.1
| 13.8 |
2020-Sep-14 Mon
| 193.5
| ###
| ###
| 193.57
|
|
| 65.2
| 65.2
| ### |
2020-Sep-11 Fri
| ###
| ###
| 188
| ###
| 170,280
| 16,006,320
| 80.9
| 80.9
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 188.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 187.53
| 189.23
| 204,771
| 19,200,352
| 73.0
| 73.0
| ### |
2020-Sep-08 Tue
| 192.7
| ###
| ###
| 192.24
| 147,056
| 0
| 36.9
| 36.9
| ### |
2020-Sep-07 Mon
| ###
| ###
| ###
| 190.8
|
|
| ###
| ###
| 13.6 |
2020-Sep-04 Fri
| ###
| ###
| 189.55
| ###
| 246,977
| 23,407,245
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 219,057
| 0
| 79.3
| 79.3
| 0.0 |
2020-Sep-02 Wed
| 190.5
| 192.47
| 189.87
| 191.81
| 197,541
| ###
| ###
| ###
| ### |
2020-Sep-01 Tue
| 191.8
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 283,222
| 0
| 31.3
| 31.3
| 0.0 |
2020-Aug-28 Fri
| 197.78
| ###
| 194.57
| 194.8
| 169,523
| 16,492,045
| 28.5
| 28.5
| 13.9 |
2020-Aug-27 Thu
| ###
| 202.73
| ###
| ###
| 192,771
| ###
| 31.1
| 31.1
| 0.0 |
2020-Aug-26 Wed
| 200.5
| ###
| ###
| 200.86
|
|
| 73.9
| 73.9
| 14.3 |
2020-Aug-25 Tue
| ###
| 207.76
| ###
| 201.75
| 307,956
| ###
| 41.1
| 41.1
| ### |
2020-Aug-24 Mon
| ###
| 205.73
| 202.22
| 204.88
| 182,479
| 37,221,154
| 69.8
| 69.8
| 14.6 |
2020-Aug-21 Fri
| 209.71
| 210.84
| 204.89
| 206.22
| 221,449
| ###
| 23.4
| 23.4
| 14.7 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| ###
| 213.26
| 207.74
| ###
| 267,141
| 56,233,180
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 202.2
| 220.7
| ###
| 217.74
| 553,970
| 61,130,589
| 94.1
| 94.1
| 15.6 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 199.77
| 186,625
| 0
| ###
| ###
| ### |
2020-Aug-13 Thu
| 201.5
| ###
| 196.85
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Aug-12 Wed
| ###
| 201.88
| ###
| 199.76
|
|
| ###
| ###
| 14.3 |
2020-Aug-11 Tue
| ###
| ###
| 190.83
| ###
| 227,225
| 21,680,673
| 82.3
| 82.3
| 0.0 |
2020-Aug-10 Mon
| 190.5
| ###
| ###
| 191.28
|
|
| ###
| ###
| 13.7 |
2020-Aug-07 Fri
| ###
| 190.81
| 188
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Aug-06 Thu
| 192.48
| 192.78
| 188.85
| 190.52
| 167,886
| ###
| 25.4
| 25.4
| 13.6 |
2020-Aug-05 Wed
| 196.22
| 196.5
| 189.4
| 192.28
|
|
| ###
| ###
| 13.7 |
2020-Aug-04 Tue
| 203.55
| 204.47
| ###
| 197.88
| 232,459
| 23,765,445
| 15.7
| 15.7
| 14.1 |
2020-Aug-03 Mon
| 190.5
| 200.74
| 189.47
| 198.89
| 356,920
| 69,636,876
| ###
| ###
| ### |
2020-Jul-31 Fri
| 193.59
| 194.27
| ###
| 190.22
|
|
| 34.0
| 34.0
| 13.6 |
2020-Jul-30 Thu
| ###
| ###
| 191.25
| 193.21
| 134,146
| ###
| ###
| ###
| ### |
2020-Jul-29 Wed
| 193.7
| 193.7
| 187.52
| ###
| 209,456
| ###
| 28.3
| 28.3
| 0.0 |
2020-Jul-28 Tue
| 193.81
| ###
| ###
| 191.55
| 126,250
| 0
| ###
| ###
| 13.7 |
2020-Jul-27 Mon
| 192.89
| ###
| 191.2
| 192.27
| 139,483
| 13,334,574
| 31.8
| 31.8
| ### |
2020-Jul-24 Fri
| 193.77
| 194.72
| 192.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 196.5
| 197.22
| ###
| ###
| 106,281
| ###
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| 196.57
| 204,224
| 0
| ###
| ###
| ### |
2020-Jul-21 Tue
| ###
| 204.48
| 193.85
| ###
| 248,079
| 49,408,654
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| 193.53
| ###
| ###
| 84,826
| 8,208,187
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| 192.71
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Jul-16 Thu
| 192.87
| ###
| ###
| 190.85
| 154,340
| 0
| ###
| ###
| 13.6 |
2020-Jul-15 Wed
| 188.71
| ###
| ###
| ###
| 160,229
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 187.28
|
|
| ###
| ###
| 13.4 |
2020-Jul-13 Mon
| 191.46
| 191.46
| ###
| 189
|
|
| ###
| ###
| 13.5 |
2020-Jul-10 Fri
| 191.42
| ###
| 189.42
| 190.47
|
|
| 42.1
| 42.1
| ### |
2020-Jul-09 Thu
| ###
| ###
| 191.89
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2020-Jul-08 Wed
| 199.43
| 200.45
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-Jul-07 Tue
| 202.28
| 202.81
| 195.84
| ###
| 193,728
| ###
| 40.1
| 40.1
| 0.0 |
2020-Jul-06 Mon
| 204.79
| 204.79
| ###
| ###
| 181,475
| ###
| 22.2
| 22.2
| 0.0 |
2020-Jul-03 Fri
| 194.8
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2020-Jul-02 Thu
| 188.7
| ###
| 187.53
| ###
| 147,727
| 13,851,622
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 188.88
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Jun-30 Tue
| 191.59
| 191.85
| 186.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 189
| ###
| 187.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 188.8
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2020-Jun-25 Thu
| ###
| 193.46
| 189
| ###
| 168,888
| 32,296,452
| 48.1
| 48.1
| 0.0 |
2020-Jun-24 Wed
| 189.59
| ###
| ###
| ###
| 254,184
| 0
| 80.2
| 80.2
| 0.0 |
2020-Jun-23 Tue
| 193.87
| ###
| 189
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2020-Jun-22 Mon
| ###
| 193.88
| 190.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 598,375
| 0
| 34.0
| 34.0
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 192.59
| ###
| 320,352
| ###
| 31.8
| 31.8
| 0.0 |
2020-Jun-17 Wed
| ###
| 196.55
| 193.26
| 195.7
| 178,122
| ###
| 71.9
| 71.9
| 14.0 |
2020-Jun-16 Tue
| ###
| 196.8
| ###
| 193.46
| 356,245
| ###
| 69.1
| 69.1
| 13.8 |
2020-Jun-15 Mon
| ###
| 192.28
| 185.75
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2020-Jun-12 Fri
| 190.41
| 193.43
| ###
| 191.47
|
|
| ###
| ###
| ### |
2020-Jun-11 Thu
| 192.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| 192.88
| 195.25
| ###
| ###
| 240,188
| 23,448,353
| 70.7
| 70.7
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 191.26
| ###
| 247,946
| 23,711,075
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 194.51
| 195.84
| ###
| 192.46
|
|
| ###
| ###
| 13.7 |
2020-Jun-04 Thu
| ###
| 198.7
| 194.56
| ###
| 329,447
| ###
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 194.81
| ###
| ###
| 195.43
| 206,988
| 0
| ###
| ###
| ### |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2020-Jun-01 Mon
| 194.58
| 196.28
| 191.57
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 402,224
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 191.42
| ###
| 190.24
| 193.46
|
|
| ###
| ###
| 13.8 |
2020-May-27 Wed
| 192.23
| ###
| 187.22
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2020-May-26 Tue
| ###
| 193.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 188.22
| 191.22
| ###
| 191.2
| 159,140
| 15,215,375
| 73.4
| 73.4
| 13.7 |
2020-May-22 Fri
| 187.41
| ###
| ###
| ###
| 119,451
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 189.78
| 190.44
| ###
| 188.73
| 201,947
| ###
| ###
| ###
| ### |
2020-May-20 Wed
| 183.2
| ###
| 182.85
| 186.41
|
|
| ###
| ###
| ### |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-15 Fri
| 189
| 189.56
| 184.28
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-May-14 Thu
| ###
| 190.4
| 186.75
| 186.75
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| 185
| ###
| ###
| ###
| 201,277
| 0
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 186.84
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2020-May-11 Mon
| ###
| 193.25
| 181.22
| ###
| 292,370
| ###
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 186
| 186
| ###
| ###
| 163,775
| 15,231,075
| 16.2
| 16.2
| 0.0 |
2020-May-07 Thu
| 183.5
| 184.8
| ###
| 184.5
|
|
| 70.6
| 70.6
| 13.2 |
2020-May-06 Wed
| 183.89
| 184.73
| 179.84
| ###
| 222,326
| ###
| 29.9
| 29.9
| 0.0 |
2020-May-05 Tue
| ###
| 183.44
| ###
| 182
| 185,576
| ###
| 30.0
| 30.0
| ### |
2020-May-04 Mon
| ###
| 182.5
| ###
| 182.48
| 189,379
| ###
| 76.8
| 76.8
| 13.0 |
2020-May-01 Fri
| 182.5
| 183.5
| 179.26
| ###
| 247,075
| ###
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 187
| ###
| 183.53
| 184.5
|
|
| ###
| ###
| 13.2 |
2020-Apr-29 Wed
| 185
| 186.5
| 179.5
| 182.75
| 263,622
| 48,242,826
| 20.4
| 20.4
| ### |
2020-Apr-28 Tue
| 184.81
| ###
| ###
| ###
| 158,278
| 0
| 75.1
| 75.1
| 0.0 |
2020-Apr-27 Mon
| ###
| 184.58
| 179.84
| 184.58
| 227,641
| ###
| 77.5
| 77.5
| 13.2 |
2020-Apr-24 Fri
| 179
| 180.42
| ###
| 179.26
|
|
| 65.6
| 65.6
| 12.8 |
2020-Apr-23 Thu
| 179.74
| ###
| ###
| ###
| 277,343
| 0
| 42.7
| 42.7
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 303,373
| 0
| 70.8
| 70.8
| 0.0 |
2020-Apr-21 Tue
| 185.5
| ###
| 180.45
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 185.51
| 185.51
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 196.53
| 197.82
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 188
| ###
| 342,378
| ###
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 218,327
| 0
| 24.7
| 24.7
| 0.0 |
2020-Apr-14 Tue
| 189.21
| 197.56
| ###
| 197.56
|
|
| 77.1
| 77.1
| ### |
2020-Apr-09 Thu
| ###
| 189.5
| 183.84
| 189.5
|
|
| ###
| ###
| 13.5 |
2020-Apr-08 Wed
| 180
| 187.87
| 176
| ###
| 414,026
| 75,325,820
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| 182.79
| ###
| 411,857
| 37,641,670
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 184.83
| 194.2
| 184.75
| ###
| 341,484
| 64,702,680
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| 195.27
| 178.29
| ###
| 464,625
| 86,782,657
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 189.89
| 199.55
| 188
| ###
| 955,458
| 185,143,873
| 59.2
| 59.2
| 0.0 |
2020-Apr-01 Wed
| 190.82
| ###
| ###
| 195.5
| 887,784
| 0
| ###
| ###
| 14.0 |
2020-Mar-31 Tue
| ###
| 207.76
| 186.57
| 187.45
| 930,824
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| ###
| ###
| 182.81
|
|
| ###
| ###
| 13.1 |
2020-Mar-27 Fri
| 185
| 185.41
| 164.52
| 166.47
|
|
| ###
| ###
| ### |
2020-Mar-26 Thu
| 172.5
| 185.49
| 163.48
| ###
| 737,353
| ###
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| 164.55
| ###
| 159.41
| 573,145
| ###
| 90.9
| 90.9
| ### |
2020-Mar-20 Fri
| 173
| 176.46
| 159.86
| 159.86
| 573,586
| 96,454,221
| ###
| ###
| 11.4 |
2020-Mar-19 Thu
| 174.83
| 181.89
| 169.24
| ###
| 669,854
| ###
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 178.82
| 160.2
| ###
| 709,454
| 120,259,547
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 171.89
| 180.77
| 170
| ###
| 636,022
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| 174.51
|
|
| ###
| ###
| ### |
2020-Mar-13 Fri
| ###
| ###
| 168.56
| ###
| 784,026
| ###
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| 187.41
| 174.29
| 178.49
|
|
| ###
| ###
| ### |
2020-Mar-11 Wed
| 194.4
| 197.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| 188
| ###
| 351,755
| 33,064,970
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| 200.85
| 202.28
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| 207.88
| 209.45
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| ###
| ###
| 207.5
| 207.5
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| ###
| 218.42
| 213.72
| ###
| 387,347
| ###
| 70.7
| 70.7
| 0.0 |
2020-Mar-02 Mon
| 206.49
| 208.4
| 203.58
| 207.5
| 258,989
| 53,349,144
| 61.5
| 61.5
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| 207.59
| 396,459
| 0
| 84.9
| 84.9
| 14.8 |
2020-Feb-27 Thu
| 210.5
| ###
| ###
| 208.85
|
|
| 37.8
| 37.8
| 14.9 |
2020-Feb-26 Wed
| ###
| ###
| 211.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 215.71
| ###
| 310,341
| 33,471,828
| 27.1
| 27.1
| 0.0 |
2020-Feb-24 Mon
| 229.49
| ###
| ###
| 224.51
|
|
| 39.5
| 39.5
| ### |
2020-Feb-21 Fri
| 240
| 240.83
| 229.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| 254.4
| 254.4
| 241.83
| ###
| 262,382
| ###
| 8.9
| 8.9
| 0.0 |
2020-Feb-19 Wed
| ###
| 251.55
| ###
| 251.55
| 498,277
| 62,670,789
| ###
| ###
| 18.0 |
2020-Feb-18 Tue
| 231.73
| ###
| 224.55
| ###
| 206,226
| 23,154,024
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 234.86
| ###
| ###
| 234.56
|
|
| ###
| ###
| 16.8 |
2020-Feb-14 Fri
| ###
| ###
| 228.2
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 227.75
| 228.21
|
|
| 11.4
| 11.4
| ### |
2020-Feb-12 Wed
| ###
| ###
| 232.87
| 232.87
| 249,086
| 29,002,328
| ###
| ###
| ### |
2020-Feb-11 Tue
| 235.73
| 244.79
| ###
| 236.47
| 306,287
| ###
| ###
| ###
| ### |
2020-Feb-10 Mon
| 245
| 245.43
| ###
| 244.76
|
|
| ###
| ###
| 17.5 |
2020-Feb-07 Fri
| 244
| ###
| 242
| 243.22
| 102,221
| 12,368,741
| 39.1
| 39.1
| 17.4 |
2020-Feb-06 Thu
| 244.4
| 244.4
| 238.88
| 243.55
|
|
| 31.4
| 31.4
| ### |
2020-Feb-05 Wed
| ###
| 243.86
| 240.83
| 242.27
| 88,187
| 21,371,678
| 67.1
| 67.1
| ### |
2020-Feb-04 Tue
| ###
| 241.85
| ###
| ###
| 119,645
| 14,468,071
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| 241.57
| ###
| 239.75
| 102,179
| ###
| 78.9
| 78.9
| 17.1 |
2020-Jan-31 Fri
| ###
| 241.49
| ###
| ###
| 128,246
| ###
| 76.3
| 76.3
| 0.0 |
2020-Jan-30 Thu
| ###
| 241.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 237.24
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2020-Jan-28 Tue
| 229.51
| ###
| ###
| 235.56
|
|
| ###
| ###
| 16.8 |
2020-Jan-24 Fri
| 234.5
| 237.43
| ###
| ###
| 149,076
| 17,697,557
| 79.3
| 79.3
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 234.59
| ###
| 168,282
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 237.72
| 241.47
| ###
| 240.89
| 167,941
| 20,276,356
| 78.5
| 78.5
| ### |
2020-Jan-21 Tue
| 238.52
| 239.7
| 236.55
| 238.23
|
|
| 39.7
| 39.7
| ### |
2020-Jan-20 Mon
| ###
| ###
| 237.27
| 237.85
|
|
| ###
| ###
| ### |
2020-Jan-17 Fri
| ###
| 242.76
| ###
| 240.71
|
|
| 29.2
| 29.2
| ### |
2020-Jan-16 Thu
| ###
| ###
| 237.27
| 239.22
| 146,545
| ###
| ###
| ###
| 17.1 |
2020-Jan-15 Wed
| 233.5
| 236.44
| 232.74
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Jan-14 Tue
| 231.27
| ###
| 231.27
| 232.88
|
|
| ###
| ###
| 16.6 |
2020-Jan-13 Mon
| ###
| ###
| 230.46
| ###
| 106,388
| 12,259,089
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 232.76
| ###
| ###
| 98,127
| 11,420,020
| 81.0
| 81.0
| 0.0 |
2020-Jan-09 Thu
| 224.79
| ###
| 224
| ###
| 153,151
| ###
| 84.3
| 84.3
| 0.0 |
2020-Jan-08 Wed
| 225.5
| ###
| 219.8
| ###
| 189,925
| 20,872,757
| 38.8
| 38.8
| 0.0 |
2020-Jan-07 Tue
| 224
| 226.42
| 223.26
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| 222.57
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Jan-03 Fri
| ###
| 229.77
| 225.28
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| 225
| ###
| 79,256
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| ###
| 232.74
| 44,722
| 0
| 28.6
| 28.6
| 16.6 |
2019-Dec-23 Mon
| ###
| ###
| 231.8
| 232.47
|
|
| 34.4
| 34.4
| ### |
2019-Dec-20 Fri
| 233.57
| 234.53
| 230.85
| 234.53
|
|
| ###
| ###
| 16.8 |
2019-Dec-19 Thu
| ###
| ###
| 232.81
| ###
| 364,152
| ###
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 225.29
| ###
| 224.88
| ###
| 284,728
| ###
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 228.7
| 229.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 229.4
| 231.28
| 228.71
| 229.81
| 558,875
| 128,538,455
| 75.1
| 75.1
| ### |
2019-Dec-11 Wed
| ###
| 228.46
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2019-Dec-10 Tue
| ###
| 229.82
| ###
| 227.42
|
|
| ###
| ###
| 16.2 |
2019-Dec-09 Mon
| ###
| 231.57
| 229.73
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 227.43
| 230.55
| 227.23
| ###
| 120,744
| ###
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 231.79
| 231.79
| 227
| 228.7
| 148,329
| ###
| 20.4
| 20.4
| 16.3 |
2019-Dec-04 Wed
| 228.83
| 231.85
| 226.575
| ###
| 172,273
| 39,487,125
| 33.2
| 33.2
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 230.49
| 231.53
| 162,456
| 18,722,241
| 47.1
| 47.1
| 16.5 |
2019-Dec-02 Mon
| ###
| 238.54
| ###
| 236.25
| 145,750
| ###
| 40.2
| 40.2
| 16.9 |
2019-Nov-29 Fri
| ###
| 236.23
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2019-Nov-28 Thu
| ###
| 235.71
| 231.72
| 233.73
| 102,053
| ###
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| 231.75
| 227.45
| ###
| 178,221
| 40,919,541
| 73.6
| 73.6
| 0.0 |
2019-Nov-26 Tue
| 227
| 229.8
| ###
| 229.8
|
|
| 79.8
| 79.8
| 16.4 |
2019-Nov-25 Mon
| 225
| ###
| 223.79
| 224.82
|
|
| ###
| ###
| 16.1 |
2019-Nov-22 Fri
| 221.5
| ###
| 221.355
| 224.84
| 94,974
| 10,511,484
| ###
| ###
| ### |
2019-Nov-21 Thu
| 221.27
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 220.52
| 222
|
|
| 29.3
| 29.3
| 15.9 |
2019-Nov-19 Tue
| 224
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2019-Nov-18 Mon
| ###
| 225.25
| 222.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 223.47
| ###
| 222.28
| 224.55
| 100,053
| ###
| 68.9
| 68.9
| ### |
2019-Nov-14 Thu
| ###
| 223.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| 223.89
| 219.21
| ###
| 161,627
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| 221.8
| 219.51
| ###
| 399,957
| ###
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
| 97,225
| 0
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 213.82
| 160,482
| 0
| ###
| ###
| 15.3 |
2019-Nov-07 Thu
| ###
| 214.42
| ###
| ###
| 137,877
| ###
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 161,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| 214.22
| 216.76
| ###
| ###
| 137,759
| 14,930,320
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 100,157
| 0
| 36.4
| 36.4
| 0.0 |
2019-Nov-01 Fri
| 211.52
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Oct-31 Thu
| 211.79
| 213.82
| ###
| 211.54
|
|
| ###
| ###
| ### |
2019-Oct-30 Wed
| ###
| ###
| 209.78
| 211.29
| 133,240
| 13,975,543
| 37.2
| 37.2
| 15.1 |
2019-Oct-29 Tue
| ###
| 213.21
| ###
| 209.26
|
|
| ###
| ###
| 14.9 |
2019-Oct-28 Mon
| ###
| 210.79
| 207.82
| 210.4
| 140,284
| 29,362,142
| 82.7
| 82.7
| 15.0 |
2019-Oct-25 Fri
| ###
| ###
| 202.46
| 207.42
|
|
| ###
| ###
| 14.8 |
2019-Oct-24 Thu
| 203.84
| 205.44
| ###
| 202.27
|
|
| ###
| ###
| 14.4 |
2019-Oct-23 Wed
| 202.4
| 202.55
| ###
| ###
| 236,880
| 23,990,022
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 212.5
| ###
| ###
| 202.42
| 300,847
| 0
| ###
| ###
| 14.5 |
2019-Oct-21 Mon
| ###
| ###
| ###
| 214.25
| 197,878
| 0
| 91.2
| 91.2
| ### |
2019-Oct-18 Fri
| 208.86
| 211.5
| 207.57
| 208.77
|
|
| 37.9
| 37.9
| 14.9 |
2019-Oct-17 Thu
| ###
| ###
| 208.54
| ###
| 174,485
| 18,193,550
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 213.79
| 214.5
| ###
| 213.8
| 145,674
| ###
| ###
| ###
| ### |
2019-Oct-15 Tue
| 209.75
| 211.74
| 208.71
| 211.55
| 142,178
| 29,889,370
| ###
| ###
| ### |
2019-Oct-14 Mon
| 208.78
| ###
| ###
| 208.52
|
|
| ###
| ###
| 14.9 |
2019-Oct-11 Fri
| 208.74
| 209.49
| 206.54
| ###
| 124,742
| ###
| 26.7
| 26.7
| 0.0 |
2019-Oct-10 Thu
| 207.45
| 207.54
| ###
| 205.75
|
|
| 29.7
| 29.7
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| 207.45
| 85,489
| 0
| 82.6
| 82.6
| 14.8 |
2019-Oct-08 Tue
| ###
| 209.45
| ###
| 209.26
| 93,353
| ###
| 78.0
| 78.0
| 14.9 |
2019-Oct-07 Mon
| 206.5
| ###
| ###
| 207.72
| 64,475
| 0
| ###
| ###
| 14.8 |
2019-Oct-04 Fri
| ###
| 207.49
| ###
| 206.83
|
|
| 76.1
| 76.1
| ### |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| 212.29
| ###
| ###
| 130,242
| ###
| 23.7
| 23.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 213.5
| 208.88
| 213.5
|
|
| ###
| ###
| 15.3 |
2019-Sep-30 Mon
| ###
| 208.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| ###
| 208.52
| ###
| ###
| 176,848
| 18,438,172
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| 208.25
| ###
| ###
| 204.8
| 148,785
| 0
| ###
| ###
| 14.6 |
2019-Sep-25 Wed
| ###
| ###
| 206.77
| 208.45
|
|
| 76.5
| 76.5
| ### |
2019-Sep-24 Tue
| 207.75
| 210.84
| 207.75
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 117,870
| 0
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 210.74
| 212.53
| ###
| ###
| 230,421
| 24,485,687
| 24.1
| 24.1
| 0.0 |
2019-Sep-19 Thu
| 205.88
| ###
| 205.42
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2019-Sep-18 Wed
| 210.51
| 211.74
| 207.78
| 208.77
|
|
| 28.4
| 28.4
| 14.9 |
2019-Sep-17 Tue
| ###
| ###
| 206.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 211.29
| 206.51
| 207.44
|
|
| ###
| ###
| 14.8 |
2019-Sep-13 Fri
| ###
| 211.75
| 207.51
| ###
| 228,557
| ###
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| ###
| 207.45
| 212,688
| 0
| ###
| ###
| 14.8 |
2019-Sep-11 Wed
| ###
| 208.44
| 204.52
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| ###
| 208.5
|
|
| ###
| ###
| 14.9 |
2019-Sep-09 Mon
| 214.45
| 217.24
| ###
| ###
| 94,146
| ###
| 30.8
| 30.8
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 215.7
| ###
| 212.86
|
|
| 20.9
| 20.9
| 15.2 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 215.42
| 218.82
| ###
| 218.82
|
|
| ###
| ###
| ### |
2019-Sep-02 Mon
| 217.28
| 218.85
| ###
| 215.81
| 95,857
| 10,489,152
| 32.6
| 32.6
| ### |
2019-Aug-30 Fri
| 215.89
| 219.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| 213.25
| ###
| 213.25
| 206,327
| ###
| ###
| ###
| 15.2 |
2019-Aug-28 Wed
| ###
| 213.86
| ###
| 213.59
| 122,578
| ###
| 70.6
| 70.6
| ### |
2019-Aug-27 Tue
| 211.72
| 212.23
| ###
| ###
| 185,525
| 19,686,985
| 29.6
| 29.6
| 0.0 |
2019-Aug-26 Mon
| 208.48
| 211.4
| 207.72
| 208.7
|
|
| ###
| ###
| 14.9 |
2019-Aug-23 Fri
| ###
| 218.5
| ###
| 215.89
|
|
| ###
| ###
| ### |
2019-Aug-22 Thu
| 217.22
| 218.41
| ###
| 216.43
| 129,848
| 14,180,050
| ###
| ###
| ### |
2019-Aug-21 Wed
| 216.48
| 218.175
| 214.21
| ###
| 148,053
| 32,007,948
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 217.75
| ###
| ###
| 219.2
|
|
| ###
| ###
| 15.7 |
2019-Aug-19 Mon
| 213.82
| 217.79
| ###
| 217.79
| 215,256
| ###
| 83.3
| 83.3
| ### |
2019-Aug-16 Fri
| 201.43
| 213.8
| ###
| 209.43
| 588,882
| 62,951,485
| 92.4
| 92.4
| ### |
2019-Aug-15 Thu
| 201.2
| 202.73
| 199.57
| 201.52
| 509,873
| 102,560,953
| 78.8
| 78.8
| 14.4 |
2019-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Aug-13 Tue
| 207.27
| 207.83
| ###
| ###
| 326,380
| 33,915,777
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 210.25
| 211.75
| 209.24
| 210.43
|
|
| 67.4
| 67.4
| ### |
2019-Aug-09 Fri
| 211.58
| ###
| 209.24
| 210.25
|
|
| 25.2
| 25.2
| 15.0 |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 209.5
| 212.23
| 157,152
| 16,461,672
| 66.3
| 66.3
| ### |
2019-Aug-06 Tue
| ###
| 211.82
| 205.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 222
| 222.43
| 216.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| ###
| 224.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| 220.27
| 222
| 218.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-31 Wed
| 223.5
| 225.71
| 220.2
| ###
| 297,281
| 66,280,285
| 26.6
| 26.6
| 0.0 |
2019-Jul-30 Tue
| ###
| 226.71
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Jul-29 Mon
| 222.21
| ###
| 222.21
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2019-Jul-26 Fri
| 222
| ###
| ###
| ###
| 123,044
| 0
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| 221.76
| ###
| 144,189
| 15,987,676
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| 221.28
|
|
| 22.7
| 22.7
| 15.8 |
2019-Jul-23 Tue
| ###
| ###
| 216.23
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2019-Jul-22 Mon
| 218.8
| 218.8
| 215.77
| 216.44
|
|
| 22.2
| 22.2
| 15.5 |
2019-Jul-19 Fri
| 220.72
| 221.8
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2019-Jul-18 Thu
| ###
| 222.86
| ###
| 221.74
|
|
| ###
| ###
| 15.8 |
2019-Jul-17 Wed
| 220
| 223.42
| ###
| 219.88
|
|
| ###
| ###
| 15.7 |
2019-Jul-16 Tue
| 220
| ###
| 220
| 221.28
| 96,227
| 10,584,970
| ###
| ###
| 15.8 |
2019-Jul-15 Mon
| 218.22
| 221.855
| 218.22
| ###
| 83,354
| ###
| 80.2
| 80.2
| 0.0 |
2019-Jul-12 Fri
| ###
| 222.72
| ###
| 221.55
| 97,985
| ###
| 69.5
| 69.5
| 15.8 |
2019-Jul-11 Thu
| ###
| 225.45
| 220.75
| ###
| 195,740
| ###
| 20.5
| 20.5
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 215.945
| ###
| 168,678
| 18,212,585
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 126,988
| 0
| 75.6
| 75.6
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 213.24
| 213.47
| 121,644
| 12,969,683
| 17.0
| 17.0
| 15.2 |
2019-Jul-05 Fri
| ###
| ###
| 214.89
| ###
| 92,373
| ###
| 79.8
| 79.8
| 0.0 |
2019-Jul-04 Thu
| ###
| 216.86
| 213.76
| 215.2
| 107,949
| ###
| 27.2
| 27.2
| ### |
2019-Jul-03 Wed
| ###
| 216.42
| 213.47
| 215.44
| 170,656
| 36,681,653
| 30.6
| 30.6
| 15.4 |
2019-Jul-02 Tue
| ###
| ###
| ###
| ###
| 146,654
| 0
| 75.8
| 75.8
| 0.0 |
2019-Jul-01 Mon
| ###
| ###
| ###
| 209.84
|
|
| 75.5
| 75.5
| 15.0 |
2019-Jun-28 Fri
| ###
| 207.88
| ###
| 206.84
|
|
| 75.5
| 75.5
| 14.8 |
2019-Jun-27 Thu
| ###
| ###
| 203.51
| 206.45
| 89,546
| 9,111,753
| 76.2
| 76.2
| ### |
2019-Jun-26 Wed
| ###
| ###
| ###
| 208.27
| 173,552
| 0
| ###
| ###
| ### |
2019-Jun-25 Tue
| 205.28
| 207.51
| 204.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Jun-24 Mon
| 204.71
| ###
| 202.7
| 205.24
| 105,944
| 10,737,424
| ###
| ###
| ### |
2019-Jun-21 Fri
| ###
| 207.43
| ###
| ###
| 280,955
| 29,139,247
| 24.0
| 24.0
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 206.4
| 208.86
|
|
| ###
| ###
| 14.9 |
2019-Jun-19 Wed
| 205.77
| ###
| 203.42
| ###
| 177,953
| ###
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| ###
| 204.25
| 201.57
| ###
| 217,929
| 44,219,973
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| 204.75
| ###
| ###
| 201.83
| 144,071
| 0
| 25.7
| 25.7
| ### |
2019-Jun-14 Fri
| 203.42
| ###
| ###
| 204.23
| 144,674
| 0
| 72.0
| 72.0
| 14.6 |
2019-Jun-13 Thu
| ###
| 208.21
| 202.2
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Jun-12 Wed
| 205.5
| 206.78
| 201.51
| 201.73
|
|
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 198.28
| ###
| 157,986
| ###
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 197.5
| ###
| ###
| ###
| 127,522
| 0
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 196.23
| 197.88
| 195.55
| 196.71
| 109,445
| 21,529,473
| 78.1
| 78.1
| ### |
2019-Jun-04 Tue
| 198.28
| 199.225
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Jun-03 Mon
| ###
| 201.72
| 197.74
| 198.4
| 113,077
| ###
| ###
| ###
| ### |
2019-May-31 Fri
| 196.73
| ###
| 196.73
| ###
| 143,726
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 198.2
| 199.82
| ###
| 196.7
| 139,047
| 13,892,185
| ###
| ###
| ### |
2019-May-29 Wed
| 197.53
| 199.76
| 197.53
| 198.46
|
|
| 75.5
| 75.5
| 14.2 |
2019-May-28 Tue
| ###
| ###
| 196.43
| 198.55
|
|
| ###
| ###
| 14.2 |
2019-May-27 Mon
| 200.5
| 201.53
| 197.25
| 197.52
|
|
| 23.0
| 23.0
| 14.1 |
2019-May-24 Fri
| ###
| 203.28
| 199.23
| ###
| 156,857
| 31,568,255
| 26.9
| 26.9
| 0.0 |
2019-May-23 Thu
| 199.87
| 203.8
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2019-May-22 Wed
| ###
| 201.5
| ###
| 199.29
|
|
| 67.7
| 67.7
| ### |
2019-May-21 Tue
| ###
| 200.26
| 196.75
| 199.26
| 194,147
| 38,539,150
| ###
| ###
| 14.2 |
2019-May-20 Mon
| ###
| 201.4
| 197.73
| 198.71
| 150,429
| ###
| 25.6
| 25.6
| ### |
2019-May-17 Fri
| ###
| ###
| 197.5
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-May-16 Thu
| ###
| 197.54
| 193.5
| 196.25
|
|
| 66.0
| 66.0
| 14.0 |
2019-May-15 Wed
| ###
| 196.4
| ###
| ###
| 115,880
| ###
| ###
| ###
| 0.0 |
2019-May-14 Tue
| 189.82
| ###
| ###
| ###
| 174,089
| 0
| 84.5
| 84.5
| 0.0 |
2019-May-13 Mon
| ###
| 196.785
| 193.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 193.27
| 196.4
| 192.44
| ###
| 186,550
| 36,269,051
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| 195.71
| ###
| 193.72
|
|
| 31.8
| 31.8
| 13.8 |
2019-May-08 Wed
| ###
| 192.585
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2019-May-07 Tue
| 191.4
| 194.27
| 190.985
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-May-06 Mon
| 190.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-02 Thu
| 188.77
| 192.41
| ###
| ###
| 173,451
| 16,686,853
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| 190.53
| 187.5
| 189.45
| 187,824
| 35,501,553
| ###
| ###
| 13.5 |
2019-Apr-30 Tue
| ###
| ###
| ###
| ###
| 268,051
| 0
| 81.6
| 81.6
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 183
| 99,583
| 0
| 76.0
| 76.0
| ### |
2019-Apr-26 Fri
| ###
| 182.5
| 179.56
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Apr-24 Wed
| 181
| ###
| 178.5
| ###
| 244,975
| ###
| 27.6
| 27.6
| 0.0 |
2019-Apr-23 Tue
| 178.42
| 178.42
| ###
| 176
|
|
| ###
| ###
| ### |
2019-Apr-18 Thu
| ###
| ###
| 174.52
| 175.75
|
|
| ###
| ###
| ### |
2019-Apr-17 Wed
| 183.28
| 185.51
| ###
| 179.5
|
|
| ###
| ###
| ### |
2019-Apr-16 Tue
| 174.87
| 181
| 173.22
| 180.76
| 447,149
| 79,194,559
| 91.2
| 91.2
| ### |
2019-Apr-15 Mon
| 165.58
| 167.7
| 164.87
| 167.59
| 244,375
| ###
| ###
| ###
| ### |
2019-Apr-12 Fri
| 168.5
| 168.59
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Apr-11 Thu
| 170.85
| 172.25
| 168.86
| 168.86
| 162,679
| ###
| 23.6
| 23.6
| ### |
2019-Apr-10 Wed
| ###
| 175.4
| 170.57
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Apr-09 Tue
| ###
| 174.5
| 172
| ###
| 185,558
| 32,147,923
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| 168.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2019-Apr-05 Fri
| 172.22
| ###
| 168.24
| 169.53
| 169,226
| ###
| 18.3
| 18.3
| ### |
2019-Apr-04 Thu
| ###
| ###
| 172.79
| 173.21
| 138,173
| 11,937,456
| 17.0
| 17.0
| 12.4 |
2019-Apr-03 Wed
| 176.47
| 178.43
| 175.28
| 176.89
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 176.75
| 177.2
| 173.7
| 175.52
| 194,774
| ###
| ###
| ###
| 12.5 |
2019-Apr-01 Mon
| 176
| 176
| ###
| ###
| 215,020
| ###
| 25.8
| 25.8
| 0.0 |
2019-Mar-29 Fri
| 174.77
| ###
| 173.28
| 173.28
| 168,785
| ###
| 22.7
| 22.7
| 12.4 |
2019-Mar-28 Thu
| 173.55
| 174.42
| ###
| 172.55
|
|
| ###
| ###
| 12.3 |
2019-Mar-27 Wed
| ###
| 176.54
| 173.51
| 174.59
|
|
| 22.9
| 22.9
| ### |
2019-Mar-26 Tue
| 178.5
| 178.5
| 175.49
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2019-Mar-25 Mon
| 178
| 178.5
| 176.43
| ###
| 158,542
| 28,135,656
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| ###
| 182.155
| ###
| 178.89
| 133,070
| 12,119,682
| ###
| ###
| 12.8 |
2019-Mar-21 Thu
| ###
| 177.22
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Mar-20 Wed
| 180.58
| 180.58
| 176.86
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2019-Mar-19 Tue
| ###
| ###
| 179.4
| 179.44
|
|
| ###
| ###
| 12.8 |
2019-Mar-18 Mon
| ###
| ###
| 179.71
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 202,186
| 0
| 70.5
| 70.5
| 0.0 |
2019-Mar-14 Thu
| 179.45
| 180
| 177.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 177.53
| 179.8
| ###
| 178.28
|
|
| ###
| ###
| 12.7 |
2019-Mar-12 Tue
| 178
| ###
| 176.55
| 177.53
| 140,289
| ###
| 38.2
| 38.2
| ### |
2019-Mar-11 Mon
| ###
| 177.21
| 175
| 176.52
|
|
| 74.0
| 74.0
| 12.6 |
2019-Mar-08 Fri
| ###
| 180
| ###
| 177.42
|
|
| 21.1
| 21.1
| 12.7 |
2019-Mar-07 Thu
| 180
| 181.79
| 176.7
| ###
| 251,955
| 45,161,673
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 175.4
| 179.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| 176.5
| ###
| ###
| 173.5
| 386,041
| 0
| ###
| ###
| 12.4 |
2019-Mar-04 Mon
| ###
| 177.75
| 173.81
| 173.85
| 208,481
| ###
| 18.6
| 18.6
| 12.4 |
2019-Mar-01 Fri
| ###
| ###
| 171
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 169.51
| 171.85
| 168.23
| 170.5
|
|
| 75.7
| 75.7
| 12.2 |
2019-Feb-27 Wed
| 171
| ###
| ###
| ###
| 213,941
| 0
| ###
| ###
| 0.0 |
2019-Feb-26 Tue
| ###
| 172.7
| 169.22
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2019-Feb-25 Mon
| ###
| 172.49
| 170.885
| 172.47
|
|
| 70.5
| 70.5
| ### |
2019-Feb-22 Fri
| 171.4
| 172.29
| ###
| 171.22
|
|
| 27.3
| 27.3
| 12.2 |
2019-Feb-21 Thu
| ###
| ###
| 168.72
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2019-Feb-20 Wed
| 176.74
| ###
| ###
| 173.45
|
|
| ###
| ###
| ### |
2019-Feb-19 Tue
| 175
| 181.71
| ###
| 178.58
| 381,229
| ###
| 86.8
| 86.8
| 12.8 |
2019-Feb-18 Mon
| ###
| 199.46
| ###
| 194.41
| 143,747
| 14,335,888
| 17.1
| 17.1
| ### |
2019-Feb-15 Fri
| ###
| 200.55
| 197.48
| 197.48
|
|
| 23.3
| 23.3
| 14.1 |
2019-Feb-14 Thu
| 194.29
| 200.82
| 194.28
| ###
| 180,148
| ###
| 79.8
| 79.8
| 0.0 |
2019-Feb-11 Mon
| 199.85
| ###
| 196.5
| 197.72
|
|
| ###
| ###
| 14.1 |
2019-Feb-08 Fri
| 197.54
| 199.45
| ###
| 198.85
| 99,529
| 9,925,529
| 79.7
| 79.7
| ### |
2019-Feb-06 Wed
| 192.71
| 198.8
| 192.57
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2019-Feb-05 Tue
| ###
| ###
| ###
| 194.47
| 145,779
| 0
| ###
| ###
| ### |
2019-Feb-04 Mon
| ###
| 196.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 196.73
| ###
| 194.26
| 128,723
| ###
| ###
| ###
| 13.9 |
2019-Jan-31 Thu
| 193.8
| 194.49
| ###
| 193.42
|
|
| ###
| ###
| 13.8 |
2019-Jan-30 Wed
| 194.28
| 194.28
| ###
| 191.77
|
|
| ###
| ###
| 13.7 |
2019-Jan-29 Tue
| 194.2
| ###
| 191.58
| 191.79
| 196,772
| 18,848,789
| 26.6
| 26.6
| ### |
2019-Jan-25 Fri
| 193.73
| 196.74
| ###
| ###
| 169,878
| ###
| ###
| ###
| 0.0 |
2019-Jan-17 Thu
| ###
| ###
| 185.83
| 187.56
|
|
| ###
| ###
| 13.4 |
2019-Jan-11 Fri
| 185.74
| 187.8
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2019-Jan-10 Thu
| 184.2
| ###
| ###
| ###
| 123,729
| 0
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 181.56
| 184.77
| 180.23
| 183.26
| 144,251
| ###
| 74.4
| 74.4
| ### |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2019-Jan-03 Thu
| ###
| 179
| ###
| 177.8
|
|
| ###
| ###
| 12.7 |
2019-Jan-02 Wed
| 173.57
| 176.25
| 173.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-28 Fri
| 174
| 175.275
| 172.85
| 175
| 224,354
| ###
| 69.1
| 69.1
| 12.5 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 173.54
|
|
| ###
| ###
| 12.4 |
2018-Dec-21 Fri
| 169.5
| ###
| 164.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 172.51
| 169.73
| 169.73
| 186,246
| ###
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| ###
| 168.5
| 170.56
| 158,681
| 13,368,874
| 36.9
| 36.9
| 12.2 |
2018-Dec-14 Fri
| ###
| 171.52
| ###
| 170.53
|
|
| 38.3
| 38.3
| ### |
2018-Dec-13 Thu
| 172.7
| 172.87
| 170.45
| 171.89
| 99,856
| 17,141,280
| ###
| ###
| 12.3 |
2018-Dec-12 Wed
| 170
| 171.24
| ###
| 170.44
|
|
| ###
| ###
| 12.2 |
2018-Dec-11 Tue
| 167.83
| 170.79
| 167.41
| 170.48
| 156,856
| 26,524,349
| ###
| ###
| 12.2 |
2018-Dec-10 Mon
| 172
| ###
| 165.22
| 165.73
| 200,080
| ###
| ###
| ###
| 11.8 |
2018-Dec-07 Fri
| 172.83
| 174.8
| 171.845
| 174.4
| 258,772
| ###
| ###
| ###
| 12.5 |
2018-Dec-06 Thu
| 171.57
| 172
| 167.73
| ###
| 136,625
| ###
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| 170.71
| 137,140
| 0
| ###
| ###
| ### |
2018-Dec-04 Tue
| 172
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Dec-03 Mon
| 176.4
| 176.4
| ###
| 173
|
|
| 16.8
| 16.8
| 12.4 |
2018-Nov-30 Fri
| 173
| 173
| 168.87
| 169.28
| 470,456
| ###
| 18.3
| 18.3
| ### |
2018-Nov-29 Thu
| ###
| 172.89
| ###
| 172.7
|
|
| ###
| ###
| 12.3 |
2018-Nov-14 Wed
| ###
| ###
| 159.89
| 160.2
| 349,541
| 27,944,055
| ###
| ###
| 11.4 |
2018-Nov-13 Tue
| ###
| 172
| ###
| ###
| 205,483
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 173.25
| 175.45
| 158,921
| ###
| ###
| ###
| 12.5 |
2018-Nov-09 Fri
| 173.4
| ###
| ###
| ###
| 166,381
| 0
| 82.4
| 82.4
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| 171.74
| 172.29
| 169.2
| 171.29
| 252,527
| 43,117,722
| ###
| ###
| ### |
2018-Nov-06 Tue
| 172.5
| ###
| 171.56
| 171.74
|
|
| ###
| ###
| 12.3 |
2018-Nov-05 Mon
| 175.56
| 176.79
| 172
| 172.73
| 249,646
| ###
| ###
| ###
| 12.3 |
2018-Nov-02 Fri
| 180
| ###
| ###
| 179.56
| 195,425
| 0
| 27.5
| 27.5
| 12.8 |
2018-Nov-01 Thu
| ###
| 181.26
| 177.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| 177.58
| ###
| 177.58
| 206,584
| ###
| ###
| ###
| 12.7 |
2018-Oct-30 Tue
| 173
| 175
| ###
| 175
|
|
| ###
| ###
| 12.5 |
2018-Oct-29 Mon
| 173
| 174.45
| 172.5
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Oct-26 Fri
| ###
| 175.54
| 171.45
| 173.56
|
|
| 37.3
| 37.3
| 12.4 |
2018-Oct-25 Thu
| 173.44
| 175.2
| 172.52
| 173.24
| 242,123
| ###
| ###
| ###
| 12.4 |
2018-Oct-24 Wed
| 174.57
| ###
| 174.57
| 178.44
|
|
| ###
| ###
| 12.7 |
2018-Oct-23 Tue
| 178
| 179.22
| 171
| 173.23
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 182.79
| 183.54
| ###
| 179.85
| 286,549
| ###
| 23.0
| 23.0
| ### |
2018-Oct-19 Fri
| 186.47
| 186.7
| ###
| 183.54
| 217,781
| 20,329,856
| ###
| ###
| ### |
2018-Oct-18 Thu
| 193.44
| ###
| ###
| 188.52
|
|
| ###
| ###
| 13.5 |
2018-Oct-17 Wed
| 187
| ###
| 187
| 192.25
| 154,276
| ###
| 85.3
| 85.3
| 13.7 |
2018-Oct-16 Tue
| 188.5
| ###
| ###
| 185.85
|
|
| ###
| ###
| 13.3 |
2018-Oct-15 Mon
| ###
| ###
| 183.5
| 185.51
| 188,686
| 17,311,940
| 77.7
| 77.7
| ### |
2018-Oct-12 Fri
| 184.2
| ###
| ###
| 186.49
| 232,244
| 0
| ###
| ###
| ### |
2018-Oct-11 Thu
| 194.58
| 196.2
| ###
| 186.57
| 332,879
| 32,655,429
| 16.1
| 16.1
| ### |
2018-Oct-10 Wed
| 192.5
| ###
| 192.5
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 188
| 191.88
| 457,246
| 42,981,124
| ###
| ###
| 13.7 |
2018-Oct-08 Mon
| ###
| 204.71
| ###
| ###
| 60,858
| 6,229,120
| 80.8
| 80.8
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 99,922
| 0
| 69.0
| 69.0
| 0.0 |
2018-Oct-04 Thu
| ###
| 204.78
| ###
| 203.78
|
|
| ###
| ###
| 14.6 |
2018-Oct-03 Wed
| 201.77
| ###
| 199.73
| 202.76
|
|
| 71.3
| 71.3
| 14.5 |
2018-Oct-02 Tue
| 202.24
| 202.78
| 197.875
| ###
| 167,042
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 200.82
| 202.51
| 200.46
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 201.43
| ###
| 200.25
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 200.89
| 201.57
|
|
| 23.5
| 23.5
| 14.4 |
2018-Sep-25 Tue
| 202.2
| 203.79
| 200.72
| ###
| 100,526
| 20,331,886
| 78.1
| 78.1
| 0.0 |
2018-Sep-24 Mon
| 203.26
| 203.26
| ###
| 201.56
| 118,342
| ###
| ###
| ###
| 14.4 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
| 249,072
| 0
| 28.1
| 28.1
| 0.0 |
2018-Sep-20 Thu
| 199.75
| 203.48
| 199.75
| 201.54
| 190,459
| ###
| ###
| ###
| 14.4 |
2018-Sep-19 Wed
| 201.29
| 202.87
| ###
| 201.56
|
|
| ###
| ###
| 14.4 |
2018-Sep-18 Tue
| ###
| ###
| ###
| 200.47
|
|
| 30.7
| 30.7
| ### |
2018-Sep-17 Mon
| ###
| ###
| ###
| 203.8
| 158,270
| 0
| ###
| ###
| 14.6 |
2018-Sep-14 Fri
| 203.59
| ###
| 203.59
| 205.28
|
|
| 74.4
| 74.4
| 14.7 |
2018-Sep-13 Thu
| 206.51
| 207.4
| ###
| 202.28
| 144,758
| ###
| 15.2
| 15.2
| 14.4 |
2018-Sep-12 Wed
| 206.74
| ###
| 205.47
| ###
| 136,144
| 13,986,753
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 207.53
| 208.71
| 206.4
| 207.44
| 123,478
| 25,628,476
| ###
| ###
| 14.8 |
2018-Sep-10 Mon
| ###
| 209.87
| 206.25
| 206.46
|
|
| ###
| ###
| 14.7 |
2018-Sep-07 Fri
| ###
| 206.41
| ###
| ###
| 299,077
| 30,866,241
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| 215.88
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 217.45
| 217.45
|
|
| ###
| ###
| 15.5 |
2018-Sep-04 Tue
| 220
| 221.44
| 218.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| 219.88
| ###
| ###
| 178,240
| ###
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 216.4
| ###
| 215.74
| 215.81
|
|
| 33.5
| 33.5
| ### |
2018-Aug-30 Thu
| ###
| 216.73
| 214.55
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2018-Aug-29 Wed
| 212.21
| 214.57
| ###
| 213.81
|
|
| 73.8
| 73.8
| 15.3 |
2018-Aug-28 Tue
| ###
| 215.25
| ###
| 214.79
| 157,550
| ###
| 79.4
| 79.4
| 15.3 |
2018-Aug-27 Mon
| 211.79
| ###
| ###
| 212.59
| 103,955
| 0
| ###
| ###
| 15.2 |
2018-Aug-24 Fri
| ###
| ###
| 209.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 210.71
| 207.89
| 209.56
| 159,723
| 33,430,023
| ###
| ###
| 15.0 |
2018-Aug-22 Wed
| 207.71
| 209.44
| ###
| 207.58
|
|
| 34.5
| 34.5
| 14.8 |
2018-Aug-21 Tue
| 205.7
| 207.5
| ###
| 207.5
|
|
| ###
| ###
| ### |
2018-Aug-20 Mon
| 203.5
| 206.26
| ###
| 205.7
| 240,575
| ###
| ###
| ###
| 14.7 |
2018-Aug-17 Fri
| ###
| 205.74
| 202.58
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2018-Aug-16 Thu
| ###
| 204.44
| 200.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| 192.41
| 198.57
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2018-Aug-14 Tue
| 187.23
| ###
| ###
| 192.75
| 582,877
| 0
| ###
| ###
| 13.8 |
2018-Aug-13 Mon
| 196.5
| 199.49
| 196.42
| 198.78
|
|
| ###
| ###
| 14.2 |
2018-Aug-10 Fri
| 198.47
| 199.43
| 196.42
| 196.89
|
|
| 30.6
| 30.6
| ### |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 200.86
| ###
| ###
| ###
| 191,773
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 203.87
| 201.24
| ###
| 213,250
| 43,194,853
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 204.52
| ###
| ###
| 202.49
|
|
| ###
| ###
| ### |
2018-Aug-03 Fri
| 202.87
| ###
| ###
| 203.84
|
|
| 74.0
| 74.0
| 14.6 |
2018-Aug-02 Thu
| ###
| ###
| 201.5
| 202.88
| 195,243
| ###
| 79.7
| 79.7
| ### |
2018-Aug-01 Wed
| ###
| ###
| 202.82
| ###
| 180,829
| ###
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 205.425
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2018-Jul-30 Mon
| 205.58
| 206.49
| ###
| 205.47
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 205.4
| 208.44
| ###
| 207.53
|
|
| 78.4
| 78.4
| ### |
2018-Jul-26 Thu
| 204.5
| 205.8
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2018-Jul-25 Wed
| 206.72
| ###
| 203.49
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| 207.5
| ###
| ###
| ###
| 117,186
| 0
| 76.0
| 76.0
| 0.0 |
2018-Jul-23 Mon
| 207.25
| 207.45
| 203.83
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 209.86
| 203.85
| ###
| 142,849
| 29,549,029
| 86.9
| 86.9
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| 203.82
| 136,345
| 0
| 75.8
| 75.8
| 14.6 |
2018-Jul-18 Wed
| 202.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 202.25
| ###
| 199.78
| 94,670
| ###
| ###
| ###
| 14.3 |
2018-Jul-16 Mon
| ###
| ###
| 202.49
| ###
| 95,542
| 9,673,149
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 199.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| 198.49
| ###
| 197.72
| ###
| 136,224
| ###
| 70.1
| 70.1
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| 196.27
| 196.74
|
|
| ###
| ###
| 14.1 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 197.21
|
|
| ###
| ###
| ### |
2018-Jul-06 Fri
| ###
| ###
| 196.7
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 197.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 196.81
| ###
| ###
| 197.23
| 121,280
| 0
| ###
| ###
| 14.1 |
2018-Jul-03 Tue
| ###
| 202.28
| ###
| 199.5
|
|
| 33.2
| 33.2
| 14.3 |
2018-Jul-02 Mon
| ###
| ###
| 199.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 198.43
| ###
| 264,550
| 26,247,328
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 195.5
| 195.5
|
|
| ###
| ###
| 14.0 |
2018-Jun-27 Wed
| ###
| 199.75
| ###
| 199.44
|
|
| 81.7
| 81.7
| 14.2 |
2018-Jun-26 Tue
| ###
| ###
| 196.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| 205.53
| 199.5
| ###
| 307,920
| ###
| 75.5
| 75.5
| 0.0 |
2018-Jun-20 Wed
| 195.59
| ###
| 195.57
| 198.71
| 189,387
| ###
| 83.0
| 83.0
| ### |
2018-Jun-19 Tue
| 193.81
| 195.5
| ###
| ###
| 156,025
| 15,251,443
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 193.77
| 195.58
| 191.82
| 192.25
| 151,971
| 29,436,782
| ###
| ###
| 13.7 |
2018-Jun-15 Fri
| 190.26
| 193.58
| ###
| 191.28
|
|
| 71.7
| 71.7
| 13.7 |
2018-Jun-14 Thu
| ###
| 199.43
| ###
| 189.8
|
|
| 6.7
| 6.7
| 13.6 |
2018-Jun-13 Wed
| 197.75
| 200.89
| ###
| 198.21
| 214,325
| 21,527,874
| ###
| ###
| 14.2 |
2018-Jun-12 Tue
| ###
| 200.48
| 196.73
| 198.88
| 233,771
| 46,428,089
| ###
| ###
| 14.2 |
2018-Jun-08 Fri
| 200.5
| 201.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| 201.53
| ###
| ###
| 108,780
| ###
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 197.72
| 200.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| 204.46
| 198.2
| 200.49
| 104,078
| 20,954,023
| 21.0
| 21.0
| ### |
2018-Jun-01 Fri
| ###
| 204.56
| ###
| ###
| 217,922
| ###
| 85.7
| 85.7
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 195.42
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| 193.81
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2018-May-29 Tue
| ###
| 195.7
| ###
| ###
| 109,848
| 10,748,626
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| 194.51
| 193.53
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 142,741
| 0
| 65.0
| 65.0
| 0.0 |
2018-May-24 Thu
| 193.73
| 194.77
| ###
| ###
| 111,549
| ###
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| 194.28
| ###
| 97,657
| ###
| ###
| ###
| 0.0 |
2018-May-22 Tue
| ###
| 199.88
| 195.84
| ###
| 100,476
| 19,880,181
| 25.6
| 25.6
| 0.0 |
2018-May-21 Mon
| 197.41
| 199.76
| 196.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| 196.78
|
|
| ###
| ###
| 14.1 |
2018-May-17 Thu
| 199.49
| 199.49
| 194.28
| ###
| 123,843
| 24,382,829
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 196.59
| ###
| 195.2
| 197.46
| 164,350
| 16,040,559
| ###
| ###
| 14.1 |
2018-May-15 Tue
| ###
| ###
| 191.79
| 192.73
|
|
| 25.0
| 25.0
| ### |
2018-May-14 Mon
| ###
| 197.5
| 194.72
| ###
| 104,843
| ###
| 32.0
| 32.0
| 0.0 |
2018-May-11 Fri
| 194.88
| 196.25
| 194.26
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2018-May-09 Wed
| ###
| 195.84
| ###
| 194.22
|
|
| 76.2
| 76.2
| 13.9 |
2018-May-08 Tue
| 195.58
| 195.88
| 191.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| 197.75
| 198.28
| ###
| 195.57
|
|
| ###
| ###
| ### |
2018-May-04 Fri
| 199.2
| ###
| 195.23
| ###
| 160,474
| ###
| 20.2
| 20.2
| 0.0 |
2018-May-03 Thu
| ###
| 200.48
| 196.43
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2018-May-02 Wed
| 193.25
| ###
| 192.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| 195.71
| ###
| 193.81
|
|
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 194.88
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 189.75
| ###
| 163,551
| ###
| 83.1
| 83.1
| 0.0 |
2018-Apr-26 Thu
| 187.53
| 188.22
| 185.22
| 187.83
| 173,082
| 32,317,871
| ###
| ###
| ### |
2018-Apr-24 Tue
| 183.41
| 186.5
| 183.41
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Apr-23 Mon
| 186
| 186.82
| ###
| 182.54
| 109,575
| ###
| ###
| ###
| 13.0 |
2018-Apr-20 Fri
| ###
| 186.55
| ###
| 185.5
|
|
| ###
| ###
| 13.3 |
2018-Apr-19 Thu
| ###
| 188
| 185.745
| 185.83
|
|
| 27.0
| 27.0
| ### |
2018-Apr-18 Wed
| 185.55
| ###
| 184.5
| 187.4
|
|
| 79.4
| 79.4
| 13.4 |
2018-Apr-17 Tue
| ###
| 185.21
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2018-Apr-16 Mon
| 180.44
| 181.71
| ###
| ###
| 89,746
| 8,153,872
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 178.44
| 181
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| 177.52
| 177.77
|
|
| ###
| ###
| 12.7 |
2018-Apr-11 Wed
| 182.8
| 182.82
| ###
| 180.88
| 126,657
| ###
| 23.8
| 23.8
| ### |
2018-Apr-10 Tue
| 180.22
| 182.84
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Apr-09 Mon
| 179
| ###
| 178
| 182.88
|
|
| ###
| ###
| 13.1 |
2018-Apr-06 Fri
| ###
| 180.26
| 178.22
| 179.42
| 124,059
| ###
| ###
| ###
| 12.8 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 181
| 95,979
| 0
| ###
| ###
| 12.9 |
2018-Apr-04 Wed
| 180.4
| ###
| 179.84
| 180.4
|
|
| ###
| ###
| 12.9 |
2018-Apr-03 Tue
| ###
| ###
| 180.43
| ###
| 132,724
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 184.46
| 184.645
| 180.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 183
| ###
| ###
| 182.81
|
|
| 40.5
| 40.5
| 13.1 |
2018-Mar-27 Tue
| 184.76
| ###
| 183.2
| 184.8
|
|
| 64.6
| 64.6
| 13.2 |
2018-Mar-26 Mon
| 181.47
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Mar-23 Fri
| 181.84
| ###
| 181.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| 184.52
| 186.48
| ###
| 185.41
| 143,441
| ###
| ###
| ###
| ### |
2018-Mar-21 Wed
| 188.29
| 189.45
| ###
| ###
| 174,421
| 16,522,029
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| 188
| 189.51
| 81,949
| ###
| 34.9
| 34.9
| ### |
2018-Mar-19 Mon
| 191.5
| 192.26
| ###
| 190.53
| 121,356
| 11,665,952
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| 192.8
| ###
| 192.26
| 175,974
| ###
| 74.5
| 74.5
| 13.7 |
2018-Mar-15 Thu
| 190.44
| 190.44
| ###
| 189.88
| 175,649
| ###
| ###
| ###
| 13.6 |
2018-Mar-14 Wed
| 188.75
| ###
| 187.79
| 190.2
| 132,384
| ###
| 75.5
| 75.5
| 13.6 |
2018-Mar-13 Tue
| ###
| 190.54
| 187.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 191.21
| 188.27
| 189
| 160,248
| 30,405,455
| ###
| ###
| 13.5 |
2018-Mar-09 Fri
| 185.55
| ###
| 184.88
| ###
| 110,170
| ###
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| 182.84
| ###
| 182.81
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Mar-07 Wed
| 186.29
| ###
| 182.84
| 182.84
| 254,287
| ###
| ###
| ###
| ### |
2018-Mar-06 Tue
| 181.44
| 186.88
| 181.44
| 186.59
|
|
| 88.9
| 88.9
| 13.3 |
2018-Mar-05 Mon
| ###
| 182.42
| ###
| 180.2
| 97,822
| 8,922,344
| ###
| ###
| ### |
2018-Mar-02 Fri
| 181
| 181.555
| ###
| ###
| 101,886
| 9,248,956
| 28.2
| 28.2
| 0.0 |
2018-Mar-01 Thu
| 182
| 183.41
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2018-Feb-28 Wed
| 182
| ###
| 181.7
| ###
| 221,446
| ###
| 77.8
| 77.8
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| 181.77
| 182.45
|
|
| ###
| ###
| 13.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 181.5
| ###
| ###
| 181.5
|
|
| 63.3
| 63.3
| 13.0 |
2018-Feb-22 Thu
| ###
| 180.73
| 178
| ###
| 133,689
| 23,979,127
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| 175.75
| 180.53
| ###
| 178.47
| 187,355
| ###
| 82.9
| 82.9
| 12.7 |
2018-Feb-20 Tue
| ###
| ###
| ###
| 176.2
| 105,822
| 0
| ###
| ###
| 12.6 |
2018-Feb-19 Mon
| 174.28
| ###
| 173.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| 175.75
| ###
| ###
| 119,557
| 10,506,071
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| 176
| ###
| ###
| 182,572
| ###
| 27.2
| 27.2
| 0.0 |
2018-Feb-14 Wed
| ###
| 178.77
| 172
| ###
| 244,674
| 42,912,149
| 85.4
| 85.4
| 0.0 |
2018-Feb-13 Tue
| ###
| 173.8
| 164.59
| 171.74
| 361,021
| 61,082,948
| ###
| ###
| 12.3 |
2018-Feb-12 Mon
| ###
| ###
| ###
| 171.79
|
|
| ###
| ###
| ### |
2018-Feb-09 Fri
| ###
| 170.44
| 166.73
| 169.87
| 298,087
| ###
| 57.7
| 57.7
| ### |
2018-Feb-08 Thu
| 172.2
| ###
| ###
| 171.85
| 291,644
| 0
| 33.8
| 33.8
| 12.3 |
2018-Feb-07 Wed
| ###
| 176.49
| ###
| 172.52
| 349,389
| ###
| ###
| ###
| 12.3 |
2018-Feb-06 Tue
| ###
| 173
| ###
| 168.55
| 391,621
| ###
| 52.5
| 52.5
| ### |
2018-Feb-05 Mon
| 173.84
| 175.81
| ###
| 174.41
| 239,175
| 21,024,678
| 83.1
| 83.1
| 12.5 |
2018-Feb-02 Fri
| 174.46
| 175.23
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Feb-01 Thu
| ###
| 176.55
| ###
| 174.24
|
|
| 25.5
| 25.5
| 12.4 |
2018-Jan-31 Wed
| 170.4
| ###
| 170
| 173.72
|
|
| ###
| ###
| 12.4 |
2018-Jan-30 Tue
| 171.41
| 172.29
| ###
| ###
| 187,823
| ###
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 257,377
| 0
| 80.2
| 80.2
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| 169.41
| 226,349
| 0
| ###
| ###
| ### |
2018-Jan-24 Wed
| 167.25
| 172.59
| 165.5
| 171
|
|
| ###
| ###
| 12.2 |
2018-Jan-23 Tue
| ###
| 165.59
| 162.45
| 165.23
| 228,650
| 37,503,172
| ###
| ###
| 11.8 |
2018-Jan-22 Mon
| ###
| ###
| 161.79
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2018-Jan-19 Fri
| 164.89
| 166.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 167.74
| 167.74
| ###
| 164.59
| 193,542
| ###
| ###
| ###
| ### |
2018-Jan-17 Wed
| ###
| 168.74
| 166.88
| 167.21
|
|
| ###
| ###
| ### |
2018-Jan-16 Tue
| 167.84
| 168.75
| ###
| 167.53
|
|
| 38.5
| 38.5
| ### |
2018-Jan-15 Mon
| ###
| 168.75
| ###
| ###
| 124,274
| ###
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| 168.87
| 169.8
| 167.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 172.4
| 173
| ###
| 168.58
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| 169.5
| ###
| ###
| 170.25
| 85,789
| 0
| 70.2
| 70.2
| ### |
2017-Dec-29 Fri
| 172.82
| 173.7
| 171
| 171.23
|
|
| 21.9
| 21.9
| ### |
2017-Dec-28 Thu
| 173.78
| 174.48
| 172.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 173.83
| 174.79
| 172.78
| 173.29
| 93,976
| ###
| 30.7
| 30.7
| 12.4 |
2017-Dec-22 Fri
| ###
| ###
| 173.79
| ###
| 141,342
| ###
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 174.73
| 177
| 174.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| ###
| 175.76
| 176.44
| 95,549
| 8,396,846
| ###
| ###
| 12.6 |
2017-Dec-19 Tue
| 176.48
| ###
| 176
| ###
| 127,142
| ###
| ###
| ###
| 0.0 |
2017-Dec-18 Mon
| 177
| ###
| 175.2
| 175.88
| 119,246
| 10,445,949
| 29.5
| 29.5
| 12.6 |
2017-Dec-15 Fri
| ###
| 177.82
| 174.78
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2017-Dec-08 Fri
| 182.5
| ###
| ###
| ###
| 76,374
| 0
| 24.6
| 24.6
| 0.0 |
2017-Dec-07 Thu
| ###
| 181.89
| ###
| 181.89
| 238,749
| 21,713,027
| ###
| ###
| 13.0 |
2017-Dec-06 Wed
| ###
| 181
| ###
| 180
|
|
| 80.6
| 80.6
| 12.9 |
2017-Dec-05 Tue
| 181.4
| ###
| ###
| ###
| 122,959
| 0
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| 178.5
| ###
| 139,674
| ###
| 82.8
| 82.8
| 0.0 |
2017-Dec-01 Fri
| 181.2
| 182.75
| ###
| 181.78
| 133,528
| 12,201,121
| 71.4
| 71.4
| 13.0 |
2017-Nov-30 Thu
| 182.75
| ###
| ###
| 180.72
| 346,822
| 0
| 27.7
| 27.7
| 12.9 |
2017-Nov-29 Wed
| 187.24
| 187.56
| 182.76
| 183.7
|
|
| ###
| ###
| ### |
2017-Nov-28 Tue
| ###
| ###
| ###
| 186.77
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 181.7
| 184.77
| 181.55
| ###
| 175,722
| 32,185,241
| ###
| ###
| 0.0 |
2017-Nov-24 Fri
| ###
| ###
| 179.75
| 182.48
|
|
| ###
| ###
| 13.0 |
2017-Nov-23 Thu
| 180.56
| 182.49
| 180.26
| ###
| 88,376
| ###
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| 181.46
| 182.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 181.58
| 182.5
| ###
| 181.47
|
|
| ###
| ###
| 13.0 |
2017-Nov-20 Mon
| 180.41
| 181.58
| ###
| 181.22
|
|
| ###
| ###
| 12.9 |
2017-Nov-17 Fri
| 182.45
| 182.5
| 180.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 178.47
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2017-Nov-15 Wed
| 177.4
| 179.58
| 176.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| 177
| 178.5
| 175
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 178.5
| 178.5
| ###
| 177.58
|
|
| ###
| ###
| 12.7 |
2017-Nov-10 Fri
| 180
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Nov-09 Thu
| 179.81
| ###
| 178.78
| ###
| 205,475
| ###
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Nov-07 Tue
| 179.87
| 182.27
| 178.82
| 182.27
| 201,651
| 36,407,079
| 77.2
| 77.2
| ### |
2017-Nov-06 Mon
| 177
| 179.87
| ###
| 179.87
|
|
| 81.0
| 81.0
| 12.8 |
2017-Nov-03 Fri
| 174.84
| 177.48
| 174.84
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2017-Nov-02 Thu
| 173
| 175.5
| ###
| 174.84
| 123,623
| ###
| 78.5
| 78.5
| 12.5 |
2017-Nov-01 Wed
| 176.23
| 176.76
| ###
| 174.44
| 182,583
| 16,136,685
| ###
| ###
| 12.5 |
2017-Oct-31 Tue
| 175.73
| ###
| ###
| ###
| 155,388
| 0
| ###
| ###
| 0.0 |
2017-Oct-30 Mon
| ###
| 176
| 173.5
| 176
|
|
| ###
| ###
| ### |
2017-Oct-27 Fri
| ###
| 177.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| 170.5
| 173.76
| ###
| 173.73
|
|
| 86.4
| 86.4
| ### |
2017-Oct-25 Wed
| 173.4
| 173.46
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2017-Oct-24 Tue
| ###
| 174.56
| ###
| 173.4
|
|
| ###
| ###
| 12.4 |
2017-Oct-23 Mon
| 172.5
| ###
| ###
| 172.48
|
|
| ###
| ###
| ### |
2017-Oct-20 Fri
| 171.8
| 173.47
| ###
| 172.5
| 173,387
| 15,038,721
| ###
| ###
| ### |
2017-Oct-19 Thu
| 170.26
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Oct-18 Wed
| ###
| 171.49
| 168.25
| 170.25
| 99,378
| 16,881,340
| ###
| ###
| ### |
2017-Oct-17 Tue
| 167.88
| 169.87
| ###
| 169.42
|
|
| 77.2
| 77.2
| ### |
2017-Oct-16 Mon
| 167.45
| 168.55
| ###
| 167.77
|
|
| 70.5
| 70.5
| ### |
2017-Oct-13 Fri
| 165.26
| 167.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 164.54
| 165.7
| 163.29
| 165.51
|
|
| ###
| ###
| 11.8 |
2017-Oct-11 Wed
| ###
| ###
| 163.52
| 164.86
| 227,127
| ###
| ###
| ###
| 11.8 |
2017-Oct-10 Tue
| ###
| 165.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 73,756
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 162.49
| 163.24
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2017-Oct-05 Thu
| 161.76
| 162.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 162.4
| 160.88
| ###
| 142,059
| ###
| 77.3
| 77.3
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 159.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 159.85
| 161.48
| ###
| 160.56
|
|
| 70.3
| 70.3
| 11.5 |
2017-Sep-29 Fri
| ###
| 160.23
| 158.55
| 159.21
|
|
| ###
| ###
| 11.4 |
2017-Sep-28 Thu
| 159.52
| ###
| ###
| 160.21
|
|
| 71.4
| 71.4
| ### |
2017-Sep-27 Wed
| ###
| 160.42
| ###
| 159.52
| 249,127
| 19,982,476
| 32.6
| 32.6
| 11.4 |
2017-Sep-26 Tue
| 159
| ###
| 158.23
| 159.23
|
|
| 73.7
| 73.7
| ### |
2017-Sep-25 Mon
| ###
| 158.88
| ###
| 158.82
| 109,470
| ###
| ###
| ###
| 11.3 |
2017-Sep-22 Fri
| ###
| 157.29
| ###
| 157.23
|
|
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| 157.5
| 155.78
| ###
| 230,753
| 36,145,149
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 155.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 158.48
| 158.48
| 156.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| ###
| ###
| 158.71
| 82,042
| 0
| 80.2
| 80.2
| ### |
2017-Sep-15 Fri
| 156.55
| 157.78
| ###
| 157.5
| 161,189
| ###
| 77.7
| 77.7
| 11.3 |
2017-Sep-14 Thu
| ###
| 159.78
| 158
| 158.5
|
|
| 26.8
| 26.8
| ### |
2017-Sep-13 Wed
| 159.75
| ###
| ###
| 159.76
| 127,048
| 0
| 71.7
| 71.7
| ### |
2017-Sep-12 Tue
| ###
| ###
| 157.875
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2017-Sep-11 Mon
| ###
| 160.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 155.875
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-07 Thu
| 157.41
| ###
| 156.54
| 156.8
|
|
| 31.4
| 31.4
| 11.2 |
2017-Sep-06 Wed
| 155.86
| ###
| 155.8
| ###
| 144,422
| 11,250,473
| 75.7
| 75.7
| 0.0 |
2017-Sep-05 Tue
| 156
| 156.47
| 154.59
| 156.4
| 95,324
| 14,825,741
| ###
| ###
| ### |
2017-Sep-04 Mon
| 154.7
| 155.86
| 154.54
| 155.26
| 59,972
| 9,307,654
| 77.5
| 77.5
| ### |
2017-Sep-01 Fri
| 155.7
| ###
| 155.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Aug-31 Thu
| 155.8
| 156.75
| 154.45
| 156.21
| 194,678
| ###
| ###
| ###
| 11.2 |
2017-Aug-30 Wed
| 154.85
| 155.8
| 154.21
| 155.8
|
|
| 76.5
| 76.5
| 11.1 |
2017-Aug-29 Tue
| 154.25
| ###
| ###
| 154.53
|
|
| 73.2
| 73.2
| 11.0 |
2017-Aug-28 Mon
| 156.52
| ###
| ###
| 155.21
| 135,186
| 0
| ###
| ###
| ### |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 157.56
| ###
| 156.73
|
|
| ###
| ###
| ### |
2017-Aug-23 Wed
| 157
| 157
| 154
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 155.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 157.5
| 157.58
| ###
| 155.27
|
|
| 22.9
| 22.9
| ### |
2017-Aug-18 Fri
| ###
| 158
| ###
| 157.5
|
|
| 89.3
| 89.3
| 11.3 |
2017-Aug-17 Thu
| ###
| 155.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 142.58
| 142.85
| 141.45
| 142.78
| 203,283
| 28,896,678
| ###
| ###
| 10.2 |
2017-Aug-15 Tue
| 142.43
| 143.53
| 141.77
| 142.51
|
|
| 69.3
| 69.3
| ### |
2017-Aug-14 Mon
| 140.72
| ###
| ###
| ###
| 137,442
| 0
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 141.87
| ###
| ###
| 138,170
| 9,801,088
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 142.58
| ###
| ###
| 142.74
| 142,346
| 0
| ###
| ###
| 10.2 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2017-Aug-08 Tue
| 142.77
| 143
| ###
| 141
| 168,527
| 12,049,680
| ###
| ###
| ### |
2017-Aug-07 Mon
| ###
| 142.76
| ###
| 142.5
|
|
| ###
| ###
| 10.2 |
2017-Aug-04 Fri
| ###
| 142.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-03 Thu
| 140.47
| 142.28
| 139.44
| ###
| 146,680
| 20,661,344
| 79.3
| 79.3
| 0.0 |
2017-Aug-02 Wed
| 140.51
| 142.49
| ###
| 140.77
|
|
| ###
| ###
| 10.1 |
2017-Aug-01 Tue
| 143
| 143
| ###
| ###
| 511,341
| 36,560,881
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 144.85
| ###
| 142.85
| 142.85
| 331,827
| 23,700,743
| 18.9
| 18.9
| ### |
2017-Jul-28 Fri
| 149.85
| 149.85
| 144.8
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2017-Jul-27 Thu
| 152.55
| ###
| ###
| ###
| 142,072
| 0
| ###
| ###
| 0.0 |
2017-Jul-26 Wed
| 153.43
| ###
| ###
| 152.52
| 84,586
| 0
| 24.7
| 24.7
| 10.9 |
2017-Jul-25 Tue
| ###
| 153.23
| 151.52
| 152.51
| 87,644
| 13,354,754
| ###
| ###
| ### |
2017-Jul-24 Mon
| 151.76
| 151.83
| 150.47
| 150.89
|
|
| 27.8
| 27.8
| 10.8 |
2017-Jul-21 Fri
| 153.85
| 154.51
| ###
| ###
| 158,275
| ###
| 19.2
| 19.2
| 0.0 |
2017-Jul-20 Thu
| 155.42
| 155.42
| ###
| 152.82
|
|
| 18.5
| 18.5
| 10.9 |
2017-Jul-19 Wed
| ###
| 154.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Jul-18 Tue
| 153.5
| ###
| 152.445
| ###
| 230,586
| 17,575,841
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 154.73
| ###
| 153.21
| 153.59
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 154.72
| 156
| 153.83
| 154.73
|
|
| ###
| ###
| 11.1 |
2017-Jul-13 Thu
| ###
| ###
| ###
| 153.5
|
|
| ###
| ###
| 11.0 |
2017-Jul-12 Wed
| ###
| 152.7
| 149.76
| ###
| 169,651
| 25,656,320
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 152.88
| 153.76
| 151.44
| 152.7
|
|
| 33.0
| 33.0
| 10.9 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| ###
| 154.89
| 152.545
| 154.59
| 134,620
| 20,693,449
| 78.1
| 78.1
| 11.0 |
2017-Jul-05 Wed
| 154.22
| ###
| 152.45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 154.8
| 155.28
| ###
| 153.7
| 163,488
| ###
| 22.3
| 22.3
| 11.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 152.46
| 175,688
| 0
| ###
| ###
| 10.9 |
2017-Jun-30 Fri
| 157.89
| 158.75
| 155.45
| 155.45
| 235,024
| 36,922,270
| 19.7
| 19.7
| ### |
2017-Jun-29 Thu
| 159.84
| 160.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| 159
| 159.2
| 156.44
| ###
| 170,678
| ###
| ###
| ###
| 0.0 |
2017-Jun-27 Tue
| 158.8
| ###
| 157.24
| 158.42
| 153,085
| 12,035,542
| ###
| ###
| 11.3 |
2017-Jun-26 Mon
| ###
| ###
| 158.43
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 158.5
| 159.56
| ###
| 159.54
|
|
| ###
| ###
| 11.4 |
2017-Jun-22 Thu
| ###
| ###
| ###
| 157.75
| 213,125
| 0
| 19.4
| 19.4
| 11.3 |
2017-Jun-21 Wed
| 156.75
| ###
| ###
| 159.44
| 445,588
| 0
| ###
| ###
| 11.4 |
2017-Jun-20 Tue
| ###
| ###
| ###
| 154.43
|
|
| ###
| ###
| ### |
2017-Jun-19 Mon
| 154.45
| ###
| 153.7
| 154.25
|
|
| ###
| ###
| 11.0 |
2017-Jun-16 Fri
| 154.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 155.27
| ###
| 154.5
| 154.88
| 345,278
| 26,672,725
| 36.4
| 36.4
| 11.1 |
2017-Jun-14 Wed
| ###
| ###
| ###
| ###
| 210,440
| 0
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 150.22
| 151.45
| ###
| ###
| 242,180
| 18,339,080
| 73.3
| 73.3
| 0.0 |
2017-Jun-08 Thu
| ###
| 151.85
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2017-Jun-07 Wed
| 150
| 151.84
| ###
| 150.47
| 253,588
| ###
| ###
| ###
| 10.7 |
2017-Jun-06 Tue
| 152.25
| 152.25
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2017-Jun-05 Mon
| ###
| ###
| 151.52
| 152.7
|
|
| ###
| ###
| 10.9 |
2017-Jun-02 Fri
| ###
| ###
| 149.75
| ###
| 227,420
| 17,028,072
| 73.3
| 73.3
| 0.0 |
2017-Jun-01 Thu
| ###
| 149.72
| ###
| 149.72
| 155,284
| ###
| ###
| ###
| 10.7 |
2017-May-31 Wed
| ###
| ###
| 145.82
| 146.59
|
|
| ###
| ###
| ### |
2017-May-30 Tue
| ###
| ###
| 145.75
| 145.75
|
|
| 25.6
| 25.6
| ### |
2017-May-29 Mon
| 147.86
| ###
| 146.8
| 146.82
|
|
| 33.4
| 33.4
| 10.5 |
2017-May-26 Fri
| ###
| ###
| 145.76
| 147.56
| 166,078
| ###
| 76.6
| 76.6
| 10.5 |
2017-May-25 Thu
| 146
| ###
| 145.5
| 146.7
| 113,680
| 8,270,220
| 76.4
| 76.4
| 10.5 |
2017-May-24 Wed
| 143.75
| ###
| ###
| 145.51
| 220,975
| 0
| ###
| ###
| ### |
2017-May-23 Tue
| 142
| ###
| ###
| ###
| 148,448
| 0
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 140.77
| ###
| 120,786
| 8,501,522
| 27.2
| 27.2
| 0.0 |
2017-May-19 Fri
| ###
| 144
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-May-18 Thu
| 141
| ###
| 138.78
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-May-17 Wed
| ###
| ###
| ###
| 142.76
| 157,644
| 0
| 21.9
| 21.9
| 10.2 |
2017-May-16 Tue
| 145.89
| 146.45
| 145.27
| 146.27
| 125,985
| 18,376,172
| ###
| ###
| 10.4 |
2017-May-15 Mon
| 145.82
| 146.5
| ###
| ###
| 177,528
| 13,003,926
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 170,147
| 0
| ###
| ###
| 0.0 |
2017-May-11 Thu
| 147.76
| ###
| ###
| ###
| 281,428
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| ###
| ###
| 148.5
|
|
| ###
| ###
| 10.6 |
2017-May-09 Tue
| ###
| ###
| 143.27
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2017-May-08 Mon
| ###
| 144.79
| ###
| 143.72
|
|
| 31.3
| 31.3
| 10.3 |
2017-May-05 Fri
| ###
| ###
| 142.86
| 143.45
|
|
| ###
| ###
| ### |
2017-May-04 Thu
| 141
| 141.53
| 140.185
| 141.52
|
|
| ###
| ###
| 10.1 |
2017-May-03 Wed
| 141
| 142.45
| 140.73
| 141.85
|
|
| 78.2
| 78.2
| 10.1 |
2017-May-02 Tue
| ###
| 141.45
| ###
| 140.7
| 198,781
| 14,058,786
| ###
| ###
| ### |
2017-May-01 Mon
| 140.5
| 140.89
| 139.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 140.72
| 139.59
| 139.88
| 234,046
| ###
| ###
| ###
| ### |
2017-Apr-27 Thu
| 137.4
| 139.45
| 136.87
| 138.78
| 237,573
| 32,823,085
| 81.0
| 81.0
| 9.9 |
2017-Apr-26 Wed
| ###
| 139.54
| ###
| 138.23
|
|
| ###
| ###
| ### |
2017-Apr-24 Mon
| 139.51
| ###
| ###
| 139.41
| 85,383
| 0
| ###
| ###
| 10.0 |
2017-Apr-21 Fri
| 138.25
| 139.59
| ###
| ###
| 99,874
| ###
| 74.7
| 74.7
| 0.0 |
2017-Apr-20 Thu
| ###
| ###
| 137.23
| 138.57
| 203,022
| 13,930,354
| 30.0
| 30.0
| 9.9 |
2017-Apr-19 Wed
| ###
| ###
| 136.21
| ###
| 189,942
| ###
| ###
| ###
| 0.0 |
2017-Apr-18 Tue
| ###
| ###
| ###
| 137.8
| 155,552
| 0
| 47.5
| 47.5
| 9.8 |
2017-Apr-13 Thu
| ###
| 138.49
| ###
| ###
| 232,620
| 16,107,771
| 83.6
| 83.6
| 0.0 |
2017-Apr-12 Wed
| 137.45
| ###
| ###
| 137.24
|
|
| 36.9
| 36.9
| 9.8 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| 139.5
| 139.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| ###
| 138.5
| 136.71
| 138.42
| 162,571
| 22,370,582
| 73.2
| 73.2
| 9.9 |
2017-Apr-05 Wed
| 135.42
| 136.5
| ###
| 136.29
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| 135.5
| ###
| 134.77
| 135.77
|
|
| ###
| ###
| 9.7 |
2017-Apr-03 Mon
| ###
| 136.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| ###
| ###
| 135.23
| 135.23
|
|
| 24.5
| 24.5
| ### |
2017-Mar-30 Thu
| 134.5
| ###
| 134.5
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2017-Mar-29 Wed
| 135.8
| ###
| 135.26
| ###
| 203,074
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| ###
| ###
| 135.26
| 164,187
| 0
| ###
| ###
| ### |
2017-Mar-27 Mon
| 133.2
| 134.89
| ###
| 134.49
| 197,327
| ###
| 82.0
| 82.0
| ### |
2017-Mar-24 Fri
| ###
| 133.525
| ###
| 133.25
| 156,473
| 10,446,528
| ###
| ###
| 9.5 |
2017-Mar-23 Thu
| ###
| 131.28
| ###
| ###
| 191,375
| 12,561,855
| 78.1
| 78.1
| 0.0 |
2017-Mar-22 Wed
| 131.5
| 131.5
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| ###
| 132.42
| 138,445
| 0
| 84.8
| 84.8
| 9.5 |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| 132.73
| ###
| 131.79
| ###
| 128,748
| 8,483,849
| 27.7
| 27.7
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 132.42
| 267,573
| 0
| 73.9
| 73.9
| 9.5 |
2017-Mar-15 Wed
| ###
| 132.87
| 130.57
| 131.5
|
|
| 27.4
| 27.4
| 9.4 |
2017-Mar-14 Tue
| ###
| 134.87
| 132.5
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2017-Mar-13 Mon
| ###
| 133.84
| 132.22
| ###
| 155,684
| 20,710,642
| 37.2
| 37.2
| 0.0 |
2017-Mar-10 Fri
| ###
| ###
| 131.45
| ###
| 95,476
| ###
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 129.21
| 131.59
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| 130.84
| 129.44
| 130.55
|
|
| 76.0
| 76.0
| 9.3 |
2017-Mar-07 Tue
| 127.55
| 130.81
| 127.55
| ###
| 175,828
| ###
| 84.8
| 84.8
| 0.0 |
2017-Mar-06 Mon
| ###
| 128.5
| 126
| 127.55
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 131.26
| 131.26
| 128.2
| 130.28
| 246,421
| ###
| 28.0
| 28.0
| 9.3 |
2017-Mar-02 Thu
| ###
| ###
| 130.7
| 132.45
|
|
| 66.1
| 66.1
| ### |
2017-Mar-01 Wed
| 131.75
| 131.75
| 129.72
| 131.24
| 212,370
| ###
| 37.3
| 37.3
| 9.4 |
2017-Feb-28 Tue
| ###
| 131.85
| ###
| 130.55
| 190,077
| 12,530,826
| ###
| ###
| 9.3 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 193,743
| 0
| 84.3
| 84.3
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| ###
| 130.2
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| 131.79
| 131.79
| ###
| 130.81
| 140,728
| 9,273,271
| ###
| ###
| ### |
2017-Feb-22 Wed
| 130.58
| 131.51
| 129.72
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2017-Feb-21 Tue
| 131.44
| ###
| ###
| ###
| 265,749
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| 132.49
| ###
| 132.25
|
|
| 78.9
| 78.9
| ### |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 247,440
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| ###
| 129.43
| ###
| 295,389
| ###
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| 123.86
| 129.2
| 339,954
| 21,053,351
| 30.4
| 30.4
| 9.2 |
2017-Feb-14 Tue
| 134.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 134.5
| 134.5
| 132.27
| 133.75
|
|
| 27.0
| 27.0
| ### |
2017-Feb-10 Fri
| 132.5
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Feb-09 Thu
| 131.76
| ###
| 131.57
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| 131.57
| 237,822
| 0
| ###
| ###
| 9.4 |
2017-Feb-07 Tue
| 126.76
| 129.59
| 125.87
| ###
| 205,080
| ###
| 86.3
| 86.3
| 0.0 |
2017-Feb-06 Mon
| 129
| 129
| 126.76
| ###
| 125,621
| ###
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 125.86
| 128.56
|
|
| ###
| ###
| 9.2 |
2017-Feb-02 Thu
| 125.29
| 126.81
| ###
| ###
| 185,544
| ###
| 80.2
| 80.2
| 0.0 |
2017-Feb-01 Wed
| 125.77
| 126.54
| ###
| ###
| 181,055
| 11,455,349
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 125
| 126.25
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Jan-30 Mon
| 126.2
| 127
| ###
| 125.26
|
|
| 31.9
| 31.9
| 8.9 |
2017-Jan-27 Fri
| 126.83
| 127.77
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2017-Jan-25 Wed
| 129
| 129
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
| 211,656
| 0
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 127.58
| 127.74
| 125.76
| 126.76
| 204,282
| 25,892,743
| 26.7
| 26.7
| 9.1 |
2017-Jan-19 Thu
| ###
| 129.5
| 124.85
| ###
| 232,953
| ###
| 31.2
| 31.2
| 0.0 |
2017-Jan-18 Wed
| 125.8
| 125.8
| 123.76
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2017-Jan-17 Tue
| ###
| 126.44
| 125.41
| 125.87
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| 127.48
| 128.28
| 126.45
| ###
| 94,722
| ###
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| 126.47
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 128.55
| ###
| ###
| 126.23
|
|
| 17.2
| 17.2
| ### |
2017-Jan-11 Wed
| 128.88
| 129.48
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2017-Jan-10 Tue
| 129
| ###
| 127.55
| 128.27
|
|
| ###
| ###
| 9.2 |
2017-Jan-09 Mon
| 123.89
| 129.22
| 123.75
| ###
| 255,422
| 32,307,051
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| 124.26
| 123.24
| 123.55
|
|
| ###
| ###
| 8.8 |
2017-Jan-05 Thu
| 123
| ###
| 122.27
| 123.26
|
|
| ###
| ###
| 8.8 |
2017-Jan-04 Wed
| 123.75
| 123.75
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Jan-03 Tue
| 122.83
| ###
| 122
| 123.5
|
|
| ###
| ###
| ### |
2016-Dec-30 Fri
| ###
| 122.55
| ###
| 122.55
| 78,240
| 4,794,156
| 68.4
| 68.4
| ### |
2016-Dec-29 Thu
| ###
| ###
| 121.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-28 Wed
| ###
| 122.55
| 120.22
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2016-Dec-22 Thu
| 121
| ###
| ###
| 121.5
| 216,358
| 0
| ###
| ###
| 8.7 |
2016-Dec-21 Wed
| ###
| ###
| ###
| 119.89
|
|
| ###
| ###
| ### |
2016-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| ###
| 115.83
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| 115.44
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 115.84
| 116.89
| ###
| 115.83
|
|
| ###
| ###
| ### |
2016-Dec-14 Wed
| ###
| 116.24
| ###
| 115.51
| 224,359
| 13,039,745
| 81.0
| 81.0
| ### |
2016-Dec-13 Tue
| ###
| 114.75
| ###
| 114.48
|
|
| ###
| ###
| 8.2 |
2016-Dec-12 Mon
| ###
| 116.79
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| 115.52
| 134,087
| 0
| ###
| ###
| ### |
2016-Dec-08 Thu
| ###
| ###
| 115.2
| 116.45
|
|
| 27.6
| 27.6
| 8.3 |
2016-Dec-07 Wed
| ###
| 114.55
| 112.51
| 114.5
|
|
| 67.1
| 67.1
| 8.2 |
2016-Dec-06 Tue
| ###
| ###
| ###
| 114.49
|
|
| ###
| ###
| 8.2 |
2016-Dec-05 Mon
| ###
| ###
| ###
| 115.7
|
|
| ###
| ###
| 8.3 |
2016-Dec-02 Fri
| 119.2
| ###
| ###
| ###
| 212,126
| 0
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 119.89
| 119.89
| 117.78
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2016-Nov-30 Wed
| 118.49
| ###
| ###
| 118.7
|
|
| 73.2
| 73.2
| 8.5 |
2016-Nov-29 Tue
| 118.56
| 119.87
| 117.41
| 118.5
| 277,987
| 32,980,377
| ###
| ###
| 8.5 |
2016-Nov-28 Mon
| ###
| 119.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 119.49
| 119.74
| ###
| ###
| 106,248
| ###
| 26.1
| 26.1
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
| 125,151
| 0
| 31.8
| 31.8
| 0.0 |
2016-Nov-23 Wed
| 118.86
| 119.345
| ###
| ###
| 211,859
| 12,642,156
| 62.9
| 62.9
| 0.0 |
2016-Nov-22 Tue
| 118.2
| ###
| ###
| 119.42
|
|
| ###
| ###
| 8.5 |
2016-Nov-21 Mon
| 118.72
| ###
| 115.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 119.79
| 120.23
| ###
| 119.27
| 200,054
| 12,026,246
| ###
| ###
| ### |
2016-Nov-17 Thu
| ###
| ###
| 118.48
| 119.83
| 170,483
| ###
| 67.8
| 67.8
| ### |
2016-Nov-16 Wed
| 122
| 122.23
| 119.5
| 120.58
| 268,427
| 32,443,429
| ###
| ###
| 8.6 |
2016-Nov-15 Tue
| ###
| ###
| 118.22
| 119.8
|
|
| 23.2
| 23.2
| 8.6 |
2016-Nov-14 Mon
| 123.44
| 124.74
| ###
| 122.28
|
|
| 32.8
| 32.8
| 8.7 |
2016-Nov-11 Fri
| ###
| 126.2
| 121.83
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-Nov-10 Thu
| 124.55
| 126.81
| ###
| 125.5
| 204,627
| 12,974,374
| 64.0
| 64.0
| 9.0 |
2016-Nov-09 Wed
| ###
| ###
| 119.81
| 122.8
| 179,255
| 10,738,270
| 48.5
| 48.5
| ### |
2016-Nov-08 Tue
| 127
| 128
| 124.59
| ###
| 169,188
| ###
| 19.3
| 19.3
| 0.0 |
2016-Nov-07 Mon
| ###
| 126.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| 124.5
| 124.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 124.53
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2016-Nov-02 Wed
| 125.58
| ###
| ###
| 124.7
| 244,187
| 0
| ###
| ###
| 8.9 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Oct-31 Mon
| 125.7
| ###
| ###
| ###
| 201,725
| 0
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| 125
| 127.29
| 125
| 126
|
|
| 77.6
| 77.6
| 9.0 |
2016-Oct-27 Thu
| ###
| 127.47
| 124.74
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| 128.2
| ###
| 127.2
| 312,081
| ###
| ###
| ###
| 9.1 |
2016-Oct-25 Tue
| ###
| ###
| 126.82
| 127.85
| 247,156
| ###
| 30.9
| 30.9
| 9.1 |
2016-Oct-24 Mon
| ###
| 133.76
| ###
| ###
| 288,651
| 19,304,978
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| 134.78
| ###
| 143,545
| ###
| 15.9
| 15.9
| 0.0 |
2016-Oct-20 Thu
| ###
| 138.5
| ###
| 137.8
| 151,520
| ###
| 27.1
| 27.1
| 9.8 |
2016-Oct-19 Wed
| ###
| ###
| 135.5
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2016-Oct-18 Tue
| 136.5
| ###
| ###
| ###
| 135,972
| 0
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 136.55
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2016-Oct-14 Fri
| ###
| 139.75
| ###
| ###
| 121,128
| ###
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 138.46
| 139.45
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2016-Oct-12 Wed
| 137.5
| 138.4
| 136.5
| 138.4
| 170,226
| ###
| 76.6
| 76.6
| 9.9 |
2016-Oct-11 Tue
| ###
| 139.445
| ###
| ###
| 172,858
| ###
| 29.3
| 29.3
| 0.0 |
2016-Oct-10 Mon
| 142.25
| 142.255
| ###
| 140.41
|
|
| 24.8
| 24.8
| ### |
2016-Oct-07 Fri
| ###
| ###
| 141.51
| 141.7
|
|
| ###
| ###
| ### |
2016-Oct-06 Thu
| 143
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 141.27
| 142.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| 140
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2016-Oct-03 Mon
| 141.5
| ###
| ###
| 140.49
|
|
| ###
| ###
| ### |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 193,124
| 0
| 75.5
| 75.5
| 0.0 |
2016-Sep-29 Thu
| 142.49
| 143.56
| ###
| ###
| 186,188
| 13,364,574
| 21.7
| 21.7
| 0.0 |
2016-Sep-28 Wed
| 141
| ###
| ###
| 141.85
| 121,221
| 0
| 76.5
| 76.5
| 10.1 |
2016-Sep-27 Tue
| ###
| 140.71
| 137.57
| 140.71
| 159,743
| 22,226,641
| ###
| ###
| ### |
2016-Sep-26 Mon
| 140
| 140
| ###
| ###
| 63,445
| 4,441,150
| 27.9
| 27.9
| 0.0 |
2016-Sep-23 Fri
| ###
| 140
| ###
| ###
| 126,028
| ###
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 138.44
| ###
| ###
| 138.41
|
|
| 33.2
| 33.2
| ### |
2016-Sep-21 Wed
| 140
| ###
| 137.84
| ###
| 185,421
| ###
| 21.2
| 21.2
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| 136.53
| 15,347
| 0
| ###
| ###
| 9.8 |
2016-Sep-16 Fri
| 134.88
| 136.73
| 134.2
| 136.72
| 262,881
| 35,611,174
| ###
| ###
| 9.8 |
2016-Sep-15 Thu
| 133.55
| ###
| 133.55
| 133.85
| 226,929
| 15,153,183
| 67.8
| 67.8
| ### |
2016-Sep-14 Wed
| ###
| 136.58
| 134.7
| 135.26
| 236,178
| 32,035,183
| 69.6
| 69.6
| ### |
2016-Sep-13 Tue
| 134.5
| 139.27
| ###
| 135.87
| 223,750
| ###
| 81.9
| 81.9
| ### |
2016-Sep-12 Mon
| ###
| ###
| ###
| 132.29
| 191,585
| 0
| 31.5
| 31.5
| ### |
2016-Sep-09 Fri
| 137.4
| ###
| 134.78
| 135.81
|
|
| 23.1
| 23.1
| ### |
2016-Sep-08 Thu
| 137.25
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| 135.42
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2016-Sep-06 Tue
| 139.74
| 140.2
| 138.71
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2016-Sep-05 Mon
| ###
| 140.2
| 138.255
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| 141.59
| 142.5
| 138.22
| 138.48
| 185,950
| 26,099,942
| ###
| ###
| ### |
2016-Sep-01 Thu
| 140.89
| 142.25
| 139.7
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| 142.79
| ###
| ###
| 227,828
| 16,265,780
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| 143.22
| 143.58
| 141.21
| 141.85
| 186,158
| ###
| 25.1
| 25.1
| 10.1 |
2016-Aug-29 Mon
| ###
| 143.2
| ###
| 142.54
|
|
| ###
| ###
| ### |
2016-Aug-26 Fri
| 142
| ###
| ###
| ###
| 198,653
| 0
| 77.8
| 77.8
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 140.25
| 141.85
|
|
| 78.4
| 78.4
| 10.1 |
2016-Aug-24 Wed
| ###
| ###
| 139.73
| 141.83
| 230,644
| 16,113,943
| ###
| ###
| ### |
2016-Aug-23 Tue
| ###
| ###
| ###
| 140.87
| 233,771
| 0
| ###
| ###
| 10.1 |
2016-Aug-22 Mon
| 139.2
| 140.54
| ###
| 139.74
| 153,481
| ###
| 78.7
| 78.7
| ### |
2016-Aug-19 Fri
| ###
| 139.5
| 138.26
| ###
| 199,440
| 27,698,227
| 30.6
| 30.6
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2016-Aug-17 Wed
| ###
| 136.77
| ###
| 136.59
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| ###
| 138.79
| 136.83
| 137.72
|
|
| 41.4
| 41.4
| 9.8 |
2016-Aug-15 Mon
| ###
| 139.74
| 137.42
| 138.43
|
|
| 27.8
| 27.8
| 9.9 |
2016-Aug-12 Fri
| 136.51
| 141
| ###
| 139.74
|
|
| ###
| ###
| ### |
2016-Aug-11 Thu
| 134.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| 125.48
| 134.51
| 125.46
| 134.51
|
|
| 95.4
| 95.4
| 9.6 |
2016-Aug-09 Tue
| 127.2
| 128.41
| 119.81
| 125
|
|
| ###
| ###
| 8.9 |
2016-Aug-08 Mon
| ###
| 129.88
| ###
| 128.59
| 114,329
| 7,424,525
| 26.8
| 26.8
| 9.2 |
2016-Aug-05 Fri
| 127.2
| 129.59
| 127.2
| ###
| 180,576
| 23,185,055
| 77.9
| 77.9
| 0.0 |
2016-Aug-04 Thu
| ###
| 130.76
| 127.27
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2016-Aug-03 Wed
| 131.4
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| ###
| 130.86
|
|
| ###
| ###
| 9.3 |
2016-Aug-01 Mon
| 132.73
| ###
| 131.44
| 131.44
|
|
| 24.4
| 24.4
| 9.4 |
2016-Jul-29 Fri
| ###
| 132.73
| ###
| 132.73
| 206,683
| ###
| ###
| ###
| ### |
2016-Jul-28 Thu
| ###
| 130.83
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
| 217,142
| 0
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 128.7
| ###
| ###
| 129.81
|
|
| 78.2
| 78.2
| 9.3 |
2016-Jul-25 Mon
| 128
| ###
| 127.72
| ###
| 105,947
| 6,765,775
| ###
| ###
| 0.0 |
2016-Jul-22 Fri
| 129.5
| ###
| ###
| 128.85
| 121,126
| 0
| ###
| ###
| ### |
2016-Jul-21 Thu
| 127
| 130.54
| 126.59
| ###
| 291,050
| 37,418,843
| 88.0
| 88.0
| 0.0 |
2016-Jul-20 Wed
| 125.51
| ###
| 124.27
| ###
| 209,440
| 13,013,554
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| 125
| 125.71
| ###
| 124.88
| 172,756
| 10,858,578
| 36.4
| 36.4
| ### |
2016-Jul-18 Mon
| ###
| ###
| ###
| 124.74
| 158,448
| 0
| 31.5
| 31.5
| ### |
2016-Jul-15 Fri
| 126.47
| 126.57
| ###
| 124.77
|
|
| ###
| ###
| 8.9 |
2016-Jul-14 Thu
| ###
| ###
| 124.54
| 126
|
|
| 76.8
| 76.8
| 9.0 |
2016-Jul-13 Wed
| ###
| 124.83
| ###
| 124.29
| 280,420
| ###
| 30.2
| 30.2
| 8.9 |
2016-Jul-12 Tue
| ###
| 124.53
| ###
| 124.43
| 187,883
| ###
| 75.4
| 75.4
| 8.9 |
2016-Jul-11 Mon
| ###
| 123.59
| 121.89
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2016-Jul-08 Fri
| 121.84
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Jul-07 Thu
| 122
| ###
| 120.51
| 121.83
| 89,153
| ###
| ###
| ###
| 8.7 |
2016-Jul-06 Wed
| 121.7
| 122.75
| ###
| 121.72
|
|
| ###
| ###
| 8.7 |
2016-Jul-05 Tue
| 123.8
| 124.58
| 121.29
| 121.74
|
|
| ###
| ###
| 8.7 |
2016-Jul-04 Mon
| 121.21
| 123.7
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| 121.29
| 121,874
| 0
| 67.3
| 67.3
| ### |
2016-Jun-30 Thu
| 120.42
| ###
| 120.42
| 121.25
|
|
| 70.7
| 70.7
| ### |
2016-Jun-29 Wed
| 119.2
| 120.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| 118.44
| 262,189
| 0
| 30.7
| 30.7
| 8.5 |
2016-Jun-27 Mon
| ###
| 121.53
| ###
| 120.25
| 146,081
| ###
| ###
| ###
| ### |
2016-May-27 Fri
| 120.2
| 120.85
| ###
| 119.52
|
|
| 25.8
| 25.8
| 8.5 |
2016-May-26 Thu
| ###
| 120.88
| 118.76
| 119.85
| 219,051
| ###
| ###
| ###
| ### |
2016-May-25 Wed
| ###
| 120.25
| ###
| 119.85
|
|
| 33.6
| 33.6
| ### |
2016-May-24 Tue
| 118.23
| 119.53
| ###
| 119.28
| 199,250
| 11,908,176
| ###
| ###
| 8.5 |
2016-May-23 Mon
| ###
| ###
| ###
| 117.86
|
|
| ###
| ###
| 8.4 |
2016-May-20 Fri
| 117.22
| ###
| ###
| 117.84
| 262,472
| 0
| ###
| ###
| 8.4 |
2016-May-19 Thu
| ###
| ###
| 116.59
| 117.45
| 242,144
| 14,115,784
| 35.2
| 35.2
| ### |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 294,128
| 0
| ###
| ###
| 0.0 |
2016-May-17 Tue
| 116.89
| ###
| 116.23
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 349,185
| 0
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 112.21
| 112.4
| 110.44
| 111.84
| 348,440
| 38,823,184
| 37.1
| 37.1
| 8.0 |
2016-May-12 Thu
| 115.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| 117.26
| ###
| ###
| 275,749
| ###
| 24.4
| 24.4
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 112.23
| ###
| 361,342
| ###
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 111.4
| 112.89
| 110.21
| 112.89
|
|
| ###
| ###
| ### |
2016-May-06 Fri
| ###
| ###
| 109.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
| 347,753
| 0
| 30.5
| 30.5
| 0.0 |
2016-May-04 Wed
| ###
| 113.7
| ###
| ###
| 220,840
| 12,554,754
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 109.8
| 113.85
| 109.8
| 113.57
| 282,077
| ###
| ###
| ###
| 8.1 |
2016-May-02 Mon
| ###
| 109.85
| ###
| 109.8
| 206,875
| ###
| ###
| ###
| 7.8 |
2016-Apr-29 Fri
| 105.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 106.41
| ###
| 103.7
| 104.5
| 210,484
| ###
| ###
| ###
| 7.5 |
2016-Apr-27 Wed
| 105.42
| 105.55
| 104.21
| ###
| 153,043
| 16,051,149
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| 105.5
| ###
| ###
| ###
| 208,823
| 0
| ###
| ###
| 0.0 |
2016-Apr-22 Fri
| ###
| 105.88
| 103.74
| 105.5
| 436,143
| 45,712,147
| 77.2
| 77.2
| 7.5 |
2016-Apr-21 Thu
| ###
| ###
| 104.29
| 104.75
|
|
| ###
| ###
| 7.5 |
2016-Apr-20 Wed
| 104.7
| 105.87
| 103.73
| 104.78
| 282,022
| ###
| 73.6
| 73.6
| 7.5 |
2016-Apr-19 Tue
| 106.25
| ###
| ###
| 104.7
| 205,321
| 0
| 23.5
| 23.5
| 7.5 |
2016-Apr-18 Mon
| ###
| ###
| 104.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 103.85
| ###
| ###
| 104.76
| 201,446
| 0
| ###
| ###
| 7.5 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 102.45
| ###
| ###
| ###
| 127,856
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 101.4
| 102.71
| ###
| 102.53
| 102,020
| ###
| ###
| ###
| ### |
2016-Apr-11 Mon
| 103.84
| 103.86
| 102.5
| 102.74
|
|
| 25.8
| 25.8
| 7.3 |
2016-Apr-08 Fri
| 103.85
| ###
| 102.81
| ###
| 106,079
| ###
| 67.6
| 67.6
| 0.0 |
2016-Apr-07 Thu
| ###
| 104.2
| 102.5
| 103.85
| 189,920
| ###
| 76.8
| 76.8
| 7.4 |
2016-Apr-06 Wed
| ###
| 102.2
| 100.27
| 102.2
|
|
| 77.9
| 77.9
| ### |
2016-Apr-05 Tue
| ###
| 103.53
| 100.71
| ###
| 187,884
| ###
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 102.73
| 104.28
| ###
| 102.81
| 166,254
| 8,668,483
| 69.2
| 69.2
| ### |
2016-Apr-01 Fri
| ###
| 102.78
| 101.46
| 102.78
| 194,543
| ###
| ###
| ###
| ### |
2016-Mar-31 Thu
| 102.2
| 102.49
| ###
| ###
| 167,447
| 8,580,821
| 66.2
| 66.2
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 99.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 166,588
| 0
| 25.5
| 25.5
| 0.0 |
2016-Mar-24 Thu
| 99.54
| 102.74
| ###
| 101.7
| 218,353
| ###
| ###
| ###
| 7.3 |
2016-Mar-23 Wed
| ###
| ###
| 98.78
| 99.84
| 153,184
| 7,565,757
| ###
| ###
| ### |
2016-Mar-22 Tue
| 98.79
| 100.28
| 98.5
| 99.8
|
|
| 80.3
| 80.3
| 7.1 |
2016-Mar-21 Mon
| 99.51
| 99.88
| 98.47
| 98.79
|
|
| 27.8
| 27.8
| ### |
2016-Mar-18 Fri
| ###
| ###
| ###
| 99.56
| 182,687
| 0
| ###
| ###
| ### |
2016-Mar-17 Thu
| 101.49
| 101.49
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2016-Mar-16 Wed
| 100.77
| ###
| ###
| 100.83
|
|
| ###
| ###
| 7.2 |
2016-Mar-15 Tue
| ###
| ###
| 99.88
| 100.28
| 201,557
| 10,065,756
| ###
| ###
| 7.2 |
2016-Mar-14 Mon
| 104.23
| ###
| 100.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-11 Fri
| 104.8
| 105.56
| ###
| 103.7
| 194,423
| 10,261,645
| 21.0
| 21.0
| 7.4 |
2016-Mar-10 Thu
| ###
| ###
| ###
| 103.29
| 158,340
| 0
| 73.4
| 73.4
| 7.4 |
2016-Mar-09 Wed
| ###
| ###
| 102.2
| ###
| 239,827
| 12,255,159
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| ###
| 104.44
| ###
| 103.77
|
|
| ###
| ###
| 7.4 |
2016-Mar-07 Mon
| ###
| 103.84
| 102.26
| ###
| 348,985
| ###
| 71.4
| 71.4
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| 101.2
| ###
| 326,047
| 16,497,978
| 32.3
| 32.3
| 0.0 |
2016-Mar-03 Thu
| 103.45
| 103.53
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2016-Mar-02 Wed
| 102.41
| 103.7
| ###
| ###
| 339,826
| 17,619,978
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| 101.77
| ###
| 340,842
| 17,343,745
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| 103.27
| 103.57
| ###
| 102.49
| 223,142
| ###
| 28.4
| 28.4
| ### |
2016-Feb-26 Fri
| ###
| 104.42
| 102.7
| 103.5
|
|
| ###
| ###
| 7.4 |
2016-Feb-25 Thu
| 104.48
| 105.21
| ###
| 103.45
|
|
| ###
| ###
| ### |
2016-Feb-24 Wed
| 103.5
| ###
| 103.25
| ###
| 209,729
| 10,827,259
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 104.88
| 104.88
| 103.25
| 103.78
|
|
| 25.5
| 25.5
| 7.4 |
2016-Feb-22 Mon
| 104.8
| 105.87
| ###
| 104.88
| 260,751
| 13,802,854
| ###
| ###
| ### |
2016-Feb-19 Fri
| ###
| 105.77
| ###
| 104.53
| 274,344
| 14,508,682
| 32.1
| 32.1
| ### |
2016-Feb-18 Thu
| ###
| 106.5
| 103.75
| 105.5
|
|
| ###
| ###
| 7.5 |
2016-Feb-17 Wed
| ###
| ###
| ###
| ###
| 384,188
| 0
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| 106.79
| 103.5
| ###
| 315,578
| 33,181,448
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 103.2
| ###
| ###
| 105.22
| 344,224
| 0
| ###
| ###
| 7.5 |
2016-Feb-12 Fri
| ###
| 107.25
| ###
| 103.2
|
|
| 38.7
| 38.7
| ### |
2016-Feb-11 Thu
| 95.71
| 104.53
| 95.71
| ###
| 813,851
| ###
| 96.6
| 96.6
| 0.0 |
2016-Feb-10 Wed
| 90.42
| 91.5
| ###
| ###
| 248,257
| 11,357,757
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| 91.48
| ###
| 90.2
|
|
| 38.1
| 38.1
| 6.4 |
2016-Feb-08 Mon
| ###
| 92.75
| 91.75
| ###
| 199,942
| 18,444,649
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| 92.78
|
|
| ###
| ###
| 6.6 |
2016-Feb-04 Thu
| ###
| ###
| 93.21
| 94.22
|
|
| 22.1
| 22.1
| 6.7 |
2016-Feb-03 Wed
| ###
| ###
| ###
| 94.8
| 222,550
| 0
| ###
| ###
| ### |
2016-Feb-02 Tue
| 96.8
| ###
| 95.76
| 96.4
| 339,081
| ###
| 38.0
| 38.0
| 6.9 |
2016-Feb-01 Mon
| ###
| ###
| ###
| 95.46
|
|
| 74.2
| 74.2
| 6.8 |
2016-Jan-29 Fri
| 95.56
| ###
| ###
| 93.77
|
|
| 20.0
| 20.0
| 6.7 |
2016-Jan-28 Thu
| ###
| 96.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| ###
| 96.5
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2016-Jan-25 Mon
| ###
| 96.5
| 95.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| 95.73
| ###
| 93.81
| 95.81
| 157,046
| 7,366,242
| 66.9
| 66.9
| ### |
2016-Jan-21 Thu
| 93.86
| 95.4
| 93.44
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-20 Wed
| ###
| 93.49
| ###
| 92.71
|
|
| ###
| ###
| 6.6 |
2016-Jan-19 Tue
| ###
| 93.24
| 90.84
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2016-Jan-18 Mon
| ###
| ###
| 89.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| ###
| ###
| 90.845
| ###
| 217,448
| ###
| 27.1
| 27.1
| 0.0 |
2016-Jan-14 Thu
| ###
| 93.75
| 90.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 95.8
| 91.87
| ###
| 266,076
| 24,967,241
| 90.3
| 90.3
| 0.0 |
2016-Jan-12 Tue
| 91.51
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Jan-11 Mon
| 91.52
| 91.79
| 90.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| 93.28
| 91.76
| 92.2
| 179,670
| ###
| ###
| ###
| 6.6 |
2016-Jan-07 Thu
| ###
| 95.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| ###
| ###
| 94.46
|
|
| 43.3
| 43.3
| 6.7 |
2016-Jan-05 Tue
| ###
| ###
| ###
| ###
| 187,025
| 0
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| ###
| ###
| 95.25
| 96.29
| 108,083
| 5,147,452
| ###
| ###
| 6.9 |
2015-Dec-31 Thu
| ###
| ###
| ###
| 95.58
|
|
| ###
| ###
| 6.8 |
2015-Dec-30 Wed
| 94.41
| 96.22
| ###
| 96.21
| 115,628
| ###
| 84.1
| 84.1
| 6.9 |
2015-Dec-29 Tue
| ###
| 94.25
| ###
| 94.21
| 171,242
| 8,069,779
| 61.9
| 61.9
| ### |
2015-Dec-24 Thu
| ###
| ###
| ###
| 93.51
| 36,925
| 0
| 22.1
| 22.1
| ### |
2015-Dec-23 Wed
| ###
| 94.26
| 93.23
| 93.5
| 89,479
| ###
| 23.1
| 23.1
| 6.7 |
2015-Dec-22 Tue
| ###
| ###
| 93.7
| ###
| 134,087
| 6,281,975
| 26.6
| 26.6
| 0.0 |
2015-Dec-21 Mon
| 94.87
| ###
| 93.2
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2015-Dec-18 Fri
| ###
| 94.77
| ###
| 94.58
| 151,327
| 7,170,629
| ###
| ###
| 6.8 |
2015-Dec-17 Thu
| 92.49
| 94.45
| 92.4
| ###
| 221,523
| 20,695,786
| 84.3
| 84.3
| 0.0 |
2015-Dec-16 Wed
| ###
| ###
| 89.51
| 91.55
|
|
| 24.5
| 24.5
| ### |
2015-Dec-15 Tue
| 91.55
| 92.56
| 91.41
| 91.57
|
|
| 73.9
| 73.9
| ### |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
| 121,783
| 0
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| 91.71
| ###
| 91.5
| 91.84
|
|
| 71.1
| 71.1
| 6.6 |
2015-Dec-10 Thu
| ###
| 92.47
| 91.29
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2015-Dec-09 Wed
| 92.75
| 93.42
| ###
| ###
| 286,151
| ###
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2015-Dec-07 Mon
| ###
| 95.49
| ###
| ###
| 206,454
| 9,857,146
| ###
| ###
| 0.0 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 94.51
| ###
| 94.29
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2015-Dec-02 Wed
| ###
| 96.085
| 94.85
| 95.83
| 116,749
| ###
| 38.5
| 38.5
| 6.8 |
2015-Dec-01 Tue
| ###
| 96.26
| 94.45
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Nov-30 Mon
| ###
| 95.27
| ###
| ###
| 266,474
| 12,693,488
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 93.7
| 93.79
|
|
| ###
| ###
| ### |
2015-Nov-26 Thu
| 93.2
| 95.25
| 93.2
| ###
| 184,779
| ###
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| ###
| ###
| 93.51
| 93.51
| 172,787
| 8,078,656
| ###
| ###
| ### |
2015-Nov-24 Tue
| ###
| 95.54
| 93.89
| 94.43
|
|
| ###
| ###
| 6.7 |
2015-Nov-23 Mon
| 93.59
| ###
| 93.59
| 94.59
|
|
| 80.5
| 80.5
| ### |
2015-Nov-20 Fri
| ###
| ###
| 92.41
| 93.57
|
|
| 77.0
| 77.0
| ### |
2015-Nov-19 Thu
| 91.79
| 92.82
| 90.84
| 92.82
|
|
| ###
| ###
| ### |
2015-Nov-18 Wed
| 89.49
| 91.21
| 89.23
| 91.21
|
|
| ###
| ###
| ### |
2015-Nov-17 Tue
| ###
| ###
| 87.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 86.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
| 192,772
| 0
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| 88.2
| ###
| ###
| ###
| 162,741
| 0
| 82.2
| 82.2
| 0.0 |
2015-Nov-11 Wed
| ###
| 88.26
| 86.85
| 88.26
| 222,870
| 19,513,382
| ###
| ###
| 6.3 |
2015-Nov-10 Tue
| 87.7
| ###
| 86.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| ###
| ###
| 87.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 89
| 89.56
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 87.58
| ###
| 183,172
| ###
| 78.8
| 78.8
| 0.0 |
2015-Nov-04 Wed
| 89
| ###
| 87.89
| ###
| 219,123
| ###
| 26.4
| 26.4
| 0.0 |
2015-Nov-03 Tue
| 88.2
| 89.23
| ###
| 88.76
|
|
| ###
| ###
| ### |
2015-Nov-02 Mon
| ###
| 89.77
| 88
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2015-Oct-30 Fri
| ###
| 89.7
| ###
| ###
| 197,883
| 8,875,052
| 77.0
| 77.0
| 0.0 |
2015-Oct-29 Thu
| ###
| 88.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| 87.42
| ###
| ###
| 257,947
| ###
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 84.5
| ###
| ###
| 85.54
| 214,071
| 0
| 83.4
| 83.4
| ### |
2015-Oct-26 Mon
| 84.77
| ###
| 83.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| 85
| 85.2
| ###
| 84.2
| 188,427
| ###
| 24.5
| 24.5
| 6.0 |
2015-Oct-22 Thu
| ###
| ###
| 83.28
| 83.89
|
|
| 29.9
| 29.9
| 6.0 |
2015-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| 83.7
| 84.82
|
|
| 80.0
| 80.0
| 6.1 |
2015-Oct-19 Mon
| ###
| ###
| 83.76
| 84.45
| 95,946
| ###
| 79.2
| 79.2
| 6.0 |
2015-Oct-16 Fri
| ###
| 85.47
| 83.89
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2015-Oct-15 Thu
| 85.52
| ###
| 83.85
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-Oct-14 Wed
| ###
| ###
| ###
| 85.43
|
|
| 84.5
| 84.5
| 6.1 |
2015-Oct-13 Tue
| ###
| 84.72
| 83.57
| 84.21
| 213,545
| 17,968,744
| ###
| ###
| ### |
2015-Oct-12 Mon
| ###
| ###
| ###
| 84.44
|
|
| ###
| ###
| ### |
2015-Oct-09 Fri
| ###
| 86.26
| 84.74
| ###
| 185,640
| 15,872,220
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 85.5
| ###
| ###
| 84.8
| 244,728
| 0
| ###
| ###
| 6.1 |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Oct-06 Tue
| 83.55
| ###
| ###
| 83.5
| 187,284
| 0
| ###
| ###
| 6.0 |
2015-Oct-05 Mon
| 82.86
| 84.24
| 82.54
| ###
| 104,423
| ###
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 82.28
| 83.58
| 81.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| 83.71
| 84.49
| 83.25
| 84.21
| 113,059
| 9,482,258
| 68.9
| 68.9
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| 83.47
|
|
| ###
| ###
| 6.0 |
2015-Sep-29 Tue
| 84.57
| 84.73
| 81.76
| 81.76
| 285,384
| ###
| 13.0
| 13.0
| 5.8 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
| 165,020
| 0
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| 85.89
| ###
| ###
| 85.5
|
|
| ###
| ###
| 6.1 |
2015-Sep-24 Thu
| 81.73
| ###
| 81.73
| 85.28
| 243,648
| 9,956,675
| 90.8
| 90.8
| ### |
2015-Sep-23 Wed
| ###
| ###
| ###
| 81.8
| 202,649
| 0
| 31.1
| 31.1
| 5.8 |
2015-Sep-22 Tue
| ###
| 83.54
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Sep-21 Mon
| 81.58
| 81.58
| ###
| 81
| 150,827
| ###
| ###
| ###
| 5.8 |
2015-Sep-18 Fri
| 81.5
| ###
| 80.7
| 81.79
|
|
| 67.3
| 67.3
| 5.8 |
2015-Sep-17 Thu
| 82
| ###
| ###
| 81.5
|
|
| 29.3
| 29.3
| ### |
2015-Sep-16 Wed
| 83
| 83
| ###
| ###
| 284,220
| ###
| ###
| ###
| 0.0 |
2015-Sep-15 Tue
| 82.5
| 82.83
| ###
| 81.59
| 135,727
| ###
| ###
| ###
| 5.8 |
2015-Sep-14 Mon
| 83
| ###
| 81.79
| 82.27
|
|
| ###
| ###
| ### |
2015-Sep-11 Fri
| 83.24
| 83.24
| 82.24
| ###
| 114,450
| ###
| 21.7
| 21.7
| 0.0 |
2015-Sep-10 Thu
| 82
| 83.7
| 82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 83.7
| ###
| ###
| 84.2
|
|
| 66.4
| 66.4
| 6.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| 83.24
| 268,053
| 0
| ###
| ###
| 5.9 |
2015-Sep-07 Mon
| ###
| 83.8
| 82.8
| 83.77
|
|
| ###
| ###
| ### |
2015-Sep-04 Fri
| ###
| ###
| ###
| 83.51
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| ###
| ###
| 83.2
| 83.88
| 481,242
| ###
| 23.8
| 23.8
| ### |
2015-Sep-02 Wed
| 83.5
| 85.48
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| 84.48
|
|
| 26.7
| 26.7
| 6.0 |
2015-Aug-31 Mon
| 84.83
| 85.82
| ###
| 85.43
|
|
| 77.9
| 77.9
| 6.1 |
2015-Aug-28 Fri
| 85.58
| 86.54
| 84
| ###
| 330,772
| 28,204,928
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 85.87
| 86.81
| ###
| 86.22
|
|
| ###
| ###
| 6.2 |
2015-Aug-26 Wed
| 83.5
| ###
| 83.45
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2015-Aug-25 Tue
| 82
| 86.055
| 81
| 85.49
|
|
| ###
| ###
| ### |
2015-Aug-24 Mon
| 83
| 85.22
| ###
| 84.89
| 400,044
| 17,045,874
| 92.8
| 92.8
| ### |
2015-Aug-21 Fri
| 85
| ###
| 83.72
| 84.71
| 263,980
| ###
| 33.0
| 33.0
| ### |
2015-Aug-20 Thu
| ###
| 86.78
| ###
| 85.47
| 182,121
| ###
| ###
| ###
| ### |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 85.27
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 85
| 86.42
| ###
| ###
| 171,080
| ###
| 77.4
| 77.4
| 0.0 |
2015-Aug-14 Fri
| 85.45
| 86.24
| ###
| 85
| 322,986
| 13,927,156
| ###
| ###
| ### |
2015-Aug-13 Thu
| 85.56
| ###
| 85
| 85
|
|
| 27.5
| 27.5
| ### |
2015-Aug-12 Wed
| ###
| 85.81
| ###
| 85
|
|
| 86.9
| 86.9
| ### |
2015-Aug-11 Tue
| ###
| 83.56
| 76.73
| 83.56
| 1,054,283
| ###
| 93.1
| 93.1
| 6.0 |
2015-Aug-10 Mon
| ###
| 90.25
| 88.77
| ###
| 144,624
| ###
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 90.46
| 91.41
| ###
| ###
| 134,059
| ###
| 34.6
| 34.6
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 91.49
| 91.84
| 90.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 90.57
| 92.52
| ###
| ###
| 203,743
| 9,425,151
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 91.4
| 91.7
| 90.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 91.43
| ###
| 90.28
| 91.27
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| 91.86
| 90.4
| 90.82
| 125,922
| 11,475,271
| ###
| ###
| 6.5 |
2015-Jul-29 Wed
| 91.25
| 92.2
| 90.49
| 90.79
| 218,477
| 19,956,781
| 29.5
| 29.5
| 6.5 |
2015-Jul-28 Tue
| 90.5
| ###
| ###
| 90.24
| 537,276
| 0
| 31.8
| 31.8
| 6.4 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 237,054
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 89.41
| 90.29
| 88.86
| ###
| 138,352
| 12,392,880
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 89.55
| ###
| 89.25
| 89.83
|
|
| 74.9
| 74.9
| ### |
2015-Jul-22 Wed
| 89.8
| 89.82
| ###
| 89.2
|
|
| ###
| ###
| ### |
2015-Jul-21 Tue
| 89.22
| 89.83
| ###
| 88.75
| 185,157
| 8,316,326
| 25.5
| 25.5
| ### |
2015-Jul-20 Mon
| 87.41
| ###
| ###
| 88.51
| 179,982
| 0
| ###
| ###
| 6.3 |
2015-Jul-17 Fri
| ###
| ###
| ###
| 86.76
| 87,952
| 0
| ###
| ###
| 6.2 |
2015-Jul-16 Thu
| 87.49
| 87.58
| 85.89
| ###
| 113,429
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| 86.23
| 85.22
| 86
|
|
| ###
| ###
| 6.1 |
2015-Jul-14 Tue
| 85.83
| 86.74
| ###
| 86.5
|
|
| ###
| ###
| 6.2 |
2015-Jul-13 Mon
| ###
| ###
| ###
| 84.57
|
|
| 89.4
| 89.4
| ### |
2015-Jul-10 Fri
| ###
| ###
| ###
| 79.52
|
|
| 23.3
| 23.3
| ### |
2015-Jul-09 Thu
| 79
| ###
| 77.72
| 79.51
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| ###
| 80.21
| 79
| 79
| 151,689
| ###
| 32.8
| 32.8
| 5.6 |
2015-Jul-07 Tue
| 81.47
| 81.47
| ###
| ###
| 168,141
| 6,849,223
| 17.5
| 17.5
| 0.0 |
2015-Jul-06 Mon
| 79.8
| ###
| ###
| 79.54
|
|
| 34.5
| 34.5
| ### |
2015-Jul-03 Fri
| 82.53
| 82.57
| ###
| ###
| 110,826
| 4,575,451
| 20.4
| 20.4
| 0.0 |
2015-Jul-02 Thu
| 82.5
| 82.82
| ###
| 82.54
| 213,654
| ###
| 60.2
| 60.2
| 5.9 |
2015-Jul-01 Wed
| ###
| 81.8
| 80.21
| 81.71
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 79
| 80.21
| 78.83
| ###
| 222,941
| ###
| 72.7
| 72.7
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
| 214,184
| 0
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 80.25
| ###
| 234,724
| ###
| 30.9
| 30.9
| 0.0 |
2015-Jun-25 Thu
| ###
| 82.59
| 80.59
| ###
| 218,644
| ###
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 83
| 83
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2015-Jun-23 Tue
| 82
| 82.5
| 81.46
| 82.26
|
|
| ###
| ###
| 5.9 |
2015-Jun-22 Mon
| ###
| 82.23
| 80.74
| 81
| 132,881
| ###
| 24.8
| 24.8
| 5.8 |
2015-Jun-19 Fri
| 80.5
| 82.49
| 80.22
| ###
| 187,029
| 15,215,744
| 71.8
| 71.8
| 0.0 |
2015-Jun-18 Thu
| ###
| 80.47
| ###
| 80.21
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| ###
| ###
| 79.86
| 80.28
| 173,745
| ###
| ###
| ###
| 5.7 |
2015-Jun-16 Tue
| ###
| 82.21
| 80.52
| 80.73
| 284,381
| ###
| 21.1
| 21.1
| ### |
2015-Jun-15 Mon
| ###
| 81.27
| 80.45
| ###
| 213,042
| 17,226,576
| 36.4
| 36.4
| 0.0 |
2015-Jun-12 Fri
| 81
| 82.77
| 81
| 81.74
|
|
| 79.1
| 79.1
| 5.8 |
2015-Jun-11 Thu
| ###
| 82.83
| 81.5
| 81.81
|
|
| ###
| ###
| ### |
2015-Jun-10 Wed
| 82.42
| 83.57
| 82.23
| ###
| 151,751
| 12,580,157
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| 82.45
| 82.7
|
|
| 21.5
| 21.5
| 5.9 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 84.41
| 84.41
| ###
| 82.2
|
|
| ###
| ###
| ### |
2015-Jun-03 Wed
| 85
| ###
| 83.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| 87.8
| 85.41
| 85.41
|
|
| ###
| ###
| ### |
2015-Jun-01 Mon
| ###
| ###
| 85.72
| ###
| 232,823
| ###
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 89.325
| 87.75
| 88.55
| 184,444
| ###
| 73.5
| 73.5
| 6.3 |
2015-May-28 Thu
| 88.2
| ###
| 86.825
| 87.5
|
|
| 26.0
| 26.0
| 6.3 |
2015-May-27 Wed
| 86.82
| ###
| 86.75
| 87.5
|
|
| ###
| ###
| 6.3 |
2015-May-26 Tue
| 86.87
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2015-May-25 Mon
| 86
| 88.45
| 86
| 87.46
|
|
| ###
| ###
| 6.2 |
2015-May-22 Fri
| 88.55
| 88.55
| 86.53
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-May-21 Thu
| ###
| 89.81
| 86.2
| 88.45
|
|
| 81.1
| 81.1
| 6.3 |
2015-May-20 Wed
| 79.41
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2015-May-19 Tue
| 78.78
| 79.86
| 78.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 79.2
| ###
| 78.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 80
| 80
| 78.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| 78.57
| ###
| ###
| ###
| 194,575
| 0
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 79.49
| 80.26
| ###
| 79.23
|
|
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| 80.57
| ###
| ###
| 201,770
| ###
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 81
| ###
| ###
| 80
| 123,676
| 0
| ###
| ###
| 5.7 |
2015-May-08 Fri
| ###
| ###
| ###
| 80.43
| 234,072
| 0
| 77.5
| 77.5
| 5.7 |
2015-May-07 Thu
| 80.5
| ###
| 80
| 80.5
|
|
| 73.7
| 73.7
| 5.8 |
2015-May-06 Wed
| 82.5
| ###
| ###
| 82.5
| 204,558
| 0
| ###
| ###
| 5.9 |
2015-May-05 Tue
| 83.76
| ###
| 82.5
| ###
| 195,222
| ###
| 30.0
| 30.0
| 0.0 |
2015-May-04 Mon
| ###
| ###
| 82.58
| 83.51
|
|
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| ###
| 83.8
| 79.8
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2015-Apr-29 Wed
| 85
| 85.48
| 83.23
| ###
| 234,279
| ###
| 20.4
| 20.4
| 0.0 |
2015-Apr-28 Tue
| 87.72
| 87.74
| ###
| 85
|
|
| 12.1
| 12.1
| ### |
2015-Apr-27 Mon
| ###
| ###
| 87.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 89
| 89.46
| 87.88
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| 88.75
| 188,055
| 0
| ###
| ###
| ### |
2015-Apr-22 Wed
| 88.86
| 89.87
| ###
| 88
| 141,282
| ###
| ###
| ###
| 6.3 |
2015-Apr-21 Tue
| 87.88
| ###
| 87.88
| 88.79
|
|
| 82.0
| 82.0
| 6.3 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 166,421
| 0
| 26.6
| 26.6
| 0.0 |
2015-Apr-17 Fri
| ###
| 90.2
| 88.59
| 88.75
| 135,771
| 12,137,248
| ###
| ###
| ### |
2015-Apr-16 Thu
| 90.41
| 90.59
| 89.89
| 90.49
| 250,227
| 22,580,484
| ###
| ###
| ### |
2015-Apr-15 Wed
| 90.43
| 90.43
| ###
| 89.89
| 216,420
| ###
| 30.8
| 30.8
| ### |
2015-Apr-14 Tue
| ###
| 90.46
| ###
| 90.25
| 114,629
| ###
| ###
| ###
| ### |
2015-Apr-13 Mon
| ###
| 90.53
| 89.78
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
| 201,325
| 0
| ###
| ###
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 250,154
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| ###
| ###
| 90.4
| 90.76
| 179,042
| ###
| 23.2
| 23.2
| 6.5 |
2015-Apr-07 Tue
| 91.41
| ###
| 90.7
| 91.2
| 203,559
| ###
| ###
| ###
| 6.5 |
2015-Apr-02 Thu
| 92.44
| 92.5
| ###
| 91.26
|
|
| 18.9
| 18.9
| 6.5 |
2015-Apr-01 Wed
| 90.49
| 92.41
| ###
| 91.8
| 359,075
| ###
| ###
| ###
| 6.6 |
2015-Mar-31 Tue
| ###
| ###
| ###
| 90.53
| 280,328
| 0
| 69.0
| 69.0
| ### |
2015-Mar-30 Mon
| ###
| 90.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| 91.27
| ###
| 90.85
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 91.84
| ###
| ###
| ###
| 204,586
| 0
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 92.89
| ###
| 92.25
| ###
| 264,147
| 12,183,780
| 74.7
| 74.7
| 0.0 |
2015-Mar-24 Tue
| 91.4
| ###
| 91.23
| 91.76
|
|
| ###
| ###
| 6.6 |
2015-Mar-23 Mon
| 92.5
| ###
| ###
| 91.41
| 202,842
| 0
| ###
| ###
| ### |
2015-Mar-20 Fri
| 91.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| 92.2
| 92.83
| 91.22
| 91.5
| 317,087
| ###
| 22.7
| 22.7
| 6.5 |
2015-Mar-18 Wed
| ###
| ###
| 88.88
| ###
| 224,644
| 9,983,179
| 84.4
| 84.4
| 0.0 |
2015-Mar-17 Tue
| ###
| 90.25
| ###
| 89.54
| 218,186
| 9,845,643
| 28.5
| 28.5
| 6.4 |
2015-Mar-16 Mon
| 89.5
| ###
| ###
| ###
| 148,653
| 0
| 34.7
| 34.7
| 0.0 |
2015-Mar-13 Fri
| 90.25
| ###
| ###
| 89.7
|
|
| 25.2
| 25.2
| 6.4 |
2015-Mar-12 Thu
| ###
| 91.21
| 89.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 89.22
| ###
| 88.73
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-Mar-10 Tue
| 88.89
| 89.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 196,523
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| 88.87
| ###
| ###
| ###
| 305,043
| 0
| 73.6
| 73.6
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 88.5
| 88.87
| 224,874
| 9,950,674
| ###
| ###
| 6.3 |
2015-Mar-04 Wed
| 88.79
| ###
| 87.8
| ###
| 283,746
| 12,456,449
| 78.3
| 78.3
| 0.0 |
2015-Mar-03 Tue
| 89.2
| 89.48
| 87.51
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2015-Mar-02 Mon
| 90.53
| ###
| ###
| ###
| 259,055
| 0
| 27.6
| 27.6
| 0.0 |
2015-Feb-27 Fri
| 91.4
| ###
| 90.4
| 90.42
|
|
| 19.9
| 19.9
| 6.5 |
2015-Feb-26 Thu
| ###
| ###
| 90.88
| 91.23
| 240,941
| 10,948,359
| ###
| ###
| ### |
2015-Feb-25 Wed
| ###
| ###
| ###
| 92.7
| 293,325
| 0
| 78.3
| 78.3
| ### |
2015-Feb-24 Tue
| ###
| 92.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 91.21
| ###
| ###
| 91.82
| 168,459
| 0
| ###
| ###
| 6.6 |
2015-Feb-20 Fri
| ###
| 93.22
| 90.88
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2015-Feb-19 Thu
| ###
| ###
| 91.2
| ###
| 313,344
| 14,288,486
| 30.9
| 30.9
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 89.825
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2015-Feb-17 Tue
| ###
| 89.47
| ###
| 89.4
|
|
| 84.1
| 84.1
| 6.4 |
2015-Feb-16 Mon
| 88.4
| ###
| ###
| 88.49
|
|
| ###
| ###
| ### |
2015-Feb-13 Fri
| ###
| ###
| 88.43
| 88.84
| 278,973
| ###
| 23.0
| 23.0
| 6.3 |
2015-Feb-12 Thu
| ###
| ###
| 85.56
| 88.54
|
|
| ###
| ###
| 6.3 |
2015-Feb-11 Wed
| 86.25
| 86.59
| ###
| ###
| 432,470
| 18,723,788
| 34.5
| 34.5
| 0.0 |
2015-Feb-10 Tue
| 86.5
| 89.52
| 85.28
| 86.76
|
|
| ###
| ###
| 6.2 |
2015-Feb-09 Mon
| 85.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 87
| 87.5
| 85.49
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2015-Feb-05 Thu
| ###
| 85.85
| ###
| 85.82
| 245,244
| ###
| 82.3
| 82.3
| ### |
2015-Feb-04 Wed
| ###
| ###
| 83.89
| ###
| 334,376
| ###
| 79.7
| 79.7
| 0.0 |
2015-Feb-03 Tue
| 84
| 84
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2015-Feb-02 Mon
| ###
| 84
| ###
| 83.26
| 124,389
| ###
| 70.4
| 70.4
| 5.9 |
2015-Jan-30 Fri
| 82.8
| 83.86
| 82.78
| 83
| 169,886
| ###
| 73.0
| 73.0
| 5.9 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
| 117,571
| 0
| 69.6
| 69.6
| 0.0 |
2015-Jan-28 Wed
| 82.43
| ###
| ###
| 82.21
|
|
| ###
| ###
| 5.9 |
2015-Jan-27 Tue
| 81.42
| ###
| 81.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| 81.2
| 81.48
| 80.84
| 81.41
| 189,354
| 15,367,970
| 69.2
| 69.2
| ### |
2015-Jan-22 Thu
| 81.75
| 82.72
| 79.8
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2015-Jan-21 Wed
| 79.57
| 81.76
| 79.57
| 81.76
|
|
| ###
| ###
| 5.8 |
2015-Jan-20 Tue
| 78.78
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2015-Jan-19 Mon
| ###
| 79.72
| ###
| ###
| 133,156
| ###
| 84.2
| 84.2
| 0.0 |
2015-Jan-16 Fri
| ###
| 80.24
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2015-Jan-15 Thu
| 79.28
| ###
| 79.23
| ###
| 184,683
| ###
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| 78.58
| 79.24
|
|
| 32.6
| 32.6
| ### |
2015-Jan-13 Tue
| ###
| 80.48
| ###
| 79.79
|
|
| 26.9
| 26.9
| ### |
2015-Jan-12 Mon
| ###
| ###
| ###
| ###
| 181,620
| 0
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| ###
| 78.83
| ###
| 172,481
| ###
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| 78.45
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2015-Jan-07 Wed
| 78.59
| 78.8
| ###
| 78.5
| 176,548
| ###
| ###
| ###
| 5.6 |
2015-Jan-06 Tue
| 77.87
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2015-Jan-05 Mon
| 78.54
| 79.2
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2015-Jan-02 Fri
| ###
| 78.53
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Dec-31 Wed
| 77.71
| 78.26
| ###
| 77.7
|
|
| ###
| ###
| 5.6 |
2014-Dec-30 Tue
| 79.24
| 79.46
| 77.25
| 77.5
|
|
| 13.3
| 13.3
| 5.5 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 76.73
| 76.78
| ###
| 76.7
|
|
| ###
| ###
| 5.5 |
2014-Dec-23 Tue
| ###
| 77.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 73.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| 73.5
| 307,282
| 0
| ###
| ###
| 5.3 |
2014-Dec-17 Wed
| 71.47
| ###
| 71.47
| 72
| 198,347
| ###
| ###
| ###
| 5.1 |
2014-Dec-16 Tue
| 72.27
| 72.59
| ###
| 72.2
| 192,853
| ###
| 31.9
| 31.9
| 5.2 |
2014-Dec-15 Mon
| 71.7
| ###
| ###
| 72.88
| 151,888
| 0
| 85.7
| 85.7
| 5.2 |
2014-Dec-12 Fri
| 72.89
| ###
| 72.26
| 73
| 188,721
| 6,818,489
| 71.8
| 71.8
| 5.2 |
2014-Dec-11 Thu
| ###
| ###
| ###
| 72.77
| 243,679
| 0
| 89.1
| 89.1
| 5.2 |
2014-Dec-10 Wed
| ###
| 73.5
| 72.59
| 72.81
|
|
| 27.2
| 27.2
| ### |
2014-Dec-09 Tue
| ###
| ###
| ###
| 73.77
|
|
| 83.5
| 83.5
| ### |
2014-Dec-08 Mon
| 71
| ###
| 71
| ###
| 278,159
| 9,874,644
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 72.5
| ###
| ###
| ###
| 153,859
| 0
| 29.8
| 29.8
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| 72.29
| 72.85
| 249,626
| ###
| 76.9
| 76.9
| ### |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 69.5
| ###
| 69.42
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Dec-01 Mon
| 70
| 70.28
| ###
| 69.2
| 203,453
| ###
| 42.9
| 42.9
| 4.9 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 69.55
| 134,343
| 0
| 18.8
| 18.8
| 5.0 |
2014-Nov-27 Thu
| 70.81
| ###
| 70.25
| ###
| 170,247
| 5,979,925
| 28.9
| 28.9
| 0.0 |
2014-Nov-26 Wed
| 69.88
| ###
| 69.57
| 70.51
| 181,951
| ###
| 75.2
| 75.2
| ### |
2014-Nov-25 Tue
| 69.71
| 70
| ###
| 69.51
| 380,277
| ###
| 33.3
| 33.3
| ### |
2014-Nov-24 Mon
| 69.89
| ###
| ###
| ###
| 163,075
| 0
| 74.5
| 74.5
| 0.0 |
2014-Nov-21 Fri
| 70
| 70
| ###
| 69.44
|
|
| 27.1
| 27.1
| ### |
2014-Nov-20 Thu
| 70.81
| ###
| ###
| ###
| 200,278
| 0
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 70.83
| ###
| 70.83
| ###
| 200,053
| 7,084,876
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| ###
| 70.59
| 212,944
| 0
| 24.1
| 24.1
| 5.0 |
2014-Nov-17 Mon
| 72.4
| 72.4
| 71.26
| 71.45
| 100,127
| 7,192,122
| 24.3
| 24.3
| ### |
2014-Nov-14 Fri
| ###
| 72.7
| 72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 72.53
| ###
| 72.46
| 404,340
| ###
| ###
| ###
| 5.2 |
2014-Nov-12 Wed
| 72.26
| 72.26
| ###
| ###
| 250,077
| 9,035,282
| 37.5
| 37.5
| 0.0 |
2014-Nov-11 Tue
| 72.2
| 72.27
| 71.89
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| 71.89
|
|
| 24.2
| 24.2
| ### |
2014-Nov-07 Fri
| 72.51
| 72.55
| ###
| 72.27
|
|
| 29.0
| 29.0
| 5.2 |
2014-Nov-06 Thu
| ###
| ###
| ###
| 72.27
|
|
| ###
| ###
| 5.2 |
2014-Nov-05 Wed
| ###
| ###
| 72.72
| 72.84
|
|
| ###
| ###
| 5.2 |
2014-Nov-04 Tue
| 73.82
| 74.2
| 73.48
| 73.82
| 193,623
| 14,297,122
| ###
| ###
| 5.3 |
2014-Nov-03 Mon
| ###
| ###
| ###
| 74.23
|
|
| ###
| ###
| 5.3 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 73.46
| 247,676
| 0
| 75.1
| 75.1
| 5.2 |
2014-Oct-30 Thu
| ###
| ###
| ###
| 72.82
|
|
| ###
| ###
| ### |
2014-Oct-29 Wed
| ###
| 73.27
| ###
| 72.25
| 234,881
| ###
| ###
| ###
| ### |
2014-Oct-28 Tue
| 72.5
| 73
| 72.29
| 72.72
|
|
| ###
| ###
| 5.2 |
2014-Oct-27 Mon
| 72.43
| ###
| 72.4
| 72.5
| 133,954
| ###
| 72.5
| 72.5
| 5.2 |
2014-Oct-24 Fri
| ###
| 72.88
| 71.82
| 72.23
| 268,458
| ###
| 28.9
| 28.9
| ### |
2014-Oct-23 Thu
| 71.85
| 72.4
| ###
| 71.83
|
|
| 32.4
| 32.4
| ### |
2014-Oct-22 Wed
| 72.25
| 72.49
| 71.45
| 71.87
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| ###
| ###
| 70.79
| 71.78
| 244,273
| 8,646,042
| 84.2
| 84.2
| 5.1 |
2014-Oct-20 Mon
| 71.46
| ###
| ###
| 70.86
|
|
| ###
| ###
| ### |
2014-Oct-17 Fri
| 71.5
| 71.85
| 70.28
| 70.83
| 182,884
| 12,996,651
| 22.6
| 22.6
| ### |
2014-Oct-16 Thu
| ###
| ###
| ###
| 71.4
|
|
| 29.3
| 29.3
| ### |
2014-Oct-15 Wed
| ###
| ###
| 69.44
| 71.29
| 409,346
| ###
| ###
| ###
| 5.1 |
2014-Oct-14 Tue
| ###
| 69.25
| 67.56
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2014-Oct-13 Mon
| 67.77
| 68.27
| 67.59
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| ###
| 435,580
| 0
| 82.6
| 82.6
| 0.0 |
2014-Oct-09 Thu
| 69.2
| 70.2
| 69.2
| 69.5
|
|
| 70.7
| 70.7
| 5.0 |
2014-Oct-08 Wed
| ###
| 68.55
| ###
| 68.51
|
|
| 83.7
| 83.7
| ### |
2014-Oct-07 Tue
| ###
| ###
| 67.71
| 68.55
| 212,684
| ###
| ###
| ###
| ### |
2014-Oct-06 Mon
| 68.49
| ###
| 68.4
| 68.52
|
|
| ###
| ###
| 4.9 |
2014-Oct-03 Fri
| 68.8
| 68.86
| 68.125
| 68.57
|
|
| 26.0
| 26.0
| 4.9 |
2014-Oct-02 Thu
| ###
| 69.45
| 68.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| 69.5
| 68.71
| 69.24
| 266,585
| 18,422,356
| 69.2
| 69.2
| 4.9 |
2014-Sep-30 Tue
| ###
| 69.51
| ###
| 69.51
| 335,622
| 11,664,542
| 84.4
| 84.4
| ### |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| 68.41
|
|
| 87.6
| 87.6
| ### |
2014-Sep-25 Thu
| ###
| 67.4
| 66.51
| 67.29
|
|
| ###
| ###
| ### |
2014-Sep-24 Wed
| ###
| 68.22
| ###
| ###
| 274,727
| ###
| 34.2
| 34.2
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 65.86
| ###
| 296,840
| 9,774,941
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 66.2
| 66.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| 66.26
| 66.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| 67.86
| 67.225
| 67.59
| 407,029
| 27,491,756
| 79.1
| 79.1
| 4.8 |
2014-Sep-17 Wed
| 67.7
| 68.48
| 66.855
| ###
| 279,748
| 18,929,847
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| 67.7
| ###
| 67.43
|
|
| ###
| ###
| ### |
2014-Sep-15 Mon
| 66.75
| 67.56
| 65.79
| 67.23
|
|
| ###
| ###
| 4.8 |
2014-Sep-12 Fri
| ###
| ###
| 66.48
| ###
| 401,253
| 13,337,649
| 31.2
| 31.2
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
| 255,228
| 0
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 68.28
| ###
| 67.78
| 68.2
| 222,583
| ###
| 34.7
| 34.7
| ### |
2014-Sep-09 Tue
| 68.81
| ###
| 68.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 68.8
| ###
| 68.49
| ###
| 219,674
| ###
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 70.71
| ###
| 69.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| 72.4
| 70.59
| 71
|
|
| 18.3
| 18.3
| ### |
2014-Sep-03 Wed
| ###
| ###
| 72.57
| 72.78
| 230,088
| 8,348,743
| 71.9
| 71.9
| 5.2 |
2014-Sep-02 Tue
| 71.4
| 72.925
| 71
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2014-Sep-01 Mon
| 71.81
| 72.725
| 71.8
| 72.57
|
|
| ###
| ###
| ### |
2014-Aug-29 Fri
| ###
| 72.55
| 71.77
| 72.55
|
|
| 71.4
| 71.4
| 5.2 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 274,884
| 0
| 73.3
| 73.3
| 0.0 |
2014-Aug-27 Wed
| 71.4
| ###
| 71.29
| ###
| 278,454
| ###
| 76.0
| 76.0
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 70.27
| 70.55
| 238,252
| 8,370,984
| ###
| ###
| ### |
2014-Aug-25 Mon
| 70
| 70.81
| 69.7
| 70.77
| 213,251
| 14,981,949
| 80.8
| 80.8
| 5.1 |
2014-Aug-22 Fri
| 70.45
| 70.45
| 69.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Aug-21 Thu
| 70.72
| 70.76
| 69.83
| 69.85
| 226,541
| ###
| 23.2
| 23.2
| ### |
2014-Aug-20 Wed
| ###
| ###
| 69.44
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Aug-19 Tue
| 68.89
| ###
| 68.27
| 69.42
|
|
| ###
| ###
| 5.0 |
2014-Aug-18 Mon
| ###
| ###
| 67.87
| 68.59
|
|
| ###
| ###
| ### |
2014-Aug-15 Fri
| 68.4
| ###
| 67.79
| ###
| 180,675
| 6,123,979
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| 68.54
| ###
| 68.4
|
|
| ###
| ###
| 4.9 |
2014-Aug-13 Wed
| ###
| ###
| ###
| 68.25
|
|
| ###
| ###
| 4.9 |
2014-Aug-12 Tue
| ###
| ###
| 67.86
| ###
| 383,589
| 13,015,174
| 65.6
| 65.6
| 0.0 |
2014-Aug-11 Mon
| ###
| ###
| 67.73
| 67.85
|
|
| 32.9
| 32.9
| ### |
2014-Aug-08 Fri
| ###
| ###
| ###
| 67.88
| 317,878
| 0
| ###
| ###
| 4.8 |
2014-Aug-07 Thu
| ###
| ###
| 67.7
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2014-Aug-06 Wed
| ###
| ###
| ###
| 70.82
| 968,847
| 0
| ###
| ###
| 5.1 |
2014-Aug-05 Tue
| 64.5
| 69.49
| 64.29
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 62.41
| 62.54
|
|
| 19.5
| 19.5
| 4.5 |
2014-Aug-01 Fri
| 63.24
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Jul-31 Thu
| 63.43
| 63.89
| 63.43
| ###
| 162,227
| 10,327,370
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 62.73
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 62.4
| 62.84
| 231,770
| 7,231,224
| ###
| ###
| 4.5 |
2014-Jul-28 Mon
| 63.42
| 64.49
| ###
| ###
| 111,545
| ###
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| 63.82
| 63.23
| 63.82
|
|
| 74.7
| 74.7
| 4.6 |
2014-Jul-24 Thu
| ###
| ###
| 63.54
| 63.54
|
|
| ###
| ###
| 4.5 |
2014-Jul-23 Wed
| 64.5
| ###
| 63.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 63.79
| ###
| 63.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| 63.79
| 154,144
| 0
| 79.7
| 79.7
| ### |
2014-Jul-18 Fri
| ###
| 62.72
| 61.82
| 62.7
| 164,027
| ###
| 79.4
| 79.4
| 4.5 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 62.5
| ###
| ###
| 62.27
| 301,173
| 0
| ###
| ###
| 4.4 |
2014-Jul-15 Tue
| ###
| ###
| ###
| ###
| 62,688
| 0
| 32.9
| 32.9
| 0.0 |
2014-Jul-14 Mon
| 62.42
| 62.83
| 62.28
| 62.81
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| ###
| 62.79
| 61.47
| 62.42
| 88,984
| 5,528,575
| ###
| ###
| 4.5 |
2014-Jul-10 Thu
| ###
| 62.41
| 61.85
| ###
| 117,347
| ###
| 68.5
| 68.5
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| 61.71
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Jul-07 Mon
| 61.8
| ###
| 61.41
| 61.76
|
|
| 36.9
| 36.9
| ### |
2014-Jul-04 Fri
| ###
| 62.24
| 61.73
| ###
| 184,348
| ###
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 61.88
| 62.4
| ###
| 61.82
| 175,546
| ###
| ###
| ###
| 4.4 |
2014-Jul-02 Wed
| 62.2
| ###
| 61.87
| ###
| 229,522
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| ###
| ###
| 61.2
| 61.5
|
|
| 21.1
| 21.1
| 4.4 |
2014-Jun-30 Mon
| ###
| ###
| ###
| 61.7
|
|
| ###
| ###
| 4.4 |
2014-Jun-27 Fri
| ###
| 63.48
| 62.51
| 62.8
|
|
| ###
| ###
| 4.5 |
2014-Jun-26 Thu
| 60.88
| 62.5
| 60.58
| 62.45
|
|
| 84.3
| 84.3
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| 60.86
| 193,225
| 0
| 76.2
| 76.2
| 4.3 |
2014-Jun-24 Tue
| ###
| ###
| ###
| ###
| 186,388
| 0
| 22.7
| 22.7
| 0.0 |
2014-Jun-23 Mon
| ###
| 61.49
| ###
| 60.84
| 124,020
| ###
| ###
| ###
| 4.3 |
2014-Jun-20 Fri
| 61.4
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Jun-19 Thu
| 61.24
| 61.83
| 60.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 60.76
|
|
| 23.8
| 23.8
| ### |
2014-Jun-17 Tue
| ###
| 61.46
| ###
| 61.2
|
|
| 84.6
| 84.6
| ### |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 199,552
| 0
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 58.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 58.84
| ###
| 58.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| 59.26
| 126,427
| 0
| ###
| ###
| 4.2 |
2014-Jun-10 Tue
| 59.53
| 59.82
| ###
| 59.43
| 197,443
| 5,905,520
| ###
| ###
| 4.2 |
2014-Jun-06 Fri
| ###
| 60.26
| ###
| ###
| 235,774
| 7,103,870
| 21.8
| 21.8
| 0.0 |
2014-Jun-05 Thu
| ###
| 59.45
| 58.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| 59.2
| 59.59
|
|
| 31.1
| 31.1
| ### |
2014-Jun-03 Tue
| 61.2
| ###
| 59.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 60.2
| ###
| 60.2
| 61.5
|
|
| ###
| ###
| 4.4 |
2014-May-30 Fri
| 59.8
| ###
| 59.58
| 59.87
| 201,675
| ###
| 74.1
| 74.1
| ### |
2014-May-29 Thu
| 59.5
| ###
| 59.48
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 59.71
| ###
| 59.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 59.7
| 59.7
| 59.27
| 59.46
|
|
| ###
| ###
| 4.2 |
2014-May-26 Mon
| ###
| 59.78
| ###
| 59.77
| 123,352
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| 59.74
| ###
| ###
| 59.2
| 242,045
| 0
| ###
| ###
| 4.2 |
2014-May-22 Thu
| 59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| 58.47
| 59
| 218,159
| 6,377,878
| ###
| ###
| 4.2 |
2014-May-19 Mon
| 59
| ###
| 58.7
| 59
| 186,656
| 5,478,353
| 80.8
| 80.8
| 4.2 |
2014-May-16 Fri
| ###
| 59.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 312,584
| 0
| 68.4
| 68.4
| 0.0 |
2014-May-14 Wed
| 59.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 59.25
| ###
| ###
| ###
| 170,926
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| 59.45
| ###
| ###
| 122,175
| 3,631,651
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| 58.52
| ###
| 144,886
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 59
| 59.24
| ###
| ###
| 208,647
| 6,180,124
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| 58.4
| 58.76
| 272,853
| ###
| 32.9
| 32.9
| 4.2 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
| 92,154
| 0
| 74.7
| 74.7
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 58.81
| ###
| 130,176
| 3,827,825
| ###
| ###
| 0.0 |
2014-May-02 Fri
| 58.45
| 58.7
| ###
| 58.5
|
|
| 73.2
| 73.2
| 4.2 |
2014-May-01 Thu
| 58.7
| 58.8
| ###
| ###
| 105,185
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 57.53
| ###
| 57.45
| ###
| 216,378
| 6,215,458
| 86.8
| 86.8
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
| 110,345
| 0
| 32.7
| 32.7
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| 57.51
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| 57.52
| 57.72
| 127,983
| ###
| ###
| ###
| 4.1 |
2014-Apr-23 Wed
| 58
| 58
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2014-Apr-22 Tue
| 57.86
| ###
| ###
| 57.84
| 99,555
| 0
| 34.7
| 34.7
| ### |
2014-Apr-17 Thu
| 57.5
| 57.5
| 56.82
| 57.46
| 121,122
| ###
| 28.6
| 28.6
| 4.1 |
2014-Apr-16 Wed
| 56.87
| ###
| 56.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 57
| ###
| 56.46
| 56.59
|
|
| ###
| ###
| 4.0 |
2014-Apr-14 Mon
| 57
| ###
| 56.42
| 56.42
|
|
| ###
| ###
| ### |
2014-Apr-11 Fri
| ###
| ###
| 56.83
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-Apr-10 Thu
| 58.56
| 58.74
| ###
| 58.46
| 120,274
| 3,532,447
| 33.1
| 33.1
| 4.2 |
2014-Apr-09 Wed
| 57.4
| 58.45
| 57.26
| 58.28
| 246,845
| ###
| ###
| ###
| 4.2 |
2014-Apr-08 Tue
| 57.45
| ###
| ###
| 57.24
| 133,257
| 0
| ###
| ###
| 4.1 |
2014-Apr-07 Mon
| 57
| 57.81
| ###
| ###
| 111,751
| ###
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 56.82
| 57.71
| 56.54
| ###
| 177,687
| ###
| 83.8
| 83.8
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 56.51
| ###
| 101,159
| 2,858,247
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 56.51
| 56.53
|
|
| ###
| ###
| 4.0 |
2014-Apr-01 Tue
| 57
| ###
| ###
| 56.85
| 247,089
| 0
| ###
| ###
| ### |
2014-Mar-31 Mon
| 57.42
| 57.44
| 57
| 57
| 294,455
| ###
| 23.7
| 23.7
| ### |
2014-Mar-28 Fri
| 56.8
| 57.45
| 56.8
| 57.24
|
|
| 75.3
| 75.3
| 4.1 |
2014-Mar-27 Thu
| ###
| ###
| 56.83
| 57.2
|
|
| ###
| ###
| 4.1 |
2014-Mar-26 Wed
| ###
| 57.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 57.24
| ###
| ###
| 193,586
| ###
| 35.5
| 35.5
| 0.0 |
2014-Mar-24 Mon
| 58.49
| 58.49
| ###
| 57.25
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| ###
| 56.7
| ###
| 402,081
| ###
| 89.4
| 89.4
| 0.0 |
2014-Mar-20 Thu
| ###
| 57.27
| ###
| 56.58
| 409,072
| 11,713,776
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| 57.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| 57.83
| 56.86
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2014-Mar-17 Mon
| ###
| 57.57
| 57.045
| ###
| 239,721
| ###
| 72.1
| 72.1
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 151,826
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 57.58
| 58.43
| 57.57
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Mar-12 Wed
| 57.42
| ###
| ###
| 57.57
|
|
| ###
| ###
| 4.1 |
2014-Mar-11 Tue
| 57.5
| ###
| ###
| ###
| 113,958
| 0
| 28.9
| 28.9
| 0.0 |
2014-Mar-10 Mon
| 57.4
| 57.81
| ###
| 57.75
|
|
| ###
| ###
| 4.1 |
2014-Mar-07 Fri
| ###
| ###
| ###
| 57.25
| 105,482
| 0
| ###
| ###
| ### |
2014-Mar-06 Thu
| 57.25
| 57.29
| 56.86
| ###
| 203,783
| ###
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| 57.49
| ###
| 57.21
| 219,747
| 6,316,627
| 68.8
| 68.8
| ### |
2014-Mar-04 Tue
| ###
| ###
| ###
| ###
| 229,057
| 0
| 28.7
| 28.7
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2014-Feb-28 Fri
| ###
| 57.43
| 57
| ###
| 209,687
| 11,997,241
| 78.5
| 78.5
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 58.25
| 58.27
| 167,074
| ###
| 26.1
| 26.1
| 4.2 |
2014-Feb-26 Wed
| ###
| ###
| 58.47
| 58.87
|
|
| ###
| ###
| ### |
2014-Feb-25 Tue
| ###
| ###
| ###
| ###
| 255,124
| 0
| 32.7
| 32.7
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 57.25
| ###
| 57.2
| ###
| 214,283
| ###
| 83.7
| 83.7
| 0.0 |
2014-Feb-20 Thu
| 55.88
| 57.45
| 55.81
| 57.4
|
|
| ###
| ###
| ### |
2014-Feb-19 Wed
| ###
| 55.72
| ###
| 55.72
| 323,249
| ###
| ###
| ###
| ### |
2014-Feb-18 Tue
| ###
| 55.7
| ###
| ###
| 136,023
| 3,788,240
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 55.81
| 55.87
| 54.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 55.5
| ###
| ###
| 55.47
|
|
| ###
| ###
| 4.0 |
2014-Feb-13 Thu
| 55.89
| 56.72
| ###
| ###
| 586,983
| ###
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| 55.83
| ###
| 55.83
| 736,242
| ###
| ###
| ###
| 4.0 |
2014-Feb-11 Tue
| 52.84
| ###
| 51.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| 57.5
| 58.89
| 57.41
| 58.89
|
|
| 88.6
| 88.6
| ### |
2014-Feb-07 Fri
| 57.22
| 57.8
| 56.88
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2014-Feb-06 Thu
| ###
| 57.55
| 56.56
| 57.55
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| ###
| 56.82
| 55.725
| 56.81
|
|
| 87.2
| 87.2
| 4.1 |
2014-Feb-04 Tue
| ###
| ###
| 55.77
| 55.79
| 281,625
| ###
| 33.7
| 33.7
| 4.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| 57.2
| 143,426
| 0
| 72.7
| 72.7
| 4.1 |
2014-Jan-31 Fri
| 58
| ###
| ###
| 57.23
|
|
| ###
| ###
| 4.1 |
2014-Jan-30 Thu
| 58
| 58.26
| 57.55
| 57.7
| 119,485
| 6,918,778
| 27.9
| 27.9
| ### |
2014-Jan-29 Wed
| 58.4
| 58.72
| 57.58
| 58.72
|
|
| ###
| ###
| 4.2 |
2014-Jan-28 Tue
| ###
| 58.43
| ###
| 57.8
| 324,452
| ###
| 81.3
| 81.3
| 4.1 |
2014-Jan-24 Fri
| ###
| 60.43
| 57.85
| 57.85
| 374,924
| ###
| 8.3
| 8.3
| 4.1 |
2014-Jan-23 Thu
| 60.25
| 60.425
| 59.46
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| 59.46
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Jan-21 Tue
| 58.25
| ###
| 58.25
| ###
| 167,084
| 4,866,321
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 58.2
| 58.21
| 154,250
| 4,488,675
| 19.6
| 19.6
| 4.2 |
2014-Jan-17 Fri
| 59.42
| 59.51
| 58.79
| 58.8
| 129,253
| ###
| 21.2
| 21.2
| 4.2 |
2014-Jan-16 Thu
| 59.2
| 59.73
| ###
| ###
| 135,444
| ###
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 59.84
| 59.84
| ###
| 59.47
|
|
| ###
| ###
| 4.2 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 218,754
| 0
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| 59.71
| 59.88
| 124,822
| ###
| ###
| ###
| 4.3 |
2014-Jan-10 Fri
| ###
| ###
| 59.51
| 59.73
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| ###
| ###
| ###
| 59.88
| 103,321
| 0
| 28.1
| 28.1
| 4.3 |
2014-Jan-08 Wed
| ###
| 59.75
| 58.5
| 59.75
| 150,283
| 8,885,482
| ###
| ###
| 4.3 |
2014-Jan-07 Tue
| 59.48
| 59.48
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2014-Jan-06 Mon
| ###
| 59.7
| 58.43
| ###
| 108,083
| 6,383,922
| 19.9
| 19.9
| 0.0 |
2014-Jan-03 Fri
| 59.45
| ###
| ###
| ###
| 153,587
| 0
| 76.1
| 76.1
| 0.0 |
2014-Jan-02 Thu
| ###
| 59.45
| 58.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 59.49
| 59.49
| 58.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 58.5
| 59.47
| ###
| 59.41
|
|
| ###
| ###
| ### |
2013-Dec-27 Fri
| 58.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| 58.81
| 57.84
| 58.76
| 158,856
| 9,265,276
| 79.2
| 79.2
| 4.2 |
2013-Dec-23 Mon
| ###
| ###
| ###
| 57.7
| 239,886
| 0
| 75.0
| 75.0
| ### |
2013-Dec-20 Fri
| 56.21
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2013-Dec-19 Thu
| 57
| 57
| ###
| 56.71
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| 56.76
| ###
| ###
| 56.77
|
|
| ###
| ###
| 4.1 |
2013-Dec-17 Tue
| ###
| ###
| ###
| 56.53
|
|
| ###
| ###
| 4.0 |
2013-Dec-16 Mon
| 56.7
| 56.76
| ###
| 55.75
|
|
| 17.2
| 17.2
| 4.0 |
2013-Dec-13 Fri
| ###
| 56.72
| ###
| 56.72
|
|
| ###
| ###
| ### |
2013-Dec-12 Thu
| 56.57
| 56.72
| 55.26
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| 56.52
| 56.7
|
|
| ###
| ###
| ### |
2013-Dec-10 Tue
| 57.52
| ###
| 56.76
| 56.79
| 346,452
| ###
| 27.0
| 27.0
| ### |
2013-Dec-09 Mon
| ###
| 58
| 57.46
| 57.46
|
|
| 37.5
| 37.5
| 4.1 |
2013-Dec-06 Fri
| 57.88
| ###
| ###
| ###
| 147,742
| 0
| 26.3
| 26.3
| 0.0 |
2013-Dec-05 Thu
| 58.87
| ###
| 57.8
| 57.82
| 443,784
| 12,825,357
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Dec-03 Tue
| 58.83
| ###
| 57.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 58.27
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2013-Nov-29 Fri
| 59.25
| 59.49
| 58.4
| 58.48
| 126,889
| 7,479,472
| 20.4
| 20.4
| 4.2 |
2013-Nov-28 Thu
| 58.7
| 59.47
| ###
| 59.26
|
|
| 82.2
| 82.2
| 4.2 |
2013-Nov-27 Wed
| ###
| 60.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| 60.28
| ###
| 60.2
| 284,953
| 8,588,483
| ###
| ###
| ### |
2013-Nov-25 Mon
| 59.85
| 60.21
| 59.8
| ###
| 200,841
| ###
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| 59.85
| 58.8
| ###
| 242,721
| 14,399,423
| 79.4
| 79.4
| 0.0 |
2013-Nov-21 Thu
| ###
| 59.46
| 58.8
| ###
| 141,723
| 8,380,080
| 75.7
| 75.7
| 0.0 |
2013-Nov-20 Wed
| ###
| 59.73
| 58.72
| 59.7
| 316,587
| ###
| ###
| ###
| 4.3 |
2013-Nov-19 Tue
| ###
| ###
| 58.43
| 59.25
|
|
| 83.6
| 83.6
| 4.2 |
2013-Nov-18 Mon
| 59.5
| 59.54
| 58.77
| 58.86
|
|
| 29.4
| 29.4
| 4.2 |
2013-Nov-15 Fri
| 58.45
| 59.44
| 57.86
| 59.44
| 281,478
| 16,508,684
| ###
| ###
| 4.2 |
2013-Nov-14 Thu
| 58
| 58.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 58
| ###
| 57.4
| 57.7
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| 57.49
| ###
| 57.26
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2013-Nov-11 Mon
| 56.8
| ###
| 56.55
| ###
| 235,955
| 6,671,627
| 83.4
| 83.4
| 0.0 |
2013-Nov-08 Fri
| 56.59
| ###
| ###
| 56.56
|
|
| 29.3
| 29.3
| ### |
2013-Nov-07 Thu
| 56.43
| 56.8
| 55.8
| 56.59
|
|
| 75.8
| 75.8
| 4.0 |
2013-Nov-06 Wed
| ###
| 57.41
| 56.45
| 56.45
| 444,357
| 25,297,244
| 18.6
| 18.6
| 4.0 |
2013-Nov-05 Tue
| 58
| ###
| 57.41
| 57.51
|
|
| ###
| ###
| 4.1 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 58
|
|
| 26.6
| 26.6
| 4.1 |
2013-Nov-01 Fri
| 58.89
| ###
| 58.52
| 58.77
| 196,174
| 5,740,051
| 37.3
| 37.3
| 4.2 |
2013-Oct-31 Thu
| 58
| ###
| 57.975
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2013-Oct-30 Wed
| ###
| 58.53
| 57.81
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-Oct-29 Tue
| 58.45
| 58.5
| ###
| 58
|
|
| ###
| ###
| 4.1 |
2013-Oct-28 Mon
| 59
| ###
| 58.23
| ###
| 266,073
| ###
| 26.4
| 26.4
| 0.0 |
2013-Oct-25 Fri
| 58.8
| 59.22
| ###
| 58.55
| 201,971
| ###
| ###
| ###
| 4.2 |
2013-Oct-24 Thu
| 58.4
| ###
| 58.4
| 58.87
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| ###
| 58.8
| ###
| 58.26
|
|
| ###
| ###
| ### |
2013-Oct-22 Tue
| 58.2
| 58.75
| ###
| 58.73
|
|
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| ###
| 57.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Oct-18 Fri
| 58.2
| ###
| 57.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 57.73
| 58.2
| 57.59
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Oct-16 Wed
| 58.5
| ###
| 57.44
| 57.44
|
|
| 17.4
| 17.4
| 4.1 |
2013-Oct-15 Tue
| 58.4
| 59.45
| 57.8
| 58.76
| 505,549
| ###
| ###
| ###
| 4.2 |
2013-Oct-14 Mon
| ###
| ###
| 59.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 59
| ###
| ###
| ###
| 280,082
| 0
| 84.4
| 84.4
| 0.0 |
2013-Oct-09 Wed
| 58.5
| ###
| ###
| ###
| 193,945
| 0
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 59
| ###
| 58.8
| ###
| 377,685
| ###
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| 59.52
| ###
| ###
| 193,722
| ###
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 59.4
| 59.8
| 59.24
| 59.29
| 156,752
| 9,329,879
| 32.6
| 32.6
| ### |
2013-Oct-03 Thu
| 59.59
| ###
| ###
| 59.42
| 183,428
| 0
| 28.4
| 28.4
| 4.2 |
2013-Oct-02 Wed
| 59.72
| ###
| ###
| 59.74
| 281,349
| 0
| 71.9
| 71.9
| 4.3 |
2013-Oct-01 Tue
| ###
| 60.8
| 59.57
| 59.84
| 291,457
| ###
| 31.3
| 31.3
| 4.3 |
2013-Sep-30 Mon
| 60.83
| ###
| 59.89
| 60.48
| 316,547
| ###
| ###
| ###
| ### |
2013-Sep-27 Fri
| 61.8
| ###
| ###
| 61.5
|
|
| ###
| ###
| 4.4 |
2013-Sep-26 Thu
| ###
| 61.78
| 60.53
| 61.78
|
|
| ###
| ###
| 4.4 |
2013-Sep-25 Wed
| ###
| 61.78
| ###
| 61.44
|
|
| 83.9
| 83.9
| 4.4 |
2013-Sep-24 Tue
| ###
| 59.2
| 58.86
| ###
| 314,954
| ###
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| 58.8
| 59.25
| 235,026
| ###
| 74.1
| 74.1
| 4.2 |
2013-Sep-20 Fri
| ###
| ###
| 58.88
| ###
| 503,146
| ###
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| 60.58
|
|
| 24.9
| 24.9
| 4.3 |
2013-Sep-18 Wed
| ###
| ###
| 60.79
| ###
| 301,148
| ###
| 77.8
| 77.8
| 0.0 |
2013-Sep-17 Tue
| 60.75
| ###
| 60.21
| 60.73
|
|
| 35.5
| 35.5
| 4.3 |
2013-Sep-16 Mon
| 60.5
| ###
| 60.21
| 60.42
|
|
| 33.9
| 33.9
| 4.3 |
2013-Sep-13 Fri
| ###
| 60.42
| 59.89
| ###
| 407,884
| ###
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Sep-11 Wed
| 58.28
| 58.71
| ###
| 58.71
| 253,372
| ###
| ###
| ###
| ### |
2013-Sep-10 Tue
| 57.5
| 58.24
| ###
| 57.85
|
|
| ###
| ###
| 4.1 |
2013-Sep-09 Mon
| 57
| 57.22
| ###
| 57.2
| 209,575
| 5,995,940
| 71.2
| 71.2
| 4.1 |
2013-Sep-06 Fri
| 57.2
| 57.2
| 56.71
| 56.84
| 222,975
| 12,699,541
| ###
| ###
| ### |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
| 248,882
| 0
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| 56.72
|
|
| 19.1
| 19.1
| ### |
2013-Sep-03 Tue
| 58
| 58.24
| 57.56
| 57.87
|
|
| ###
| ###
| ### |
2013-Sep-02 Mon
| 57.49
| ###
| 57.42
| 57.78
| 166,572
| 4,782,282
| ###
| ###
| 4.1 |
2013-Aug-30 Fri
| 56.85
| 57.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 58
| 58
| ###
| 56.75
| 315,044
| 9,136,276
| ###
| ###
| ### |
2013-Aug-28 Wed
| 57.5
| 57.87
| ###
| 57.47
| 290,379
| ###
| 34.3
| 34.3
| ### |
2013-Aug-27 Tue
| 57.75
| 58.2
| ###
| 57.7
| 254,252
| ###
| 33.7
| 33.7
| ### |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
| 169,855
| 0
| 20.2
| 20.2
| 0.0 |
2013-Aug-23 Fri
| 58.21
| 58.72
| 57.75
| 58.43
| 208,351
| 12,133,320
| ###
| ###
| ### |
2013-Aug-22 Thu
| 59
| ###
| ###
| 58.89
| 273,789
| 0
| ###
| ###
| ### |
2013-Aug-21 Wed
| 59.42
| 59.83
| 58.85
| 59.72
| 177,453
| ###
| ###
| ###
| 4.3 |
2013-Aug-20 Tue
| ###
| ###
| 58.75
| ###
| 171,478
| ###
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| ###
| ###
| 171,573
| 0
| 83.5
| 83.5
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 57.71
| ###
| 236,340
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 58.49
|
|
| 22.6
| 22.6
| 4.2 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 58.82
| 243,083
| 0
| 32.2
| 32.2
| ### |
2013-Aug-13 Tue
| 58.4
| ###
| ###
| ###
| 266,540
| 0
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| ###
| 58.52
| 57.5
| 58.42
| 221,557
| 12,852,521
| 60.4
| 60.4
| 4.2 |
2013-Aug-09 Fri
| 59
| ###
| ###
| ###
| 540,640
| 0
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| 59.44
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2013-Aug-07 Wed
| 59.7
| 60.73
| ###
| ###
| 435,728
| 13,230,880
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 59.48
| ###
| 57.8
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Aug-05 Mon
| 59
| ###
| ###
| ###
| 299,371
| 0
| 75.3
| 75.3
| 0.0 |
2013-Aug-02 Fri
| ###
| 59.2
| 57.83
| ###
| 491,529
| ###
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 57.5
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2013-Jul-31 Wed
| 61.75
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2013-Jul-30 Tue
| 61.75
| ###
| 61.51
| 61.58
|
|
| 32.7
| 32.7
| 4.4 |
2013-Jul-29 Mon
| ###
| 61.79
| ###
| ###
| 682,678
| ###
| 80.5
| 80.5
| 0.0 |
2013-Jul-26 Fri
| ###
| 62.24
| ###
| 60.7
| 313,548
| ###
| ###
| ###
| 4.3 |
2013-Jul-25 Thu
| ###
| 62.76
| 61.84
| ###
| 133,959
| 8,345,645
| 34.1
| 34.1
| 0.0 |
2013-Jul-24 Wed
| 62.5
| ###
| ###
| 62.25
|
|
| 27.7
| 27.7
| ### |
2013-Jul-23 Tue
| 63.44
| 63.44
| ###
| 62.8
|
|
| 22.1
| 22.1
| 4.5 |
2013-Jul-22 Mon
| ###
| ###
| 62.8
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2013-Jul-19 Fri
| ###
| 63.59
| ###
| 63.22
|
|
| 30.8
| 30.8
| 4.5 |
2013-Jul-18 Thu
| 63.44
| 63.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 63.25
| ###
| 62.48
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Jul-16 Tue
| 62.5
| 63.27
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2013-Jul-15 Mon
| 63.79
| 64.24
| 62.54
| 62.81
| 231,183
| ###
| ###
| ###
| ### |
2013-Jul-12 Fri
| 63.47
| ###
| ###
| 63.26
|
|
| ###
| ###
| 4.5 |
2013-Jul-11 Thu
| ###
| ###
| 62.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 61.49
| 62.83
| ###
| 62.83
| 329,045
| 10,336,948
| ###
| ###
| 4.5 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 395,840
| 0
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 61.41
| 61.57
|
|
| ###
| ###
| 4.4 |
2013-Jul-05 Fri
| 61.55
| ###
| 61.49
| ###
| 237,676
| 7,307,348
| 73.1
| 73.1
| 0.0 |
2013-Jul-04 Thu
| 61.51
| 61.75
| 60.82
| 61.21
|
|
| ###
| ###
| 4.4 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 60.57
| 290,856
| 0
| 17.0
| 17.0
| ### |
2013-Jul-02 Tue
| ###
| 62.4
| ###
| 61.72
|
|
| 15.1
| 15.1
| 4.4 |
2013-Jul-01 Mon
| 61.25
| 61.8
| 60.7
| ###
| 178,847
| 10,954,378
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 62.48
| 61.53
| 61.71
|
|
| ###
| ###
| 4.4 |
2013-Jun-27 Thu
| 61.4
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2013-Jun-26 Wed
| ###
| 62.22
| ###
| ###
| 295,040
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 61.89
| 60.28
| ###
| 233,428
| 14,258,949
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| 60.46
| 60.78
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| 59.45
| 60.45
|
|
| ###
| ###
| 4.3 |
2013-Jun-20 Thu
| 60.44
| 62.25
| 59.42
| ###
| 425,884
| 25,908,653
| 84.3
| 84.3
| 0.0 |
2013-Jun-19 Wed
| 59
| ###
| ###
| 60.51
| 337,757
| 0
| ###
| ###
| 4.3 |
2013-Jun-18 Tue
| 58.5
| ###
| ###
| ###
| 241,771
| 0
| 31.0
| 31.0
| 0.0 |
2013-Jun-17 Mon
| ###
| 58.47
| ###
| 58.47
| 377,686
| 11,041,650
| ###
| ###
| ### |
2013-Jun-14 Fri
| 56.8
| 57.75
| 56.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 57
| 57.73
| 56.47
| 56.5
|
|
| 32.4
| 32.4
| 4.0 |
2013-Jun-12 Wed
| ###
| 58.45
| 56.76
| 57
|
|
| ###
| ###
| ### |
2013-Jun-11 Tue
| ###
| 57.81
| ###
| ###
| 426,486
| 12,327,577
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 55.29
| ###
| 460,524
| 12,731,185
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 57
| ###
| ###
| ###
| 646,588
| 0
| 27.6
| 27.6
| 0.0 |
2013-Jun-05 Wed
| 57.4
| 58.25
| ###
| ###
| 1,380,245
| ###
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 54.77
| ###
| 2,292,824
| 62,788,985
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| 59.55
| 52.71
| 52.88
|
|
| 2.5
| 2.5
| 3.8 |
2013-May-31 Fri
| ###
| 65.81
| ###
| 64.54
| 415,583
| 13,674,758
| 16.7
| 16.7
| ### |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 174,759
| 0
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 65.4
| ###
| 65.27
| 66.5
| 216,956
| 7,080,359
| 80.0
| 80.0
| 4.8 |
2013-May-28 Tue
| 63.52
| 65.24
| 63.52
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 519,121
| 0
| 20.8
| 20.8
| 0.0 |
2013-May-24 Fri
| 66.7
| ###
| ###
| 65.21
| 425,270
| 0
| ###
| ###
| 4.7 |
2013-May-23 Thu
| ###
| 68.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 71.7
| 71.7
| ###
| ###
| 408,255
| 14,635,941
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 71.5
| 71.5
| ###
| 71.4
|
|
| 36.5
| 36.5
| ### |
2013-May-20 Mon
| 71
| 72.27
| 70.51
| ###
| 122,141
| 8,719,645
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 70.25
| 71.85
| ###
| 71
|
|
| 79.7
| 79.7
| ### |
2013-May-16 Thu
| ###
| 71.8
| ###
| 70.48
| 276,457
| ###
| 31.8
| 31.8
| 5.0 |
2013-May-15 Wed
| 73
| 73.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 71.2
| 72.85
| 71.2
| ###
| 311,641
| 22,445,943
| 85.3
| 85.3
| 0.0 |
2013-May-13 Mon
| 70.24
| 71.2
| 70.24
| 71.2
| 169,173
| ###
| 85.0
| 85.0
| 5.1 |
2013-May-10 Fri
| 69.45
| 70.4
| ###
| ###
| 228,856
| ###
| ###
| ###
| 0.0 |
2013-May-09 Thu
| 68.52
| ###
| 68.21
| ###
| 226,576
| 7,727,374
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 295,281
| 0
| 78.4
| 78.4
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 65.52
| ###
| 213,726
| ###
| 80.5
| 80.5
| 0.0 |
2013-May-06 Mon
| ###
| ###
| ###
| 65.49
| 139,352
| 0
| 78.1
| 78.1
| 4.7 |
2013-May-03 Fri
| 65.28
| 65.29
| ###
| 64.86
| 326,948
| ###
| 27.4
| 27.4
| 4.6 |
2013-May-02 Thu
| ###
| ###
| 64.45
| 64.5
|
|
| ###
| ###
| 4.6 |
2013-May-01 Wed
| ###
| 66.2
| ###
| 65.8
| 125,758
| 4,162,589
| ###
| ###
| 4.7 |
2013-Apr-30 Tue
| ###
| 66.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 65.85
| ###
| 65.52
| 65.84
| 129,553
| 4,244,156
| 33.2
| 33.2
| 4.7 |
2013-Apr-26 Fri
| 65.5
| 65.8
| 65.075
| ###
| 180,042
| ###
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| 66.48
| ###
| ###
| 273,281
| ###
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| ###
| 65.41
| ###
| 65.41
| 493,946
| ###
| 89.4
| 89.4
| 4.7 |
2013-Apr-22 Mon
| ###
| ###
| 62.2
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-Apr-19 Fri
| ###
| ###
| ###
| ###
| 612,178
| 0
| 78.4
| 78.4
| 0.0 |
2013-Apr-18 Thu
| 59.82
| ###
| ###
| 59.8
|
|
| ###
| ###
| ### |
2013-Apr-17 Wed
| ###
| ###
| 59.81
| 59.81
|
|
| ###
| ###
| 4.3 |
2013-Apr-16 Tue
| 60.25
| ###
| 59.8
| ###
| 421,274
| ###
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 59.83
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 62.25
| ###
| 60.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 63.49
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2013-Apr-10 Wed
| 63.4
| ###
| 62.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-09 Tue
| 63.76
| 63.89
| ###
| 63.48
|
|
| ###
| ###
| 4.5 |
2013-Apr-08 Mon
| ###
| 65.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| 64.29
| 64.29
|
|
| 23.0
| 23.0
| 4.6 |
2013-Apr-04 Thu
| ###
| 65.42
| 64.25
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Apr-03 Wed
| ###
| 67.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
| 327,956
| 0
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| 68.7
| 68.8
| ###
| ###
| 332,141
| 11,425,650
| 25.6
| 25.6
| 0.0 |
2013-Mar-27 Wed
| 66.45
| 68.42
| ###
| 68.4
| 291,480
| ###
| ###
| ###
| 4.9 |
2013-Mar-26 Tue
| 65.81
| 66.27
| ###
| 65.72
| 195,548
| 6,479,482
| ###
| ###
| 4.7 |
2013-Mar-25 Mon
| 66.27
| ###
| 65.82
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2013-Mar-22 Fri
| 67.2
| 67.76
| 66.5
| 66.5
|
|
| 24.9
| 24.9
| 4.8 |
2013-Mar-21 Thu
| 67.5
| ###
| ###
| ###
| 371,470
| 0
| 36.3
| 36.3
| 0.0 |
2013-Mar-20 Wed
| 68.58
| ###
| 67.86
| 67.87
| 302,549
| 10,265,487
| ###
| ###
| 4.8 |
2013-Mar-19 Tue
| 69.29
| 69.5
| ###
| ###
| 459,070
| 15,952,682
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 69.41
| ###
| ###
| ###
| 216,749
| 0
| 36.3
| 36.3
| 0.0 |
2013-Mar-15 Fri
| 69.85
| 69.85
| 68.85
| 69.5
| 354,371
| 24,575,628
| 23.2
| 23.2
| 5.0 |
2013-Mar-14 Thu
| 69.2
| 69.87
| ###
| 68.89
| 275,771
| 9,634,059
| ###
| ###
| ### |
2013-Mar-13 Wed
| 70.25
| 70.42
| 68.8
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2013-Mar-12 Tue
| ###
| 70.375
| ###
| 70.25
|
|
| 79.3
| 79.3
| 5.0 |
2013-Mar-11 Mon
| 69.5
| 70.23
| 69.2
| ###
| 138,724
| 9,671,143
| 74.5
| 74.5
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| 69.24
| ###
| 309,071
| ###
| 28.5
| 28.5
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 69.4
| ###
| 268,144
| ###
| 28.7
| 28.7
| 0.0 |
2013-Mar-06 Wed
| 70.5
| 70.5
| 69.82
| 70.21
|
|
| 25.7
| 25.7
| ### |
2013-Mar-05 Tue
| ###
| 70.72
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2013-Mar-04 Mon
| 70.24
| ###
| ###
| ###
| 162,052
| 0
| 42.0
| 42.0
| 0.0 |
2013-Mar-01 Fri
| ###
| 70.55
| ###
| 69.74
| 216,475
| 7,636,155
| 29.9
| 29.9
| ### |
2013-Feb-28 Thu
| ###
| ###
| 70
| 70.84
| 297,786
| ###
| ###
| ###
| ### |
2013-Feb-27 Wed
| 70
| ###
| 69.86
| 70.73
|
|
| ###
| ###
| 5.1 |
2013-Feb-26 Tue
| 70
| 70.2
| 68.88
| 69.26
|
|
| 23.1
| 23.1
| 4.9 |
2013-Feb-25 Mon
| 70
| ###
| ###
| 70.44
| 269,241
| 0
| 74.9
| 74.9
| ### |
2013-Feb-22 Fri
| ###
| 70.44
| 69.53
| 69.76
| 181,842
| ###
| 62.7
| 62.7
| 5.0 |
2013-Feb-21 Thu
| 70.45
| 70.45
| 68.7
| 68.87
| 436,626
| 30,378,253
| ###
| ###
| ### |
2013-Feb-20 Wed
| 71.4
| 71.53
| 70.75
| ###
| 403,552
| 28,708,689
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| 70.8
| 71.23
| 70.7
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Feb-18 Mon
| 71.5
| 71.72
| 70.55
| 70.77
|
|
| 27.7
| 27.7
| 5.1 |
2013-Feb-15 Fri
| 70.89
| 71.27
| 70.76
| 71.2
|
|
| 73.9
| 73.9
| 5.1 |
2013-Feb-14 Thu
| 70.89
| 71.28
| 70.5
| 70.5
|
|
| ###
| ###
| 5.0 |
2013-Feb-13 Wed
| ###
| 71.48
| ###
| 70.44
|
|
| ###
| ###
| ### |
2013-Feb-12 Tue
| 70.87
| 71
| ###
| 70.8
| 350,972
| ###
| ###
| ###
| 5.1 |
2013-Feb-11 Mon
| 70.7
| ###
| 70.2
| 70.7
| 357,377
| ###
| ###
| ###
| ### |
2013-Feb-08 Fri
| 69.87
| 70.26
| ###
| 70
| 613,549
| 21,553,976
| ###
| ###
| 5.0 |
2013-Feb-07 Thu
| 70
| ###
| 68.7
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2013-Feb-06 Wed
| 71.5
| 71.8
| ###
| 70
|
|
| ###
| ###
| 5.0 |
2013-Feb-05 Tue
| 79.86
| 79.86
| ###
| ###
| 855,086
| 34,143,583
| 2.7
| 2.7
| 0.0 |
2013-Feb-04 Mon
| 81.55
| 81.55
| 80.4
| 80.46
| 253,840
| ###
| ###
| ###
| 5.7 |
2013-Feb-01 Fri
| 81.5
| 81.5
| ###
| ###
| 151,052
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 81.59
| 81.75
| 80.5
| 80.73
|
|
| ###
| ###
| ### |
2013-Jan-30 Wed
| 81.8
| ###
| 81.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| 82.87
| 81.72
| 81.79
|
|
| ###
| ###
| 5.8 |
2013-Jan-25 Fri
| 81.56
| ###
| 80.84
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| 78.86
| ###
| 139,679
| 5,507,542
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| 81.45
| 80
| 80
| 178,571
| 14,415,143
| 32.8
| 32.8
| 5.7 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| 82
| ###
| 81.84
| 93,544
| ###
| 72.0
| 72.0
| 5.8 |
2013-Jan-18 Fri
| ###
| 82.28
| 81.49
| ###
| 85,844
| ###
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| 81.88
| ###
| 81.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| 81
| 81.8
| ###
| 81.4
|
|
| 69.6
| 69.6
| 5.8 |
2013-Jan-15 Tue
| 80.22
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| 80.55
| 169,381
| 0
| 81.2
| 81.2
| ### |
2013-Jan-11 Fri
| 80.71
| 81.57
| ###
| 80.43
| 128,647
| ###
| 27.5
| 27.5
| 5.7 |
2013-Jan-10 Thu
| 80
| 80.7
| 79.51
| 80.7
| 126,879
| 10,163,642
| 76.2
| 76.2
| 5.8 |
2013-Jan-09 Wed
| 78.85
| ###
| 78.75
| 80
| 209,350
| 8,243,156
| ###
| ###
| 5.7 |
2013-Jan-08 Tue
| ###
| ###
| 78.89
| ###
| 202,854
| 8,001,576
| 25.2
| 25.2
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| 79.78
| 79.88
| 100,873
| 4,023,823
| ###
| ###
| 5.7 |
2013-Jan-04 Fri
| ###
| ###
| ###
| 80
| 126,128
| 0
| ###
| ###
| 5.7 |
2013-Jan-03 Thu
| ###
| ###
| 79.27
| ###
| 128,976
| ###
| 72.8
| 72.8
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| 78.51
| 79.41
|
|
| 65.5
| 65.5
| 5.7 |
2012-Dec-31 Mon
| 79.59
| 79.59
| ###
| ###
| 36,274
| 1,443,523
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| 77.51
| ###
| 77.51
| 79.56
| 63,953
| ###
| ###
| ###
| 5.7 |
2012-Dec-27 Thu
| ###
| ###
| 77.88
| 78.86
| 80,043
| 3,116,874
| 75.4
| 75.4
| 5.6 |
2012-Dec-24 Mon
| ###
| ###
| ###
| 78.49
|
|
| 76.1
| 76.1
| ### |
2012-Dec-21 Fri
| 78.49
| ###
| ###
| ###
| 138,784
| 0
| 38.4
| 38.4
| 0.0 |
2012-Dec-20 Thu
| 77.53
| 78.44
| ###
| 78.41
|
|
| 79.6
| 79.6
| ### |
2012-Dec-19 Wed
| ###
| ###
| ###
| 77.7
| 182,823
| 0
| ###
| ###
| 5.6 |
2012-Dec-18 Tue
| 77.8
| 77.8
| 76.73
| ###
| 119,248
| ###
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 76.51
| ###
| ###
| ###
| 102,883
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| 77.71
| 76.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| 76.82
| ###
| 169,748
| 6,520,020
| ###
| ###
| 0.0 |
2012-Dec-12 Wed
| 74.86
| ###
| 74.52
| 76.81
|
|
| 86.0
| 86.0
| ### |
2012-Dec-11 Tue
| 74.57
| ###
| 74.57
| 75.46
| 213,525
| 7,961,279
| 78.8
| 78.8
| ### |
2012-Dec-10 Mon
| ###
| 76.25
| 74.76
| ###
| 210,758
| 15,913,282
| 22.3
| 22.3
| 0.0 |
2012-Dec-07 Fri
| 75.47
| 75.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 74.4
| 75.555
| 74.25
| ###
| 181,871
| ###
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 74.77
| ###
| 74.43
| 74.45
|
|
| ###
| ###
| 5.3 |
2012-Dec-04 Tue
| 74.5
| ###
| 74.25
| 74.77
| 184,729
| ###
| 80.9
| 80.9
| ### |
2012-Dec-03 Mon
| 75.5
| 75.88
| ###
| 75.23
| 106,080
| 4,024,675
| ###
| ###
| ### |
2012-Nov-30 Fri
| 75
| 75.48
| 74.53
| 75.4
|
|
| ###
| ###
| 5.4 |
2012-Nov-29 Thu
| 74.8
| ###
| ###
| 75
| 133,643
| 0
| ###
| ###
| 5.4 |
2012-Nov-28 Wed
| 75
| 75.22
| 74.42
| ###
| 96,055
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 73.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-26 Mon
| 74.71
| 74.85
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2012-Nov-23 Fri
| ###
| 74.85
| 74.26
| 74.7
|
|
| 74.0
| 74.0
| 5.3 |
2012-Nov-22 Thu
| 73.4
| ###
| 72.75
| 74.86
|
|
| ###
| ###
| 5.3 |
2012-Nov-21 Wed
| ###
| 74.84
| 73.5
| 73.7
| 297,481
| ###
| ###
| ###
| 5.3 |
2012-Nov-20 Tue
| ###
| 75.24
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2012-Nov-19 Mon
| ###
| 74.72
| 73.57
| 74.5
| 314,387
| 23,310,224
| 75.5
| 75.5
| ### |
2012-Nov-16 Fri
| ###
| ###
| ###
| 73.85
| 293,774
| 0
| ###
| ###
| 5.3 |
2012-Nov-15 Thu
| 74.54
| 74.77
| 73.5
| ###
| 183,870
| ###
| 31.5
| 31.5
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 74.71
| 75.25
|
|
| 32.8
| 32.8
| 5.4 |
2012-Nov-13 Tue
| 75.4
| ###
| ###
| 75.74
| 263,155
| 0
| ###
| ###
| 5.4 |
2012-Nov-12 Mon
| 74.55
| 75.47
| 74.53
| 74.77
|
|
| ###
| ###
| ### |
2012-Nov-09 Fri
| 73.4
| 75.77
| ###
| 74.4
|
|
| 79.0
| 79.0
| 5.3 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2012-Nov-07 Wed
| 72.88
| ###
| 72.25
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Nov-06 Tue
| 72.4
| 73.85
| 72.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| 71.71
| ###
| 71.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 72
| ###
| 71.22
| 71.71
|
|
| 28.9
| 28.9
| 5.1 |
2012-Nov-01 Thu
| 71.25
| ###
| 71.23
| ###
| 234,821
| 8,363,149
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 71.5
| 69.81
| ###
| 249,984
| ###
| 69.8
| 69.8
| 0.0 |
2012-Oct-30 Tue
| 71.46
| 71.49
| 70.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 71.89
| ###
| ###
| ###
| 119,052
| 0
| 21.9
| 21.9
| 0.0 |
2012-Oct-26 Fri
| 71.7
| 71.89
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2012-Oct-25 Thu
| 71.44
| ###
| 71.4
| 71.57
| 111,585
| 3,983,584
| ###
| ###
| 5.1 |
2012-Oct-24 Wed
| 71.5
| 71.74
| 70.87
| 71.29
| 184,079
| 13,125,753
| ###
| ###
| 5.1 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 112,145
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 72
| 72.28
| 71.56
| ###
| 200,980
| 14,454,481
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 71.85
| 72.48
| ###
| 72.29
| 163,751
| ###
| 68.1
| 68.1
| ### |
2012-Oct-18 Thu
| 74
| 74
| ###
| ###
| 195,574
| ###
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| 72.43
| 72.78
| ###
| 72.53
| 162,377
| ###
| 68.8
| 68.8
| ### |
2012-Oct-16 Tue
| 71.72
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Oct-15 Mon
| ###
| 71.47
| ###
| 70.87
|
|
| 31.5
| 31.5
| 5.1 |
2012-Oct-12 Fri
| 71.22
| 71.56
| 70.78
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2012-Oct-11 Thu
| 71.4
| ###
| 71.24
| 71.74
|
|
| 73.1
| 73.1
| 5.1 |
2012-Oct-10 Wed
| 70.7
| 71.79
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| 69.83
| ###
| 290,449
| 10,141,026
| 78.7
| 78.7
| 0.0 |
2012-Oct-08 Mon
| 69.79
| ###
| ###
| ###
| 222,887
| 0
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 68.5
| 69.73
| 68.49
| ###
| 154,588
| 10,683,576
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 69.25
| 69.45
| ###
| 68.54
| 144,625
| ###
| 20.9
| 20.9
| 4.9 |
2012-Oct-03 Wed
| ###
| ###
| 68.82
| 69.25
| 191,254
| 6,581,050
| ###
| ###
| ### |
2012-Oct-02 Tue
| 68.45
| 68.83
| 67.72
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2012-Oct-01 Mon
| ###
| 68.45
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-Sep-28 Fri
| ###
| 67.545
| 66.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| 66.5
| 67.7
| ###
| 67.5
|
|
| 80.6
| 80.6
| ### |
2012-Sep-26 Wed
| 66.26
| 66.84
| ###
| 66.55
|
|
| 75.0
| 75.0
| ### |
2012-Sep-25 Tue
| ###
| ###
| 66.51
| 66.58
| 187,820
| 6,245,954
| 27.1
| 27.1
| 4.8 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 77,149
| 0
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 67.5
| 68.23
| 67.2
| 67.57
|
|
| 70.5
| 70.5
| ### |
2012-Sep-20 Thu
| ###
| ###
| ###
| 67.57
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| 67.46
| 68.2
| ###
| ###
| 337,577
| 11,511,375
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| 66.23
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Sep-17 Mon
| 67.25
| ###
| ###
| 66.45
| 172,576
| 0
| 20.7
| 20.7
| ### |
2012-Sep-14 Fri
| 68.2
| 68.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| 67.46
| ###
| 67.46
| 67.53
|
|
| ###
| ###
| ### |
2012-Sep-12 Wed
| ###
| ###
| ###
| 67.54
|
|
| 20.2
| 20.2
| 4.8 |
2012-Sep-11 Tue
| ###
| ###
| 65.82
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2012-Sep-10 Mon
| 66.52
| 67.21
| 66.21
| 66.49
|
|
| ###
| ###
| ### |
2012-Sep-07 Fri
| ###
| 68.54
| 66.89
| ###
| 212,488
| 14,388,624
| 20.8
| 20.8
| 0.0 |
2012-Sep-06 Thu
| 68.74
| ###
| ###
| ###
| 181,052
| 0
| 22.2
| 22.2
| 0.0 |
2012-Sep-05 Wed
| 66.73
| ###
| 66.54
| 68.43
| 191,479
| ###
| ###
| ###
| 4.9 |
2012-Sep-04 Tue
| ###
| 68.29
| ###
| 67.4
|
|
| 27.3
| 27.3
| 4.8 |
2012-Sep-03 Mon
| 67.26
| 67.85
| 66.59
| 67.85
|
|
| 77.3
| 77.3
| ### |
2012-Aug-31 Fri
| 67.82
| ###
| ###
| 67.4
|
|
| 29.2
| 29.2
| 4.8 |
2012-Aug-30 Thu
| ###
| ###
| 66.74
| ###
| 247,675
| ###
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 67.87
| 68.53
| ###
| ###
| 155,955
| ###
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| 67.89
| ###
| ###
| 192,373
| ###
| 36.9
| 36.9
| 0.0 |
2012-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2012-Aug-23 Thu
| 68.21
| 68.985
| ###
| 68.48
| 188,043
| 6,486,073
| ###
| ###
| ### |
2012-Aug-22 Wed
| 68.7
| 68.8
| ###
| 67.86
| 122,687
| ###
| 23.2
| 23.2
| 4.8 |
2012-Aug-21 Tue
| 67.74
| 69.27
| ###
| 68.8
| 231,940
| 8,033,241
| ###
| ###
| 4.9 |
2012-Aug-20 Mon
| ###
| 68.21
| 65.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 65.7
| 65.81
| ###
| 65.76
|
|
| ###
| ###
| 4.7 |
2012-Aug-16 Thu
| ###
| 66.5
| 64.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| 64.52
| ###
| 64.24
| 64.5
| 141,020
| ###
| 34.0
| 34.0
| 4.6 |
2012-Aug-14 Tue
| ###
| 64.81
| ###
| 64.4
| 179,446
| 5,814,947
| 87.3
| 87.3
| ### |
2012-Aug-13 Mon
| ###
| 63.4
| ###
| ###
| 86,686
| 2,747,946
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| 62.86
| 63.51
| 62.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 63.5
| 63.5
| 62.44
| 62.85
| 301,654
| 18,995,152
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| 62.44
| 62.51
| 490,279
| ###
| 21.0
| 21.0
| ### |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| 66.4
|
|
| ###
| ###
| 4.7 |
2012-Aug-03 Fri
| 64.4
| ###
| 64.4
| 64.75
| 191,670
| 6,171,774
| 79.3
| 79.3
| 4.6 |
2012-Aug-02 Thu
| 65.5
| 65.55
| ###
| 64.7
| 154,470
| 5,062,754
| ###
| ###
| ### |
2012-Aug-01 Wed
| 66.49
| ###
| 65.51
| ###
| 185,780
| 6,085,223
| 19.8
| 19.8
| 0.0 |
2012-Jul-30 Mon
| 65.8
| 66.47
| 65.51
| 66.42
|
|
| 80.8
| 80.8
| 4.7 |
2012-Jul-27 Fri
| 64.5
| 65.29
| ###
| 65.29
|
|
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| ###
| ###
| 63.83
| 201,125
| 0
| 24.0
| 24.0
| ### |
2012-Jul-25 Wed
| ###
| 64.76
| ###
| 64.24
| 93,242
| 3,019,175
| ###
| ###
| 4.6 |
2012-Jul-24 Tue
| 65.5
| 65.8
| 64.23
| 64.56
| 127,452
| ###
| 22.1
| 22.1
| ### |
2012-Jul-23 Mon
| 65.52
| ###
| ###
| 65.76
|
|
| ###
| ###
| 4.7 |
2012-Jul-20 Fri
| 65.5
| ###
| ###
| 65.52
|
|
| 66.9
| 66.9
| ### |
2012-Jul-19 Thu
| 65.2
| 65.29
| 64.7
| 65.26
|
|
| ###
| ###
| ### |
2012-Jul-18 Wed
| ###
| 64.87
| 63.73
| ###
| 165,372
| ###
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| 63.51
| ###
| 63.5
| 63.7
|
|
| ###
| ###
| 4.6 |
2012-Jul-16 Mon
| ###
| ###
| 63.25
| 63.52
|
|
| 16.0
| 16.0
| 4.5 |
2012-Jul-13 Fri
| ###
| ###
| 64.24
| 64.55
|
|
| 70.3
| 70.3
| ### |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 106,551
| 0
| 25.7
| 25.7
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| 64.54
| 64.74
| 135,746
| 4,380,523
| ###
| ###
| 4.6 |
2012-Jul-10 Tue
| ###
| 65.2
| 64.53
| 64.73
| 137,254
| 8,902,980
| ###
| ###
| ### |
2012-Jul-09 Mon
| 64.57
| 65.46
| ###
| ###
| 110,181
| 3,606,224
| 82.2
| 82.2
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| 64.59
| 64.85
|
|
| 15.2
| 15.2
| 4.6 |
2012-Jul-05 Thu
| 65.23
| 66.41
| 65.23
| ###
| 169,428
| 11,151,750
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 149,470
| 0
| 14.8
| 14.8
| 0.0 |
2012-Jul-03 Tue
| ###
| 65.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| 65.44
| 179,557
| 0
| ###
| ###
| 4.7 |
2012-Jun-29 Fri
| 64.5
| 66.46
| ###
| 65.84
|
|
| ###
| ###
| 4.7 |
2012-Jun-28 Thu
| ###
| ###
| ###
| 64.48
|
|
| 78.8
| 78.8
| 4.6 |
2012-Jun-27 Wed
| ###
| 64.45
| 62.71
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Jun-26 Tue
| 63.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| 62.71
| ###
| 141,127
| ###
| 84.4
| 84.4
| 0.0 |
2012-Jun-22 Fri
| ###
| 64.88
| ###
| 63.72
|
|
| ###
| ###
| ### |
2012-Jun-21 Thu
| ###
| ###
| 63.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| 65.59
| 65.84
| 64.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 63.79
| ###
| 63.7
| 65.42
|
|
| 88.9
| 88.9
| 4.7 |
2012-Jun-18 Mon
| ###
| ###
| ###
| 63.79
|
|
| ###
| ###
| ### |
2012-Jun-15 Fri
| ###
| 63.74
| 62.54
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 62.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 65.44
| 65.77
| ###
| ###
| 240,850
| 7,920,352
| 26.2
| 26.2
| 0.0 |
2012-Jun-08 Fri
| 66.53
| 66.53
| ###
| ###
| 247,385
| ###
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 65.49
| ###
| ###
| 66.45
| 234,728
| 0
| 83.7
| 83.7
| ### |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 64.24
| ###
| ###
| 176,454
| ###
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| 62.27
| 62.74
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| 62.55
| ###
| 285,073
| 8,915,658
| 81.0
| 81.0
| 0.0 |
2012-May-31 Thu
| 61.41
| ###
| ###
| 62.72
| 254,673
| 0
| 78.5
| 78.5
| 4.5 |
2012-May-30 Wed
| 62.42
| 62.55
| 61.25
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2012-May-29 Tue
| ###
| 63.59
| 61.23
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 173,928
| 0
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| ###
| 61.41
| 61.86
|
|
| 32.6
| 32.6
| 4.4 |
2012-May-24 Thu
| 62.24
| 62.47
| ###
| 61.77
| 186,728
| 5,832,449
| ###
| ###
| 4.4 |
2012-May-23 Wed
| 62.27
| 62.87
| ###
| 61.71
|
|
| 33.1
| 33.1
| 4.4 |
2012-May-22 Tue
| ###
| ###
| ###
| 62.25
| 312,723
| 0
| ###
| ###
| ### |
2012-May-21 Mon
| 63.56
| ###
| 61.57
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 63.42
| 63.77
| 233,454
| 7,402,826
| ###
| ###
| 4.6 |
2012-May-17 Thu
| ###
| 66.51
| ###
| 65.44
| 122,425
| 4,071,243
| ###
| ###
| 4.7 |
2012-May-16 Wed
| ###
| 67.29
| 66.25
| 66.26
| 214,075
| 14,293,787
| ###
| ###
| 4.7 |
2012-May-15 Tue
| 65.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2012-May-10 Thu
| 65.4
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2012-May-09 Wed
| 65.4
| 65.4
| 63.84
| ###
| 278,942
| ###
| 36.4
| 36.4
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 233,772
| 0
| 28.8
| 28.8
| 0.0 |
2012-May-07 Mon
| 65.25
| 65.29
| 63.21
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 64.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 64.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 65.2
| ###
| ###
| ###
| 205,443
| 0
| ###
| ###
| 0.0 |
2012-May-01 Tue
| 65.49
| 65.74
| 64.7
| 64.83
|
|
| 24.2
| 24.2
| ### |
2012-Apr-30 Mon
| ###
| ###
| 64.43
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| 64.71
| ###
| ###
| 210,829
| 6,821,372
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 64.48
| 63.23
| 63.45
|
|
| 27.4
| 27.4
| 4.5 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 308,385
| 0
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 62.73
| 62.73
| ###
| 62.54
| 263,586
| 8,267,374
| ###
| ###
| 4.5 |
2012-Apr-19 Thu
| 61.79
| ###
| 61.54
| 62.5
| 191,457
| ###
| ###
| ###
| 4.5 |
2012-Apr-18 Wed
| 62.2
| 62.71
| 61.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 61.48
| ###
| 143,773
| 4,419,582
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 61.89
| 62.29
| 61.41
| ###
| 244,255
| 15,107,171
| 74.6
| 74.6
| 0.0 |
2012-Apr-13 Fri
| ###
| 62.44
| ###
| 61.74
| 260,340
| ###
| 25.9
| 25.9
| 4.4 |
2012-Apr-12 Thu
| ###
| 61.71
| 60.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 61.4
| 61.57
| ###
| 60.7
| 242,287
| ###
| 25.1
| 25.1
| 4.3 |
2012-Apr-10 Tue
| 61.5
| 61.78
| ###
| 61.41
|
|
| 34.1
| 34.1
| ### |
2012-Apr-05 Thu
| ###
| ###
| ###
| 62.42
| 357,522
| 0
| 75.2
| 75.2
| 4.5 |
2012-Apr-04 Wed
| 61.84
| 62.55
| 61.72
| 62.55
|
|
| 81.9
| 81.9
| 4.5 |
2012-Apr-03 Tue
| 61.78
| ###
| ###
| 61.55
|
|
| ###
| ###
| ### |
2012-Apr-02 Mon
| 62.2
| 62.47
| 60.74
| 60.74
| 235,042
| ###
| 19.1
| 19.1
| 4.3 |
2012-Mar-30 Fri
| ###
| 62.26
| 60.83
| ###
| 502,252
| ###
| 79.6
| 79.6
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| 59.49
| 60.74
| 394,379
| ###
| ###
| ###
| 4.3 |
2012-Mar-28 Wed
| 59.44
| ###
| 58.29
| ###
| 335,251
| ###
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| 59.87
| 57.51
| 59.46
|
|
| ###
| ###
| 4.2 |
2012-Mar-26 Mon
| ###
| 57.8
| ###
| 57.27
| 114,229
| ###
| 24.9
| 24.9
| ### |
2012-Mar-23 Fri
| ###
| ###
| 57
| ###
| 95,740
| ###
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 58
| ###
| ###
| 57.23
| 197,188
| 0
| 21.5
| 21.5
| 4.1 |
2012-Mar-21 Wed
| ###
| ###
| ###
| 57.7
|
|
| 74.2
| 74.2
| ### |
2012-Mar-20 Tue
| 57.55
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2012-Mar-19 Mon
| 57.89
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 56.8
| 57.25
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 57.87
| 58.26
| 57.5
| ###
| 479,645
| 27,761,852
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 58
| 58.59
| 57.49
| 58.59
| 504,672
| ###
| ###
| ###
| 4.2 |
2012-Mar-13 Tue
| ###
| 57.7
| ###
| 56.85
| 360,482
| ###
| ###
| ###
| ### |
2012-Mar-12 Mon
| 57.45
| 57.59
| ###
| ###
| 265,640
| ###
| 19.9
| 19.9
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 57.46
| 57.7
| 340,325
| ###
| 24.4
| 24.4
| ### |
2012-Mar-08 Thu
| ###
| 58.25
| 56.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 57.87
| 58.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 59.45
| 59.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 58.71
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 59.46
| ###
| ###
| 58.53
| 320,452
| 0
| ###
| ###
| ### |
2012-Mar-01 Thu
| ###
| ###
| ###
| 59.46
|
|
| 14.9
| 14.9
| 4.2 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 391,045
| 0
| 79.5
| 79.5
| 0.0 |
2012-Feb-28 Tue
| 60.4
| 60.76
| 59.8
| 60.23
| 237,385
| ###
| 30.6
| 30.6
| 4.3 |
2012-Feb-27 Mon
| ###
| 60.49
| ###
| ###
| 196,978
| ###
| 73.9
| 73.9
| 0.0 |
2012-Feb-24 Fri
| 60.5
| 60.81
| ###
| 60.44
| 289,486
| 8,801,821
| 25.9
| 25.9
| 4.3 |
2012-Feb-23 Thu
| 60.5
| ###
| 59.7
| 60.4
|
|
| ###
| ###
| 4.3 |
2012-Feb-22 Wed
| 61.57
| ###
| ###
| 60.2
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| ###
| 60.87
| ###
| 391,748
| 11,922,850
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 59.78
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2012-Feb-17 Fri
| 60.87
| ###
| ###
| 59.5
|
|
| 14.5
| 14.5
| 4.3 |
2012-Feb-16 Thu
| ###
| ###
| 60.28
| 60.44
| 289,674
| 8,730,774
| 32.9
| 32.9
| 4.3 |
2012-Feb-15 Wed
| 60.5
| ###
| 60.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 60.75
| ###
| 59.75
| 60.55
| 315,422
| ###
| 36.5
| 36.5
| 4.3 |
2012-Feb-13 Mon
| 61.59
| 61.59
| ###
| ###
| 434,870
| 13,391,821
| 21.2
| 21.2
| 0.0 |
2012-Feb-10 Fri
| 62.23
| 62.4
| 61.52
| ###
| 234,788
| ###
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 62.48
| 62.73
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2012-Feb-08 Wed
| 62.75
| 63.45
| ###
| 62.52
|
|
| 26.0
| 26.0
| 4.5 |
2012-Feb-07 Tue
| 59.75
| 63.45
| 59.51
| 62.52
| 722,981
| 44,448,871
| 93.6
| 93.6
| 4.5 |
2012-Feb-06 Mon
| 58.75
| 59.5
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Feb-03 Fri
| 58.51
| ###
| ###
| 58
| 193,548
| 0
| ###
| ###
| 4.1 |
2012-Feb-02 Thu
| 59.5
| 59.81
| ###
| 58.41
| 228,626
| ###
| ###
| ###
| 4.2 |
2012-Feb-01 Wed
| 59.5
| ###
| ###
| ###
| 187,324
| 0
| 26.7
| 26.7
| 0.0 |
2012-Jan-31 Tue
| 60.5
| 60.57
| 59.4
| 59.4
|
|
| 17.3
| 17.3
| 4.2 |
2012-Jan-30 Mon
| 60.7
| 60.73
| 60.24
| 60.4
|
|
| 29.5
| 29.5
| 4.3 |
2012-Jan-27 Fri
| ###
| 60.75
| ###
| 60.23
|
|
| ###
| ###
| 4.3 |
2012-Jan-25 Wed
| ###
| ###
| 59.7
| 60.26
|
|
| 18.9
| 18.9
| 4.3 |
2012-Jan-24 Tue
| ###
| ###
| ###
| 60.86
|
|
| ###
| ###
| 4.3 |
2012-Jan-23 Mon
| ###
| 61.45
| 59.8
| 59.84
| 104,486
| ###
| 22.1
| 22.1
| 4.3 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2012-Jan-19 Thu
| ###
| 60.85
| 59.79
| 60.7
|
|
| 82.9
| 82.9
| 4.3 |
2012-Jan-18 Wed
| 59.45
| 60.2
| ###
| 59.44
| 303,087
| ###
| 29.7
| 29.7
| 4.2 |
2012-Jan-17 Tue
| ###
| ###
| 58.25
| 59
|
|
| 68.4
| 68.4
| 4.2 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 193,386
| 0
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 58.23
| 58.59
| 57.23
| ###
| 228,786
| ###
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 58.45
| 58.89
| ###
| ###
| 254,377
| ###
| 22.8
| 22.8
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| 58.75
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 60.5
| ###
| 59.79
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 61.81
| ###
| ###
| 61.4
| 474,679
| 0
| ###
| ###
| 4.4 |
2012-Jan-04 Wed
| 62.7
| 63.29
| 61.57
| ###
| 324,289
| ###
| 15.8
| 15.8
| 0.0 |
2012-Jan-03 Tue
| 62.42
| 62.73
| ###
| 62.2
| 263,557
| ###
| 23.4
| 23.4
| 4.4 |
2011-Dec-30 Fri
| ###
| 62.72
| 61.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 61.55
| 62.45
| ###
| 62.45
|
|
| 87.0
| 87.0
| ### |
2011-Dec-28 Wed
| 62.88
| 62.88
| 62.2
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Dec-23 Fri
| 62.8
| 62.8
| ###
| 62.2
|
|
| ###
| ###
| 4.4 |
2011-Dec-22 Thu
| 61.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| 62.42
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Dec-20 Tue
| 55.2
| ###
| 55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| 55.25
|
|
| 90.2
| 90.2
| ### |
2011-Dec-16 Fri
| ###
| ###
| 55
| 55.46
|
|
| ###
| ###
| ### |
2011-Dec-15 Thu
| 56.24
| ###
| ###
| ###
| 660,840
| 0
| 35.9
| 35.9
| 0.0 |
2011-Dec-14 Wed
| 55
| 56.26
| 55
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Dec-13 Tue
| 56
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Dec-12 Mon
| 55.5
| 57.73
| 55.48
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2011-Dec-09 Fri
| 55
| 55.2
| 54.5
| 54.81
| 166,526
| 9,133,951
| ###
| ###
| ### |
2011-Dec-08 Thu
| 55.48
| ###
| 55
| ###
| 195,823
| ###
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 55.48
| 55.48
|
|
| ###
| ###
| 4.0 |
2011-Dec-06 Tue
| 55.81
| 56.8
| ###
| 55.86
| 232,948
| 6,615,723
| ###
| ###
| ### |
2011-Dec-05 Mon
| 57.73
| ###
| 56.84
| ###
| 181,124
| 5,147,544
| 22.0
| 22.0
| 0.0 |
2011-Dec-02 Fri
| 57.4
| 58.24
| 56.57
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2011-Dec-01 Thu
| ###
| 57.4
| 56.29
| 57.4
| 420,170
| ###
| ###
| ###
| ### |
2011-Nov-30 Wed
| 53.47
| ###
| 53.44
| 55.5
|
|
| 91.6
| 91.6
| 4.0 |
2011-Nov-29 Tue
| 53.51
| ###
| ###
| 53.29
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| 53
| ###
| ###
| 53.49
| 338,727
| 0
| ###
| ###
| ### |
2011-Nov-25 Fri
| ###
| 53.24
| 52.25
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Nov-24 Thu
| 53.82
| ###
| 53.2
| 53.4
|
|
| 27.3
| 27.3
| 3.8 |
2011-Nov-23 Wed
| ###
| 54.53
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2011-Nov-22 Tue
| 53.82
| ###
| 53.75
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2011-Nov-21 Mon
| 54
| 55
| 53.75
| 55
|
|
| ###
| ###
| 3.9 |
2011-Nov-18 Fri
| 54.51
| 55.25
| ###
| ###
| 297,749
| ###
| 23.8
| 23.8
| 0.0 |
2011-Nov-17 Thu
| 54.28
| 55.5
| 53.78
| 55.5
|
|
| 85.0
| 85.0
| 4.0 |
2011-Nov-16 Wed
| 55.42
| 55.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 54.55
| 55.75
| 53.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 55.58
| ###
| 54.5
| 54.7
| 299,484
| ###
| ###
| ###
| 3.9 |
2011-Nov-11 Fri
| ###
| 54.49
| 52.55
| 54.49
| 348,945
| ###
| 87.8
| 87.8
| 3.9 |
2011-Nov-10 Thu
| 51.5
| 52.5
| ###
| 52.5
| 357,785
| 9,391,856
| ###
| ###
| 3.8 |
2011-Nov-09 Wed
| 52.73
| 52.88
| 52.48
| 52.7
|
|
| 29.8
| 29.8
| 3.8 |
2011-Nov-08 Tue
| 52.8
| ###
| 52
| 52
|
|
| ###
| ###
| 3.7 |
2011-Nov-07 Mon
| ###
| ###
| 51.7
| 51.72
| 620,322
| 16,035,323
| 10.7
| 10.7
| 3.7 |
2011-Nov-04 Fri
| 55
| ###
| ###
| 53
|
|
| 6.3
| 6.3
| 3.8 |
2011-Nov-03 Thu
| ###
| 55.81
| 53.89
| 53.89
| 420,784
| ###
| 22.6
| 22.6
| ### |
2011-Nov-02 Wed
| ###
| 55.81
| ###
| 54.52
|
|
| ###
| ###
| 3.9 |
2011-Nov-01 Tue
| 58.72
| 58.86
| 56.84
| 57.21
| 233,350
| ###
| ###
| ###
| ### |
2011-Oct-31 Mon
| 58.8
| 59.49
| 58.5
| 58.57
|
|
| ###
| ###
| ### |
2011-Oct-28 Fri
| ###
| 60.49
| ###
| 58.78
| 408,148
| ###
| ###
| ###
| 4.2 |
2011-Oct-27 Thu
| ###
| 59.73
| 57.51
| 59
|
|
| ###
| ###
| 4.2 |
2011-Oct-26 Wed
| 58
| 58.89
| 57.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 60.25
| 60.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-24 Mon
| 58.53
| ###
| 58.53
| 60.25
| 558,546
| 16,345,848
| ###
| ###
| ### |
2011-Oct-21 Fri
| 55.86
| 58.72
| 55.75
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2011-Oct-20 Thu
| 55.71
| ###
| ###
| 55.44
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 54.28
| 56.71
| ###
| 56.45
| 685,751
| ###
| 93.5
| 93.5
| 4.0 |
2011-Oct-18 Tue
| 53
| ###
| 51.52
| 53.54
| 655,150
| ###
| ###
| ###
| 3.8 |
2011-Oct-17 Mon
| 54
| 55.4
| 54
| 54.5
| 527,187
| 28,837,128
| 71.9
| 71.9
| 3.9 |
2011-Oct-14 Fri
| 51.5
| 53.89
| ###
| 53.76
| 689,745
| 18,585,179
| 92.7
| 92.7
| 3.8 |
2011-Oct-13 Thu
| 50.88
| ###
| 50.7
| 51.2
| 740,951
| ###
| ###
| ###
| 3.7 |
2011-Oct-12 Wed
| ###
| 50.49
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 48
| ###
| 748,279
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 48.58
| ###
| 48.57
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Oct-07 Fri
| 49.81
| ###
| 47.8
| 48.85
|
|
| ###
| ###
| ### |
2011-Oct-06 Thu
| ###
| 49
| 46.58
| 49
|
|
| ###
| ###
| 3.5 |
2011-Oct-05 Wed
| 46.89
| 46.89
| 45.84
| 46.28
| 494,151
| ###
| 23.6
| 23.6
| 3.3 |
2011-Oct-04 Tue
| ###
| 46.26
| ###
| 45.77
| 589,379
| ###
| ###
| ###
| ### |
2011-Oct-03 Mon
| ###
| ###
| ###
| 46.59
| 474,528
| 0
| 84.0
| 84.0
| 3.3 |
2011-Sep-30 Fri
| 47.8
| ###
| 45.75
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 47.52
| 48.2
|
|
| ###
| ###
| 3.4 |
2011-Sep-28 Wed
| 50.75
| 50.75
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2011-Sep-27 Tue
| 52
| 52.24
| 50
| 50.5
|
|
| 10.9
| 10.9
| 3.6 |
2011-Sep-26 Mon
| 50.8
| ###
| ###
| 50.52
| 420,675
| 0
| ###
| ###
| 3.6 |
2011-Sep-23 Fri
| 50
| ###
| ###
| ###
| 836,389
| 0
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 51.49
| 51.49
| ###
| ###
| 1,233,256
| 31,750,175
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| 52.5
|
|
| ###
| ###
| 3.8 |
2011-Sep-20 Tue
| 54.7
| 54.8
| ###
| ###
| 864,086
| 23,675,956
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 51.45
| 54.28
| ###
| ###
| 747,650
| 20,291,221
| 96.6
| 96.6
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| 50
| 51.2
|
|
| ###
| ###
| 3.7 |
2011-Sep-15 Thu
| 51.4
| 53.49
| ###
| ###
| 2,455,476
| ###
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 59.84
| 59.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| ###
| 60.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 52.77
| 57.5
|
|
| 16.2
| 16.2
| 4.1 |
2011-Sep-09 Fri
| 73.45
| 74
| ###
| ###
| 153,782
| ###
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 71.87
| ###
| 335,681
| ###
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 371,043
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 71.48
| ###
| ###
| 71.75
|
|
| 79.1
| 79.1
| 5.1 |
2011-Sep-05 Mon
| 74
| ###
| ###
| 72.26
|
|
| 18.7
| 18.7
| ### |
2011-Sep-02 Fri
| 75.55
| 76.48
| 73.73
| ###
| 241,953
| 18,171,880
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| 77.24
| 75.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| 76.2
| 75.24
| 75.72
| 302,489
| ###
| ###
| ###
| 5.4 |
2011-Aug-30 Tue
| 77.5
| 77.5
| 75.41
| 75.74
|
|
| ###
| ###
| 5.4 |
2011-Aug-29 Mon
| 74.8
| ###
| ###
| 76.79
|
|
| 80.5
| 80.5
| 5.5 |
2011-Aug-26 Fri
| 73.86
| ###
| 73.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 75
| 75.24
| 73.57
| ###
| 294,681
| ###
| 27.6
| 27.6
| 0.0 |
2011-Aug-24 Wed
| ###
| 74.89
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| 71.4
| ###
| 241,658
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 71.88
| ###
| 71.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 71.52
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Aug-17 Wed
| 73.5
| 73.5
| ###
| ###
| 415,372
| 15,264,921
| 19.6
| 19.6
| 0.0 |
2011-Aug-16 Tue
| 74.51
| ###
| ###
| 73.89
| 325,173
| 0
| 38.0
| 38.0
| 5.3 |
2011-Aug-15 Mon
| ###
| ###
| ###
| 74.23
|
|
| ###
| ###
| 5.3 |
2011-Aug-12 Fri
| ###
| 71.88
| ###
| ###
| 451,956
| ###
| 83.3
| 83.3
| 0.0 |
2011-Aug-11 Thu
| 67.5
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2011-Aug-10 Wed
| ###
| 69.4
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Aug-09 Tue
| ###
| 65.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 66.49
| 64.72
| ###
| 316,542
| ###
| 74.6
| 74.6
| 0.0 |
2011-Aug-05 Fri
| 67.25
| ###
| 66.44
| 66.86
|
|
| ###
| ###
| 4.8 |
2011-Aug-04 Thu
| ###
| 69.79
| 67.53
| 67.74
| 265,078
| 18,200,255
| ###
| ###
| 4.8 |
2011-Aug-03 Wed
| ###
| 70
| ###
| ###
| 306,382
| 10,723,370
| 22.8
| 22.8
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 154,588
| 0
| 29.9
| 29.9
| 0.0 |
2011-Aug-01 Mon
| 71.25
| ###
| ###
| 71.87
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| 73
| 73.25
| 70.2
| 70.87
|
|
| ###
| ###
| 5.1 |
2011-Jul-28 Thu
| 72.5
| ###
| 72.21
| 72.57
| 202,787
| 7,321,624
| ###
| ###
| ### |
2011-Jul-27 Wed
| ###
| 73.44
| 72.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 73.5
| 73.86
| 72.75
| ###
| 302,251
| ###
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| 73.27
| 73.5
| 269,843
| ###
| ###
| ###
| 5.3 |
2011-Jul-22 Fri
| ###
| ###
| 73.24
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-Jul-21 Thu
| 73.7
| 74.4
| ###
| 73.73
| 394,177
| 14,663,384
| ###
| ###
| ### |
2011-Jul-20 Wed
| 71.74
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Jul-19 Tue
| 70.53
| ###
| 70.25
| 70.89
| 140,652
| ###
| ###
| ###
| ### |
2011-Jul-18 Mon
| 69.44
| 70.77
| ###
| 70.53
| 218,875
| ###
| ###
| ###
| 5.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 337,189
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| 71.2
| 69.85
| ###
| 288,275
| ###
| 28.0
| 28.0
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| 70.84
|
|
| ###
| ###
| ### |
2011-Jul-12 Tue
| ###
| 70.21
| 68.87
| ###
| 196,829
| 13,687,488
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| 72.43
| 70.72
| 70.79
|
|
| ###
| ###
| ### |
2011-Jul-08 Fri
| 70.4
| ###
| 70.4
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Jul-07 Thu
| 70
| 70.83
| 69.7
| ###
| 287,646
| 20,211,446
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 71.52
| 71.58
| 69.59
| ###
| 172,075
| ###
| 12.4
| 12.4
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 72.57
| 72.84
| 71.51
| 71.52
| 272,270
| 19,651,087
| 20.0
| 20.0
| 5.1 |
2011-Jul-01 Fri
| ###
| 73.4
| 71.41
| 71.5
|
|
| ###
| ###
| 5.1 |
2011-Jun-30 Thu
| 72
| 72.46
| ###
| 72
| 278,820
| 10,101,648
| ###
| ###
| 5.1 |
2011-Jun-29 Wed
| 70.85
| 71.89
| 70.29
| 70.8
| 234,557
| 16,674,657
| 30.6
| 30.6
| 5.1 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 70.51
| 70.57
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Jun-24 Fri
| 70.59
| ###
| 70.48
| ###
| 327,880
| ###
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 71.8
| ###
| 69.86
| 69.87
| 349,357
| 12,203,040
| ###
| ###
| ### |
2011-Jun-22 Wed
| 73.2
| 73.2
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 129,658
| 0
| 30.6
| 30.6
| 0.0 |
2011-Jun-20 Mon
| 73.5
| 74
| 72.24
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2011-Jun-17 Fri
| 72.74
| 73.5
| 72.24
| ###
| 121,028
| ###
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| 73
| ###
| 72.24
|
|
| 39.6
| 39.6
| ### |
2011-Jun-15 Wed
| 74
| 74
| ###
| ###
| 206,778
| 7,650,786
| 27.8
| 27.8
| 0.0 |
2011-Jun-14 Tue
| 73.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 74.41
| ###
| 73.56
| 73.7
| 155,949
| ###
| ###
| ###
| 5.3 |
2011-Jun-09 Thu
| 74.5
| 75.24
| ###
| 74.4
|
|
| 28.3
| 28.3
| 5.3 |
2011-Jun-08 Wed
| 76
| 76.57
| 74.51
| 74.51
| 184,428
| ###
| ###
| ###
| 5.3 |
2011-Jun-07 Tue
| 76.25
| 76.58
| 75.52
| 75.74
|
|
| ###
| ###
| 5.4 |
2011-Jun-06 Mon
| 76.5
| ###
| ###
| 76.59
| 139,124
| 0
| ###
| ###
| ### |
2011-Jun-03 Fri
| 75.75
| 76.8
| 75.23
| ###
| 399,483
| ###
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 75.41
| 75.41
|
|
| ###
| ###
| ### |
2011-Jun-01 Wed
| ###
| ###
| ###
| 78.23
| 263,246
| 0
| 27.4
| 27.4
| 5.6 |
2011-May-31 Tue
| 79.29
| 79.8
| 78.76
| 79.77
| 210,659
| 16,701,045
| 66.4
| 66.4
| 5.7 |
2011-May-30 Mon
| ###
| 79.52
| 78.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| ###
| 80.22
| ###
| ###
| 207,441
| 8,320,458
| 24.0
| 24.0
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 79.51
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2011-May-25 Wed
| 80.7
| 80.7
| ###
| ###
| 226,873
| 9,154,325
| ###
| ###
| 0.0 |
2011-May-24 Tue
| 80
| ###
| 79.8
| ###
| 328,053
| ###
| 34.6
| 34.6
| 0.0 |
2011-May-23 Mon
| 80.25
| 80.43
| ###
| 80
| 202,080
| 8,126,647
| ###
| ###
| 5.7 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 82.54
| 82.54
| ###
| 81.52
| 110,680
| ###
| 20.2
| 20.2
| 5.8 |
2011-May-18 Wed
| 80.73
| 81.43
| 80.53
| ###
| 63,958
| ###
| 66.2
| 66.2
| 0.0 |
2011-May-17 Tue
| 80.74
| ###
| 80.26
| 80.73
|
|
| 32.0
| 32.0
| ### |
2011-May-16 Mon
| 80.25
| 80.77
| 80.21
| 80.25
| 94,686
| 7,621,276
| 78.4
| 78.4
| 5.7 |
2011-May-13 Fri
| 80.59
| ###
| 80.21
| 80.78
| 95,674
| ###
| ###
| ###
| 5.8 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 166,529
| 0
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 81.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-10 Tue
| 82
| 82.53
| 80.51
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-May-09 Mon
| ###
| ###
| 81.48
| 81.8
|
|
| 19.6
| 19.6
| 5.8 |
2011-May-06 Fri
| ###
| 82.75
| ###
| 82.47
| 215,148
| 8,901,748
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| 81.54
| 80.22
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2011-May-03 Tue
| ###
| 80.74
| 79.81
| 80.23
|
|
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| ###
| 79.55
| 80.75
| 118,255
| ###
| ###
| ###
| 5.8 |
2011-Apr-29 Fri
| 81.5
| 81.5
| 79.5
| 80.52
| 169,721
| 13,662,540
| ###
| ###
| ### |
2011-Apr-28 Thu
| 82.75
| ###
| ###
| 81.58
| 208,188
| 0
| ###
| ###
| 5.8 |
2011-Apr-27 Wed
| 83.89
| 83.89
| ###
| ###
| 193,340
| 8,109,646
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Apr-20 Wed
| 82.75
| ###
| ###
| 82.89
|
|
| ###
| ###
| ### |
2011-Apr-19 Tue
| ###
| 83
| 82.5
| 82.78
| 305,255
| 25,259,851
| 46.9
| 46.9
| 5.9 |
2011-Apr-18 Mon
| ###
| 83.8
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 81
| 81.5
| 123,877
| ###
| 32.9
| 32.9
| ### |
2011-Apr-14 Thu
| ###
| ###
| 81.43
| 82.49
|
|
| ###
| ###
| 5.9 |
2011-Apr-13 Wed
| ###
| 83.89
| ###
| ###
| 126,244
| ###
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| 84.2
| 83
| ###
| 106,786
| ###
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| 84.4
| 82.51
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Apr-08 Fri
| 84.22
| 85
| ###
| 84.87
| 251,855
| ###
| 70.5
| 70.5
| 6.1 |
2011-Apr-07 Thu
| ###
| 84.29
| ###
| ###
| 259,879
| ###
| 73.4
| 73.4
| 0.0 |
2011-Apr-06 Wed
| 84.2
| ###
| 82.81
| 83.55
|
|
| ###
| ###
| 6.0 |
2011-Apr-05 Tue
| ###
| 84.24
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2011-Apr-04 Mon
| 82.79
| 83.57
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 82.45
| 82.76
| 184,729
| 7,615,453
| 28.7
| 28.7
| ### |
2011-Mar-31 Thu
| 82.5
| ###
| 82.28
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Mar-30 Wed
| 80.85
| 82
| ###
| 82
|
|
| ###
| ###
| 5.9 |
2011-Mar-29 Tue
| ###
| 80.88
| 78.84
| ###
| 197,724
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| 79.5
|
|
| 76.3
| 76.3
| 5.7 |
2011-Mar-25 Fri
| 80.25
| 80.46
| 79.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 80.71
| 80.72
| 79.52
| 79.83
| 129,826
| 10,401,659
| 20.6
| 20.6
| 5.7 |
2011-Mar-23 Wed
| 78.75
| ###
| ###
| 80.48
|
|
| ###
| ###
| 5.7 |
2011-Mar-22 Tue
| ###
| 78.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 77.55
| 78.26
| 76.7
| 77.87
| 135,024
| 10,461,659
| 65.4
| 65.4
| 5.6 |
2011-Mar-18 Fri
| 79
| 79
| 77.21
| 78.49
|
|
| ###
| ###
| ### |
2011-Mar-17 Thu
| ###
| ###
| 76.5
| 78.7
| 335,980
| ###
| ###
| ###
| ### |
2011-Mar-16 Wed
| ###
| 77.72
| 76.51
| 77.72
| 202,029
| ###
| ###
| ###
| ### |
2011-Mar-15 Tue
| 79.2
| 79.26
| 78
| 78.44
| 172,225
| 13,542,051
| 63.9
| 63.9
| 5.6 |
2011-Mar-14 Mon
| 77.55
| ###
| ###
| 78.75
|
|
| 87.5
| 87.5
| 5.6 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Mar-10 Thu
| ###
| 81.49
| ###
| ###
| 190,925
| ###
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 81.4
| 81.48
| 80.79
| ###
| 329,425
| ###
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 80
| ###
| ###
| 81
| 357,029
| 0
| 78.6
| 78.6
| 5.8 |
2011-Mar-07 Mon
| 80.42
| ###
| 80.2
| 80.46
|
|
| ###
| ###
| 5.7 |
2011-Mar-04 Fri
| 80
| ###
| ###
| 80.87
| 149,044
| 0
| 73.0
| 73.0
| ### |
2011-Mar-03 Thu
| 79.89
| ###
| 79
| 79.79
| 332,277
| 13,124,941
| ###
| ###
| ### |
2011-Mar-02 Wed
| 77.48
| 80.55
| 77.21
| ###
| 972,272
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 78.27
| 78.27
| 76.85
| ###
| 235,744
| ###
| 26.0
| 26.0
| 0.0 |
2011-Feb-28 Mon
| ###
| 77.55
| ###
| ###
| 105,877
| 4,105,380
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 76.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-24 Thu
| 76.74
| 77.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| ###
| 78
| ###
| 76.4
|
|
| ###
| ###
| 5.5 |
2011-Feb-22 Tue
| 78
| 78.21
| ###
| ###
| 215,447
| 8,425,054
| 41.9
| 41.9
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 78
|
|
| ###
| ###
| ### |
2011-Feb-18 Fri
| ###
| 79.8
| 78.56
| 78.72
|
|
| 31.4
| 31.4
| 5.6 |
2011-Feb-17 Thu
| 80
| 80
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 79.25
| 80
| 101,252
| ###
| 68.9
| 68.9
| 5.7 |
2011-Feb-15 Tue
| 80.8
| 80.8
| 79.84
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2011-Feb-14 Mon
| ###
| 80.47
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Feb-11 Fri
| 77.78
| ###
| 77.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| 77.21
| 184,052
| 0
| ###
| ###
| ### |
2011-Feb-09 Wed
| 77.5
| 77.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 78.4
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2011-Feb-07 Mon
| ###
| 78.5
| ###
| 77.5
|
|
| 30.4
| 30.4
| 5.5 |
2011-Feb-04 Fri
| 77.75
| ###
| ###
| ###
| 163,741
| 0
| 63.5
| 63.5
| 0.0 |
2011-Feb-03 Thu
| 77.25
| 77.71
| ###
| ###
| 99,957
| 3,883,829
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 77.8
| ###
| ###
| 77.7
| 98,072
| 0
| ###
| ###
| 5.6 |
2011-Feb-01 Tue
| ###
| ###
| 76.4
| 76.73
|
|
| 28.6
| 28.6
| ### |
2011-Jan-31 Mon
| 77.77
| ###
| ###
| ###
| 175,356
| 0
| 29.9
| 29.9
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| 77.83
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| 78.5
| ###
| ###
| 77.78
| 165,749
| 0
| 28.3
| 28.3
| 5.6 |
2011-Jan-25 Tue
| ###
| 78.5
| 77.52
| 77.75
|
|
| ###
| ###
| ### |
2011-Jan-24 Mon
| ###
| ###
| 77.78
| ###
| 147,723
| 5,744,947
| 36.9
| 36.9
| 0.0 |
2011-Jan-21 Fri
| ###
| 79.75
| 78
| ###
| 271,925
| 21,448,084
| 80.5
| 80.5
| 0.0 |
2011-Jan-20 Thu
| 79.51
| 79.72
| 78.26
| 78.26
|
|
| 26.3
| 26.3
| 5.6 |
2011-Jan-19 Wed
| 79.51
| 80.43
| 79.48
| 80.29
| 163,643
| 13,084,076
| 70.6
| 70.6
| ### |
2011-Jan-18 Tue
| 79.8
| 80.5
| 79.26
| ###
| 415,756
| 33,210,589
| 30.1
| 30.1
| 0.0 |
2011-Jan-17 Mon
| 82.4
| 82.59
| 80.81
| 81.22
| 143,920
| ###
| ###
| ###
| ### |
2011-Jan-14 Fri
| ###
| 83.2
| ###
| 82.4
|
|
| ###
| ###
| 5.9 |
2011-Jan-13 Thu
| 81
| 82
| ###
| 82
| 140,882
| ###
| 69.7
| 69.7
| 5.9 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 80.47
| 64,722
| 0
| ###
| ###
| 5.7 |
2011-Jan-11 Tue
| ###
| 80.84
| ###
| 80.78
|
|
| ###
| ###
| 5.8 |
2011-Jan-10 Mon
| 79.85
| ###
| 78.21
| 78.81
|
|
| 23.3
| 23.3
| ### |
2011-Jan-07 Fri
| ###
| 81
| 79.55
| 79.56
| 175,928
| 14,122,620
| 28.9
| 28.9
| 5.7 |
2011-Jan-06 Thu
| 81.84
| 82
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2011-Jan-05 Wed
| 80.83
| 81.44
| 79.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| 81.54
| ###
| 80.83
| 115,683
| ###
| ###
| ###
| ### |
2010-Dec-31 Fri
| ###
| 81.81
| ###
| 80.41
|
|
| 15.9
| 15.9
| ### |
2010-Dec-30 Thu
| 80.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 81.86
| 81.88
| ###
| 80.57
|
|
| ###
| ###
| 5.8 |
2010-Dec-24 Fri
| 81.41
| 82
| ###
| ###
| 58,284
| 2,389,644
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| 81.46
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-Dec-22 Wed
| 80.81
| 81.4
| 80.46
| ###
| 82,622
| ###
| 33.4
| 33.4
| 0.0 |
2010-Dec-21 Tue
| 81
| ###
| 80.53
| 80.71
|
|
| 31.9
| 31.9
| ### |
2010-Dec-20 Mon
| 80.45
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2010-Dec-17 Fri
| 80.5
| 80.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 79.4
| 79.4
| 78.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 78.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 79.48
| 79.48
| 78
| ###
| 132,680
| 10,447,223
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 78.5
| ###
| 77.83
| 78.4
|
|
| ###
| ###
| ### |
2010-Dec-09 Thu
| 78.5
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2010-Dec-08 Wed
| ###
| 79.41
| 78.29
| 78.4
|
|
| 72.1
| 72.1
| ### |
2010-Dec-07 Tue
| 78.5
| 78.74
| ###
| 78.27
|
|
| 30.0
| 30.0
| ### |
2010-Dec-06 Mon
| 79.5
| 80
| 78.29
| 78.47
| 169,022
| 13,377,246
| 21.9
| 21.9
| ### |
2010-Dec-03 Fri
| 80.2
| 80.5
| 78.8
| ###
| 111,476
| ###
| 22.9
| 22.9
| 0.0 |
2010-Dec-02 Thu
| 78.44
| ###
| 77.8
| ###
| 307,041
| ###
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 78.47
| 77.56
| 77.78
|
|
| 31.1
| 31.1
| 5.6 |
2010-Nov-30 Tue
| ###
| ###
| 78
| 78.25
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| ###
| 81.46
| ###
| ###
| 364,658
| 14,852,520
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 78.53
| 79.4
| ###
| 78.75
| 223,081
| ###
| ###
| ###
| 5.6 |
2010-Nov-25 Thu
| ###
| ###
| ###
| 78.75
| 372,276
| 0
| 86.0
| 86.0
| 5.6 |
2010-Nov-24 Wed
| 75.7
| ###
| 75.7
| 76.87
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| ###
| 74.88
| ###
| 74.88
| 378,975
| 14,188,824
| ###
| ###
| 5.3 |
2010-Nov-22 Mon
| ###
| 73.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| 72.7
|
|
| 85.0
| 85.0
| 5.2 |
2010-Nov-18 Thu
| ###
| ###
| 70.57
| 71.48
| 309,683
| ###
| ###
| ###
| 5.1 |
2010-Nov-17 Wed
| 70.78
| ###
| ###
| 70.73
| 269,273
| 0
| ###
| ###
| 5.1 |
2010-Nov-16 Tue
| 71.75
| ###
| ###
| 71.5
| 225,687
| 0
| ###
| ###
| 5.1 |
2010-Nov-15 Mon
| 71.58
| ###
| 71.58
| ###
| 216,687
| 7,755,227
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| 72.78
| ###
| 71.47
|
|
| 26.8
| 26.8
| ### |
2010-Nov-11 Thu
| ###
| 72.83
| 72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| 73.2
| 207,249
| 0
| ###
| ###
| 5.2 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 192,920
| 0
| 31.9
| 31.9
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 73.51
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Nov-05 Fri
| 73.88
| ###
| 72.86
| ###
| 157,972
| ###
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| 73.25
| ###
| 73.2
|
|
| ###
| ###
| 5.2 |
2010-Nov-03 Wed
| ###
| ###
| ###
| 71.86
|
|
| 78.1
| 78.1
| 5.1 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 82,676
| 0
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| 70.81
| ###
| 70.8
| 71.8
|
|
| 79.3
| 79.3
| 5.1 |
2010-Oct-29 Fri
| ###
| 71.55
| ###
| ###
| 185,323
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| 70.41
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 71.53
| ###
| ###
| 70.57
| 184,457
| 0
| ###
| ###
| ### |
2010-Oct-26 Tue
| 72.49
| ###
| ###
| 72.23
| 90,325
| 0
| 34.6
| 34.6
| ### |
2010-Oct-25 Mon
| ###
| ###
| 71
| ###
| 179,750
| 6,381,125
| 63.3
| 63.3
| 0.0 |
2010-Oct-22 Fri
| ###
| 71.81
| 70.27
| 71.81
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| 69.73
| 70.43
| 69.26
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 131,055
| 0
| 31.5
| 31.5
| 0.0 |
2010-Oct-19 Tue
| ###
| 69.88
| 68.26
| 69.73
|
|
| ###
| ###
| ### |
2010-Oct-18 Mon
| 69.5
| 69.5
| 68.42
| 68.78
| 135,288
| ###
| ###
| ###
| 4.9 |
2010-Oct-15 Fri
| ###
| ###
| ###
| 69.87
| 255,287
| 0
| 81.9
| 81.9
| ### |
2010-Oct-14 Thu
| 69.22
| 69.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| 68.23
| 68.44
| 170,326
| 5,810,671
| ###
| ###
| 4.9 |
2010-Oct-12 Tue
| 69.4
| ###
| 68.22
| 68.26
| 170,121
| 5,802,827
| ###
| ###
| 4.9 |
2010-Oct-11 Mon
| 69.8
| 70.48
| 69.51
| 69.51
|
|
| ###
| ###
| ### |
2010-Oct-08 Fri
| 70.52
| 70.87
| ###
| ###
| 161,687
| 5,729,378
| 18.7
| 18.7
| 0.0 |
2010-Oct-07 Thu
| 70.83
| ###
| 70
| 70.21
| 174,926
| ###
| 22.2
| 22.2
| ### |
2010-Oct-06 Wed
| 71
| 71.5
| 70.88
| 71.23
| 162,841
| 11,592,650
| ###
| ###
| 5.1 |
2010-Oct-05 Tue
| 71.24
| ###
| 69.8
| 70.56
|
|
| 26.9
| 26.9
| ### |
2010-Oct-04 Mon
| 70.5
| 70.83
| 69.46
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2010-Sep-30 Thu
| 71.49
| ###
| 70.25
| 70.25
| 339,475
| 11,924,059
| 24.5
| 24.5
| 5.0 |
2010-Sep-29 Wed
| 71.47
| ###
| 70.73
| 71.21
| 239,088
| 8,455,347
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| 71.75
| ###
| 71.5
|
|
| ###
| ###
| 5.1 |
2010-Sep-27 Mon
| 71.75
| ###
| 71.21
| ###
| 135,643
| ###
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 70
| 71.25
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2010-Sep-23 Thu
| 69.82
| 70.28
| 69.45
| 69.58
|
|
| 29.9
| 29.9
| ### |
2010-Sep-22 Wed
| ###
| ###
| 70.21
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 70.21
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Sep-20 Mon
| 71
| 71.26
| 70.54
| 71.2
| 97,957
| 6,945,151
| ###
| ###
| 5.1 |
2010-Sep-17 Fri
| 71.74
| 71.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Sep-15 Wed
| 71.5
| 72.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| 70.58
| 70.86
|
|
| ###
| ###
| ### |
2010-Sep-13 Mon
| 71.74
| 72.59
| ###
| 71.8
| 159,749
| 5,798,089
| 68.2
| 68.2
| 5.1 |
2010-Sep-10 Fri
| ###
| ###
| 70.5
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 71
| ###
| 70.2
| 70.57
| 201,644
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| 71.46
| 71.49
| ###
| 70.8
| 228,379
| ###
| 22.9
| 22.9
| 5.1 |
2010-Sep-03 Fri
| ###
| 71.23
| 69.74
| ###
| 205,573
| ###
| 74.6
| 74.6
| 0.0 |
2010-Sep-02 Thu
| 70.4
| 70.49
| 69.79
| 70.47
| 151,720
| 10,641,640
| 72.1
| 72.1
| ### |
2010-Sep-01 Wed
| 69.4
| ###
| 68.8
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| 69.2
| 328,159
| 0
| 71.8
| 71.8
| 4.9 |
2010-Aug-30 Mon
| ###
| ###
| 68.84
| 69.27
| 275,140
| ###
| ###
| ###
| 4.9 |
2010-Aug-27 Fri
| 67.87
| 68.72
| ###
| 68.43
| 186,943
| ###
| ###
| ###
| 4.9 |
2010-Aug-26 Thu
| 68.22
| 68.75
| 66.49
| 68.55
| 495,342
| 33,495,026
| ###
| ###
| ### |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 271,776
| 0
| 26.6
| 26.6
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| 69.42
|
|
| ###
| ###
| 5.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| 69.77
| 161,121
| 0
| 79.7
| 79.7
| ### |
2010-Aug-20 Fri
| ###
| 70
| 68.41
| 68.88
| 231,720
| 16,036,182
| ###
| ###
| ### |
2010-Aug-19 Thu
| 70.88
| ###
| 69.28
| 70
| 363,549
| ###
| ###
| ###
| 5.0 |
2010-Aug-18 Wed
| ###
| 70.49
| 69.51
| 70.28
| 410,754
| 28,752,780
| 80.9
| 80.9
| ### |
2010-Aug-17 Tue
| 68.8
| 69.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 69.75
| 69.8
| 68.7
| 68.84
| 183,640
| 12,717,070
| ###
| ###
| 4.9 |
2010-Aug-13 Fri
| 69.8
| 69.89
| 68.2
| ###
| 345,085
| ###
| 19.3
| 19.3
| 0.0 |
2010-Aug-12 Thu
| 70
| 70.24
| ###
| 69.8
| 294,455
| 10,341,259
| ###
| ###
| 5.0 |
2010-Aug-11 Wed
| 69.88
| ###
| 69.5
| 70.25
|
|
| 85.9
| 85.9
| 5.0 |
2010-Aug-10 Tue
| 70.7
| 70.85
| ###
| 69.86
| 449,583
| 15,926,477
| 32.5
| 32.5
| ### |
2010-Aug-09 Mon
| ###
| 71.47
| 70.28
| 71.28
| 333,228
| ###
| ###
| ###
| ### |
2010-Aug-06 Fri
| ###
| 70.56
| ###
| 70.29
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| ###
| ###
| ###
| 70.4
| 416,880
| 0
| ###
| ###
| 5.0 |
2010-Aug-04 Wed
| ###
| ###
| 70.21
| 70.4
|
|
| ###
| ###
| 5.0 |
2010-Aug-03 Tue
| ###
| 72.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 71.79
| ###
| 71.29
| 262,323
| 9,416,084
| ###
| ###
| 5.1 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 509,781
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 72.24
| 72.53
| 70.89
| ###
| 604,278
| 43,332,775
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 74.54
| 74.85
| 72.22
| 72.45
| 568,223
| 41,784,278
| 11.2
| 11.2
| 5.2 |
2010-Jul-27 Tue
| 75.4
| ###
| 73.76
| 73.78
|
|
| ###
| ###
| 5.3 |
2010-Jul-26 Mon
| ###
| 75.45
| ###
| ###
| 134,252
| 5,064,656
| 31.2
| 31.2
| 0.0 |
2010-Jul-23 Fri
| 75
| 75.48
| 74.26
| 74.55
|
|
| ###
| ###
| 5.3 |
2010-Jul-22 Thu
| 74.5
| ###
| 73.73
| 74
|
|
| ###
| ###
| 5.3 |
2010-Jul-21 Wed
| 74.41
| ###
| ###
| 74.43
|
|
| 72.6
| 72.6
| ### |
2010-Jul-20 Tue
| ###
| ###
| ###
| 74.25
|
|
| 75.9
| 75.9
| ### |
2010-Jul-19 Mon
| 73.5
| 73.5
| 72.5
| 72.83
| 183,872
| 13,422,656
| ###
| ###
| 5.2 |
2010-Jul-16 Fri
| 73.84
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Jul-15 Thu
| 73.48
| 73.53
| 72.55
| 73.48
| 172,372
| 12,590,050
| ###
| ###
| 5.2 |
2010-Jul-14 Wed
| ###
| ###
| 72.8
| ###
| 299,523
| ###
| 26.6
| 26.6
| 0.0 |
2010-Jul-13 Tue
| 71.89
| ###
| 71.78
| 72.72
|
|
| 82.6
| 82.6
| 5.2 |
2010-Jul-12 Mon
| ###
| ###
| 70.59
| 71
|
|
| 71.0
| 71.0
| ### |
2010-Jul-09 Fri
| 70.8
| 71.2
| ###
| 70.5
| 431,526
| 15,362,325
| 25.6
| 25.6
| 5.0 |
2010-Jul-08 Thu
| 70.89
| ###
| 70.27
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Jul-07 Wed
| 71
| ###
| ###
| 70.75
|
|
| 37.1
| 37.1
| ### |
2010-Jul-06 Tue
| ###
| 71.5
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 71.26
| 71.5
| 199,546
| 7,109,823
| ###
| ###
| 5.1 |
2010-Jul-02 Fri
| ###
| ###
| ###
| 71.85
| 321,272
| 0
| ###
| ###
| 5.1 |
2010-Jul-01 Thu
| 73.74
| 74.87
| 72.55
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Jun-30 Wed
| 73.79
| 74.83
| 73.51
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2010-Jun-29 Tue
| 75.85
| ###
| 75
| ###
| 167,644
| 6,286,650
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 77.55
| 77.77
| 75.42
| 75.85
| 248,126
| ###
| 27.0
| 27.0
| 5.4 |
2010-Jun-25 Fri
| 76.21
| 77.73
| ###
| ###
| 1,115,283
| 43,345,473
| 82.6
| 82.6
| 0.0 |
2010-Jun-24 Thu
| 76.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 76.49
| 77.5
| ###
| 76.47
| 124,787
| ###
| 41.9
| 41.9
| 5.5 |
2010-Jun-22 Tue
| ###
| 78
| 76.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 78.2
| 78.2
| 77.54
| 78
|
|
| 29.0
| 29.0
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 136,673
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 303,073
| 0
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 79
| ###
| ###
| ###
| 356,384
| 0
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 307,145
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 76
| 76.47
| ###
| 76.41
|
|
| ###
| ###
| 5.5 |
2010-Jun-10 Thu
| 75.5
| 76.5
| 74.89
| 75.47
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 74.27
| 75.71
| ###
| 75.4
|
|
| 86.6
| 86.6
| 5.4 |
2010-Jun-08 Tue
| 74.4
| 75.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 73.8
| 74.57
| ###
| 74.45
|
|
| ###
| ###
| 5.3 |
2010-Jun-04 Fri
| 74.7
| ###
| 74.4
| 74.82
| 390,478
| 14,525,781
| ###
| ###
| 5.3 |
2010-Jun-03 Thu
| 75.5
| 75.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Jun-02 Wed
| ###
| 75.46
| ###
| 74.79
| 478,076
| ###
| ###
| ###
| 5.3 |
2010-Jun-01 Tue
| 72.55
| 74.47
| 72.55
| 73.71
|
|
| 84.0
| 84.0
| ### |
2010-May-31 Mon
| 73.51
| ###
| ###
| 72.79
|
|
| ###
| ###
| ### |
2010-May-28 Fri
| 72.42
| 73.79
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-May-27 Thu
| ###
| 73.77
| 72
| 72.51
| 356,653
| 25,994,653
| ###
| ###
| ### |
2010-May-26 Wed
| ###
| ###
| ###
| 73
| 309,725
| 0
| ###
| ###
| 5.2 |
2010-May-25 Tue
| ###
| 74.75
| ###
| ###
| 273,859
| 10,235,480
| 53.9
| 53.9
| 0.0 |
2010-May-24 Mon
| ###
| 74.4
| 72.85
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-May-21 Fri
| 75
| 75.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 76.8
| ###
| 76.42
| ###
| 517,522
| ###
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 75.2
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2010-May-18 Tue
| 76.8
| ###
| 75.26
| 75.75
| 501,941
| ###
| ###
| ###
| ### |
2010-May-17 Mon
| 76
| ###
| ###
| ###
| 429,283
| 0
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 76.53
| ###
| 75.86
| 76
|
|
| 25.4
| 25.4
| 5.4 |
2010-May-13 Thu
| ###
| ###
| 75.88
| 76.53
| 223,857
| ###
| ###
| ###
| ### |
2010-May-12 Wed
| 75.4
| 76.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 76.24
| 74.8
| 75.41
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| 73.46
| ###
| ###
| 75.4
| 313,273
| 0
| ###
| ###
| 5.4 |
2010-May-07 Fri
| ###
| 74.48
| ###
| ###
| 593,724
| 22,110,281
| 22.2
| 22.2
| 0.0 |
2010-May-06 Thu
| ###
| 74.75
| ###
| 74.4
| 233,751
| 8,736,443
| ###
| ###
| 5.3 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
| 159,421
| 0
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 73.82
| 75.45
| 73.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 74
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 73.78
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Apr-29 Thu
| 72.71
| 73.88
| ###
| 73.76
|
|
| 87.4
| 87.4
| 5.3 |
2010-Apr-28 Wed
| 72
| ###
| 71.81
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Apr-27 Tue
| 74.27
| ###
| 72.88
| ###
| 375,920
| 13,698,524
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| 74.55
| 573,572
| 0
| ###
| ###
| 5.3 |
2010-Apr-22 Thu
| 75.25
| 75.5
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2010-Apr-21 Wed
| 76.82
| ###
| 75.83
| 75.86
|
|
| ###
| ###
| 5.4 |
2010-Apr-20 Tue
| 76.2
| ###
| ###
| 76.8
|
|
| 75.9
| 75.9
| 5.5 |
2010-Apr-19 Mon
| 75.58
| ###
| 75.5
| ###
| 144,940
| 5,471,485
| 79.1
| 79.1
| 0.0 |
2010-Apr-16 Fri
| 75.77
| ###
| ###
| 75.83
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| ###
| 75.82
| 74.81
| 75.77
|
|
| ###
| ###
| 5.4 |
2010-Apr-14 Wed
| 75
| 75.58
| 74.73
| 75
|
|
| 67.2
| 67.2
| 5.4 |
2010-Apr-13 Tue
| 75
| ###
| ###
| 74.7
|
|
| ###
| ###
| 5.3 |
2010-Apr-12 Mon
| ###
| ###
| 74.21
| ###
| 163,341
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 73.79
| ###
| 73.51
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2010-Apr-08 Thu
| ###
| 73.88
| 72.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 72.77
| 73.55
| 72.74
| ###
| 415,323
| ###
| 71.2
| 71.2
| 0.0 |
2010-Apr-06 Tue
| 72.72
| 72.72
| 72
| 72.55
|
|
| 31.6
| 31.6
| 5.2 |
2010-Apr-01 Thu
| ###
| ###
| ###
| 72.46
| 227,826
| 0
| ###
| ###
| 5.2 |
2010-Mar-31 Wed
| 72.87
| ###
| 72.58
| 72.84
| 253,887
| 9,213,559
| ###
| ###
| 5.2 |
2010-Mar-30 Tue
| 72
| ###
| ###
| 73
|
|
| 81.5
| 81.5
| 5.2 |
2010-Mar-29 Mon
| 73.86
| 73.89
| ###
| 72.48
|
|
| 19.1
| 19.1
| 5.2 |
2010-Mar-26 Fri
| 72.84
| ###
| 72.48
| ###
| 533,754
| 19,343,244
| 73.9
| 73.9
| 0.0 |
2010-Mar-25 Thu
| 71.42
| 72.2
| 71
| 72
| 390,654
| 27,970,826
| 78.8
| 78.8
| 5.1 |
2010-Mar-24 Wed
| ###
| ###
| 70.22
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2010-Mar-23 Tue
| 70.5
| 70.78
| ###
| ###
| 468,087
| ###
| 70.6
| 70.6
| 0.0 |
2010-Mar-22 Mon
| 69.77
| 70.49
| 69.5
| ###
| 354,080
| 24,783,829
| 79.8
| 79.8
| 0.0 |
2010-Mar-19 Fri
| 68.58
| 69.49
| 68.5
| 69.49
| 349,784
| 24,133,347
| 75.6
| 75.6
| ### |
2010-Mar-18 Thu
| ###
| 68.75
| ###
| 68.25
|
|
| 73.4
| 73.4
| 4.9 |
2010-Mar-17 Wed
| 66.4
| ###
| ###
| ###
| 612,455
| 0
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 66.2
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Mar-15 Mon
| 66.2
| 66.2
| 65.58
| 65.8
| 184,758
| ###
| ###
| ###
| 4.7 |
2010-Mar-12 Fri
| ###
| 66.25
| 65.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| 66.25
| ###
| 65.51
| 65.88
| 208,353
| ###
| 32.5
| 32.5
| 4.7 |
2010-Mar-10 Wed
| 65.5
| ###
| 65.44
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2010-Mar-09 Tue
| ###
| 65.78
| 65.27
| 65.53
| 291,027
| 19,069,544
| ###
| ###
| ### |
2010-Mar-08 Mon
| ###
| ###
| ###
| 65.2
| 172,586
| 0
| ###
| ###
| 4.7 |
2010-Mar-05 Fri
| 65.58
| 65.78
| ###
| 65.59
|
|
| 67.3
| 67.3
| 4.7 |
2010-Mar-04 Thu
| ###
| 65.79
| ###
| 65.29
|
|
| ###
| ###
| ### |
2010-Mar-03 Wed
| ###
| 65.24
| 64.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 63.8
| ###
| 62.83
| 63.45
|
|
| 33.3
| 33.3
| 4.5 |
2010-Feb-25 Thu
| ###
| ###
| ###
| 63.8
|
|
| ###
| ###
| 4.6 |
2010-Feb-24 Wed
| ###
| 64.89
| 63.73
| 64.22
| 250,576
| 16,114,542
| 35.0
| 35.0
| 4.6 |
2010-Feb-23 Tue
| ###
| ###
| ###
| 64.4
|
|
| ###
| ###
| ### |
2010-Feb-22 Mon
| ###
| 64.25
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-19 Fri
| 64.2
| ###
| ###
| ###
| 388,878
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| 63.56
| 62.8
| 63.51
|
|
| ###
| ###
| ### |
2010-Feb-17 Wed
| 62.81
| 63.23
| 62.21
| 62.78
| 334,045
| ###
| ###
| ###
| 4.5 |
2010-Feb-16 Tue
| ###
| 63.46
| ###
| 62.56
|
|
| ###
| ###
| 4.5 |
2010-Feb-15 Mon
| 62.8
| 63.79
| 62.45
| 63.2
|
|
| 77.5
| 77.5
| 4.5 |
2010-Feb-12 Fri
| 63.76
| ###
| 62.21
| 62.8
|
|
| 22.1
| 22.1
| 4.5 |
2010-Feb-11 Thu
| ###
| 64.59
| ###
| ###
| 243,721
| ###
| 20.3
| 20.3
| 0.0 |
2010-Feb-10 Wed
| ###
| 64.86
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2010-Feb-09 Tue
| 62.75
| 64.2
| 62.5
| 63.55
| 303,142
| 19,204,045
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| 61.79
| ###
| ###
| 175,424
| 5,419,724
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 61.25
| 62.24
| 60.87
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2010-Feb-04 Thu
| 62.5
| 62.53
| ###
| 62.2
| 137,880
| ###
| 36.5
| 36.5
| 4.4 |
2010-Feb-03 Wed
| 62.5
| ###
| 61.26
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 61.53
| 62.5
| 170,921
| 5,258,384
| ###
| ###
| 4.5 |
2010-Feb-01 Mon
| 61.79
| 63.22
| ###
| ###
| 314,682
| ###
| 87.8
| 87.8
| 0.0 |
2010-Jan-29 Fri
| 63.76
| 64.43
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Jan-28 Thu
| ###
| 64.54
| ###
| 64.2
| 206,625
| 6,667,788
| 70.8
| 70.8
| 4.6 |
2010-Jan-27 Wed
| 65.5
| 65.59
| 63.85
| ###
| 366,472
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 64.82
| 66.58
| ###
| 66.58
| 200,528
| 6,675,577
| 82.5
| 82.5
| 4.8 |
2010-Jan-22 Fri
| ###
| 66.46
| ###
| 65.4
| 395,922
| 13,156,488
| ###
| ###
| ### |
2010-Jan-21 Thu
| ###
| ###
| 64.23
| 64.43
| 157,075
| ###
| ###
| ###
| 4.6 |
2010-Jan-20 Wed
| ###
| 66.24
| 64.45
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Jan-19 Tue
| 63.8
| ###
| 63.8
| ###
| 262,255
| ###
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 64.85
| 65.2
| ###
| ###
| 263,956
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 65.88
| ###
| 64.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 65.54
| 66.44
| 65.27
| 65.58
|
|
| ###
| ###
| 4.7 |
2010-Jan-13 Wed
| ###
| 66.52
| ###
| 65.5
| 177,649
| ###
| ###
| ###
| 4.7 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 66.75
| ###
| ###
| 66.23
| 77,785
| 0
| 27.0
| 27.0
| ### |
2010-Jan-08 Fri
| ###
| 67.48
| 66.2
| 66.41
| 132,046
| 8,825,954
| 34.3
| 34.3
| ### |
2010-Jan-07 Thu
| ###
| 68.48
| 66.5
| 66.5
| 119,248
| 8,048,047
| 29.7
| 29.7
| 4.8 |
2010-Jan-06 Wed
| ###
| 68.29
| ###
| 67.28
|
|
| ###
| ###
| 4.8 |
2010-Jan-05 Tue
| 69.73
| 69.79
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2010-Jan-04 Mon
| 69.2
| 69.74
| 68.7
| ###
| 56,820
| 3,933,080
| 28.7
| 28.7
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| 68.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| 69.5
| 69.72
| ###
| 68.49
| 77,041
| 2,685,649
| ###
| ###
| 4.9 |
2009-Dec-29 Tue
| ###
| ###
| ###
| 69.5
| 72,856
| 0
| 65.9
| 65.9
| 5.0 |
2009-Dec-24 Thu
| 68.5
| 68.7
| 67.8
| 68.7
|
|
| 66.0
| 66.0
| 4.9 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
| 114,376
| 0
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| 68.74
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Dec-21 Mon
| 67.4
| 68.49
| ###
| ###
| 174,776
| ###
| 22.0
| 22.0
| 0.0 |
2009-Dec-18 Fri
| 65.5
| 67.48
| ###
| ###
| 197,829
| 6,674,750
| 85.8
| 85.8
| 0.0 |
2009-Dec-17 Thu
| ###
| 65.25
| 63.85
| ###
| 375,753
| 24,254,856
| 76.9
| 76.9
| 0.0 |
2009-Dec-16 Wed
| ###
| 66.2
| 63.85
| ###
| 246,223
| 16,010,650
| 34.3
| 34.3
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| 64.21
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 64.82
| ###
| 64.4
| 65.85
| 135,946
| ###
| 82.7
| 82.7
| ### |
2009-Dec-11 Fri
| 64.45
| 65.29
| 63.79
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 64.73
| ###
| ###
| 64.57
|
|
| ###
| ###
| 4.6 |
2009-Dec-09 Wed
| ###
| 65.49
| 63.45
| 64.4
|
|
| 80.5
| 80.5
| ### |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 242,780
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 64.52
| ###
| ###
| ###
| 209,783
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 63.77
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| 63.72
| 65.84
| 273,529
| ###
| 86.4
| 86.4
| 4.7 |
2009-Dec-02 Wed
| 64.4
| 64.8
| 63.28
| 63.48
|
|
| ###
| ###
| 4.5 |
2009-Dec-01 Tue
| 63.46
| ###
| ###
| ###
| 191,646
| 0
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 61.82
| ###
| 61.75
| 63.28
|
|
| 78.8
| 78.8
| 4.5 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
| 292,271
| 0
| 46.5
| 46.5
| 0.0 |
2009-Nov-26 Thu
| ###
| 64.41
| ###
| ###
| 165,457
| 5,328,542
| 18.5
| 18.5
| 0.0 |
2009-Nov-25 Wed
| 61.55
| 63.89
| ###
| 63.79
|
|
| 91.3
| 91.3
| ### |
2009-Nov-24 Tue
| 61.47
| 62.5
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| 59.55
| 60.58
| 210,622
| 6,271,270
| ###
| ###
| 4.3 |
2009-Nov-19 Thu
| 60.27
| ###
| 59.88
| 60.4
|
|
| 74.7
| 74.7
| 4.3 |
2009-Nov-18 Wed
| ###
| 62.28
| ###
| 60.25
| 415,424
| ###
| 16.2
| 16.2
| ### |
2009-Nov-17 Tue
| 62.25
| 62.26
| 61.27
| 61.28
| 194,920
| ###
| 34.7
| 34.7
| 4.4 |
2009-Nov-16 Mon
| ###
| 62.48
| 61.85
| 61.85
|
|
| ###
| ###
| 4.4 |
2009-Nov-13 Fri
| 62.41
| 62.41
| ###
| ###
| 268,273
| 8,371,458
| 25.3
| 25.3
| 0.0 |
2009-Nov-12 Thu
| 62.2
| 62.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 62.51
|
|
| 20.4
| 20.4
| ### |
2009-Nov-09 Mon
| ###
| 63.73
| ###
| ###
| 300,771
| ###
| 60.3
| 60.3
| 0.0 |
2009-Nov-06 Fri
| 62.47
| ###
| ###
| ###
| 335,726
| 0
| 28.8
| 28.8
| 0.0 |
2009-Nov-05 Thu
| 62.22
| 62.4
| 61.71
| 61.71
|
|
| ###
| ###
| 4.4 |
2009-Nov-04 Wed
| ###
| 62.81
| ###
| ###
| 167,640
| ###
| 36.1
| 36.1
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| 62.41
| 121,455
| 0
| 34.6
| 34.6
| 4.5 |
2009-Nov-02 Mon
| 62.5
| ###
| 62.5
| 62.79
| 184,426
| ###
| ###
| ###
| 4.5 |
2009-Oct-30 Fri
| ###
| ###
| 61.52
| ###
| 467,689
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 64.42
| ###
| 63.86
| 64.48
| 245,255
| ###
| ###
| ###
| 4.6 |
2009-Oct-28 Wed
| 64.7
| ###
| ###
| 64.5
|
|
| ###
| ###
| 4.6 |
2009-Oct-27 Tue
| ###
| 64.83
| 63.41
| ###
| 237,145
| ###
| 82.3
| 82.3
| 0.0 |
2009-Oct-26 Mon
| ###
| 64.72
| ###
| 63.85
| 220,171
| ###
| 79.1
| 79.1
| ### |
2009-Oct-23 Fri
| ###
| ###
| 62.83
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2009-Oct-22 Thu
| ###
| 64.4
| ###
| 63.89
| 214,183
| ###
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| ###
| 64.24
|
|
| ###
| ###
| 4.6 |
2009-Oct-20 Tue
| 64.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 63.8
| ###
| 244,343
| 7,794,541
| 26.3
| 26.3
| 0.0 |
2009-Oct-16 Fri
| ###
| 65.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| 65.47
| 174,447
| 0
| 34.5
| 34.5
| ### |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
| 274,386
| 0
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 64.88
| 66.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| ###
| 65.87
| 63.81
| 64.4
|
|
| 33.8
| 33.8
| ### |
2009-Oct-09 Fri
| ###
| 66.59
| ###
| ###
| 614,279
| ###
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| ###
| 66.44
| ###
| 66.26
|
|
| ###
| ###
| 4.7 |
2009-Oct-07 Wed
| ###
| 66.73
| ###
| 65.5
| 308,584
| ###
| ###
| ###
| 4.7 |
2009-Oct-06 Tue
| ###
| ###
| 65.8
| 66.45
|
|
| 77.1
| 77.1
| ### |
2009-Oct-05 Mon
| 66.45
| 67.43
| ###
| ###
| 70,324
| 2,370,973
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 65.55
| ###
| 251,921
| ###
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 67.26
| ###
| ###
| ###
| 170,542
| 0
| 71.3
| 71.3
| 0.0 |
2009-Sep-30 Wed
| 66.45
| ###
| 66.45
| 66.76
| 139,083
| ###
| ###
| ###
| 4.8 |
2009-Sep-29 Tue
| ###
| ###
| 66.26
| 66.76
| 179,956
| 5,961,942
| ###
| ###
| 4.8 |
2009-Sep-28 Mon
| 66.45
| ###
| ###
| 66.56
|
|
| ###
| ###
| 4.8 |
2009-Sep-25 Fri
| 68.24
| 68.24
| 66.5
| 66.84
| 278,723
| ###
| 20.7
| 20.7
| 4.8 |
2009-Sep-24 Thu
| 66.45
| 68.54
| 66.45
| ###
| 348,928
| ###
| 83.0
| 83.0
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| 65.77
| 66.5
|
|
| ###
| ###
| 4.8 |
2009-Sep-22 Tue
| ###
| 65.2
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2009-Sep-21 Mon
| 64.5
| 65.5
| ###
| 64.86
|
|
| ###
| ###
| 4.6 |
2009-Sep-18 Fri
| 64.41
| ###
| 63.5
| 64.45
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 64.41
| 65.86
| ###
| 65.2
| 385,384
| ###
| ###
| ###
| 4.7 |
2009-Sep-16 Wed
| ###
| 66.2
| ###
| ###
| 431,875
| ###
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| 63.8
| ###
| 63.8
| 371,179
| ###
| 83.1
| 83.1
| 4.6 |
2009-Sep-14 Mon
| 61.5
| ###
| 61.28
| ###
| 201,072
| 6,160,846
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 61.75
| ###
| ###
| 61.8
| 249,720
| 0
| ###
| ###
| 4.4 |
2009-Sep-10 Thu
| ###
| 61.5
| 60.85
| 61.46
|
|
| 66.9
| 66.9
| ### |
2009-Sep-09 Wed
| 61.7
| ###
| ###
| 60.4
|
|
| 23.0
| 23.0
| 4.3 |
2009-Sep-08 Tue
| ###
| ###
| 60.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
| 151,440
| 0
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Sep-03 Thu
| 59.71
| ###
| 59.71
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 58.5
| ###
| ###
| ###
| 400,949
| 0
| 81.0
| 81.0
| 0.0 |
2009-Sep-01 Tue
| 56.55
| 59.46
| 56.55
| 58.83
|
|
| ###
| ###
| 4.2 |
2009-Aug-31 Mon
| ###
| ###
| 56.27
| 56.27
|
|
| ###
| ###
| ### |
2009-Aug-28 Fri
| ###
| 58.76
| 57.75
| 57.8
|
|
| 28.2
| 28.2
| 4.1 |
2009-Aug-27 Thu
| 58.87
| ###
| 58.2
| 58.7
|
|
| ###
| ###
| 4.2 |
2009-Aug-26 Wed
| ###
| 59.58
| 58.82
| ###
| 240,120
| ###
| 61.9
| 61.9
| 0.0 |
2009-Aug-25 Tue
| 57.88
| ###
| 57
| 58.49
| 207,756
| 5,921,046
| ###
| ###
| 4.2 |
2009-Aug-24 Mon
| 58.2
| 58.87
| ###
| 57.88
|
|
| 29.1
| 29.1
| 4.1 |
2009-Aug-21 Fri
| 58.57
| ###
| ###
| 57.85
| 334,428
| 0
| 40.8
| 40.8
| 4.1 |
2009-Aug-20 Thu
| 59.41
| 59.7
| 58.54
| 58.57
| 246,254
| ###
| ###
| ###
| ### |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 222,077
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| 60.47
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Aug-14 Fri
| 60.29
| ###
| ###
| 61.29
| 304,582
| 0
| 78.2
| 78.2
| 4.4 |
2009-Aug-13 Thu
| ###
| ###
| 58.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 58.41
| 59.78
| ###
| 59.2
| 331,040
| 9,894,785
| ###
| ###
| 4.2 |
2009-Aug-11 Tue
| ###
| 58.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 57.41
| 59.4
| ###
| 58.75
| 258,123
| 7,666,253
| ###
| ###
| ### |
2009-Aug-07 Fri
| 56.88
| 57.8
| 56.55
| 57.8
|
|
| ###
| ###
| 4.1 |
2009-Aug-06 Thu
| 57.55
| 57.73
| 56.88
| 57.27
| 328,480
| 18,823,546
| 26.3
| 26.3
| ### |
2009-Aug-05 Wed
| 57.4
| ###
| 56.72
| ###
| 542,871
| 15,395,821
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| 55.85
| ###
| 55
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2009-Aug-03 Mon
| 55.2
| 55.58
| 54.53
| 55.45
|
|
| 69.0
| 69.0
| ### |
2009-Jul-31 Fri
| 55.84
| 56.81
| ###
| ###
| 208,320
| 5,917,329
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 55.77
| 57
| ###
| 55.8
|
|
| 65.7
| 65.7
| 4.0 |
2009-Jul-29 Wed
| ###
| 55.7
| ###
| 54.89
| 184,642
| 5,142,279
| ###
| ###
| ### |
2009-Jul-28 Tue
| 56.79
| 56.79
| 54.85
| ###
| 356,523
| ###
| 16.9
| 16.9
| 0.0 |
2009-Jul-27 Mon
| 56.2
| ###
| 56.2
| 56.79
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| 56
| ###
| ###
| ###
| 320,651
| 0
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| 54.82
| 53.21
| 54.73
| 577,574
| 31,197,659
| ###
| ###
| ### |
2009-Jul-22 Wed
| 54.28
| ###
| 53.59
| 53.74
|
|
| 27.5
| 27.5
| 3.8 |
2009-Jul-21 Tue
| ###
| 55.41
| ###
| 54.8
|
|
| ###
| ###
| 3.9 |
2009-Jul-20 Mon
| 51.4
| 52.81
| 51.4
| ###
| 234,656
| 12,226,750
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 52.85
| ###
| 51.25
| 51.28
|
|
| 14.1
| 14.1
| 3.7 |
2009-Jul-16 Thu
| 52.7
| ###
| ###
| ###
| 500,758
| 0
| 29.4
| 29.4
| 0.0 |
2009-Jul-15 Wed
| 52.25
| ###
| 52.25
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2009-Jul-14 Tue
| 53
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Jul-13 Mon
| ###
| 55
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 54.86
| 55.8
|
|
| 77.8
| 77.8
| 4.0 |
2009-Jul-08 Wed
| 56
| 56.81
| 54.5
| 54.72
| 254,580
| 14,168,649
| 21.3
| 21.3
| 3.9 |
2009-Jul-07 Tue
| 56.8
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Jul-06 Mon
| 56.51
| ###
| ###
| 56.59
| 223,748
| 0
| 77.7
| 77.7
| 4.0 |
2009-Jul-03 Fri
| 57.2
| 57.74
| 56.4
| 56.88
|
|
| 25.5
| 25.5
| 4.1 |
2009-Jul-02 Thu
| ###
| 58.42
| ###
| 57.8
|
|
| ###
| ###
| 4.1 |
2009-Jul-01 Wed
| ###
| ###
| 56
| ###
| 225,055
| 6,301,540
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 58.5
| 57.21
| 57.7
|
|
| 32.4
| 32.4
| ### |
2009-Jun-29 Mon
| 58
| 58.21
| 56.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 57.82
| ###
| 57.82
| ###
| 305,340
| 8,827,379
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| 58.73
| ###
| 57.53
|
|
| ###
| ###
| ### |
2009-Jun-24 Wed
| 56.4
| 56.4
| 55.22
| ###
| 239,856
| ###
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 57.45
| ###
| ###
| 258,421
| 7,423,143
| 81.4
| 81.4
| 0.0 |
2009-Jun-22 Mon
| 56.84
| 57.71
| 56.4
| 56.51
|
|
| ###
| ###
| ### |
2009-Jun-19 Fri
| 56.2
| ###
| 56.2
| 56.84
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 56.25
| 304,954
| 0
| ###
| ###
| 4.0 |
2009-Jun-16 Tue
| 57.5
| ###
| ###
| ###
| 296,984
| 0
| 79.7
| 79.7
| 0.0 |
2009-Jun-15 Mon
| 57.5
| 57.5
| 56.85
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| 56.21
| 56.43
|
|
| ###
| ###
| ### |
2009-Jun-11 Thu
| 57
| 57.44
| 56.48
| 57.25
|
|
| ###
| ###
| ### |
2009-Jun-10 Wed
| ###
| 57
| ###
| ###
| 321,026
| 9,149,241
| 71.8
| 71.8
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| 55.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Jun-05 Fri
| 57
| 58.7
| 56.89
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Jun-04 Thu
| 57
| 57
| 56
| 57
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 54.5
| ###
| 54.4
| ###
| 428,780
| ###
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 368,922
| 0
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 475,056
| 0
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 54.48
| 54.5
| 53.58
| 54.5
|
|
| 64.3
| 64.3
| 3.9 |
2009-May-28 Thu
| 53.49
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-May-27 Wed
| ###
| 54.5
| 53.89
| ###
| 416,520
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 53.81
| ###
| ###
| 54.2
|
|
| 72.8
| 72.8
| ### |
2009-May-25 Mon
| 53
| 54.26
| 52.75
| 54.2
| 328,775
| ###
| 83.1
| 83.1
| ### |
2009-May-22 Fri
| 51.7
| 53.47
| 51.56
| 53.2
| 433,686
| 22,775,020
| ###
| ###
| 3.8 |
2009-May-21 Thu
| 50.5
| 52
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2009-May-20 Wed
| ###
| ###
| ###
| 50.45
| 355,558
| 0
| 28.5
| 28.5
| ### |
2009-May-19 Tue
| 51
| 51
| 49.72
| 50.58
|
|
| ###
| ###
| 3.6 |
2009-May-18 Mon
| 49.5
| 50.59
| 49.5
| 50.5
|
|
| ###
| ###
| 3.6 |
2009-May-15 Fri
| 49.44
| ###
| ###
| ###
| 306,886
| 0
| 76.0
| 76.0
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| 49.4
|
|
| 82.0
| 82.0
| 3.5 |
2009-May-13 Wed
| 49
| 49.5
| 48.72
| ###
| 337,849
| ###
| 72.5
| 72.5
| 0.0 |
2009-May-12 Tue
| ###
| 48.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 48.79
| 48.79
| 48
| 48
| 221,826
| ###
| ###
| ###
| 3.4 |
2009-May-08 Fri
| 48.8
| ###
| 48.42
| ###
| 173,484
| 4,200,047
| 26.9
| 26.9
| 0.0 |
2009-May-07 Thu
| 48.75
| 49.57
| 48.23
| 48.58
|
|
| ###
| ###
| 3.5 |
2009-May-06 Wed
| 49.85
| 49.85
| ###
| ###
| 408,680
| 10,186,349
| 26.5
| 26.5
| 0.0 |
2009-May-05 Tue
| 51
| ###
| 48.78
| ###
| 506,285
| ###
| ###
| ###
| 0.0 |
2009-May-04 Mon
| ###
| 51.45
| 50.24
| ###
| 324,954
| 16,522,286
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 49.58
| ###
| 49.43
| 50.5
| 210,785
| 5,209,551
| ###
| ###
| 3.6 |
2009-Apr-30 Thu
| 49.75
| ###
| 49.29
| 49.7
| 312,722
| ###
| ###
| ###
| 3.6 |
2009-Apr-29 Wed
| 48.48
| 49.45
| ###
| 49
| 507,858
| 12,556,789
| ###
| ###
| 3.5 |
2009-Apr-28 Tue
| 47.26
| ###
| 47.26
| 48
| 333,477
| ###
| ###
| ###
| 3.4 |
2009-Apr-27 Mon
| ###
| ###
| ###
| ###
| 505,583
| 0
| 39.8
| 39.8
| 0.0 |
2009-Apr-24 Fri
| ###
| 48.26
| ###
| ###
| 505,884
| 12,206,980
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 48.58
| 48.88
| 47.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 49.56
| 49.7
| 48.28
| ###
| 292,841
| 14,346,280
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 49.23
| ###
| 48.81
| ###
| 274,444
| ###
| ###
| ###
| 0.0 |
2009-Apr-20 Mon
| 49.72
| 50.25
| ###
| 49.84
|
|
| 75.1
| 75.1
| 3.6 |
2009-Apr-17 Fri
| 50.25
| 51.2
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
2009-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 51.25
| 51.25
| 49.71
| 50
| 235,155
| 11,870,624
| ###
| ###
| ### |
2009-Apr-14 Tue
| 50.51
| 51.58
| 50.23
| 51
| 260,684
| ###
| 68.9
| 68.9
| 3.6 |
2009-Apr-09 Thu
| 49.54
| 50.45
| 49.54
| ###
| 235,272
| 11,762,423
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 50
| ###
| ###
| 49.79
|
|
| 39.4
| 39.4
| ### |
2009-Apr-07 Tue
| ###
| 50.7
| ###
| 50
|
|
| 32.4
| 32.4
| ### |
2009-Apr-06 Mon
| 49.25
| ###
| ###
| ###
| 234,053
| 0
| 71.7
| 71.7
| 0.0 |
2009-Apr-03 Fri
| 50
| ###
| 48.72
| 49
| 279,281
| 6,803,285
| ###
| ###
| 3.5 |
2009-Apr-02 Thu
| 51.49
| 51.49
| 49.2
| 49.81
| 316,789
| 15,948,742
| ###
| ###
| 3.6 |
2009-Apr-01 Wed
| 49.85
| ###
| 49.45
| 50.8
|
|
| ###
| ###
| 3.6 |
2009-Mar-31 Tue
| 49.5
| ###
| ###
| ###
| 434,550
| 0
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 49
| 49.5
| 48.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| 48.51
| 49
| 48.4
| ###
| 202,044
| 9,839,542
| 65.3
| 65.3
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| 48.27
|
|
| ###
| ###
| 3.4 |
2009-Mar-25 Wed
| 46.21
| ###
| 46.21
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2009-Mar-24 Tue
| 47.5
| 47.82
| 46.21
| 46.21
| 309,929
| ###
| ###
| ###
| ### |
2009-Mar-23 Mon
| 48.5
| 48.8
| ###
| 47.46
| 197,871
| 4,828,052
| ###
| ###
| ### |
2009-Mar-20 Fri
| 48.54
| 49
| 47.84
| 48.25
|
|
| ###
| ###
| ### |
2009-Mar-19 Thu
| ###
| 50.25
| 48.22
| ###
| 746,971
| ###
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| 50.77
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2009-Mar-17 Tue
| 49.26
| ###
| 49.26
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2009-Mar-16 Mon
| 49
| 50.47
| ###
| 49.87
|
|
| 73.6
| 73.6
| 3.6 |
2009-Mar-13 Fri
| 50
| 50.52
| 48.5
| 48.86
|
|
| 13.6
| 13.6
| 3.5 |
2009-Mar-12 Thu
| 50.2
| 50.7
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2009-Mar-11 Wed
| 51.7
| 51.88
| ###
| 50
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| 52.25
| 52.43
| 51.76
| 51.88
|
|
| 29.5
| 29.5
| 3.7 |
2009-Mar-09 Mon
| 52.77
| ###
| ###
| 52.51
| 224,776
| 0
| 31.9
| 31.9
| ### |
2009-Mar-06 Fri
| ###
| 53.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 52.54
| 53.46
| 52.54
| ###
| 277,975
| 14,732,675
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 51.8
| ###
| 51.8
| 52.8
|
|
| 80.8
| 80.8
| ### |
2009-Mar-03 Tue
| 51.5
| 52.5
| 51.23
| 52.5
|
|
| ###
| ###
| 3.8 |
2009-Mar-02 Mon
| 53.25
| 53.25
| 51.89
| ###
| 476,282
| 25,038,144
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 52.4
| ###
| ###
| 53.5
| 333,028
| 0
| ###
| ###
| ### |
2009-Feb-26 Thu
| ###
| 53.83
| ###
| 52.25
|
|
| ###
| ###
| 3.7 |
2009-Feb-25 Wed
| 53.26
| ###
| ###
| 52.5
|
|
| ###
| ###
| 3.8 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2009-Feb-23 Mon
| 55.5
| ###
| 53.4
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Feb-20 Fri
| 56.22
| ###
| 54.78
| ###
| 376,941
| ###
| 78.9
| 78.9
| 0.0 |
2009-Feb-19 Thu
| 56.8
| 58.49
| ###
| 56.5
|
|
| ###
| ###
| 4.0 |
2009-Feb-18 Wed
| 55.75
| 56.85
| ###
| ###
| 294,722
| 8,377,472
| 77.2
| 77.2
| 0.0 |
2009-Feb-17 Tue
| ###
| 55.48
| ###
| 55.48
| 257,155
| 7,133,479
| 83.7
| 83.7
| 4.0 |
2009-Feb-16 Mon
| 54.46
| 55.59
| ###
| 54.74
|
|
| 76.9
| 76.9
| ### |
2009-Feb-13 Fri
| ###
| 55.84
| ###
| 55.55
| 257,944
| ###
| 83.9
| 83.9
| 4.0 |
2009-Feb-12 Thu
| 53.21
| 53.55
| ###
| 52.7
|
|
| ###
| ###
| 3.8 |
2009-Feb-11 Wed
| 53.25
| ###
| ###
| ###
| 400,875
| 0
| ###
| ###
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| 55
|
|
| 34.3
| 34.3
| 3.9 |
2009-Feb-09 Mon
| ###
| ###
| ###
| 52.7
| 250,852
| 0
| ###
| ###
| 3.8 |
2009-Feb-06 Fri
| ###
| 56.2
| ###
| ###
| 314,988
| ###
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| 55
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2009-Feb-04 Wed
| ###
| 55.75
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2009-Feb-03 Tue
| ###
| 57.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 57.5
| 58.59
| 57.5
| ###
| 165,081
| 9,582,126
| 75.0
| 75.0
| 0.0 |
2009-Jan-30 Fri
| ###
| ###
| 57.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 57
| ###
| 56.45
| 57.87
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| 57.48
| 57.59
| ###
| 56.75
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| 57.7
| 54.82
| 55.81
| 301,457
| 16,959,970
| 82.2
| 82.2
| ### |
2009-Jan-23 Fri
| 52.25
| ###
| 52.25
| 53.57
|
|
| ###
| ###
| ### |
2009-Jan-22 Thu
| 53.2
| ###
| ###
| 52.8
| 344,522
| 0
| ###
| ###
| ### |
2009-Jan-21 Wed
| ###
| 55.48
| 53.4
| ###
| 317,885
| 17,305,659
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 56.5
| 57
| 54.44
| 54.44
|
|
| 22.2
| 22.2
| 3.9 |
2009-Jan-19 Mon
| 56.5
| ###
| 56.46
| 57.21
| 71,086
| 2,006,757
| 82.4
| 82.4
| ### |
2009-Jan-16 Fri
| 57.5
| 57.5
| ###
| 56.59
|
|
| ###
| ###
| 4.0 |
2009-Jan-15 Thu
| 53.88
| 57.78
| 53.88
| ###
| 203,570
| ###
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 57
| 59.25
| ###
| 58.41
|
|
| ###
| ###
| 4.2 |
2009-Jan-13 Tue
| ###
| 56
| ###
| 56
| 223,880
| 6,268,640
| 91.0
| 91.0
| 4.0 |
2009-Jan-12 Mon
| 52.28
| ###
| ###
| 53.22
| 69,288
| 0
| 82.8
| 82.8
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| 53.2
|
|
| ###
| ###
| 3.8 |
2009-Jan-08 Thu
| 52.5
| 54.29
| 51.2
| 51.2
|
|
| 24.4
| 24.4
| 3.7 |
2009-Jan-07 Wed
| 53.7
| ###
| ###
| 53.5
|
|
| 28.2
| 28.2
| ### |
2009-Jan-06 Tue
| ###
| 53.89
| ###
| 52.87
|
|
| 71.7
| 71.7
| ### |
2009-Jan-05 Mon
| ###
| ###
| 51.71
| 52
|
|
| ###
| ###
| 3.7 |
2009-Jan-02 Fri
| ###
| ###
| ###
| 54.54
|
|
| 11.9
| 11.9
| 3.9 |
2008-Dec-31 Wed
| 54.49
| 56.2
| ###
| 55.4
| 89,589
| 2,517,450
| 70.1
| 70.1
| 4.0 |
2008-Dec-30 Tue
| 53.26
| 54.59
| ###
| 53.8
|
|
| ###
| ###
| 3.8 |
2008-Dec-29 Mon
| 54.45
| ###
| ###
| 53.8
| 86,628
| 0
| ###
| ###
| 3.8 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 51.55
| 104,277
| 0
| ###
| ###
| 3.7 |
2008-Dec-22 Mon
| 53.59
| ###
| 52.84
| 53.48
| 89,541
| 2,365,673
| ###
| ###
| 3.8 |
2008-Dec-19 Fri
| 50.86
| 53.48
| ###
| 53.4
|
|
| 87.4
| 87.4
| 3.8 |
2008-Dec-18 Thu
| ###
| 52.25
| ###
| 51.81
| 599,353
| ###
| ###
| ###
| ### |
2008-Dec-17 Wed
| 50.51
| ###
| ###
| 50.56
| 185,954
| 0
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| ###
| 49.76
| ###
| 275,976
| 6,866,282
| 17.0
| 17.0
| 0.0 |
2008-Dec-15 Mon
| 50.8
| 53.75
| 50.8
| 51.74
|
|
| ###
| ###
| 3.7 |
2008-Dec-12 Fri
| ###
| 52.45
| 48.54
| 50.25
| 324,450
| ###
| ###
| ###
| ### |
2008-Dec-11 Thu
| 55.5
| 56.5
| ###
| 52.74
|
|
| 15.2
| 15.2
| 3.8 |
2008-Dec-10 Wed
| 55.27
| 57.45
| 54.52
| 56.49
| 250,857
| 14,044,229
| ###
| ###
| ### |
2008-Dec-09 Tue
| ###
| 55.83
| 52.75
| 55.83
|
|
| ###
| ###
| 4.0 |
2008-Dec-08 Mon
| 51.77
| ###
| 50.77
| ###
| 260,357
| ###
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 51.5
| 52.83
| ###
| 51.5
|
|
| ###
| ###
| 3.7 |
2008-Dec-04 Thu
| 54
| 54.49
| 52
| 52
|
|
| ###
| ###
| 3.7 |
2008-Dec-03 Wed
| 54.78
| ###
| 53.25
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Dec-02 Tue
| 53.53
| ###
| 53.2
| 54
| 207,341
| 5,515,270
| ###
| ###
| 3.9 |
2008-Dec-01 Mon
| ###
| 55.45
| 54.5
| ###
| 196,846
| ###
| 76.1
| 76.1
| 0.0 |
2008-Nov-28 Fri
| 54
| 55.49
| 53.72
| 55.28
| 206,356
| ###
| ###
| ###
| 3.9 |
2008-Nov-27 Thu
| 53.89
| 54.73
| ###
| ###
| 241,447
| ###
| 71.5
| 71.5
| 0.0 |
2008-Nov-26 Wed
| ###
| 55.2
| ###
| 53.5
| 138,551
| ###
| ###
| ###
| ### |
2008-Nov-25 Tue
| 49.85
| 54.49
| 49.85
| ###
| 227,443
| ###
| 90.9
| 90.9
| 0.0 |
2008-Nov-24 Mon
| ###
| 51.75
| 49.41
| 50
| 250,887
| ###
| ###
| ###
| ### |
2008-Nov-21 Fri
| 49.5
| 52
| 48.28
| 51.85
| 446,651
| 22,395,081
| ###
| ###
| ### |
2008-Nov-20 Thu
| 50.29
| 51
| 49.77
| ###
| 483,125
| 24,342,253
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 54.5
| 55
| 52.5
| ###
| 350,453
| 18,836,848
| 34.4
| 34.4
| 0.0 |
2008-Nov-18 Tue
| ###
| 56.85
| ###
| ###
| 220,027
| ###
| 45.3
| 45.3
| 0.0 |
2008-Nov-17 Mon
| 55.56
| 57.45
| 55.56
| 56.84
| 124,388
| 7,028,543
| ###
| ###
| ### |
2008-Nov-14 Fri
| 57.89
| ###
| 55.88
| 57.27
| 186,577
| ###
| 36.1
| 36.1
| ### |
2008-Nov-13 Thu
| ###
| ###
| 54.22
| ###
| 166,543
| 4,514,980
| 28.5
| 28.5
| 0.0 |
2008-Nov-12 Wed
| ###
| 57.49
| 56.27
| 57
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| 58.5
| 55.8
| ###
| 75,345
| ###
| 45.9
| 45.9
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| 58.55
| 150,575
| 0
| ###
| ###
| 4.2 |
2008-Nov-07 Fri
| ###
| ###
| ###
| 57.8
| 194,350
| 0
| ###
| ###
| 4.1 |
2008-Nov-06 Thu
| ###
| 58
| ###
| 57.42
| 125,643
| 3,643,647
| ###
| ###
| ### |
2008-Nov-05 Wed
| ###
| 59.48
| 57.2
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Nov-04 Tue
| ###
| 59
| ###
| 59
|
|
| 67.6
| 67.6
| 4.2 |
2008-Nov-03 Mon
| 57
| 58.82
| 57
| 58.82
|
|
| 71.4
| 71.4
| ### |
2008-Oct-31 Fri
| 56.84
| 57.29
| 56.2
| 57
| 256,986
| 14,582,670
| 63.7
| 63.7
| ### |
2008-Oct-30 Thu
| 53.57
| 56.5
| 53
| 56.2
| 244,474
| 13,384,951
| 80.1
| 80.1
| 4.0 |
2008-Oct-29 Wed
| 55
| ###
| 53.78
| 54.4
|
|
| ###
| ###
| 3.9 |
2008-Oct-28 Tue
| 53.85
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2008-Oct-27 Mon
| 54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 54
| 55
| 52.56
| 55
|
|
| 89.3
| 89.3
| 3.9 |
2008-Oct-23 Thu
| 55
| 55.28
| 53
| 53
|
|
| 26.1
| 26.1
| 3.8 |
2008-Oct-22 Wed
| 57
| ###
| ###
| ###
| 267,547
| 0
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| ###
| 59
| 55.22
| 55.85
|
|
| 15.6
| 15.6
| ### |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 58.49
| 58.88
| 56
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Oct-16 Thu
| 58
| 58.55
| ###
| ###
| 226,871
| 6,641,648
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 59.49
| 59.85
| ###
| ###
| 350,584
| 10,491,226
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| 59.57
| ###
| 59.5
|
|
| ###
| ###
| 4.3 |
2008-Oct-13 Mon
| 55
| 58.83
| 55
| 56.7
|
|
| 73.1
| 73.1
| ### |
2008-Oct-10 Fri
| ###
| ###
| 54.81
| 55
| 585,142
| ###
| 54.1
| 54.1
| 3.9 |
2008-Oct-09 Thu
| 56.52
| 59.5
| 56.52
| 58.83
| 192,975
| 11,194,479
| ###
| ###
| 4.2 |
2008-Oct-08 Wed
| 57.73
| ###
| ###
| 58.2
| 196,674
| 0
| ###
| ###
| 4.2 |
2008-Oct-07 Tue
| ###
| ###
| ###
| 58.45
|
|
| ###
| ###
| 4.2 |
2008-Oct-06 Mon
| 59
| 59.46
| ###
| 58
|
|
| 46.4
| 46.4
| 4.1 |
2008-Oct-03 Fri
| 59
| ###
| 59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| 60.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| 59.89
| ###
| ###
| ###
| 197,180
| 0
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| 55.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2008-Sep-26 Fri
| ###
| ###
| ###
| 59.56
|
|
| ###
| ###
| 4.3 |
2008-Sep-25 Thu
| 57.5
| 59.42
| 57.5
| 58.78
| 429,670
| ###
| 80.5
| 80.5
| 4.2 |
2008-Sep-24 Wed
| 58.2
| 59.5
| 56.82
| 59.43
| 252,973
| ###
| ###
| ###
| 4.2 |
2008-Sep-23 Tue
| ###
| ###
| ###
| 56.56
| 191,944
| 0
| ###
| ###
| ### |
2008-Sep-22 Mon
| 58.5
| 58.5
| 56.2
| 57.45
|
|
| 31.9
| 31.9
| ### |
2008-Sep-19 Fri
| 57.49
| ###
| 55.51
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Sep-18 Thu
| 57.7
| 57.7
| ###
| 55.83
|
|
| 26.9
| 26.9
| 4.0 |
2008-Sep-17 Wed
| 58.5
| 58.75
| 57.7
| 58.2
| 479,179
| ###
| ###
| ###
| 4.2 |
2008-Sep-16 Tue
| 57
| 58.58
| 56.5
| 58
| 367,823
| ###
| ###
| ###
| 4.1 |
2008-Sep-15 Mon
| 55.72
| ###
| ###
| 56.52
|
|
| 86.8
| 86.8
| 4.0 |
2008-Sep-12 Fri
| 55.5
| 57.24
| 55.44
| 57
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| ###
| 57.79
| 54.48
| 55
|
|
| ###
| ###
| 3.9 |
2008-Sep-10 Wed
| 56.5
| 57.49
| 56
| ###
| 221,572
| ###
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| 57.7
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2008-Sep-08 Mon
| ###
| 57.2
| 53.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 53.5
| 54.47
| ###
| ###
| 534,671
| ###
| 73.8
| 73.8
| 0.0 |
2008-Sep-04 Thu
| 55.29
| 56.28
| 54.28
| ###
| 380,479
| 21,032,879
| 45.7
| 45.7
| 0.0 |
2008-Sep-03 Wed
| ###
| 57.88
| 53.54
| 54.4
| 421,470
| ###
| ###
| ###
| 3.9 |
2008-Sep-02 Tue
| 54.48
| 55.55
| ###
| 54.75
|
|
| ###
| ###
| ### |
2008-Sep-01 Mon
| ###
| 55.47
| 53.75
| ###
| 206,185
| ###
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| 53.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 53.55
| ###
| ###
| 54.25
| 832,244
| 0
| ###
| ###
| 3.9 |
2008-Aug-27 Wed
| 52.5
| 53.2
| 52
| 53
|
|
| 77.0
| 77.0
| 3.8 |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 50.54
| 52.71
| 50.5
| ###
| 269,082
| 13,885,976
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| 50.52
| ###
| 49.5
| 266,181
| ###
| ###
| ###
| 3.5 |
2008-Aug-21 Thu
| ###
| ###
| 49.77
| 49.77
| 326,781
| 8,131,945
| ###
| ###
| 3.6 |
2008-Aug-20 Wed
| ###
| 51.86
| ###
| 51.55
|
|
| 70.1
| 70.1
| 3.7 |
2008-Aug-19 Tue
| 49.5
| ###
| 49.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 49.5
| 50.28
| 49.5
| ###
| 400,681
| 19,989,975
| 77.4
| 77.4
| 0.0 |
2008-Aug-15 Fri
| 51.5
| 51.5
| 49.78
| 49.78
|
|
| ###
| ###
| 3.6 |
2008-Aug-14 Thu
| 51
| 52
| ###
| ###
| 399,852
| 10,396,152
| 26.7
| 26.7
| 0.0 |
2008-Aug-13 Wed
| ###
| 52.41
| ###
| ###
| 967,271
| ###
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 47.29
| ###
| 44.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| 46.5
| ###
| 46.5
| 46.82
|
|
| ###
| ###
| 3.3 |
2008-Aug-08 Fri
| 45.2
| 46.4
| ###
| 46
| 399,183
| 9,261,045
| ###
| ###
| 3.3 |
2008-Aug-07 Thu
| 47.5
| 48.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| ###
| 46.5
| 43.75
| 46.5
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| ###
| 44.47
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2008-Aug-04 Mon
| 44.43
| ###
| 44.2
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2008-Aug-01 Fri
| ###
| 45.4
| ###
| 44.45
| 287,854
| 6,534,285
| 78.5
| 78.5
| 3.2 |
2008-Jul-31 Thu
| ###
| ###
| 43.58
| 44.2
|
|
| 20.3
| 20.3
| 3.2 |
2008-Jul-30 Wed
| 45.2
| 45.74
| 45
| 45.26
|
|
| 69.1
| 69.1
| 3.2 |
2008-Jul-29 Tue
| 44.5
| 45
| 44.2
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Jul-28 Mon
| ###
| 46
| 44.72
| 45.24
|
|
| 30.2
| 30.2
| ### |
2008-Jul-25 Fri
| ###
| 47.78
| 45.24
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2008-Jul-24 Thu
| 47.25
| 48
| 46.29
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Jul-23 Wed
| 47
| 47.5
| 46.47
| 47.22
|
|
| ###
| ###
| 3.4 |
2008-Jul-22 Tue
| 46.25
| ###
| 44.86
| ###
| 226,175
| ###
| 24.6
| 24.6
| 0.0 |
2008-Jul-21 Mon
| ###
| 46.49
| 44.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 45.54
| ###
| 44.54
| 45
| 271,281
| 6,041,427
| ###
| ###
| 3.2 |
2008-Jul-17 Thu
| ###
| 46.52
| 45.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 44
| 44.85
| 43.75
| 44.2
|
|
| 71.7
| 71.7
| 3.2 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2008-Jul-14 Mon
| 44.75
| 45.7
| 44.28
| ###
| 221,176
| ###
| 38.4
| 38.4
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| 44.85
|
|
| ###
| ###
| ### |
2008-Jul-09 Wed
| ###
| 46
| ###
| 44.55
| 364,376
| 8,380,648
| 19.7
| 19.7
| 3.2 |
2008-Jul-08 Tue
| 45
| 45.86
| ###
| 44.8
|
|
| 47.2
| 47.2
| 3.2 |
2008-Jul-07 Mon
| 45.2
| 45.45
| ###
| 44.55
| 171,425
| ###
| 30.4
| 30.4
| 3.2 |
2008-Jul-04 Fri
| 44
| ###
| 43.51
| ###
| 346,320
| ###
| 81.4
| 81.4
| 0.0 |
2008-Jul-03 Thu
| 44.41
| 44.41
| ###
| 43.4
|
|
| ###
| ###
| ### |
2008-Jul-02 Wed
| ###
| 45.41
| ###
| 44
|
|
| 83.4
| 83.4
| 3.1 |
2008-Jul-01 Tue
| 43.7
| 44.26
| 42.86
| 43.5
|
|
| 37.3
| 37.3
| 3.1 |
2008-Jun-30 Mon
| ###
| 44.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 42.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 44
| 44.84
| 43.89
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2008-Jun-25 Wed
| 43
| ###
| 43
| 43.8
| 580,952
| ###
| ###
| ###
| 3.1 |
2008-Jun-24 Tue
| ###
| ###
| 42.8
| 42.86
| 471,427
| ###
| 13.1
| 13.1
| ### |
2008-Jun-23 Mon
| ###
| ###
| 43.75
| 44
| 438,078
| 9,582,956
| 40.3
| 40.3
| 3.1 |
2008-Jun-20 Fri
| ###
| ###
| 44.4
| 44.4
|
|
| 21.1
| 21.1
| ### |
2008-Jun-19 Thu
| ###
| ###
| ###
| 45.26
|
|
| 30.4
| 30.4
| 3.2 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Jun-16 Mon
| ###
| 48.88
| ###
| 47.81
| 511,283
| 12,495,756
| ###
| ###
| ### |
2008-Jun-13 Fri
| 46
| 48.24
| 46
| ###
| 527,740
| ###
| 91.2
| 91.2
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 44.45
| 45.5
|
|
| 21.9
| 21.9
| 3.3 |
2008-Jun-11 Wed
| 49.82
| 50.48
| 47.5
| ###
| 379,840
| ###
| 17.9
| 17.9
| 0.0 |
2008-Jun-10 Tue
| 50
| ###
| ###
| 50
|
|
| 77.9
| 77.9
| ### |
2008-Jun-06 Fri
| 50.51
| 50.84
| ###
| 50.5
|
|
| 38.5
| 38.5
| 3.6 |
2008-Jun-05 Thu
| 50
| ###
| ###
| 50.81
| 398,027
| 0
| ###
| ###
| ### |
2008-Jun-04 Wed
| 51.5
| 52.4
| ###
| 50.44
| 387,426
| ###
| 25.9
| 25.9
| 3.6 |
2008-Jun-03 Tue
| ###
| 52.86
| ###
| 51.23
| 296,773
| ###
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| 53.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 54
| 54.41
| 54
| ###
| 331,974
| 17,994,650
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 54.41
| ###
| ###
| 53.77
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 54.5
| 54.5
| 53.49
| 53.49
|
|
| 30.5
| 30.5
| ### |
2008-May-27 Tue
| ###
| ###
| ###
| 54
|
|
| ###
| ###
| 3.9 |
2008-May-26 Mon
| ###
| ###
| ###
| 54.49
| 185,078
| 0
| ###
| ###
| 3.9 |
2008-May-23 Fri
| 56.8
| ###
| 54.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 57.4
| 58
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-May-21 Wed
| 59.25
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2008-May-20 Tue
| 59
| 59.75
| 58.81
| 59.5
|
|
| 75.9
| 75.9
| 4.3 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-May-16 Fri
| 58.7
| 58.7
| 57.85
| 58
|
|
| ###
| ###
| 4.1 |
2008-May-15 Thu
| 57.43
| 58.79
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2008-May-14 Wed
| ###
| 57.28
| ###
| 56.72
|
|
| 33.3
| 33.3
| ### |
2008-May-13 Tue
| ###
| 57.51
| 55.71
| 56.52
|
|
| 26.1
| 26.1
| 4.0 |
2008-May-12 Mon
| ###
| 57.74
| ###
| ###
| 230,951
| 6,667,555
| 73.3
| 73.3
| 0.0 |
2008-May-09 Fri
| 55.5
| ###
| 54.55
| ###
| 171,540
| 4,678,753
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 54.5
| 55.82
| 54.22
| 55.51
|
|
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| 57.46
| 56
| 56
| 300,723
| ###
| 21.7
| 21.7
| 4.0 |
2008-May-06 Tue
| 57.74
| 57.74
| ###
| 56.25
| 321,184
| 9,272,582
| 15.6
| 15.6
| 4.0 |
2008-May-05 Mon
| 58
| ###
| 55.52
| 56.8
|
|
| ###
| ###
| 4.1 |
2008-May-02 Fri
| 58.2
| ###
| 57.46
| 57.82
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| 58.88
| ###
| ###
| 427,585
| ###
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 56.8
| ###
| 56.7
| 450,787
| 12,802,350
| ###
| ###
| ### |
2008-Apr-29 Tue
| 54
| 54.2
| 53.53
| 53.53
|
|
| 31.1
| 31.1
| ### |
2008-Apr-28 Mon
| 54
| ###
| 53.52
| 53.85
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 55
| ###
| ###
| ###
| 367,149
| 0
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 54
| ###
| 54
| 54.7
| 184,628
| 4,984,956
| ###
| ###
| 3.9 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 54.51
| 54.79
| 54
| ###
| 209,053
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 52.5
| 53.41
| ###
| 53
| 375,840
| ###
| ###
| ###
| 3.8 |
2008-Apr-17 Thu
| 53.53
| ###
| ###
| ###
| 870,748
| 0
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 54.5
| ###
| 52.82
| 53
| 394,429
| ###
| 12.9
| 12.9
| 3.8 |
2008-Apr-15 Tue
| ###
| 54.48
| 52.56
| ###
| 233,846
| ###
| 82.5
| 82.5
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| 52.51
| 53.78
| 257,242
| 6,753,888
| ###
| ###
| ### |
2008-Apr-11 Fri
| 54.81
| 55.41
| ###
| 54.49
|
|
| ###
| ###
| 3.9 |
2008-Apr-10 Thu
| ###
| 56.89
| 54.54
| 54.74
|
|
| 18.1
| 18.1
| ### |
2008-Apr-09 Wed
| 56.5
| ###
| ###
| 56.56
|
|
| 74.7
| 74.7
| ### |
2008-Apr-08 Tue
| ###
| ###
| 56.56
| ###
| 161,124
| 4,556,586
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 59.7
| ###
| 56.71
| 57.87
|
|
| 14.0
| 14.0
| ### |
2008-Apr-04 Fri
| ###
| 59.29
| ###
| ###
| 190,845
| ###
| 72.0
| 72.0
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 56.87
| 57.23
| 290,243
| 8,253,059
| ###
| ###
| 4.1 |
2008-Apr-02 Wed
| ###
| ###
| 55.48
| ###
| 301,155
| ###
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 54.56
| 56.58
| 54.24
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2008-Mar-31 Mon
| 57.74
| 58.21
| ###
| 54.7
|
|
| 8.8
| 8.8
| 3.9 |
2008-Mar-28 Fri
| 58
| 58.8
| ###
| ###
| 158,074
| 4,647,375
| 24.6
| 24.6
| 0.0 |
2008-Mar-27 Thu
| 56.88
| 57.7
| 55.5
| 57.5
| 170,876
| 9,671,581
| ###
| ###
| 4.1 |
2008-Mar-26 Wed
| 57.71
| 57.71
| ###
| ###
| 194,854
| ###
| 14.2
| 14.2
| 0.0 |
2008-Mar-25 Tue
| ###
| 58.82
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Mar-20 Thu
| 53
| ###
| 52.5
| 54.87
| 738,858
| 19,395,022
| ###
| ###
| ### |
2008-Mar-19 Wed
| ###
| ###
| ###
| 52.52
| 281,241
| 0
| ###
| ###
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 140,125
| 0
| 84.9
| 84.9
| 0.0 |
2008-Mar-17 Mon
| 52.5
| 53.48
| 51.2
| 52.44
| 219,872
| ###
| 44.7
| 44.7
| 3.7 |
2008-Mar-14 Fri
| 54.5
| ###
| ###
| 53.7
| 181,650
| 0
| ###
| ###
| 3.8 |
2008-Mar-13 Thu
| ###
| 55.77
| 53.51
| 54.5
| 351,251
| 19,192,354
| ###
| ###
| 3.9 |
2008-Mar-12 Wed
| ###
| 56.48
| ###
| 55.57
| 204,749
| ###
| ###
| ###
| ### |
2008-Mar-11 Tue
| 53.25
| 54.48
| ###
| 53.84
| 289,849
| 7,895,486
| 80.7
| 80.7
| 3.8 |
2008-Mar-10 Mon
| 54
| ###
| 53.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 55
| ###
| 54.48
| ###
| 267,373
| 7,283,240
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| 55.2
|
|
| 69.6
| 69.6
| 3.9 |
2008-Mar-05 Wed
| 51.57
| ###
| ###
| ###
| 402,557
| 0
| 89.4
| 89.4
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| 49.81
| 51.46
| 691,423
| 17,219,889
| ###
| ###
| 3.7 |
2008-Mar-03 Mon
| 53.46
| 53.46
| 51.2
| 52.83
| 258,544
| ###
| 39.0
| 39.0
| ### |
2008-Feb-29 Fri
| ###
| 54.59
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 53.8
| 54.26
|
|
| 25.2
| 25.2
| 3.9 |
2008-Feb-27 Wed
| ###
| ###
| 55.25
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2008-Feb-26 Tue
| 56
| 56.44
| 55.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| 56.75
| 53.75
| ###
| 290,641
| ###
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 54.8
| ###
| 53.85
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| 54.76
| 602,652
| 0
| 70.0
| 70.0
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 391,722
| 0
| 4.4
| 4.4
| 0.0 |
2008-Feb-19 Tue
| 58.4
| 58.54
| 56.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 266,059
| 0
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 584,382
| 0
| 37.2
| 37.2
| 0.0 |
2008-Feb-14 Thu
| 58.4
| 58.4
| 57.5
| ###
| 419,879
| 24,331,988
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 59.5
| 57.57
| ###
| 1,228,688
| 71,921,252
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| 60.79
| ###
| 58.85
| ###
| 1,666,121
| ###
| 19.9
| 19.9
| 0.0 |
2008-Feb-11 Mon
| ###
| 67.26
| ###
| ###
| 263,954
| 8,876,773
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| 67.7
| 102,756
| 0
| ###
| ###
| 4.8 |
2008-Feb-07 Thu
| ###
| ###
| ###
| 66.7
|
|
| ###
| ###
| 4.8 |
2008-Feb-06 Wed
| 67.8
| 68.74
| 66.28
| 66.5
| 213,082
| ###
| 27.8
| 27.8
| 4.8 |
2008-Feb-05 Tue
| 70
| 71.85
| 68.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 73
| 69.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| ###
| 71.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| 70.23
| ###
| 69.75
|
|
| 35.2
| 35.2
| 5.0 |
2008-Jan-30 Wed
| 70
| 72.45
| ###
| ###
| 228,659
| 8,283,172
| 84.8
| 84.8
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| 68.82
| 182,957
| 0
| 43.6
| 43.6
| 4.9 |
2008-Jan-25 Fri
| ###
| ###
| 67.56
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 64.5
| 67.47
| 64.5
| 66.75
| 378,142
| ###
| 72.6
| 72.6
| 4.8 |
2008-Jan-22 Tue
| 66.88
| ###
| 63.51
| ###
|
|
| 50.9
| 50.9
| 0.0 |
2008-Jan-21 Mon
| 68.71
| 69.8
| ###
| ###
| 247,743
| ###
| 84.6
| 84.6
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| 67.81
| 67.81
| 246,044
| 8,342,121
| ###
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| ###
| 70
|
|
| ###
| ###
| 5.0 |
2008-Jan-15 Tue
| 69.89
| 70.53
| ###
| 70
| 172,575
| 6,085,857
| ###
| ###
| 5.0 |
2008-Jan-14 Mon
| ###
| 70.88
| 69.2
| ###
| 239,545
| ###
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 73.25
| 73.4
| ###
| 72.25
|
|
| ###
| ###
| ### |
2008-Jan-10 Thu
| 73.2
| 73.41
| ###
| 73
|
|
| ###
| ###
| 5.2 |
2008-Jan-09 Wed
| ###
| ###
| 72.26
| 73.2
|
|
| 73.4
| 73.4
| 5.2 |
2008-Jan-08 Tue
| 73.4
| 73.84
| ###
| 72.89
|
|
| 37.4
| 37.4
| ### |
2008-Jan-07 Mon
| ###
| ###
| 73.48
| 73.48
| 85,750
| 3,150,455
| ###
| ###
| 5.2 |
2008-Jan-04 Fri
| 74.7
| ###
| 73.88
| 74.5
|
|
| 31.6
| 31.6
| ### |
2008-Jan-03 Thu
| ###
| ###
| 73.89
| 74.45
| 118,644
| ###
| ###
| ###
| 5.3 |
2008-Jan-02 Wed
| 75
| 75.55
| 74.55
| 75
|
|
| ###
| ###
| 5.4 |
2007-Dec-31 Mon
| 73.4
| 75.47
| 73.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 72.5
| 73.4
| 72.25
| ###
| 47,857
| 3,485,186
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 72.2
| 73.25
| 71.86
| 72.55
|
|
| 69.6
| 69.6
| 5.2 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 103,570
| 0
| 17.9
| 17.9
| 0.0 |
2007-Dec-21 Fri
| 73.4
| 73.4
| ###
| 72.58
| 161,659
| 5,932,885
| 25.6
| 25.6
| 5.2 |
2007-Dec-20 Thu
| 73.5
| 73.5
| 72.25
| 72.73
|
|
| 32.3
| 32.3
| ### |
2007-Dec-19 Wed
| 72.86
| 74.4
| 72
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Dec-18 Tue
| 72.4
| 74.81
| 71.7
| 72.55
|
|
| 72.7
| 72.7
| 5.2 |
2007-Dec-17 Mon
| 73.73
| 74.71
| ###
| ###
| 197,454
| ###
| 58.2
| 58.2
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| 73.78
|
|
| ###
| ###
| 5.3 |
2007-Dec-13 Thu
| ###
| ###
| 73.88
| 75.7
|
|
| 86.8
| 86.8
| 5.4 |
2007-Dec-12 Wed
| 74.7
| ###
| 73.55
| ###
| 138,446
| 5,091,351
| 24.9
| 24.9
| 0.0 |
2007-Dec-11 Tue
| 75.82
| ###
| 75
| 75.51
|
|
| 34.3
| 34.3
| ### |
2007-Dec-10 Mon
| ###
| 76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| 74.72
| ###
| 177,459
| ###
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 74.59
| 75.51
| 74.49
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Dec-05 Wed
| ###
| ###
| 72.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-04 Tue
| ###
| 74.28
| ###
| 73.55
| 195,672
| 7,267,258
| ###
| ###
| ### |
2007-Dec-03 Mon
| 75.41
| 75.53
| 74.28
| ###
| 109,026
| ###
| 34.9
| 34.9
| 0.0 |
2007-Nov-30 Fri
| ###
| 75.41
| ###
| 75.41
| 387,789
| 14,621,584
| 73.5
| 73.5
| ### |
2007-Nov-29 Thu
| 74
| 74.5
| 73.73
| 74.2
|
|
| 73.3
| 73.3
| ### |
2007-Nov-28 Wed
| 73.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 73.55
| 71.76
| 73.55
| 156,524
| 11,372,251
| 66.6
| 66.6
| ### |
2007-Nov-26 Mon
| ###
| 74
| 72.49
| 74
|
|
| 70.8
| 70.8
| 5.3 |
2007-Nov-23 Fri
| 72.5
| ###
| 72.5
| 72.7
| 88,420
| 3,205,225
| 69.0
| 69.0
| 5.2 |
2007-Nov-22 Thu
| ###
| ###
| 71.82
| 72.22
|
|
| ###
| ###
| 5.2 |
2007-Nov-21 Wed
| 74.51
| 74.84
| 71.73
| 72.71
|
|
| ###
| ###
| ### |
2007-Nov-20 Tue
| 73.43
| ###
| 73
| 75
| 314,029
| 11,462,058
| ###
| ###
| 5.4 |
2007-Nov-19 Mon
| 72.84
| 74.25
| 72.84
| ###
| 122,622
| ###
| 81.9
| 81.9
| 0.0 |
2007-Nov-16 Fri
| ###
| 73.5
| 72.27
| ###
| 95,327
| ###
| 35.9
| 35.9
| 0.0 |
2007-Nov-15 Thu
| ###
| 74.2
| 72.8
| 73
|
|
| ###
| ###
| 5.2 |
2007-Nov-14 Wed
| ###
| 75
| 72.41
| ###
| 254,122
| ###
| 29.2
| 29.2
| 0.0 |
2007-Nov-13 Tue
| 70.45
| 73.75
| 70.45
| 73.75
| 168,746
| 12,166,586
| ###
| ###
| 5.3 |
2007-Nov-12 Mon
| 70
| ###
| ###
| 70.45
| 102,344
| 0
| 80.4
| 80.4
| 5.0 |
2007-Nov-09 Fri
| 69.45
| ###
| 69.45
| ###
| 131,244
| 4,557,447
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| 70.2
| 69.45
| 69.7
|
|
| ###
| ###
| 5.0 |
2007-Nov-07 Wed
| ###
| ###
| 69.43
| ###
| 117,859
| 4,091,475
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 71.7
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2007-Nov-05 Mon
| 70
| 70.56
| ###
| ###
| 190,921
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 69.7
| ###
| 69.43
| 69.88
| 126,325
| 4,385,372
| 62.7
| 62.7
| ### |
2007-Nov-01 Thu
| ###
| 70.75
| ###
| ###
| 199,274
| ###
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 70
| 70.25
| 68.55
| 68.55
| 310,045
| 21,517,123
| ###
| ###
| ### |
2007-Oct-30 Tue
| 70.81
| 71.2
| ###
| ###
| 182,653
| 6,502,446
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| 71.8
| ###
| ###
| 105,879
| 3,801,056
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 71.8
| ###
| ###
| ###
| 310,488
| 0
| 32.9
| 32.9
| 0.0 |
2007-Oct-25 Thu
| 71
| ###
| 70.26
| 70.4
| 256,826
| ###
| 33.6
| 33.6
| 5.0 |
2007-Oct-24 Wed
| 72.8
| ###
| ###
| ###
| 288,284
| 0
| 14.2
| 14.2
| 0.0 |
2007-Oct-23 Tue
| 72.86
| ###
| 71.89
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Oct-22 Mon
| ###
| 72.48
| ###
| 72.46
|
|
| ###
| ###
| 5.2 |
2007-Oct-19 Fri
| ###
| ###
| 72.85
| 73
|
|
| ###
| ###
| 5.2 |
2007-Oct-18 Thu
| ###
| ###
| 73.74
| ###
| 228,859
| ###
| 65.9
| 65.9
| 0.0 |
2007-Oct-17 Wed
| 72.8
| 73.42
| 72.52
| ###
| 151,259
| ###
| 76.4
| 76.4
| 0.0 |
2007-Oct-16 Tue
| ###
| 72.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 73
| ###
| ###
| 72.27
| 76,287
| 0
| 33.3
| 33.3
| 5.2 |
2007-Oct-12 Fri
| ###
| ###
| 72.24
| 73
|
|
| ###
| ###
| 5.2 |
2007-Oct-11 Thu
| 73.8
| 73.89
| 72.53
| 72.53
| 218,229
| 15,976,545
| 17.1
| 17.1
| ### |
2007-Oct-10 Wed
| ###
| 74.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 72.89
| ###
| 172,525
| 6,287,673
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 74.2
| ###
| ###
| 74.74
| 89,783
| 0
| ###
| ###
| 5.3 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 121,976
| 0
| 27.3
| 27.3
| 0.0 |
2007-Oct-04 Thu
| 73.4
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Oct-03 Wed
| 75
| 75.42
| ###
| 73.55
| 399,381
| 15,060,657
| ###
| ###
| ### |
2007-Oct-02 Tue
| ###
| ###
| ###
| 74.77
| 417,026
| 0
| ###
| ###
| ### |
2007-Oct-01 Mon
| 77.52
| 77.7
| 76.8
| ###
| 102,646
| ###
| 29.9
| 29.9
| 0.0 |
2007-Sep-28 Fri
| 79.48
| 79.79
| ###
| ###
| 478,076
| 19,072,842
| 17.0
| 17.0
| 0.0 |
2007-Sep-27 Thu
| 75.8
| 78.25
| 75.45
| 77.5
| 235,044
| ###
| 80.7
| 80.7
| 5.5 |
2007-Sep-26 Wed
| 72.8
| 76.25
| 72.8
| 75.5
| 183,742
| 13,693,372
| 87.6
| 87.6
| 5.4 |
2007-Sep-25 Tue
| 73
| ###
| 72.75
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2007-Sep-24 Mon
| 75.7
| 75.7
| ###
| 72.82
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| 76.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 75
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2007-Sep-19 Wed
| 75
| 75
| 73.5
| 74.24
|
|
| ###
| ###
| 5.3 |
2007-Sep-18 Tue
| 73.43
| ###
| ###
| ###
| 227,253
| 0
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 71.8
| 73.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 71.86
| 72.23
| ###
| 71.42
| 157,775
| 5,698,044
| ###
| ###
| ### |
2007-Sep-13 Thu
| ###
| 71.89
| ###
| 71.49
|
|
| 86.1
| 86.1
| ### |
2007-Sep-12 Wed
| 71.49
| 72
| 70.53
| 70.53
|
|
| ###
| ###
| 5.0 |
2007-Sep-11 Tue
| 70.5
| ###
| 69.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| 70
| 70
| ###
| ###
| 224,974
| ###
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| 71
| ###
| 70.2
| ###
| 239,249
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 71.59
| 68.55
| 70.89
| 185,585
| 13,003,940
| ###
| ###
| ### |
2007-Sep-05 Wed
| 68.55
| 69.5
| ###
| ###
| 204,940
| ###
| 77.8
| 77.8
| 0.0 |
2007-Sep-04 Tue
| 67.24
| 68.22
| ###
| ###
| 349,657
| ###
| 76.2
| 76.2
| 0.0 |
2007-Sep-03 Mon
| ###
| 67.49
| 65.71
| ###
| 171,354
| 11,412,176
| 69.6
| 69.6
| 0.0 |
2007-Aug-31 Fri
| 66.49
| ###
| 65.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 68.59
| ###
| 66.87
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2007-Aug-29 Wed
| ###
| 67.74
| 66.2
| ###
| 379,855
| 25,438,889
| 60.1
| 60.1
| 0.0 |
2007-Aug-28 Tue
| ###
| 68.71
| 67.28
| 67.79
| 261,357
| ###
| ###
| ###
| 4.8 |
2007-Aug-27 Mon
| 70.5
| 72.23
| 68.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 66.7
| 68.49
| 66.7
| ###
| 121,357
| 8,203,126
| ###
| ###
| 0.0 |
2007-Aug-23 Thu
| ###
| 68.76
| 65.72
| 66.7
| 425,851
| 28,634,221
| 26.3
| 26.3
| 4.8 |
2007-Aug-22 Wed
| ###
| 67.23
| ###
| 65.24
| 223,425
| ###
| ###
| ###
| ### |
2007-Aug-21 Tue
| 63.7
| 64.4
| ###
| 63.76
|
|
| ###
| ###
| 4.6 |
2007-Aug-20 Mon
| ###
| 65.79
| ###
| 64.5
|
|
| 71.6
| 71.6
| 4.6 |
2007-Aug-17 Fri
| ###
| ###
| 60.51
| 62.5
|
|
| ###
| ###
| 4.5 |
2007-Aug-16 Thu
| ###
| ###
| 59.88
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| 61.4
| ###
| 277,254
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| 63.25
| 300,848
| 0
| ###
| ###
| 4.5 |
2007-Aug-13 Mon
| 63.54
| 63.54
| 61.58
| 61.81
|
|
| 23.3
| 23.3
| ### |
2007-Aug-10 Fri
| ###
| 63.87
| ###
| 62.5
| 262,544
| 8,384,342
| 84.2
| 84.2
| 4.5 |
2007-Aug-09 Thu
| ###
| ###
| 61.45
| ###
| 235,553
| ###
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| 61.73
| ###
| ###
| 210,659
| ###
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 61.5
| 61.5
| 60.51
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Aug-06 Mon
| 60.58
| ###
| 59.85
| 60.73
|
|
| 80.2
| 80.2
| 4.3 |
2007-Aug-03 Fri
| ###
| 61.49
| ###
| 61.27
|
|
| ###
| ###
| ### |
2007-Aug-02 Thu
| 61.5
| 61.52
| ###
| 60.89
| 113,879
| ###
| ###
| ###
| ### |
2007-Aug-01 Wed
| 61.56
| 61.79
| ###
| 60.21
| 194,348
| 6,004,381
| 52.3
| 52.3
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| 61.8
| 286,685
| 0
| ###
| ###
| 4.4 |
2007-Jul-30 Mon
| 61.5
| ###
| 61.2
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2007-Jul-27 Fri
| ###
| 62.54
| 61.5
| 61.5
|
|
| 35.3
| 35.3
| 4.4 |
2007-Jul-26 Thu
| 64.89
| 65.53
| ###
| 63.4
| 294,725
| ###
| 22.4
| 22.4
| 4.5 |
2007-Jul-25 Wed
| ###
| 65.54
| 64.56
| 64.89
|
|
| ###
| ###
| ### |
2007-Jul-24 Tue
| 64.57
| ###
| 64.4
| 65.56
| 245,974
| ###
| ###
| ###
| 4.7 |
2007-Jul-23 Mon
| 64.5
| 64.52
| 63.26
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2007-Jul-20 Fri
| ###
| 64.75
| 63.87
| 64.75
|
|
| 73.0
| 73.0
| 4.6 |
2007-Jul-19 Thu
| 61.5
| 63.73
| ###
| 63.53
|
|
| ###
| ###
| 4.5 |
2007-Jul-18 Wed
| 60.8
| 61.45
| ###
| ###
| 442,858
| ###
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 60.78
| 60.78
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2007-Jul-16 Mon
| 60.75
| 60.8
| ###
| 60.79
| 182,059
| ###
| 67.2
| 67.2
| 4.3 |
2007-Jul-13 Fri
| ###
| 61.49
| 60.75
| 60.75
|
|
| ###
| ###
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2007-Jul-11 Wed
| 60.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 62.26
| ###
| ###
| 112,946
| ###
| 30.1
| 30.1
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 61.72
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 62.5
| 62.75
| ###
| 62.55
| 161,747
| ###
| 66.5
| 66.5
| 4.5 |
2007-Jul-05 Thu
| ###
| 62.8
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Jul-04 Wed
| 61.25
| ###
| 61.25
| 61.5
| 119,422
| ###
| ###
| ###
| 4.4 |
2007-Jul-03 Tue
| ###
| 62.5
| 60.47
| 60.89
|
|
| 24.7
| 24.7
| ### |
2007-Jul-02 Mon
| 61.25
| ###
| ###
| 61.87
|
|
| 74.7
| 74.7
| ### |
2007-Jun-29 Fri
| 61.25
| 61.25
| ###
| ###
| 213,421
| ###
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 179,348
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 60.4
| 60.72
| 59.49
| ###
| 171,741
| ###
| 47.3
| 47.3
| 0.0 |
2007-Jun-26 Tue
| 60.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 60.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| 61.73
| ###
| 60.5
| 282,120
| ###
| ###
| ###
| ### |
2007-Jun-21 Thu
| 61.85
| ###
| 61.5
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2007-Jun-20 Wed
| 60.5
| ###
| 60.48
| 60.88
| 242,757
| 7,340,971
| 65.0
| 65.0
| 4.3 |
2007-Jun-19 Tue
| 61.58
| ###
| 60.81
| 60.81
| 229,176
| ###
| ###
| ###
| ### |
2007-Jun-18 Mon
| 60.48
| ###
| 60.24
| 61.74
|
|
| ###
| ###
| 4.4 |
2007-Jun-15 Fri
| 59.5
| ###
| 59.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 58.75
| 59.76
| 57.26
| 59.76
| 279,756
| 16,368,523
| ###
| ###
| 4.3 |
2007-Jun-13 Wed
| 58.49
| ###
| ###
| 58.2
|
|
| 37.1
| 37.1
| 4.2 |
2007-Jun-12 Tue
| ###
| ###
| 58.55
| 58.57
| 263,979
| 7,727,985
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| 60.4
| ###
| ###
| 278,275
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 166,851
| 0
| 76.6
| 76.6
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 60.25
| 61.2
| 201,544
| ###
| 68.7
| 68.7
| ### |
2007-Jun-05 Tue
| 62.49
| 62.49
| 61.27
| ###
| 193,386
| 11,966,725
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 61.85
| ###
| ###
| ###
| 89,584
| 0
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 61.51
| 61.85
|
|
| ###
| ###
| 4.4 |
2007-May-31 Thu
| 62.5
| 63.45
| 62.22
| 62.22
|
|
| 27.5
| 27.5
| 4.4 |
2007-May-30 Wed
| 62.5
| 62.7
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2007-May-29 Tue
| ###
| 62.5
| 61.78
| 62.5
| 85,285
| ###
| 70.9
| 70.9
| 4.5 |
2007-May-28 Mon
| ###
| 62.25
| ###
| ###
| 64,455
| ###
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 61.29
| ###
| 61.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 61.7
| 62.47
| 61.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 62.47
| 62.47
| 61.48
| 61.71
|
|
| ###
| ###
| 4.4 |
2007-May-22 Tue
| 63.5
| 63.5
| 61.8
| ###
| 131,340
| 8,228,451
| 17.7
| 17.7
| 0.0 |
2007-May-21 Mon
| ###
| 63.45
| 62.51
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| 63.75
| 62.5
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2007-May-17 Thu
| 63.8
| 64.74
| ###
| ###
| 220,647
| 7,142,343
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 98,870
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 96,458
| 0
| 36.2
| 36.2
| 0.0 |
2007-May-14 Mon
| 64.84
| 65.5
| ###
| 65.26
| 96,253
| 3,152,285
| 73.4
| 73.4
| ### |
2007-May-11 Fri
| 63.79
| 64.56
| 63.21
| 63.8
|
|
| 66.1
| 66.1
| 4.6 |
2007-May-10 Thu
| ###
| ###
| 63.46
| ###
| 774,773
| 24,583,547
| 68.9
| 68.9
| 0.0 |
2007-May-09 Wed
| 62.5
| 63.75
| 62.5
| 63.21
| 134,172
| ###
| 76.5
| 76.5
| ### |
2007-May-08 Tue
| 63.79
| ###
| 62.45
| 62.74
| 129,951
| ###
| ###
| ###
| ### |
2007-May-07 Mon
| 64.45
| 64.8
| 63.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 64.81
| ###
| ###
| 64.45
| 118,525
| 0
| ###
| ###
| ### |
2007-May-03 Thu
| 64.55
| 64.8
| ###
| 64.45
| 158,447
| 5,133,682
| 33.2
| 33.2
| ### |
2007-May-02 Wed
| ###
| 65.45
| ###
| 64.29
|
|
| 72.9
| 72.9
| 4.6 |
2007-May-01 Tue
| 63.5
| 63.54
| ###
| ###
| 223,346
| ###
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| 63.75
| ###
| 63.45
| 235,181
| ###
| 70.9
| 70.9
| 4.5 |
2007-Apr-27 Fri
| ###
| ###
| 62.23
| ###
| 148,574
| 4,622,880
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 62.46
| 63.2
| ###
| ###
| 222,654
| ###
| 77.3
| 77.3
| 0.0 |
2007-Apr-24 Tue
| 62.5
| 62.5
| ###
| 61.73
|
|
| 27.2
| 27.2
| ### |
2007-Apr-23 Mon
| 62.25
| 62.7
| ###
| ###
| 168,752
| 5,290,375
| 74.1
| 74.1
| 0.0 |
2007-Apr-20 Fri
| ###
| 61.77
| ###
| 61.77
| 131,724
| ###
| ###
| ###
| 4.4 |
2007-Apr-19 Thu
| ###
| ###
| 60.54
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2007-Apr-18 Wed
| ###
| 62.5
| ###
| ###
| 158,580
| 4,955,625
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 62.5
| 62.5
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2007-Apr-16 Mon
| ###
| 62.76
| ###
| ###
| 132,286
| ###
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 62.25
| 62.7
| 61.73
| 62.42
| 180,284
| ###
| ###
| ###
| 4.5 |
2007-Apr-12 Thu
| ###
| ###
| 61.48
| 61.75
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 247,144
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| 64.2
| 64.2
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| 63.57
| 63.75
|
|
| 30.5
| 30.5
| ### |
2007-Apr-04 Wed
| 63.75
| ###
| 63.75
| 64.49
|
|
| 72.7
| 72.7
| ### |
2007-Apr-03 Tue
| ###
| 63.89
| 62.5
| ###
| 271,523
| ###
| 69.4
| 69.4
| 0.0 |
2007-Apr-02 Mon
| 64.52
| 64.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| 63.8
| 64.72
| 63.54
| 64.72
| 217,520
| 13,949,557
| ###
| ###
| 4.6 |
2007-Mar-29 Thu
| 62.4
| 63.49
| ###
| 63.42
| 48,223
| ###
| 79.0
| 79.0
| 4.5 |
2007-Mar-28 Wed
| ###
| 63.4
| 62.4
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Mar-27 Tue
| 63.2
| ###
| 62.52
| 62.52
| 357,481
| 11,174,856
| ###
| ###
| 4.5 |
2007-Mar-26 Mon
| ###
| 63.86
| ###
| 63.2
| 102,984
| 3,288,279
| ###
| ###
| 4.5 |
2007-Mar-23 Fri
| 63.78
| 63.8
| ###
| 62.57
| 143,055
| 4,563,454
| ###
| ###
| ### |
2007-Mar-22 Thu
| ###
| 63.78
| ###
| 63.78
| 367,872
| ###
| 88.1
| 88.1
| 4.6 |
2007-Mar-21 Wed
| 61.4
| 61.78
| ###
| 61.7
| 168,422
| 5,202,555
| 76.9
| 76.9
| 4.4 |
2007-Mar-20 Tue
| 61.2
| 61.7
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 60.89
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2007-Mar-16 Fri
| 60.5
| 63.2
| 60.5
| 62.4
| 445,084
| 27,528,445
| ###
| ###
| 4.5 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-Mar-14 Wed
| 59.51
| ###
| 59.21
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Mar-13 Tue
| ###
| 60.4
| 59.79
| 60.25
| 373,952
| 22,472,645
| 77.2
| 77.2
| ### |
2007-Mar-12 Mon
| 59.5
| 59.87
| 58.55
| 59.87
| 373,684
| 22,125,829
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| 58.57
| 57.53
| 58.4
|
|
| 66.3
| 66.3
| ### |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 57.8
| ###
| 57.24
| ###
| 426,653
| ###
| 70.0
| 70.0
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| ###
| 56.54
|
|
| ###
| ###
| 4.0 |
2007-Mar-05 Mon
| 57.59
| 57.59
| 55.8
| 55.8
|
|
| ###
| ###
| 4.0 |
2007-Mar-02 Fri
| 56.8
| 57.4
| 56.21
| 56.87
|
|
| 70.8
| 70.8
| 4.1 |
2007-Mar-01 Thu
| 57.25
| 57.85
| 56.85
| 56.85
|
|
| 35.8
| 35.8
| ### |
2007-Feb-28 Wed
| ###
| ###
| ###
| 56.74
| 394,152
| 0
| ###
| ###
| 4.1 |
2007-Feb-27 Tue
| 59.2
| 59.2
| 58.4
| 58.5
| 227,153
| ###
| ###
| ###
| 4.2 |
2007-Feb-26 Mon
| 59.26
| 59.4
| 58
| 59.4
|
|
| ###
| ###
| 4.2 |
2007-Feb-23 Fri
| ###
| 59.4
| ###
| 59.27
|
|
| ###
| ###
| ### |
2007-Feb-22 Thu
| ###
| 59.22
| 58.7
| 59.2
| 312,883
| 18,447,581
| ###
| ###
| 4.2 |
2007-Feb-21 Wed
| ###
| ###
| 58.29
| 58.48
|
|
| ###
| ###
| 4.2 |
2007-Feb-20 Tue
| ###
| 59.89
| 58.86
| ###
| 167,748
| ###
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 59.79
| ###
| 59.72
| 59.75
| 131,284
| 3,920,140
| ###
| ###
| 4.3 |
2007-Feb-16 Fri
| 59.5
| 59.78
| ###
| ###
| 291,174
| ###
| 38.9
| 38.9
| 0.0 |
2007-Feb-15 Thu
| 59
| 59.79
| 59
| ###
| 613,149
| 36,417,984
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 58.84
| ###
| ###
| 58.8
|
|
| ###
| ###
| 4.2 |
2007-Feb-13 Tue
| 54.8
| 57.87
| 54.26
| 57.85
|
|
| 95.0
| 95.0
| 4.1 |
2007-Feb-12 Mon
| 55.4
| 55.59
| ###
| 55.4
|
|
| ###
| ###
| 4.0 |
2007-Feb-09 Fri
| ###
| ###
| 55.24
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| 55.22
| 252,326
| 0
| 34.6
| 34.6
| 3.9 |
2007-Feb-07 Wed
| ###
| 56.47
| ###
| ###
| 243,784
| 6,883,241
| ###
| ###
| 0.0 |
2007-Feb-06 Tue
| 55.51
| 56.28
| 55.44
| ###
| 238,627
| ###
| 80.3
| 80.3
| 0.0 |
2007-Feb-05 Mon
| ###
| 55.77
| ###
| 55.58
| 108,370
| ###
| ###
| ###
| ### |
2007-Feb-02 Fri
| 55.83
| 56.2
| 55.5
| 55.52
|
|
| ###
| ###
| 4.0 |
2007-Feb-01 Thu
| 56.53
| ###
| ###
| ###
| 296,387
| 0
| 17.0
| 17.0
| 0.0 |
2007-Jan-31 Wed
| 57
| ###
| ###
| 56.45
|
|
| 31.8
| 31.8
| 4.0 |
2007-Jan-30 Tue
| 56.5
| ###
| ###
| ###
| 155,424
| 0
| 34.1
| 34.1
| 0.0 |
2007-Jan-29 Mon
| 58.24
| 58.24
| 56.23
| ###
| 200,220
| ###
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 58.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| ###
| 58.59
| ###
| 58.59
|
|
| ###
| ###
| 4.2 |
2007-Jan-23 Tue
| 57.89
| 58.24
| 57.25
| 58
|
|
| ###
| ###
| 4.1 |
2007-Jan-22 Mon
| ###
| 58.2
| ###
| 58
| 106,785
| 3,107,443
| ###
| ###
| 4.1 |
2007-Jan-19 Fri
| 57.85
| 57.85
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| 57.47
|
|
| 28.8
| 28.8
| ### |
2007-Jan-17 Wed
| 57
| ###
| ###
| 57.27
|
|
| ###
| ###
| ### |
2007-Jan-16 Tue
| ###
| 58
| 57.26
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Jan-15 Mon
| 56.78
| 57.59
| ###
| 57.59
|
|
| ###
| ###
| ### |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2007-Jan-11 Thu
| 56
| ###
| ###
| 55.7
| 71,252
| 0
| ###
| ###
| 4.0 |
2007-Jan-10 Wed
| 55.27
| ###
| 55
| 56
| 119,871
| 3,296,452
| 84.1
| 84.1
| 4.0 |
2007-Jan-09 Tue
| 57.25
| ###
| ###
| 55.79
| 221,847
| 0
| 13.1
| 13.1
| 4.0 |
2007-Jan-08 Mon
| 56.85
| 57.2
| ###
| 56.2
|
|
| 32.7
| 32.7
| 4.0 |
2007-Jan-05 Fri
| 58
| ###
| 57.42
| 57.48
|
|
| 28.4
| 28.4
| 4.1 |
2007-Jan-04 Thu
| ###
| ###
| 58.59
| 58.79
| 118,843
| ###
| 41.3
| 41.3
| ### |
2007-Jan-03 Wed
| 59.49
| 59.49
| 58.84
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| ###
| 59.55
| ###
| ###
| 89,877
| 2,676,087
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 57.78
| ###
| 57.74
| 58
| 54,145
| ###
| 66.0
| 66.0
| 4.1 |
2006-Dec-28 Thu
| 59
| ###
| 58.44
| 58.5
|
|
| ###
| ###
| 4.2 |
2006-Dec-27 Wed
| 57.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| 57.46
| 57.75
| 56.78
| 57.7
|
|
| ###
| ###
| ### |
2006-Dec-21 Thu
| 57.7
| 57.7
| 56.51
| 57.29
| 486,027
| 27,754,571
| ###
| ###
| 4.1 |
2006-Dec-20 Wed
| ###
| ###
| ###
| 57
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 56.5
| ###
| ###
| ###
| 147,452
| 0
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 115,578
| 0
| 77.4
| 77.4
| 0.0 |
2006-Dec-15 Fri
| 56.58
| 56.58
| 55
| ###
| 119,656
| ###
| 20.2
| 20.2
| 0.0 |
2006-Dec-14 Thu
| 54.44
| 56.48
| ###
| 56.48
| 369,357
| 10,430,641
| ###
| ###
| 4.0 |
2006-Dec-13 Wed
| 52.75
| 54.49
| 52.75
| 53.75
| 146,241
| 7,841,442
| 85.0
| 85.0
| ### |
2006-Dec-12 Tue
| ###
| ###
| 52.55
| 52.75
|
|
| 21.4
| 21.4
| 3.8 |
2006-Dec-11 Mon
| ###
| 54.48
| 53.58
| 53.58
|
|
| 28.8
| 28.8
| 3.8 |
2006-Dec-08 Fri
| ###
| 54.42
| 53.25
| ###
| 169,973
| ###
| 21.2
| 21.2
| 0.0 |
2006-Dec-07 Thu
| 54
| 54.46
| 53.82
| ###
| 105,854
| ###
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| 54.81
| ###
| 53.83
| ###
| 222,953
| 6,000,779
| 21.4
| 21.4
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 54.84
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2006-Dec-04 Mon
| 54.74
| 55.29
| ###
| 54.73
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 56.5
| 56.7
| ###
| 54.74
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 56
| ###
| 56
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Nov-29 Wed
| 55.46
| ###
| ###
| 55.87
| 122,984
| 0
| 66.8
| 66.8
| ### |
2006-Nov-28 Tue
| ###
| ###
| ###
| 55.46
|
|
| 27.0
| 27.0
| ### |
2006-Nov-27 Mon
| 57.7
| 57.7
| 56.54
| 57
| 73,389
| 4,191,979
| 23.6
| 23.6
| ### |
2006-Nov-24 Fri
| 55.5
| 57.2
| 54.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 55.49
| ###
| ###
| 255,043
| ###
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 154,857
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 52.8
| 54.4
| 52.8
| 54
|
|
| ###
| ###
| 3.9 |
2006-Nov-20 Mon
| 54.7
| ###
| 53.48
| 53.48
|
|
| ###
| ###
| 3.8 |
2006-Nov-17 Fri
| 54.77
| ###
| 54.26
| ###
| 228,651
| ###
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| 54.4
| 54.77
| 174,748
| 4,753,145
| 33.6
| 33.6
| 3.9 |
2006-Nov-15 Wed
| 56.75
| 56.75
| 54.81
| 55.2
|
|
| ###
| ###
| 3.9 |
2006-Nov-14 Tue
| 57.2
| 57.2
| 56.23
| ###
| 67,623
| ###
| 19.3
| 19.3
| 0.0 |
2006-Nov-13 Mon
| 57
| ###
| 56.46
| 56.5
|
|
| ###
| ###
| 4.0 |
2006-Nov-10 Fri
| 57.29
| ###
| ###
| 56.53
|
|
| 18.5
| 18.5
| 4.0 |
2006-Nov-09 Thu
| 57.8
| 57.8
| ###
| 57
| 171,352
| 4,952,072
| 23.8
| 23.8
| ### |
2006-Nov-08 Wed
| 58
| 58
| ###
| ###
| 146,071
| 4,236,059
| 13.3
| 13.3
| 0.0 |
2006-Nov-07 Tue
| ###
| 57.58
| 56.5
| 57.58
| 130,987
| ###
| 76.0
| 76.0
| 4.1 |
2006-Nov-06 Mon
| ###
| 56.53
| ###
| 56.53
| 46,280
| ###
| ###
| ###
| 4.0 |
2006-Nov-03 Fri
| 56
| 56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 55.4
| 56.4
| 54.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| 55.75
| 56.8
| 55.56
| 56
| 141,082
| 7,925,986
| 68.0
| 68.0
| 4.0 |
2006-Oct-31 Tue
| 56
| ###
| 55.2
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 56.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 57.2
| ###
| ###
| ###
| 145,771
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 56
| ###
| 56
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2006-Oct-24 Tue
| 56.5
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2006-Oct-23 Mon
| 55.8
| 56.72
| 55.8
| 56.42
| 147,357
| ###
| ###
| ###
| ### |
2006-Oct-20 Fri
| 54.59
| 55.89
| ###
| 55.89
| 130,284
| 3,640,786
| ###
| ###
| 4.0 |
2006-Oct-19 Thu
| ###
| 54.57
| ###
| 54.26
|
|
| 73.3
| 73.3
| 3.9 |
2006-Oct-18 Wed
| ###
| 54
| ###
| 54
| 114,327
| 3,086,829
| ###
| ###
| 3.9 |
2006-Oct-17 Tue
| 53.75
| 53.76
| ###
| 53.58
|
|
| ###
| ###
| 3.8 |
2006-Oct-16 Mon
| 53.7
| 54.2
| ###
| 53.76
|
|
| 64.3
| 64.3
| 3.8 |
2006-Oct-13 Fri
| 52.86
| ###
| ###
| 53.25
| 241,356
| 0
| ###
| ###
| ### |
2006-Oct-12 Thu
| 54.2
| 54.2
| 52.48
| 52.52
| 101,828
| ###
| ###
| ###
| ### |
2006-Oct-11 Wed
| 53.75
| 54.4
| 53.48
| 54.28
| 133,049
| ###
| 71.8
| 71.8
| 3.9 |
2006-Oct-10 Tue
| 53.48
| 53.75
| 53
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| 52.8
| 53
| 127,989
| ###
| ###
| ###
| 3.8 |
2006-Oct-06 Fri
| ###
| 54.54
| 53.57
| 54
| 55,149
| 2,981,079
| 29.5
| 29.5
| 3.9 |
2006-Oct-05 Thu
| 54
| 54.7
| ###
| 54.5
| 183,775
| 5,026,246
| 74.6
| 74.6
| 3.9 |
2006-Oct-04 Wed
| 52.75
| 54
| 52.58
| 53.54
| 126,651
| ###
| 83.8
| 83.8
| 3.8 |
2006-Oct-03 Tue
| ###
| ###
| 53
| ###
| 114,527
| ###
| ###
| ###
| 0.0 |
2006-Oct-02 Mon
| 53.57
| 54.79
| 53.57
| 54.28
|
|
| 78.9
| 78.9
| 3.9 |
2006-Sep-29 Fri
| 52
| ###
| 51.76
| 53
| 198,654
| ###
| ###
| ###
| 3.8 |
2006-Sep-28 Thu
| 53.4
| 53.4
| ###
| 52.56
| 192,251
| ###
| ###
| ###
| 3.8 |
2006-Sep-27 Wed
| 53.72
| 54.4
| 53.56
| 53.8
| 215,772
| 11,647,372
| ###
| ###
| 3.8 |
2006-Sep-26 Tue
| 52.85
| ###
| ###
| 53.72
|
|
| 84.6
| 84.6
| 3.8 |
2006-Sep-25 Mon
| ###
| 52.85
| 52
| 52.5
|
|
| 70.6
| 70.6
| 3.8 |
2006-Sep-22 Fri
| ###
| 52.5
| 51.51
| ###
| 241,079
| ###
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| 52.78
| ###
| 52.7
| 385,625
| 10,176,643
| 74.7
| 74.7
| 3.8 |
2006-Sep-20 Wed
| 51.55
| ###
| 51.55
| ###
| 2,140,527
| 55,172,083
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-Sep-18 Mon
| 51.5
| ###
| ###
| 52.22
| 185,947
| 0
| ###
| ###
| 3.7 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 51.5
|
|
| 75.2
| 75.2
| 3.7 |
2006-Sep-14 Thu
| 51.85
| 52
| 51.5
| ###
| 158,952
| ###
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Sep-12 Tue
| ###
| 52
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2006-Sep-11 Mon
| 51.48
| 51.84
| 51.25
| ###
| 120,441
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| 52
| ###
| 52
| 118,825
| 3,089,450
| ###
| ###
| 3.7 |
2006-Sep-07 Thu
| 52
| 52
| ###
| 52
| 131,457
| 3,417,882
| 65.2
| 65.2
| 3.7 |
2006-Sep-06 Wed
| 52
| ###
| 51.7
| 52
| 234,285
| ###
| ###
| ###
| 3.7 |
2006-Sep-05 Tue
| 52.2
| 52.2
| 51.8
| 52
| 314,283
| ###
| 29.1
| 29.1
| 3.7 |
2006-Sep-04 Mon
| ###
| 52.23
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2006-Sep-01 Fri
| 50
| 50.88
| 50
| 50.88
|
|
| ###
| ###
| 3.6 |
2006-Aug-31 Thu
| ###
| 50.49
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2006-Aug-30 Wed
| 49.5
| 49.74
| ###
| 49
|
|
| ###
| ###
| 3.5 |
2006-Aug-29 Tue
| 49.46
| 49.8
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2006-Aug-28 Mon
| 48.5
| ###
| ###
| ###
| 335,277
| 0
| 81.5
| 81.5
| 0.0 |
2006-Aug-25 Fri
| 48.52
| ###
| 48.52
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Aug-24 Thu
| 50
| 50
| 49
| 49.26
|
|
| ###
| ###
| 3.5 |
2006-Aug-23 Wed
| ###
| 50.49
| 49.41
| ###
| 427,345
| 21,345,882
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| 50.82
| ###
| 50.49
|
|
| 30.6
| 30.6
| ### |
2006-Aug-21 Mon
| ###
| 51.78
| 50.52
| 50.89
| 210,954
| ###
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| 50.84
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 225,654
| 0
| 87.6
| 87.6
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 48.84
| 530,170
| 0
| 22.7
| 22.7
| 3.5 |
2006-Aug-15 Tue
| 51.75
| 51.75
| 48.4
| 48.5
| 895,252
| 44,829,743
| 5.0
| 5.0
| 3.5 |
2006-Aug-14 Mon
| 51
| 52.49
| 50.75
| ###
| 96,073
| 4,959,288
| 88.3
| 88.3
| 0.0 |
2006-Aug-11 Fri
| 50.72
| ###
| ###
| 50.72
|
|
| 69.8
| 69.8
| 3.6 |
2006-Aug-10 Thu
| 50.5
| ###
| 50.43
| 50.8
|
|
| 73.8
| 73.8
| 3.6 |
2006-Aug-09 Wed
| ###
| ###
| 50.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 50.5
| 52.25
| ###
| 51.7
| 266,657
| ###
| 85.4
| 85.4
| 3.7 |
2006-Aug-07 Mon
| ###
| ###
| 50.22
| 50.7
| 126,253
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| ###
| 51.29
| ###
| 50.85
| 207,172
| 5,312,925
| ###
| ###
| 3.6 |
2006-Aug-03 Thu
| ###
| 51.7
| ###
| 51.5
|
|
| 75.3
| 75.3
| 3.7 |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 343,380
| 0
| 25.4
| 25.4
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 52.85
| 53
| 152,554
| ###
| 37.2
| 37.2
| 3.8 |
2006-Jul-31 Mon
| 53.5
| 53.75
| 52.73
| ###
| 98,678
| ###
| 27.7
| 27.7
| 0.0 |
2006-Jul-28 Fri
| 53.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| 52.71
| ###
| 52.71
| 53.45
| 185,140
| ###
| ###
| ###
| 3.8 |
2006-Jul-26 Wed
| 54.8
| ###
| ###
| 53.82
|
|
| ###
| ###
| 3.8 |
2006-Jul-25 Tue
| 54.4
| ###
| 53.73
| 54.85
| 170,228
| 4,573,175
| ###
| ###
| 3.9 |
2006-Jul-24 Mon
| 53
| 53.46
| 52.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2006-Jul-20 Thu
| 53.2
| ###
| 52.51
| 53.85
|
|
| ###
| ###
| ### |
2006-Jul-19 Wed
| 52.4
| ###
| 52.4
| 52.83
|
|
| 81.4
| 81.4
| ### |
2006-Jul-18 Tue
| 52.2
| ###
| 51.55
| 52.4
| 150,684
| 3,883,880
| 75.9
| 75.9
| 3.7 |
2006-Jul-17 Mon
| 52.45
| 52.46
| ###
| 52.2
|
|
| 38.6
| 38.6
| 3.7 |
2006-Jul-14 Fri
| 54
| 54
| ###
| ###
| 128,052
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 54.5
| ###
| 53.7
| 54.48
| 108,648
| ###
| 40.5
| 40.5
| ### |
2006-Jul-12 Wed
| ###
| 54.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| 54.5
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 50,970
| 0
| 68.6
| 68.6
| 0.0 |
2006-Jul-07 Fri
| 54.2
| 55.2
| ###
| 54.75
|
|
| 71.4
| 71.4
| ### |
2006-Jul-06 Thu
| ###
| 55
| 53.2
| 54.2
| 113,876
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
| 49,750
| 0
| 19.4
| 19.4
| 0.0 |
2006-Jul-04 Tue
| 55.7
| 55.85
| 54.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 55.72
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Jun-30 Fri
| 54.4
| ###
| 54.4
| ###
| 414,558
| 11,275,977
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| ###
| 52.8
| 51.8
| 52.27
|
|
| ###
| ###
| ### |
2006-Jun-27 Tue
| 51.82
| ###
| 51.82
| 52.8
| 187,783
| 4,865,457
| ###
| ###
| ### |
2006-Jun-26 Mon
| 52.7
| 52.7
| 51.82
| 51.82
|
|
| 25.9
| 25.9
| ### |
2006-Jun-23 Fri
| ###
| 52.7
| ###
| 52.7
| 125,244
| 3,300,179
| 81.3
| 81.3
| 3.8 |
2006-Jun-22 Thu
| 53.5
| 53.75
| ###
| 53.55
| 201,820
| ###
| ###
| ###
| 3.8 |
2006-Jun-21 Wed
| ###
| 53.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| ###
| 53.55
| ###
| ###
| 191,477
| ###
| 86.0
| 86.0
| 0.0 |
2006-Jun-19 Mon
| ###
| 52.4
| 50.84
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jun-16 Fri
| 51.45
| 51.7
| ###
| 51.24
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 51.8
| 51.81
| 50.7
| ###
| 385,850
| 19,776,741
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| 49.8
| ###
| ###
| 50
| 204,220
| 0
| ###
| ###
| ### |
2006-Jun-13 Tue
| ###
| ###
| 50.2
| ###
| 165,673
| ###
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| 50.22
| ###
| 215,323
| ###
| 72.4
| 72.4
| 0.0 |
2006-Jun-08 Thu
| 50.81
| 51.59
| 50.75
| 51
| 278,126
| ###
| ###
| ###
| 3.6 |
2006-Jun-07 Wed
| ###
| 51.78
| 50
| 50.81
| 240,870
| 12,257,874
| 72.2
| 72.2
| ### |
2006-Jun-06 Tue
| 51
| ###
| ###
| 51.46
|
|
| 83.0
| 83.0
| 3.7 |
2006-Jun-05 Mon
| 51
| 52
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Jun-02 Fri
| ###
| 51.2
| ###
| 51.2
|
|
| ###
| ###
| 3.7 |
2006-Jun-01 Thu
| ###
| 50.5
| 49.89
| 50.4
| 177,774
| ###
| 75.6
| 75.6
| ### |
2006-May-31 Wed
| 50.7
| 51.46
| 49.2
| 49.2
|
|
| 12.1
| 12.1
| 3.5 |
2006-May-30 Tue
| 51.2
| 51.85
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-May-29 Mon
| 51.85
| 52.5
| 50.75
| 50.75
| 155,940
| ###
| ###
| ###
| 3.6 |
2006-May-26 Fri
| 52.71
| 52.71
| ###
| 51.85
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 53
| 53.29
| 51.77
| 51.8
|
|
| 20.3
| 20.3
| 3.7 |
2006-May-24 Wed
| 53.21
| 54.4
| ###
| 53.44
| 188,484
| ###
| ###
| ###
| 3.8 |
2006-May-23 Tue
| ###
| 53.71
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2006-May-22 Mon
| 53.5
| 53.5
| 53.2
| ###
| 123,640
| ###
| 60.9
| 60.9
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 53.45
| 53.5
| 169,855
| 4,539,374
| 26.2
| 26.2
| ### |
2006-May-18 Thu
| ###
| 53.8
| ###
| ###
| 113,179
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 53.55
| 54.72
| 53.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| 53.4
| 238,689
| 0
| 78.2
| 78.2
| 3.8 |
2006-May-15 Mon
| 53.55
| ###
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2006-May-12 Fri
| 54.7
| 54.89
| ###
| 54.2
| 185,327
| ###
| 27.7
| 27.7
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| 54.8
| 179,041
| 0
| ###
| ###
| 3.9 |
2006-May-10 Wed
| ###
| ###
| 53.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 53
| 54
| ###
| 53.25
|
|
| 69.6
| 69.6
| ### |
2006-May-08 Mon
| ###
| 54.2
| 52.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 51
| 54.27
| ###
| 54
| 275,727
| 7,481,852
| ###
| ###
| 3.9 |
2006-May-04 Thu
| ###
| ###
| 50.47
| 50.5
|
|
| ###
| ###
| 3.6 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2006-May-02 Tue
| 52.5
| ###
| ###
| ###
| 346,556
| 0
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 52.85
| 53.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| 53.5
| 52.25
| 52.8
|
|
| 38.1
| 38.1
| ### |
2006-Apr-27 Thu
| 53.85
| 53.85
| 52.73
| 53.4
| 233,457
| 12,440,923
| 32.8
| 32.8
| 3.8 |
2006-Apr-26 Wed
| 52
| 53.76
| ###
| 53.76
|
|
| 88.1
| 88.1
| 3.8 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| 52.52
| 94,643
| 0
| ###
| ###
| ### |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 200,448
| 0
| 21.9
| 21.9
| 0.0 |
2006-Apr-19 Wed
| 53
| 53
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Apr-18 Tue
| 52.5
| ###
| ###
| ###
| 109,476
| 0
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 52.4
| ###
| ###
| 52.5
|
|
| 71.8
| 71.8
| 3.8 |
2006-Apr-11 Tue
| 52.57
| 53.28
| 52.57
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| 52.2
| ###
| 130,187
| 3,397,880
| 35.8
| 35.8
| 0.0 |
2006-Apr-07 Fri
| 54.2
| 54.2
| 52.8
| ###
| 172,877
| ###
| 16.4
| 16.4
| 0.0 |
2006-Apr-06 Thu
| ###
| 56
| 54.28
| 54.7
|
|
| 16.2
| 16.2
| 3.9 |
2006-Apr-05 Wed
| 55
| ###
| 54.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 55
| ###
| 54.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| 54.26
| ###
| 54.26
| 150,985
| 4,096,223
| ###
| ###
| 3.9 |
2006-Mar-31 Fri
| ###
| 53.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 52.88
| 53.56
| 140,481
| ###
| ###
| ###
| 3.8 |
2006-Mar-29 Wed
| 52.7
| 53.5
| 52.7
| ###
| 155,183
| ###
| 72.9
| 72.9
| 0.0 |
2006-Mar-28 Tue
| 52.5
| 53.4
| 52.5
| 53
| 268,886
| ###
| 71.6
| 71.6
| 3.8 |
2006-Mar-27 Mon
| ###
| 53.4
| ###
| 53.4
| 63,224
| 1,688,080
| ###
| ###
| 3.8 |
2006-Mar-24 Fri
| 53
| ###
| ###
| 52.48
| 180,743
| 0
| 23.8
| 23.8
| 3.7 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 173,182
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| 53.45
| ###
| ###
| 169,542
| ###
| 63.9
| 63.9
| 0.0 |
2006-Mar-21 Tue
| ###
| 54
| ###
| ###
| 143,741
| ###
| 17.9
| 17.9
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2006-Mar-17 Fri
| 52.85
| 52.85
| ###
| ###
| 130,553
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| 52.5
| 351,576
| 0
| ###
| ###
| 3.8 |
2006-Mar-15 Wed
| ###
| 53.45
| 51.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| 52.5
| 53.56
| 52.42
| 52.82
| 109,256
| 5,789,475
| 74.2
| 74.2
| 3.8 |
2006-Mar-13 Mon
| 53.4
| 53.45
| ###
| 52.7
|
|
| ###
| ###
| 3.8 |
2006-Mar-10 Fri
| 51
| ###
| 50
| 53.45
| 983,783
| 24,594,575
| ###
| ###
| 3.8 |
2006-Mar-09 Thu
| ###
| 47.49
| ###
| ###
| 203,949
| ###
| 26.8
| 26.8
| 0.0 |
2006-Mar-08 Wed
| 46.5
| 47.57
| 46.5
| 47.21
| 227,745
| 10,711,986
| ###
| ###
| 3.4 |
2006-Mar-07 Tue
| 46.52
| ###
| 46.52
| ###
| 142,945
| ###
| 77.6
| 77.6
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 46.2
| 47.29
|
|
| 82.1
| 82.1
| 3.4 |
2006-Mar-03 Fri
| ###
| 47.59
| 46.75
| ###
| 156,452
| 7,379,840
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 47.55
| 47.59
| 47.2
| 47.59
| 223,575
| ###
| 59.8
| 59.8
| ### |
2006-Mar-01 Wed
| 48.5
| 48.8
| 47.5
| 47.55
|
|
| ###
| ###
| ### |
2006-Feb-28 Tue
| 47.87
| 49
| 47.85
| 49
| 207,620
| ###
| ###
| ###
| 3.5 |
2006-Feb-27 Mon
| 47.5
| 48.51
| 47.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| 47.27
| 314,227
| 0
| ###
| ###
| ### |
2006-Feb-23 Thu
| ###
| ###
| 47.22
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2006-Feb-22 Wed
| ###
| 48.2
| ###
| 47.51
| 346,379
| ###
| 73.5
| 73.5
| ### |
2006-Feb-21 Tue
| ###
| ###
| 46.75
| ###
| 324,979
| 7,596,384
| 30.6
| 30.6
| 0.0 |
2006-Feb-20 Mon
| ###
| 47.49
| 46.72
| ###
| 557,086
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 48.25
| 48.72
| 47.56
| 47.7
| 188,424
| ###
| ###
| ###
| 3.4 |
2006-Feb-16 Thu
| 49.51
| 49.7
| ###
| 48.45
|
|
| ###
| ###
| ### |
2006-Feb-15 Wed
| 51
| 51.25
| 49.5
| 49.75
| 514,583
| ###
| ###
| ###
| ### |
2006-Feb-14 Tue
| 49.25
| 51
| 49
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2006-Feb-13 Mon
| 48.5
| ###
| 47.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 48.5
| 48.5
| 47.77
| 48.4
| 131,184
| 6,314,541
| 33.1
| 33.1
| 3.5 |
2006-Feb-09 Thu
| 47.26
| ###
| 47.26
| 48.8
|
|
| ###
| ###
| 3.5 |
2006-Feb-08 Wed
| 46.5
| 47.2
| 46.4
| 47.2
| 204,875
| 9,588,150
| ###
| ###
| ### |
2006-Feb-07 Tue
| 45.7
| ###
| 45.7
| ###
| 193,442
| 4,420,149
| 87.7
| 87.7
| 0.0 |
2006-Feb-06 Mon
| 45.2
| 45.8
| 44.88
| ###
| 139,520
| ###
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| 45.79
| 89,929
| 0
| ###
| ###
| ### |
2006-Feb-02 Thu
| ###
| ###
| 46.27
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2006-Feb-01 Wed
| 46.53
| 46.7
| ###
| ###
| 161,350
| 3,767,522
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2006-Jan-27 Fri
| ###
| 46.88
| ###
| 46.57
| 285,084
| ###
| ###
| ###
| ### |
2006-Jan-25 Wed
| 45.75
| 46.73
| 45.75
| 46.51
|
|
| ###
| ###
| 3.3 |
2006-Jan-24 Tue
| 45
| 45.55
| ###
| 45.55
| 282,487
| 6,433,641
| ###
| ###
| ### |
2006-Jan-23 Mon
| 45.51
| ###
| 44.25
| ###
| 274,577
| ###
| 23.8
| 23.8
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 45.4
| 47
| 45.4
| 45.57
|
|
| 63.6
| 63.6
| 3.3 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| 47.25
|
|
| 68.2
| 68.2
| 3.4 |
2006-Jan-16 Mon
| ###
| ###
| 46.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 47.5
| 47.5
| ###
| ###
| 94,924
| 2,254,445
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| 47.2
|
|
| 33.4
| 33.4
| ### |
2006-Jan-11 Wed
| 47.2
| ###
| ###
| ###
| 147,180
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 47
| ###
| 46.7
| 47
| 143,942
| 3,361,045
| ###
| ###
| 3.4 |
2006-Jan-09 Mon
| ###
| 47
| 46.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 46.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 47.25
| 47.42
| ###
| 46.76
|
|
| 25.4
| 25.4
| ### |
2006-Jan-04 Wed
| 47.4
| 47.75
| ###
| ###
| 124,441
| 2,971,028
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| 45.72
| 47.49
| ###
| 47.27
|
|
| 89.3
| 89.3
| ### |
2005-Dec-30 Fri
| 45.7
| 45.8
| ###
| 45.73
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 46
| ###
| 45.55
| 45.87
|
|
| 23.5
| 23.5
| ### |
2005-Dec-28 Wed
| 45.55
| 46.28
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2005-Dec-27 Tue
| ###
| 45.78
| ###
| 45.55
|
|
| 71.1
| 71.1
| ### |
2005-Dec-23 Fri
| ###
| 45.78
| ###
| 45.55
|
|
| 71.1
| 71.1
| ### |
2005-Dec-22 Thu
| 46.74
| 46.74
| ###
| 45.88
|
|
| ###
| ###
| 3.3 |
2005-Dec-21 Wed
| ###
| ###
| 44.88
| 46.25
|
|
| 90.0
| 90.0
| ### |
2005-Dec-20 Tue
| ###
| 44.87
| ###
| ###
| 131,287
| 2,945,423
| 80.3
| 80.3
| 0.0 |
2005-Dec-19 Mon
| 43.52
| 44.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 43.53
| 42.71
| 43.53
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| ###
| 43.79
| ###
| 43.44
|
|
| ###
| ###
| 3.1 |
2005-Dec-14 Wed
| 39.45
| 43.5
| 39.45
| 43.44
| 690,158
| ###
| ###
| ###
| 3.1 |
2005-Dec-13 Tue
| ###
| ###
| 39.58
| 39.75
| 151,970
| 3,007,486
| ###
| ###
| ### |
2005-Dec-12 Mon
| 39.2
| ###
| 39.2
| ###
| 105,180
| 2,061,528
| 85.9
| 85.9
| 0.0 |
2005-Dec-09 Fri
| 39.55
| 39.84
| ###
| 39.45
| 143,353
| ###
| 28.9
| 28.9
| 2.8 |
2005-Dec-08 Thu
| 39.45
| 39.88
| ###
| 39.88
| 168,048
| 3,350,877
| ###
| ###
| 2.8 |
2005-Dec-07 Wed
| 39.5
| ###
| ###
| 39.44
| 249,575
| 0
| ###
| ###
| 2.8 |
2005-Dec-06 Tue
| ###
| ###
| 38.7
| 39.25
| 151,989
| 2,940,987
| ###
| ###
| ### |
2005-Dec-05 Mon
| 39.5
| 39.5
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Dec-02 Fri
| 39.5
| 40
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 39.51
| 39.59
| ###
| 39.45
| 230,743
| 4,567,557
| ###
| ###
| 2.8 |
2005-Nov-30 Wed
| ###
| ###
| ###
| 39.8
|
|
| 30.4
| 30.4
| 2.8 |
2005-Nov-29 Tue
| 40.45
| 40.78
| 39.59
| 40
| 176,920
| ###
| ###
| ###
| 2.9 |
2005-Nov-28 Mon
| 40
| 40.5
| ###
| 40.5
| 60,280
| 1,220,670
| ###
| ###
| 2.9 |
2005-Nov-25 Fri
| ###
| 40.4
| 39.89
| 40.2
| 295,429
| ###
| ###
| ###
| ### |
2005-Nov-24 Thu
| 39.81
| 40
| 39.42
| 39.76
| 407,874
| 16,196,676
| 31.8
| 31.8
| 2.8 |
2005-Nov-23 Wed
| ###
| ###
| 39.25
| 39.85
|
|
| 32.5
| 32.5
| ### |
2005-Nov-22 Tue
| 40.8
| ###
| ###
| 40
| 195,372
| 0
| 17.9
| 17.9
| 2.9 |
2005-Nov-21 Mon
| 40
| 40.73
| ###
| 40.7
| 167,855
| ###
| ###
| ###
| 2.9 |
2005-Nov-18 Fri
| 38.72
| 40
| 38.72
| 39.88
| 135,328
| ###
| 88.9
| 88.9
| 2.8 |
2005-Nov-17 Thu
| 39.7
| 40
| ###
| ###
| 351,522
| 7,030,440
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 39.82
| 40
| 39.51
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-Nov-15 Tue
| ###
| 39.78
| 38.87
| 39.78
| 245,185
| ###
| ###
| ###
| ### |
2005-Nov-14 Mon
| ###
| ###
| ###
| 39.25
|
|
| 71.0
| 71.0
| ### |
2005-Nov-11 Fri
| ###
| ###
| 38.59
| ###
| 195,870
| ###
| 33.6
| 33.6
| 0.0 |
2005-Nov-10 Thu
| 38.78
| ###
| 38.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 38.47
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| 38.48
| 38.75
| 38.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 38.25
| 38.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 38.25
| ###
| ###
| ###
| 331,878
| 0
| 29.7
| 29.7
| 0.0 |
2005-Nov-03 Thu
| 37.7
| 38.25
| ###
| 38.25
| 213,478
| ###
| 80.3
| 80.3
| 2.7 |
2005-Nov-02 Wed
| 37.7
| ###
| 37.28
| 37.56
|
|
| ###
| ###
| 2.7 |
2005-Nov-01 Tue
| ###
| ###
| 37.26
| 37.49
|
|
| 13.2
| 13.2
| 2.7 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| 36.5
| 36.5
|
|
| 7.9
| 7.9
| 2.6 |
2005-Oct-27 Thu
| 37.25
| ###
| 37.25
| 37.8
|
|
| 83.3
| 83.3
| 2.7 |
2005-Oct-26 Wed
| ###
| 37.29
| ###
| 37.25
| 280,047
| 5,221,476
| ###
| ###
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2005-Oct-24 Mon
| 36.46
| 36.48
| 35.81
| 35.85
| 191,442
| 6,919,671
| 21.2
| 21.2
| ### |
2005-Oct-21 Fri
| 36.5
| 36.8
| 35.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 37.4
| 37.75
| ###
| 36.5
|
|
| ###
| ###
| 2.6 |
2005-Oct-19 Wed
| 37.2
| 37.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| ###
| ###
| ###
| ###
| 558,722
| 0
| 34.1
| 34.1
| 0.0 |
2005-Oct-17 Mon
| 37.51
| 37.75
| 36.72
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 37.55
| 37.55
| 36.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 36.81
| 37.41
| 36.81
| 37.23
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| ###
| 37.2
| 37.5
| 406,822
| 7,566,889
| ###
| ###
| 2.7 |
2005-Oct-11 Tue
| 37.4
| 38.29
| 36.79
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 36.5
| 37.4
| 36.24
| 37.4
|
|
| ###
| ###
| ### |
2005-Oct-07 Fri
| 36.5
| ###
| 35.8
| 36.21
| 267,375
| ###
| ###
| ###
| ### |
2005-Oct-06 Thu
| ###
| 37.7
| 35.8
| ###
| 353,389
| 12,987,045
| 14.5
| 14.5
| 0.0 |
2005-Oct-05 Wed
| 38.79
| ###
| ###
| 38.51
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| ###
| 38.74
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2005-Oct-03 Mon
| ###
| 39.2
| ###
| ###
| 71,974
| ###
| 28.6
| 28.6
| 0.0 |
2005-Sep-30 Fri
| 39.79
| 40.28
| ###
| 39.21
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 40.7
| 40.85
| 39.73
| 39.8
| 189,042
| ###
| ###
| ###
| 2.8 |
2005-Sep-28 Wed
| 40.47
| 40.52
| 40.24
| ###
| 212,450
| ###
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| 40.49
| ###
| 40.47
|
|
| ###
| ###
| ### |
2005-Sep-26 Mon
| 39.25
| ###
| 39.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 39.8
| 39.8
| 39.22
| 39.42
|
|
| 21.9
| 21.9
| 2.8 |
2005-Sep-22 Thu
| ###
| 41
| 39.81
| 39.81
| 305,244
| 12,333,383
| 13.9
| 13.9
| ### |
2005-Sep-21 Wed
| ###
| ###
| 40.71
| 40.84
|
|
| 29.3
| 29.3
| 2.9 |
2005-Sep-20 Tue
| 40.7
| ###
| 40.7
| 41.22
|
|
| ###
| ###
| 2.9 |
2005-Sep-19 Mon
| ###
| 41.57
| ###
| 40.85
| 171,942
| ###
| ###
| ###
| 2.9 |
2005-Sep-16 Fri
| 40.85
| 41.46
| 40.85
| ###
| 173,140
| 7,125,576
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 40.51
| ###
| 40.5
| ###
| 219,220
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 40.51
| 41.45
| 40.5
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Sep-13 Tue
| 41.49
| 41.49
| 40.5
| 41
|
|
| ###
| ###
| 2.9 |
2005-Sep-12 Mon
| ###
| 41.75
| ###
| 41.57
| 78,773
| 1,644,386
| ###
| ###
| ### |
2005-Sep-09 Fri
| 41.27
| ###
| ###
| ###
| 320,071
| 0
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 42.81
| 42.81
| ###
| ###
| 150,958
| 3,231,255
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 42.5
| 42.73
| 42.49
| 42.54
| 95,282
| ###
| 66.9
| 66.9
| 3.0 |
2005-Sep-06 Tue
| 42
| 42.46
| 42
| 42.23
| 156,144
| ###
| 76.5
| 76.5
| ### |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 59,359
| 0
| 80.1
| 80.1
| 0.0 |
2005-Sep-02 Fri
| 42.7
| 42.7
| ###
| ###
| 207,280
| 4,425,428
| 11.4
| 11.4
| 0.0 |
2005-Sep-01 Thu
| 42.4
| 42.75
| ###
| 42.5
|
|
| ###
| ###
| 3.0 |
2005-Aug-31 Wed
| 41.7
| ###
| 41.7
| 42
| 362,543
| 7,559,021
| ###
| ###
| 3.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| 41.7
|
|
| 27.7
| 27.7
| 3.0 |
2005-Aug-29 Mon
| ###
| ###
| 41.58
| ###
| 308,644
| ###
| 15.2
| 15.2
| 0.0 |
2005-Aug-26 Fri
| 43
| ###
| 42.57
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2005-Aug-25 Thu
| 43.75
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2005-Aug-24 Wed
| 42.41
| ###
| 42.41
| ###
| 355,277
| 7,533,648
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 41.89
| ###
| 41.89
| 42.8
| 386,050
| ###
| 86.9
| 86.9
| 3.1 |
2005-Aug-22 Mon
| 40.73
| 41.45
| 40.73
| 41.4
| 249,947
| 10,270,322
| ###
| ###
| 3.0 |
2005-Aug-19 Fri
| 40
| ###
| 40
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 39.55
| ###
| 39.55
| 39.7
| 364,180
| 7,201,659
| ###
| ###
| 2.8 |
2005-Aug-17 Wed
| 39.52
| ###
| ###
| ###
| 313,973
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| 39.78
| ###
| 39.51
| 488,471
| 9,715,688
| ###
| ###
| 2.8 |
2005-Aug-15 Mon
| 37.51
| 37.86
| 37.45
| 37.86
|
|
| 75.7
| 75.7
| 2.7 |
2005-Aug-12 Fri
| ###
| ###
| 37.7
| 37.88
| 165,622
| 3,121,974
| 22.4
| 22.4
| 2.7 |
2005-Aug-11 Thu
| ###
| 38.5
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2005-Aug-10 Wed
| 37.7
| 38.4
| 37.7
| ###
| 129,943
| ###
| 73.6
| 73.6
| 0.0 |
2005-Aug-09 Tue
| 38.26
| 38.5
| 37.81
| ###
| 212,848
| ###
| 30.2
| 30.2
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 297,647
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 37.72
| 37.2
| 37.56
|
|
| 27.6
| 27.6
| 2.7 |
2005-Aug-04 Thu
| 39.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 39.86
| 39.87
| 39.42
| 39.42
| 354,826
| 14,067,076
| 25.0
| 25.0
| 2.8 |
2005-Aug-02 Tue
| 40.22
| ###
| 39.8
| 39.86
|
|
| ###
| ###
| 2.8 |
2005-Aug-01 Mon
| 40.2
| 40.74
| ###
| 40.55
| 77,252
| 1,573,623
| 79.1
| 79.1
| ### |
2005-Jul-29 Fri
| 40.85
| 41.25
| 40.43
| 40.43
|
|
| ###
| ###
| 2.9 |
2005-Jul-28 Thu
| ###
| ###
| ###
| 40.82
| 244,479
| 0
| 76.3
| 76.3
| 2.9 |
2005-Jul-27 Wed
| 39.85
| 40.79
| 39.85
| ###
| 264,429
| 10,661,777
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 39.2
| ###
| 39.2
| ###
| 335,482
| 6,575,447
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| 39.28
| ###
| 39.2
| 190,470
| ###
| 69.1
| 69.1
| 2.8 |
2005-Jul-22 Fri
| ###
| 39.45
| ###
| ###
| 399,682
| 7,883,727
| 25.2
| 25.2
| 0.0 |
2005-Jul-21 Thu
| ###
| 39.4
| ###
| ###
| 417,452
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| 39.2
| 38.23
| 38.41
| 350,346
| 13,563,645
| 68.5
| 68.5
| ### |
2005-Jul-19 Tue
| ###
| 39.21
| ###
| ###
| 248,542
| ###
| 12.3
| 12.3
| 0.0 |
2005-Jul-18 Mon
| ###
| 39.58
| 39.2
| 39.4
|
|
| 68.7
| 68.7
| 2.8 |
2005-Jul-15 Fri
| ###
| ###
| 39.2
| 39.41
|
|
| ###
| ###
| ### |
2005-Jul-14 Thu
| 39.7
| ###
| ###
| 39.7
| 130,987
| 0
| 67.1
| 67.1
| 2.8 |
2005-Jul-13 Wed
| 40
| ###
| 39.51
| 39.81
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 39.56
| ###
| 39.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 38.85
| 39.48
| 38.85
| ###
| 254,150
| 9,953,784
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| 39.2
| 38.8
| 38.8
| 251,284
| 9,800,076
| 27.3
| 27.3
| ### |
2005-Jul-07 Thu
| 39.89
| 39.89
| ###
| ###
| 372,549
| 7,430,489
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 40
| ###
| 39.75
| 40
| 355,780
| 7,071,127
| 71.5
| 71.5
| 2.9 |
2005-Jul-05 Tue
| 39.5
| ###
| 39.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 38.59
| ###
| 38.59
| ###
| 237,972
| ###
| 79.9
| 79.9
| 0.0 |
2005-Jul-01 Fri
| ###
| 38.89
| 38.51
| 38.7
|
|
| ###
| ###
| 2.8 |
2005-Jun-30 Thu
| ###
| 39.4
| ###
| 39.2
| 91,984
| 1,812,084
| 72.1
| 72.1
| 2.8 |
2005-Jun-29 Wed
| ###
| 39.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 38.45
| ###
| 38.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 126,258
| 0
| 86.4
| 86.4
| 0.0 |
2005-Jun-24 Fri
| 37.49
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 37.56
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2005-Jun-22 Wed
| ###
| 38.78
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2005-Jun-21 Tue
| 38.51
| ###
| 38.51
| 38.8
| 498,982
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 37.27
| 38.25
| 37.27
| 38.25
|
|
| 90.3
| 90.3
| 2.7 |
2005-Jun-17 Fri
| ###
| 37.26
| ###
| 37.26
|
|
| 67.3
| 67.3
| ### |
2005-Jun-16 Thu
| ###
| 37.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 36.4
| 36.88
| ###
| 36.87
|
|
| ###
| ###
| ### |
2005-Jun-14 Tue
| 35.8
| 36.59
| 35.77
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 35.75
| 35.8
| 128,648
| 2,299,583
| ###
| ###
| 2.6 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 158,059
| 0
| 79.9
| 79.9
| 0.0 |
2005-Jun-08 Wed
| 34.7
| ###
| ###
| 35.57
| 195,158
| 0
| ###
| ###
| ### |
2005-Jun-07 Tue
| 34.71
| 34.85
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 114,849
| 0
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 34.7
| ###
| 33.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 33.85
| ###
| 33.85
| 34.58
|
|
| ###
| ###
| 2.5 |
2005-Jun-01 Wed
| 32.53
| 33.5
| 32.5
| 33.5
| 211,520
| ###
| 88.9
| 88.9
| 2.4 |
2005-May-31 Tue
| 32.52
| 33.51
| ###
| ###
| 185,784
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| 33.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-May-26 Thu
| ###
| 33.2
| 32.48
| 32.83
| 140,578
| 4,616,581
| 75.3
| 75.3
| 2.3 |
2005-May-25 Wed
| 32.49
| 32.8
| 32.4
| ###
| 74,853
| ###
| 72.2
| 72.2
| 0.0 |
2005-May-24 Tue
| 32.75
| ###
| 32.41
| ###
| 234,856
| 3,805,841
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 32.55
| 32.71
| ###
| ###
| 114,275
| ###
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| 32.58
| 31.59
| 32.42
| 233,922
| 7,505,387
| ###
| ###
| 2.3 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 306,686
| 0
| 86.9
| 86.9
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 217,086
| 0
| 89.6
| 89.6
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
| 149,220
| 0
| 87.1
| 87.1
| 0.0 |
2005-May-16 Mon
| 29.89
| 29.89
| 29.53
| 29.55
| 63,788
| 1,895,141
| 27.7
| 27.7
| ### |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-May-12 Thu
| 30.5
| 30.83
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2005-May-11 Wed
| 30.7
| 30.75
| 29.49
| 30.22
| 75,684
| ###
| 18.0
| 18.0
| 2.2 |
2005-May-10 Tue
| 30.48
| 30.74
| 30.2
| 30.74
| 164,084
| ###
| ###
| ###
| 2.2 |
2005-May-09 Mon
| ###
| 30.52
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-06 Fri
| 29.24
| 29.24
| ###
| ###
| 167,786
| ###
| 22.0
| 22.0
| 0.0 |
2005-May-05 Thu
| ###
| 29.48
| ###
| 29.25
| 345,774
| ###
| ###
| ###
| ### |
2005-May-04 Wed
| ###
| ###
| ###
| ###
| 171,050
| 0
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 30.7
| ###
| ###
| 30.2
| 272,185
| 0
| ###
| ###
| 2.2 |
2005-May-02 Mon
| 30.8
| ###
| ###
| 30.7
|
|
| 36.5
| 36.5
| 2.2 |
2005-Apr-29 Fri
| ###
| 31.49
| 30.24
| 30.7
|
|
| ###
| ###
| 2.2 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| ###
| 32.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 31.4
| 32.21
| 31.4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| ###
| ###
| 220,520
| 0
| 14.3
| 14.3
| 0.0 |
2005-Apr-21 Thu
| 31.4
| 31.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-20 Wed
| ###
| 32.58
| 31.5
| 31.8
| 232,085
| ###
| 33.2
| 33.2
| ### |
2005-Apr-19 Tue
| ###
| ###
| ###
| 31.73
|
|
| 82.8
| 82.8
| ### |
2005-Apr-18 Mon
| 30.8
| 30.85
| 30.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 32.49
| 32.56
| 31.43
| ###
| 376,628
| ###
| 33.1
| 33.1
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 32.57
| 32.8
|
|
| 41.6
| 41.6
| 2.3 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 33.2
| 156,948
| 0
| 39.3
| 39.3
| ### |
2005-Apr-12 Tue
| 33.55
| 33.85
| ###
| 33.5
|
|
| 32.7
| 32.7
| 2.4 |
2005-Apr-11 Mon
| ###
| ###
| 33.25
| 33.25
| 126,847
| ###
| 20.6
| 20.6
| 2.4 |
2005-Apr-08 Fri
| 33.41
| ###
| 33.4
| 33.88
| 285,571
| ###
| 79.7
| 79.7
| 2.4 |
2005-Apr-07 Thu
| 33.75
| ###
| ###
| 33.81
| 160,970
| 0
| 72.0
| 72.0
| ### |
2005-Apr-06 Wed
| ###
| ###
| ###
| 33.84
| 443,773
| 0
| 37.5
| 37.5
| 2.4 |
2005-Apr-05 Tue
| 33.8
| 33.8
| 33.5
| 33.7
| 215,340
| ###
| 33.2
| 33.2
| 2.4 |
2005-Apr-04 Mon
| ###
| 33.79
| 32.8
| 33.79
|
|
| ###
| ###
| ### |
2005-Apr-01 Fri
| ###
| 33.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 32.55
| ###
| 32.55
| 32.8
| 328,049
| ###
| ###
| ###
| 2.3 |
2005-Mar-30 Wed
| ###
| ###
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2005-Mar-29 Tue
| ###
| 32.8
| ###
| ###
| 236,980
| 3,886,471
| 36.4
| 36.4
| 0.0 |
2005-Mar-24 Thu
| 33.2
| 33.43
| ###
| 32.72
|
|
| ###
| ###
| 2.3 |
2005-Mar-23 Wed
| 33.21
| 33.4
| 32.83
| 33.4
|
|
| ###
| ###
| 2.4 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2005-Mar-21 Mon
| 32.2
| 32.83
| 32.2
| 32.8
|
|
| 85.3
| 85.3
| 2.3 |
2005-Mar-18 Fri
| 31.8
| 32.43
| 31.8
| 32.2
|
|
| 76.7
| 76.7
| ### |
2005-Mar-17 Thu
| ###
| ###
| ###
| 31.4
|
|
| ###
| ###
| 2.2 |
2005-Mar-16 Wed
| 31.29
| 31.51
| ###
| 31.5
|
|
| 74.4
| 74.4
| 2.3 |
2005-Mar-15 Tue
| ###
| ###
| ###
| 30.7
|
|
| 27.5
| 27.5
| 2.2 |
2005-Mar-14 Mon
| 30.5
| ###
| 30.27
| 30.5
|
|
| ###
| ###
| 2.2 |
2005-Mar-11 Fri
| 30.82
| ###
| 30.56
| 30.56
|
|
| ###
| ###
| 2.2 |
2005-Mar-10 Thu
| ###
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 31.75
| 31.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 31.85
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| 31.76
| 188,582
| 0
| ###
| ###
| 2.3 |
2005-Mar-04 Fri
| ###
| 31.2
| ###
| 30.88
|
|
| ###
| ###
| 2.2 |
2005-Mar-03 Thu
| ###
| ###
| 29.51
| 29.79
|
|
| 72.9
| 72.9
| 2.1 |
2005-Mar-02 Wed
| 29.45
| 29.86
| ###
| 29.48
|
|
| 69.6
| 69.6
| 2.1 |
2005-Mar-01 Tue
| 29.58
| 29.7
| ###
| ###
| 97,126
| 1,442,321
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 29.85
| ###
| ###
| ###
| 160,488
| 0
| ###
| ###
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| 29.89
|
|
| 83.9
| 83.9
| ### |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
| 364,252
| 0
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| 28.43
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2005-Feb-22 Tue
| 28.75
| 28.88
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2005-Feb-21 Mon
| 28.78
| ###
| 28.5
| 28.75
|
|
| 36.1
| 36.1
| ### |
2005-Feb-18 Fri
| 28.4
| ###
| 28.4
| 28.82
| 235,775
| ###
| ###
| ###
| 2.1 |
2005-Feb-17 Thu
| ###
| ###
| 28.25
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Feb-16 Wed
| 29
| ###
| 28.52
| 28.53
|
|
| 21.0
| 21.0
| 2.0 |
2005-Feb-15 Tue
| 28.85
| ###
| ###
| 28.85
|
|
| 73.7
| 73.7
| ### |
2005-Feb-14 Mon
| ###
| ###
| 27.5
| 27.7
| 146,321
| ###
| 29.5
| 29.5
| 2.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| 27.75
| 350,374
| 0
| ###
| ###
| 2.0 |
2005-Feb-10 Thu
| 28.29
| 28.29
| 27.5
| 27.5
|
|
| ###
| ###
| 2.0 |
2005-Feb-09 Wed
| 28.79
| 28.84
| 28.2
| 28.29
|
|
| ###
| ###
| ### |
2005-Feb-08 Tue
| 28.5
| 28.85
| 28.25
| 28.81
| 232,485
| 6,637,446
| ###
| ###
| 2.1 |
2005-Feb-07 Mon
| ###
| 28.48
| ###
| 28.4
| 345,948
| ###
| ###
| ###
| 2.0 |
2005-Feb-04 Fri
| 27.5
| ###
| 27.4
| 28
| 203,745
| ###
| ###
| ###
| 2.0 |
2005-Feb-03 Thu
| 27.45
| 27.74
| 27.4
| 27.5
| 245,820
| 6,777,257
| ###
| ###
| 2.0 |
2005-Feb-02 Wed
| 26.89
| ###
| 26.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 26.5
| 25.71
| 26.5
|
|
| ###
| ###
| 1.9 |
2005-Jan-31 Mon
| 26.29
| 26.48
| 25.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 26.77
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2005-Jan-27 Thu
| ###
| 26.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 117,381
| 0
| 29.9
| 29.9
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| 26.2
|
|
| ###
| ###
| ### |
2005-Jan-21 Fri
| 26.4
| 26.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 26.4
| 26.53
| 26.2
| 26.43
| 70,555
| 1,860,182
| 72.9
| 72.9
| 1.9 |
2005-Jan-19 Wed
| 26.84
| ###
| 26.41
| 26.46
| 119,756
| 1,581,377
| ###
| ###
| 1.9 |
2005-Jan-18 Tue
| 26.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| 27
| 26.7
| 26.75
| 954,571
| ###
| 25.9
| 25.9
| ### |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 209,726
| 0
| 26.3
| 26.3
| 0.0 |
2005-Jan-13 Thu
| 27.5
| 27.5
| 26.7
| ###
| 217,353
| ###
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 26.73
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 26.41
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Jan-10 Mon
| 25.23
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 24.5
| 25.22
| 24.5
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2005-Jan-06 Thu
| 24.5
| 24.5
| ###
| ###
| 238,842
| ###
| 25.1
| 25.1
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 24.5
| 24.5
|
|
| 11.7
| 11.7
| 1.8 |
2005-Jan-04 Tue
| 25.24
| 25.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 24.85
| 25.25
| 24.85
| 25.25
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 24.75
| ###
| 24.75
| 24.86
|
|
| ###
| ###
| 1.8 |
2004-Dec-29 Wed
| ###
| ###
| ###
| 24.8
| 84,484
| 0
| ###
| ###
| ### |
2004-Dec-24 Fri
| ###
| ###
| 24.5
| 24.54
|
|
| ###
| ###
| 1.8 |
2004-Dec-23 Thu
| ###
| ###
| ###
| 24.5
| 123,927
| 0
| ###
| ###
| 1.8 |
2004-Dec-22 Wed
| 24.25
| 24.73
| 24.25
| 24.4
| 137,641
| 3,370,828
| 72.6
| 72.6
| 1.7 |
2004-Dec-21 Tue
| 24.79
| 24.8
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2004-Dec-20 Mon
| 24.82
| 24.82
| 24.56
| ###
| 395,521
| ###
| 29.6
| 29.6
| 0.0 |
2004-Dec-17 Fri
| 24.85
| ###
| 24.7
| 24.89
|
|
| ###
| ###
| 1.8 |
2004-Dec-16 Thu
| 24.55
| 24.85
| ###
| 24.85
|
|
| ###
| ###
| 1.8 |
2004-Dec-15 Wed
| 24.5
| ###
| 24.28
| 24.4
|
|
| ###
| ###
| 1.7 |
2004-Dec-14 Tue
| 24.43
| 24.58
| ###
| 24.44
|
|
| ###
| ###
| 1.7 |
2004-Dec-13 Mon
| ###
| 24.28
| ###
| 24.2
|
|
| ###
| ###
| 1.7 |
2004-Dec-10 Fri
| 23.75
| ###
| 23.75
| ###
| 274,956
| ###
| 79.2
| 79.2
| 0.0 |
2004-Dec-09 Thu
| 23.59
| ###
| 23.42
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| 23.4
| ###
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 23.4
| ###
| ###
| 334,988
| 3,919,359
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| 23.25
| 23.49
| 23.25
| 23.41
| 185,783
| 4,341,748
| ###
| ###
| 1.7 |
2004-Dec-02 Thu
| ###
| 23.49
| ###
| ###
| 142,073
| 1,668,647
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 23.2
| 23.25
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2004-Nov-30 Tue
| 23.5
| ###
| ###
| 23.5
|
|
| 68.7
| 68.7
| 1.7 |
2004-Nov-29 Mon
| 23.55
| 23.75
| ###
| 23.27
| 233,977
| 2,778,476
| 25.6
| 25.6
| 1.7 |
2004-Nov-26 Fri
| 22.81
| 23.45
| 22.5
| 23.45
|
|
| 86.8
| 86.8
| 1.7 |
2004-Nov-25 Thu
| ###
| 23.2
| 22.77
| 22.77
| 510,344
| 11,730,256
| 23.5
| 23.5
| ### |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2004-Nov-23 Tue
| 22.82
| ###
| 22.71
| ###
| 234,884
| ###
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 23.2
| 23.2
| 22.75
| 22.82
| 273,651
| ###
| 25.3
| 25.3
| ### |
2004-Nov-19 Fri
| ###
| 23.8
| ###
| ###
| 579,257
| 6,893,158
| 27.9
| 27.9
| 0.0 |
2004-Nov-18 Thu
| 24
| 24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
| 310,177
| 0
| 15.8
| 15.8
| 0.0 |
2004-Nov-16 Tue
| 24.5
| 24.5
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 24.8
| 24.8
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2004-Nov-12 Fri
| ###
| 25.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
| 129,946
| 0
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| 25.55
| 25.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| 25.55
| 25.71
| 25.48
| 25.55
|
|
| 70.5
| 70.5
| 1.8 |
2004-Nov-08 Mon
| ###
| ###
| ###
| 25.48
|
|
| 29.6
| 29.6
| 1.8 |
2004-Nov-05 Fri
| 25.89
| 25.89
| 24.83
| 25.7
|
|
| 27.1
| 27.1
| 1.8 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 459,524
| 0
| 76.8
| 76.8
| 0.0 |
2004-Nov-03 Wed
| 25.25
| 25.74
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| 25.2
| 24.57
| ###
| 163,489
| 4,068,423
| 88.4
| 88.4
| 0.0 |
2004-Nov-01 Mon
| 24.82
| 24.87
| 24.4
| 24.54
| 206,442
| ###
| ###
| ###
| 1.8 |
2004-Oct-29 Fri
| 24.7
| 24.82
| 24.5
| 24.8
| 127,651
| 3,147,873
| ###
| ###
| ### |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2004-Oct-27 Wed
| 24.58
| 24.76
| ###
| 24.23
|
|
| 17.7
| 17.7
| ### |
2004-Oct-26 Tue
| 24
| 24.59
| 24
| 24.5
|
|
| 86.7
| 86.7
| 1.8 |
2004-Oct-25 Mon
| ###
| ###
| 23.79
| ###
| 203,453
| 2,420,073
| 33.1
| 33.1
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 23.85
| ###
| 242,076
| 2,886,756
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| 23.76
| 23.29
| ###
| 309,146
| 7,272,659
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 23.5
| 23.2
| 23.29
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| 24.41
| 23.2
| 23.25
|
|
| ###
| ###
| ### |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 253,173
| 0
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| 24.2
| 24
| 24
| 249,228
| ###
| ###
| ###
| 1.7 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2004-Oct-13 Wed
| 24.2
| 24.48
| 24
| 24.2
|
|
| 66.4
| 66.4
| 1.7 |
2004-Oct-12 Tue
| 24.59
| ###
| 24.26
| 24.45
|
|
| 25.5
| 25.5
| ### |
2004-Oct-11 Mon
| ###
| ###
| 24.45
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2004-Oct-08 Fri
| 24.55
| ###
| 24.47
| 24.8
|
|
| ###
| ###
| ### |
2004-Oct-07 Thu
| 24.25
| 24.77
| 24.22
| 24.7
|
|
| ###
| ###
| 1.8 |
2004-Oct-06 Wed
| ###
| 24.25
| ###
| 24.2
|
|
| ###
| ###
| 1.7 |
2004-Oct-05 Tue
| 24
| 24.2
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 24
| ###
| 256,555
| ###
| 71.8
| 71.8
| 0.0 |
2004-Oct-01 Fri
| 23.8
| ###
| 23.8
| ###
| 553,475
| 6,586,352
| 78.8
| 78.8
| 0.0 |
2004-Sep-30 Thu
| 23.5
| ###
| 23.4
| 23.85
|
|
| 80.5
| 80.5
| ### |
2004-Sep-29 Wed
| ###
| ###
| 23.5
| ###
| 566,085
| ###
| 17.0
| 17.0
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| 23.75
| 24
| 1,394,470
| ###
| 26.6
| 26.6
| 1.7 |
2004-Sep-27 Mon
| ###
| 24.4
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2004-Sep-24 Fri
| 20.7
| 20.8
| 20.57
| 20.57
| 148,585
| 3,073,480
| ###
| ###
| ### |
2004-Sep-23 Thu
| ###
| ###
| ###
| 20.77
|
|
| 20.5
| 20.5
| ### |
2004-Sep-22 Wed
| 21.45
| 21.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 21.5
| ###
| ###
| 21.5
| 319,243
| 0
| 66.5
| 66.5
| 1.5 |
2004-Sep-20 Mon
| 21.25
| ###
| 21.25
| 21.4
| 284,252
| 3,020,177
| 77.5
| 77.5
| 1.5 |
2004-Sep-17 Fri
| ###
| 21.23
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2004-Sep-16 Thu
| ###
| 21.52
| ###
| 21.2
| 243,985
| 2,625,278
| ###
| ###
| 1.5 |
2004-Sep-15 Wed
| ###
| ###
| ###
| 21.45
|
|
| 11.8
| 11.8
| 1.5 |
2004-Sep-14 Tue
| 21.42
| 21.87
| ###
| 21.87
| 370,558
| 4,052,051
| ###
| ###
| 1.6 |
2004-Sep-13 Mon
| 20.71
| 21.22
| 20.71
| 21.22
|
|
| 88.7
| 88.7
| 1.5 |
2004-Sep-10 Fri
| ###
| 21
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2004-Sep-09 Thu
| 20.71
| 21
| 20.71
| 20.8
|
|
| 73.5
| 73.5
| 1.5 |
2004-Sep-08 Wed
| 20.5
| ###
| ###
| 20.59
|
|
| 77.1
| 77.1
| ### |
2004-Sep-07 Tue
| 20
| 20.2
| ###
| 20.2
|
|
| 80.5
| 80.5
| 1.4 |
2004-Sep-06 Mon
| ###
| ###
| 19.82
| 19.87
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| 20.25
| 20.42
| ###
| 20
| 470,326
| 4,802,028
| ###
| ###
| 1.4 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2004-Sep-01 Wed
| ###
| 19.56
| ###
| 19.5
| 796,573
| 7,790,483
| ###
| ###
| 1.4 |
2004-Aug-31 Tue
| 19.4
| 19.49
| 19.21
| 19.23
| 251,683
| ###
| 26.9
| 26.9
| ### |
2004-Aug-30 Mon
| 19.55
| 19.55
| 19.26
| ###
| 451,543
| ###
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 19.4
| 19.4
| ###
| 19.29
|
|
| 22.2
| 22.2
| 1.4 |
2004-Aug-26 Thu
| 19.4
| ###
| 19.4
| 19.55
|
|
| ###
| ###
| ### |
2004-Aug-25 Wed
| ###
| ###
| ###
| 19.4
| 297,659
| 0
| 23.6
| 23.6
| 1.4 |
2004-Aug-24 Tue
| 19.48
| ###
| 19.42
| 19.5
| 406,173
| ###
| ###
| ###
| 1.4 |
2004-Aug-23 Mon
| 19.5
| 19.5
| 19.25
| 19.4
| 246,247
| ###
| ###
| ###
| 1.4 |
2004-Aug-20 Fri
| ###
| 19.4
| ###
| 19.28
|
|
| 71.4
| 71.4
| 1.4 |
2004-Aug-19 Thu
| 18.78
| ###
| 18.75
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| 18.78
| 2,337,775
| 0
| 18.8
| 18.8
| ### |
2004-Aug-17 Tue
| 20.8
| ###
| 19.46
| 19.5
|
|
| ###
| ###
| 1.4 |
2004-Aug-16 Mon
| ###
| ###
| ###
| 20.52
|
|
| ###
| ###
| 1.5 |
2004-Aug-13 Fri
| 20
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2004-Aug-12 Thu
| 20.2
| ###
| 19.81
| ###
| 707,181
| 7,004,627
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 20.82
| 20.85
| 20.25
| ###
| 335,422
| 6,892,922
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| 21.29
| 20.72
| 20.77
| 308,028
| 6,470,128
| 20.0
| 20.0
| ### |
2004-Aug-09 Mon
| 21.53
| 21.53
| ###
| 20.85
|
|
| ###
| ###
| ### |
2004-Aug-06 Fri
| 22
| 22
| 21.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| 21.85
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| 21.81
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2004-Aug-03 Tue
| 22.53
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2004-Aug-02 Mon
| 22.2
| ###
| ###
| 22.51
| 141,383
| 0
| 83.8
| 83.8
| 1.6 |
2004-Jul-30 Fri
| 21.5
| 22.21
| 21.5
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2004-Jul-29 Thu
| 21.59
| 21.8
| 21.49
| 21.49
| 84,626
| 1,831,729
| ###
| ###
| ### |
2004-Jul-28 Wed
| ###
| 21.8
| ###
| 21.57
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| ###
| ###
| ###
| 21.47
| 175,980
| 0
| ###
| ###
| ### |
2004-Jul-26 Mon
| 21.78
| 21.78
| 21.53
| ###
| 128,079
| 2,773,550
| 32.0
| 32.0
| 0.0 |
2004-Jul-23 Fri
| 22
| 22
| ###
| 21.8
| 113,477
| 1,248,247
| 25.0
| 25.0
| 1.6 |
2004-Jul-22 Thu
| 22
| 22
| 21.8
| 22
| 103,751
| 2,272,146
| ###
| ###
| ### |
2004-Jul-21 Wed
| 21.42
| 22
| 21.42
| ###
| 127,684
| ###
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 21.7
| 21.4
| 21.4
| 266,653
| 5,746,372
| ###
| ###
| 1.5 |
2004-Jul-19 Mon
| 22
| 22
| 21.46
| ###
| 296,973
| 6,453,223
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 21.58
| ###
| 21.4
| 21.49
|
|
| 25.3
| 25.3
| ### |
2004-Jul-15 Thu
| ###
| 22.28
| 21.74
| 21.8
| 313,744
| ###
| 17.9
| 17.9
| 1.6 |
2004-Jul-14 Wed
| 22.5
| 22.5
| 22
| ###
| 427,149
| ###
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| 23.21
| ###
| ###
| 260,852
| 3,027,187
| 17.2
| 17.2
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 162,543
| 0
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 23.4
| 23.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| 23.55
| ###
| 23.43
| ###
| 166,875
| 1,954,940
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 23.5
| ###
| ###
| ###
| 133,049
| 0
| 67.8
| 67.8
| 0.0 |
2004-Jul-06 Tue
| ###
| 23.87
| ###
| ###
| 227,287
| 2,712,670
| 84.5
| 84.5
| 0.0 |
2004-Jul-05 Mon
| 22.82
| 23.2
| 22.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 22.8
| 22.85
| 22.75
| 22.8
|
|
| ###
| ###
| 1.6 |
2004-Jul-01 Thu
| 22.79
| ###
| 22.76
| 22.85
|
|
| 68.0
| 68.0
| 1.6 |
2004-Jun-30 Wed
| 22.8
| 22.85
| ###
| 22.72
| 314,579
| ###
| ###
| ###
| 1.6 |
2004-Jun-29 Tue
| ###
| 22.8
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2004-Jun-28 Mon
| ###
| ###
| 22.29
| 22.48
|
|
| 29.3
| 29.3
| 1.6 |
2004-Jun-25 Fri
| 23.2
| 23.2
| 22.55
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Jun-24 Thu
| 23.5
| ###
| 23
| 23
|
|
| ###
| ###
| 1.6 |
2004-Jun-23 Wed
| 23.2
| 23.44
| 23.2
| 23.42
| 801,949
| 18,701,450
| 78.9
| 78.9
| 1.7 |
2004-Jun-22 Tue
| 22.51
| ###
| 22.51
| 23
| 601,580
| 6,770,782
| ###
| ###
| 1.6 |
2004-Jun-21 Mon
| ###
| 22.52
| ###
| 22.49
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 21.8
| ###
| 21.7
| ###
| 433,889
| ###
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| 21.4
| 21.52
| ###
| 21.45
|
|
| 68.6
| 68.6
| 1.5 |
2004-Jun-16 Wed
| 21.49
| 21.53
| 21.25
| 21.28
|
|
| 23.1
| 23.1
| 1.5 |
2004-Jun-15 Tue
| 21.45
| 21.49
| ###
| 21.49
| 75,470
| 810,925
| 79.0
| 79.0
| ### |
2004-Jun-14 Mon
| 21.55
| 21.8
| 21.5
| ###
| 232,125
| ###
| 75.7
| 75.7
| 0.0 |
2004-Jun-11 Fri
| 21.55
| 21.8
| 21.5
| ###
| 232,125
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 21.28
| 21.59
| 21.24
| 21.53
| 175,157
| 3,750,987
| ###
| ###
| 1.5 |
2004-Jun-09 Wed
| 21.4
| 21.44
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Jun-08 Tue
| 21.49
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| 21.54
| ###
| 21.41
| 141,552
| ###
| ###
| ###
| ### |
2004-Jun-04 Fri
| 21.48
| 21.48
| ###
| ###
| 248,558
| ###
| 23.8
| 23.8
| 0.0 |
2004-Jun-03 Thu
| ###
| ###
| 21.46
| 21.5
|
|
| 29.9
| 29.9
| 1.5 |
2004-Jun-02 Wed
| ###
| ###
| ###
| 21.22
|
|
| 93.9
| 93.9
| 1.5 |
2004-Jun-01 Tue
| ###
| ###
| ###
| ###
| 224,481
| 0
| 19.7
| 19.7
| 0.0 |
2004-May-31 Mon
| 20.5
| ###
| ###
| ###
| 97,374
| 0
| 28.9
| 28.9
| 0.0 |
2004-May-28 Fri
| 20.49
| ###
| 20.45
| 20.49
| 904,846
| 9,252,050
| ###
| ###
| ### |
2004-May-27 Thu
| ###
| 20.58
| ###
| 20.43
|
|
| 66.9
| 66.9
| ### |
2004-May-26 Wed
| ###
| ###
| ###
| 20.5
| 101,784
| 0
| ###
| ###
| 1.5 |
2004-May-25 Tue
| 20.7
| 20.75
| 20.28
| 20.28
| 189,841
| 3,894,588
| 16.3
| 16.3
| 1.4 |
2004-May-24 Mon
| ###
| 20.79
| ###
| 20.75
| 53,672
| 557,920
| 79.5
| 79.5
| 1.5 |
2004-May-21 Fri
| ###
| 20.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| ###
| ###
| 20.55
| 20.55
| 151,383
| ###
| 31.3
| 31.3
| 1.5 |
2004-May-19 Wed
| ###
| 21
| 20.4
| ###
| 124,552
| 2,578,226
| ###
| ###
| 0.0 |
2004-May-18 Tue
| ###
| ###
| 20.55
| 20.74
| 283,424
| 2,912,181
| ###
| ###
| ### |
2004-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| 21.29
| 20.75
| 20.75
| 208,571
| ###
| ###
| ###
| 1.5 |
2004-May-13 Thu
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 20.29
| ###
| ###
| ###
| 305,057
| 0
| ###
| ###
| 0.0 |
2004-May-10 Mon
| ###
| 20.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 321,072
| 0
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 19.77
| 19.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| 19.7
| ###
| 19.57
| 161,157
| ###
| ###
| ###
| 1.4 |
2004-May-04 Tue
| 19.44
| 19.46
| ###
| ###
| 253,644
| 2,467,956
| 31.9
| 31.9
| 0.0 |
2004-May-03 Mon
| 19.87
| 19.87
| ###
| 19.46
| 119,279
| ###
| 20.7
| 20.7
| ### |
2004-Apr-30 Fri
| ###
| ###
| ###
| 19.88
|
|
| ###
| ###
| 1.4 |
2004-Apr-29 Thu
| 18.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| 18.83
| 523,521
| 0
| 31.2
| 31.2
| 1.3 |
2004-Apr-27 Tue
| 19.4
| 19.4
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 19.5
| 19.53
| 19.42
| 19.42
| 129,829
| ###
| 26.2
| 26.2
| 1.4 |
2004-Apr-23 Fri
| 19.55
| ###
| ###
| 19.49
| 339,679
| 0
| 30.6
| 30.6
| 1.4 |
2004-Apr-22 Thu
| 19.4
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 19.75
| 19.75
| 19.45
| 19.5
| 194,180
| 3,805,928
| ###
| ###
| 1.4 |
2004-Apr-20 Tue
| ###
| ###
| 19.8
| 19.8
|
|
| ###
| ###
| 1.4 |
2004-Apr-19 Mon
| 20
| 20
| 19.75
| 19.88
|
|
| 31.8
| 31.8
| 1.4 |
2004-Apr-16 Fri
| 19.75
| ###
| 19.71
| 19.73
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 19.7
| 20
| ###
| 19.81
| 165,045
| 1,650,450
| ###
| ###
| ### |
2004-Apr-14 Wed
| 19.89
| 19.89
| ###
| 19.7
| 218,970
| 2,177,656
| 27.9
| 27.9
| 1.4 |
2004-Apr-13 Tue
| 20
| ###
| ###
| ###
| 141,751
| 0
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| 19.85
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 96,921
| 0
| 28.0
| 28.0
| 0.0 |
2004-Apr-06 Tue
| ###
| 20.52
| ###
| ###
| 254,272
| ###
| 81.5
| 81.5
| 0.0 |
2004-Apr-05 Mon
| 19.89
| ###
| 19.89
| ###
| 134,724
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| 20.4
| 19.74
| 19.75
|
|
| 9.8
| 9.8
| ### |
2004-Apr-01 Thu
| 20.48
| 20.5
| 20.23
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| 20.23
| 479,553
| 0
| ###
| ###
| 1.4 |
2004-Mar-30 Tue
| 20
| ###
| 19.7
| 19.86
|
|
| 26.7
| 26.7
| 1.4 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 682,043
| 0
| ###
| ###
| 0.0 |
2004-Mar-25 Thu
| ###
| 19.55
| ###
| 19.55
| 237,652
| 2,323,048
| ###
| ###
| ### |
2004-Mar-24 Wed
| 18.71
| ###
| 18.7
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2004-Mar-22 Mon
| 19.23
| 19.24
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Mar-19 Fri
| ###
| 19.25
| ###
| ###
| 110,052
| 1,059,250
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| 19.22
| ###
| ###
| 513,355
| 4,933,341
| 34.5
| 34.5
| 0.0 |
2004-Mar-17 Wed
| 19.28
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2004-Mar-16 Tue
| 19.4
| 19.4
| 18.77
| ###
| 904,627
| ###
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| 19.88
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2004-Mar-12 Fri
| ###
| 19.76
| 18.5
| ###
| 3,548,328
| ###
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| 22.49
| ###
| 22.48
| 22.57
| 148,222
| ###
| 74.1
| 74.1
| 1.6 |
2004-Mar-10 Wed
| ###
| 22.72
| 22.43
| 22.48
| 401,772
| ###
| ###
| ###
| 1.6 |
2004-Mar-09 Tue
| 23.2
| 23.2
| ###
| ###
| 652,971
| ###
| 15.1
| 15.1
| 0.0 |
2004-Mar-08 Mon
| ###
| 23.75
| ###
| 23.5
| 123,650
| 1,468,343
| 27.6
| 27.6
| 1.7 |
2004-Mar-05 Fri
| ###
| 31.2
| ###
| 30.88
|
|
| ###
| ###
| 2.2 |
2004-Mar-04 Thu
| ###
| 23.7
| ###
| ###
| 193,223
| ###
| 84.7
| 84.7
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| 23.49
| ###
| 22.75
| 22.8
|
|
| ###
| ###
| 1.6 |
2004-Mar-01 Mon
| ###
| 23.5
| ###
| 23.42
| 249,489
| ###
| 82.2
| 82.2
| 1.7 |
2004-Feb-27 Fri
| 22.8
| ###
| 22.75
| ###
| 1,033,926
| ###
| 77.2
| 77.2
| 0.0 |
2004-Feb-26 Thu
| 22.7
| 22.85
| ###
| 22.78
|
|
| 75.2
| 75.2
| 1.6 |
2004-Feb-25 Wed
| ###
| ###
| ###
| 22.59
|
|
| 90.5
| 90.5
| ### |
2004-Feb-24 Tue
| 21.75
| 21.89
| ###
| 21.89
| 342,453
| 3,748,148
| 75.4
| 75.4
| ### |
2004-Feb-23 Mon
| ###
| 21.75
| 21.45
| 21.75
| 213,158
| ###
| ###
| ###
| ### |
2004-Feb-20 Fri
| 21.5
| 21.7
| 21.4
| 21.7
| 620,542
| 13,372,680
| 75.7
| 75.7
| 1.6 |
2004-Feb-19 Thu
| 21.26
| ###
| 20.77
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| 21.4
| ###
| 21.26
| 1,394,873
| 14,925,141
| ###
| ###
| 1.5 |
2004-Feb-17 Tue
| 22
| 22.46
| 21
| 21
|
|
| ###
| ###
| 1.5 |
2004-Feb-16 Mon
| ###
| ###
| 21.8
| 21.85
|
|
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| ###
| 21.7
| 21.8
|
|
| 26.1
| 26.1
| 1.6 |
2004-Feb-12 Thu
| 22
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Feb-11 Wed
| 21.76
| 22
| 21.75
| 21.85
| 207,227
| ###
| 70.8
| 70.8
| ### |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| 22.25
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2004-Feb-06 Fri
| 21.4
| ###
| 21.4
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2004-Feb-05 Thu
| 21.5
| 21.5
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2004-Feb-04 Wed
| ###
| ###
| ###
| 21.2
| 459,671
| 0
| 20.4
| 20.4
| 1.5 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 329,348
| 0
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 21.88
| 22.24
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| 21.72
| 22
| 277,359
| ###
| ###
| ###
| ### |
2004-Jan-29 Thu
| 22.25
| 22.25
| 21.74
| 21.74
|
|
| ###
| ###
| 1.6 |
2004-Jan-28 Wed
| 22.51
| 22.56
| ###
| 22.27
| 539,345
| ###
| ###
| ###
| ### |
2004-Jan-27 Tue
| 22.5
| 23
| 22.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| ###
| 22.45
| ###
| 22.45
|
|
| 85.7
| 85.7
| ### |
2004-Jan-22 Thu
| ###
| ###
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| 22.2
| 21.8
| ###
| 215,644
| ###
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| 21.59
| ###
| 370,526
| 3,999,828
| 82.9
| 82.9
| 0.0 |
2004-Jan-16 Fri
| ###
| 21.44
| ###
| 21.4
| 279,583
| 2,997,129
| ###
| ###
| 1.5 |
2004-Jan-15 Thu
| 20.82
| ###
| 20.8
| 21
| 280,347
| ###
| ###
| ###
| 1.5 |
2004-Jan-14 Wed
| 20.85
| ###
| 20.75
| 20.8
|
|
| ###
| ###
| 1.5 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 20.87
|
|
| 80.8
| 80.8
| ### |
2004-Jan-12 Mon
| ###
| 21
| ###
| ###
| 270,248
| ###
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 20.8
| 20.8
| 155,050
| 1,612,520
| ###
| ###
| 1.5 |
2004-Jan-08 Thu
| ###
| ###
| 20.7
| 20.7
|
|
| 25.8
| 25.8
| 1.5 |
2004-Jan-07 Wed
| 21.25
| 21.25
| ###
| 20.7
|
|
| 14.2
| 14.2
| 1.5 |
2004-Jan-06 Tue
| 21.48
| 21.48
| 21.25
| 21.25
| 273,850
| ###
| ###
| ###
| 1.5 |
2004-Jan-05 Mon
| 21.51
| 21.54
| ###
| 21.49
| 192,841
| ###
| 38.6
| 38.6
| ### |
2004-Jan-02 Fri
| 21.46
| 21.72
| 21.46
| 21.54
|
|
| ###
| ###
| 1.5 |
2003-Dec-31 Wed
| 21.7
| 21.7
| 21.4
| 21.46
| 110,353
| ###
| ###
| ###
| 1.5 |
2003-Dec-30 Tue
| 22
| ###
| ###
| 21.7
| 281,220
| 0
| 15.4
| 15.4
| 1.6 |
2003-Dec-29 Mon
| ###
| ###
| 21.87
| ###
| 123,486
| ###
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| 21.82
| ###
| 21.5
| 21.89
|
|
| 71.2
| 71.2
| ### |
2003-Dec-23 Tue
| 21.23
| 21.8
| 21.23
| 21.71
| 252,977
| ###
| ###
| ###
| ### |
2003-Dec-22 Mon
| ###
| ###
| ###
| 21.22
|
|
| 10.5
| 10.5
| 1.5 |
2003-Dec-19 Fri
| 21.76
| ###
| 21.48
| 21.75
|
|
| ###
| ###
| ### |
2003-Dec-18 Thu
| 20.8
| ###
| 20.79
| 21.4
|
|
| ###
| ###
| 1.5 |
2003-Dec-17 Wed
| ###
| 22.2
| 20.5
| 20.7
| 4,474,059
| 95,521,159
| 3.0
| 3.0
| 1.5 |
2003-Dec-16 Tue
| 28.27
| 28.27
| 21.7
| 21.7
| 4,232,421
| ###
| ###
| ###
| 1.6 |
2003-Dec-15 Mon
| 28.49
| 28.87
| 28.4
| 28.4
|
|
| ###
| ###
| 2.0 |
2003-Dec-12 Fri
| ###
| 28.5
| ###
| 28.4
| 76,344
| ###
| ###
| ###
| 2.0 |
2003-Dec-11 Thu
| ###
| 28.5
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2003-Dec-10 Wed
| 29
| ###
| ###
| ###
| 336,477
| 0
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 29
| ###
| ###
| 28.79
| 109,353
| 0
| 32.0
| 32.0
| ### |
2003-Dec-08 Mon
| 29
| ###
| 28.82
| 29
| 355,784
| 5,126,847
| ###
| ###
| ### |
2003-Dec-05 Fri
| 29.25
| 29.25
| 28.85
| 28.85
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| ###
| ###
| 28.85
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| 28.89
| ###
| 363,653
| ###
| 68.4
| 68.4
| 0.0 |
2003-Dec-02 Tue
| 29
| ###
| 28.8
| ###
| 563,523
| ###
| 31.7
| 31.7
| 0.0 |
2003-Dec-01 Mon
| 28.55
| ###
| 28.45
| ###
| 236,856
| 3,369,276
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| 28.7
| ###
| 28.55
| 851,775
| 12,222,971
| ###
| ###
| ### |
2003-Nov-27 Thu
| ###
| 29.2
| ###
| 28.77
| 386,644
| ###
| ###
| ###
| 2.1 |
2003-Nov-26 Wed
| 29.5
| 29.5
| ###
| 29
| 756,472
| ###
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| 30.48
| ###
| ###
| 316,356
| ###
| 27.2
| 27.2
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| 29.77
| 29.77
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| ###
| ###
| 29.8
| ###
| 382,728
| 5,702,647
| 37.8
| 37.8
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| 29.85
| 29.85
|
|
| ###
| ###
| 2.1 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2003-Nov-18 Tue
| 30.8
| 30.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| 30.75
| 30.8
|
|
| ###
| ###
| 2.2 |
2003-Nov-14 Fri
| 30.77
| 30.86
| 30.75
| 30.81
|
|
| 70.3
| 70.3
| ### |
2003-Nov-13 Thu
| ###
| ###
| 30.7
| 30.75
|
|
| 27.7
| 27.7
| ### |
2003-Nov-12 Wed
| 30.75
| ###
| ###
| ###
| 291,786
| 0
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 30.58
| 30.75
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| 30.81
| ###
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 30.85
| ###
| 30.75
| 30.82
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| ###
| ###
| 30.81
| 30.81
|
|
| 31.4
| 31.4
| ### |
2003-Nov-05 Wed
| 30.85
| ###
| 30.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Nov-04 Tue
| 31.2
| 31.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 31.4
| 31.43
| ###
| ###
| 307,251
| 4,828,449
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| 31.45
| 31.5
| 251,558
| 3,955,749
| 35.7
| 35.7
| 2.3 |
2003-Oct-30 Thu
| 31.4
| 31.58
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2003-Oct-29 Wed
| ###
| 31.75
| ###
| 31.41
|
|
| ###
| ###
| ### |
2003-Oct-28 Tue
| ###
| ###
| 30.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 31.78
| ###
| 31.2
|
|
| 41.3
| 41.3
| 2.2 |
2003-Oct-24 Fri
| ###
| ###
| ###
| 31.23
| 210,871
| 0
| 39.9
| 39.9
| ### |
2003-Oct-23 Thu
| 30.85
| 31.29
| ###
| 31.29
| 459,385
| 7,187,078
| ###
| ###
| ### |
2003-Oct-22 Wed
| 30.2
| ###
| ###
| 30.85
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| ###
| 32.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 31.85
| 31.88
| 225,476
| ###
| ###
| ###
| 2.3 |
2003-Oct-17 Fri
| 32.24
| 32.24
| ###
| ###
| 113,655
| ###
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 275,876
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| 32.4
| 32.47
| ###
| 32.22
| 185,429
| ###
| 34.4
| 34.4
| ### |
2003-Oct-14 Tue
| 32.75
| 32.8
| 32.48
| 32.48
| 308,278
| ###
| 30.7
| 30.7
| ### |
2003-Oct-13 Mon
| ###
| ###
| 32.7
| 32.72
|
|
| ###
| ###
| 2.3 |
2003-Oct-10 Fri
| ###
| 33.42
| 32.89
| ###
| 279,049
| ###
| 28.9
| 28.9
| 0.0 |
2003-Oct-09 Thu
| ###
| 33.48
| ###
| 33.25
| 157,646
| ###
| ###
| ###
| 2.4 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 32.75
| 33.28
| 32.75
| ###
| 361,382
| 11,931,026
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| 32.48
| ###
| 32.48
| 127,357
| 2,068,277
| ###
| ###
| ### |
2003-Oct-03 Fri
| 32.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 31.5
| 32.5
| 31.5
| 32.2
|
|
| 84.5
| 84.5
| ### |
2003-Oct-01 Wed
| ###
| ###
| 31.45
| 31.89
|
|
| 78.4
| 78.4
| 2.3 |
2003-Sep-30 Tue
| 31.51
| ###
| ###
| ###
| 212,821
| 0
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| 31.5
| 190,576
| 0
| 25.4
| 25.4
| 2.3 |
2003-Sep-26 Fri
| ###
| ###
| 31.88
| ###
| 129,245
| ###
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| 31.78
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 32.2
| 32.75
| ###
| ###
| 1,017,659
| ###
| 67.1
| 67.1
| 0.0 |
2003-Sep-23 Tue
| 32.8
| 32.8
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 32.85
| 32.85
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 33.85
| 33.85
| 33.2
| 33.2
| 160,125
| ###
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| 33.7
|
|
| 26.9
| 26.9
| 2.4 |
2003-Sep-17 Wed
| 34.2
| 34.2
| 33.79
| 33.85
| 219,780
| 7,471,421
| ###
| ###
| 2.4 |
2003-Sep-16 Tue
| 33.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 33.7
| 33.51
| 33.7
| 189,373
| 6,363,879
| 73.8
| 73.8
| 2.4 |
2003-Sep-12 Fri
| 33.55
| 33.86
| 33.55
| ###
| 108,872
| ###
| 70.3
| 70.3
| 0.0 |
2003-Sep-11 Thu
| 33.84
| 33.84
| 33.5
| 33.55
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 33.7
| ###
| 33.7
| 33.86
| 389,988
| ###
| 71.8
| 71.8
| 2.4 |
2003-Sep-09 Tue
| 33.5
| 33.84
| 33.5
| 33.7
|
|
| 73.9
| 73.9
| 2.4 |
2003-Sep-08 Mon
| 33.44
| 33.44
| ###
| ###
| 260,646
| ###
| 31.4
| 31.4
| 0.0 |
2003-Sep-05 Fri
| ###
| 33.7
| 32.84
| ###
| 250,382
| ###
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| 32.85
| 624,058
| 0
| 21.4
| 21.4
| ### |
2003-Sep-03 Wed
| ###
| ###
| ###
| 33.41
| 323,686
| 0
| 73.2
| 73.2
| ### |
2003-Sep-02 Tue
| 32.5
| 32.8
| ###
| 32.71
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| ###
| ###
| 32.25
| 236,740
| 0
| ###
| ###
| ### |
2003-Aug-29 Fri
| ###
| 32.88
| 32.55
| ###
| 469,147
| 15,348,144
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 32.49
| ###
| 377,652
| 6,134,956
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| 32.59
| 32.59
|
|
| 26.3
| 26.3
| 2.3 |
2003-Aug-26 Tue
| 33.8
| 33.8
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 33.75
| 33.79
| 104,176
| 1,757,970
| ###
| ###
| ### |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2003-Aug-21 Thu
| 34.2
| 34.5
| ###
| ###
| 240,055
| 4,140,948
| 33.0
| 33.0
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2003-Aug-19 Tue
| ###
| 36.2
| 34.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| 35.5
| 35.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 34.5
| 35.4
| 34.5
| 35.2
|
|
| 81.3
| 81.3
| 2.5 |
2003-Aug-14 Thu
| 35.4
| ###
| ###
| 35.4
| 161,281
| 0
| ###
| ###
| 2.5 |
2003-Aug-13 Wed
| 35.2
| 35.44
| ###
| 35.4
| 184,881
| ###
| 69.0
| 69.0
| 2.5 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 128,840
| 0
| 67.3
| 67.3
| 0.0 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
| 128,183
| 0
| 25.7
| 25.7
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| 33.44
| ###
| 33.2
|
|
| 69.5
| 69.5
| ### |
2003-Aug-05 Tue
| 33.4
| 33.5
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2003-Aug-04 Mon
| 33.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| 33.74
| ###
| 33.55
| 171,155
| 2,887,384
| ###
| ###
| ### |
2003-Jul-31 Thu
| ###
| 33.75
| 30.8
| 33.74
|
|
| 96.7
| 96.7
| 2.4 |
2003-Jul-30 Wed
| ###
| ###
| ###
| 33.8
| 63,147
| 0
| 27.5
| 27.5
| 2.4 |
2003-Jul-29 Tue
| ###
| ###
| 33.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 34.25
| 34.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 209,387
| 0
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| 34.25
|
|
| 74.4
| 74.4
| ### |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| 33.7
| 33.7
|
|
| 25.2
| 25.2
| 2.4 |
2003-Jul-18 Fri
| 32.47
| 33.4
| 32.47
| 33.4
| 113,649
| 3,743,029
| 88.5
| 88.5
| 2.4 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-15 Tue
| ###
| 33.24
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2003-Jul-14 Mon
| ###
| 33.8
| ###
| 33.2
| 95,024
| ###
| 82.1
| 82.1
| ### |
2003-Jul-11 Fri
| ###
| ###
| 32.4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 33.5
| ###
| ###
| ###
| 198,581
| 0
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 32.55
| 33.75
| 32.55
| 33.48
|
|
| 88.3
| 88.3
| ### |
2003-Jul-08 Tue
| 31.8
| 32.51
| 31.8
| ###
| 185,485
| 5,964,270
| 83.8
| 83.8
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| 31.75
| 31.75
| 35,486
| 563,340
| ###
| ###
| 2.3 |
2003-Jul-04 Fri
| ###
| ###
| ###
| 31.75
| 91,583
| 0
| 27.4
| 27.4
| 2.3 |
2003-Jul-03 Thu
| 32.2
| ###
| 31.87
| ###
| 137,372
| 2,189,022
| 25.1
| 25.1
| 0.0 |
2003-Jul-02 Wed
| ###
| 32.26
| 31.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 32.41
| 32.41
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2003-Jun-30 Mon
| 32.2
| 32.51
| 32.2
| ###
| 116,386
| ###
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 31.7
| ###
| 31.53
| 32.29
| 383,074
| ###
| 81.6
| 81.6
| ### |
2003-Jun-26 Thu
| 31.44
| 31.44
| ###
| ###
| 164,950
| ###
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| 31.4
| 31.7
| 31.4
| 31.49
| 138,154
| 4,358,758
| 72.8
| 72.8
| ### |
2003-Jun-24 Tue
| 30.8
| 31.44
| 30.8
| ###
| 148,724
| ###
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| 31.25
| 492,324
| 0
| 22.2
| 22.2
| 2.2 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
| 478,545
| 0
| 20.9
| 20.9
| 0.0 |
2003-Jun-18 Wed
| 32.5
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2003-Jun-17 Tue
| 32.25
| 32.53
| ###
| ###
| 471,848
| ###
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| ###
| 31.85
| ###
| 31.8
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| ###
| 31.4
| ###
| 31.4
| 277,158
| 4,351,380
| ###
| ###
| 2.2 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 30.76
| ###
| 30.76
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| 30.7
| 30.76
| 291,922
| ###
| ###
| ###
| 2.2 |
2003-Jun-06 Fri
| ###
| ###
| 30.7
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 358,184
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 307,781
| 0
| 21.7
| 21.7
| 0.0 |
2003-Jun-03 Tue
| ###
| 31.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| 31.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| 31.23
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2003-May-29 Thu
| ###
| 30.25
| ###
| ###
| 343,254
| ###
| 31.7
| 31.7
| 0.0 |
2003-May-28 Wed
| ###
| 30.4
| 29.85
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| 30.25
|
|
| 32.1
| 32.1
| ### |
2003-May-26 Mon
| ###
| 30.8
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2003-May-23 Fri
| 31.48
| 31.48
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2003-May-22 Thu
| 31.78
| 31.79
| ###
| 31.49
|
|
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| ###
| ###
| 31.78
|
|
| ###
| ###
| 2.3 |
2003-May-20 Tue
| 32.5
| 32.5
| 30.76
| 31.4
|
|
| 8.8
| 8.8
| 2.2 |
2003-May-19 Mon
| ###
| ###
| 32.58
| 32.58
| 71,884
| ###
| 19.8
| 19.8
| 2.3 |
2003-May-16 Fri
| 32.8
| ###
| 32.75
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-May-15 Thu
| 32.84
| ###
| ###
| 32.82
|
|
| 33.6
| 33.6
| 2.3 |
2003-May-14 Wed
| ###
| ###
| 32.8
| 32.85
| 135,685
| ###
| 23.8
| 23.8
| ### |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| 33.4
| ###
| 33.4
| ###
| 59,549
| ###
| 83.4
| 83.4
| 0.0 |
2003-May-09 Fri
| ###
| 33.48
| ###
| 33.44
| 38,979
| ###
| 68.1
| 68.1
| 2.4 |
2003-May-08 Thu
| 33.75
| 33.75
| ###
| 33.47
| 83,684
| ###
| ###
| ###
| ### |
2003-May-07 Wed
| 33.25
| 33.8
| 33.24
| 33.8
|
|
| 82.5
| 82.5
| 2.4 |
2003-May-06 Tue
| ###
| ###
| ###
| 32.82
| 188,782
| 0
| 77.0
| 77.0
| 2.3 |
2003-May-05 Mon
| 32.5
| ###
| 32.5
| 32.5
|
|
| 71.2
| 71.2
| ### |
2003-May-02 Fri
| 33.2
| 33.2
| 32.4
| 32.4
|
|
| ###
| ###
| 2.3 |
2003-May-01 Thu
| ###
| ###
| ###
| 32.82
| 324,088
| 0
| ###
| ###
| 2.3 |
2003-Apr-30 Wed
| ###
| 34.22
| 33.59
| 33.86
|
|
| 27.6
| 27.6
| 2.4 |
2003-Apr-29 Tue
| 33.8
| 34.49
| 33.8
| 33.81
|
|
| 72.5
| 72.5
| ### |
2003-Apr-28 Mon
| 34.5
| 34.5
| 33.8
| 33.8
|
|
| ###
| ###
| 2.4 |
2003-Apr-24 Thu
| 34.58
| 34.85
| 34.58
| ###
| 56,743
| ###
| 72.4
| 72.4
| 0.0 |
2003-Apr-23 Wed
| 34.5
| 34.7
| 34.25
| 34.49
|
|
| ###
| ###
| ### |
2003-Apr-22 Tue
| ###
| 34.4
| ###
| ###
| 69,051
| 1,187,677
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| 34.78
| 34.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| 34.8
| 318,859
| 0
| ###
| ###
| 2.5 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
| 122,552
| 0
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 34.75
| ###
| 33.8
| 33.81
|
|
| ###
| ###
| ### |
2003-Apr-11 Fri
| ###
| ###
| 34.57
| 34.75
| 44,072
| 761,784
| ###
| ###
| 2.5 |
2003-Apr-10 Thu
| 34.2
| ###
| 34.2
| 34.72
|
|
| ###
| ###
| 2.5 |
2003-Apr-09 Wed
| ###
| 34.5
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2003-Apr-08 Tue
| 35.2
| 35.21
| 34.5
| 34.5
|
|
| 13.7
| 13.7
| 2.5 |
2003-Apr-07 Mon
| ###
| 35.5
| ###
| 35.2
|
|
| ###
| ###
| 2.5 |
2003-Apr-04 Fri
| 34.21
| ###
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2003-Apr-03 Thu
| 33.27
| ###
| 33.27
| ###
| 238,520
| 3,967,780
| 89.2
| 89.2
| 0.0 |
2003-Apr-02 Wed
| 33.21
| ###
| ###
| 33.2
| 195,753
| 0
| 35.4
| 35.4
| ### |
2003-Apr-01 Tue
| ###
| 33.59
| ###
| 33.2
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 32.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| 33.25
| 32.5
| ###
| 371,178
| 12,202,476
| 25.5
| 25.5
| 0.0 |
2003-Mar-27 Thu
| 32.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| 32.21
| 32.42
| 88,187
| 1,420,251
| ###
| ###
| 2.3 |
2003-Mar-25 Tue
| 32.2
| ###
| ###
| ###
| 635,722
| 0
| 80.4
| 80.4
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 176,175
| 0
| 21.5
| 21.5
| 0.0 |
2003-Mar-21 Fri
| 32.4
| ###
| ###
| ###
| 73,921
| 0
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| 32.21
| 32.21
| 166,821
| 2,686,652
| ###
| ###
| ### |
2003-Mar-19 Wed
| 32.7
| 33.25
| 32.7
| 32.75
| 256,875
| 8,470,453
| ###
| ###
| ### |
2003-Mar-18 Tue
| 32.57
| 32.77
| 32.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| 31.7
| 31.8
| 31.4
| 31.8
| 251,787
| ###
| ###
| ###
| ### |
2003-Mar-14 Fri
| ###
| ###
| 31.76
| 31.8
| 108,176
| ###
| 26.0
| 26.0
| ### |
2003-Mar-13 Thu
| 31.47
| 31.47
| ###
| 31.21
| 160,677
| 2,528,252
| ###
| ###
| ### |
2003-Mar-12 Wed
| ###
| ###
| 31.5
| 31.75
|
|
| ###
| ###
| 2.3 |
2003-Mar-11 Tue
| ###
| 32.2
| 31.2
| ###
| 163,674
| ###
| 82.6
| 82.6
| 0.0 |
2003-Mar-10 Mon
| ###
| 32.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| 32.4
| 32.5
|
|
| 35.5
| 35.5
| ### |
2003-Mar-06 Thu
| 33.2
| 33.2
| 32.5
| 32.8
|
|
| ###
| ###
| 2.3 |
2003-Mar-05 Wed
| ###
| ###
| 32.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 33.4
| 33.59
| ###
| ###
| 201,685
| ###
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| 33.49
| 32.75
| 33.41
| 282,355
| ###
| ###
| ###
| ### |
2003-Feb-28 Fri
| 33.25
| ###
| 32.82
| ###
| 301,775
| 4,952,127
| 32.2
| 32.2
| 0.0 |
2003-Feb-27 Thu
| ###
| 33.41
| ###
| 33.2
|
|
| 80.2
| 80.2
| ### |
2003-Feb-26 Wed
| ###
| 33.5
| 32.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 273,740
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| 33.2
| 32.25
| ###
| 227,141
| 7,433,189
| 73.3
| 73.3
| 0.0 |
2003-Feb-21 Fri
| 33.2
| ###
| 32.7
| ###
| 408,729
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| 34.24
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| 33.8
| ###
| 464,125
| ###
| 14.6
| 14.6
| 0.0 |
2003-Feb-18 Tue
| 35.75
| ###
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| 36.7
| 35.45
| 35.81
|
|
| 28.5
| 28.5
| 2.6 |
2003-Feb-14 Fri
| 36.49
| ###
| 35.78
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 37.2
| 37.2
| ###
| 36.55
|
|
| 24.7
| 24.7
| ### |
2003-Feb-12 Wed
| 37.45
| 37.5
| 36.8
| ###
| 231,220
| 8,589,823
| 29.6
| 29.6
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| 37.2
| 37.47
| 326,952
| ###
| 28.5
| 28.5
| ### |
2003-Feb-10 Mon
| 37.45
| ###
| 37.43
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2003-Feb-07 Fri
| 37.2
| ###
| 37.2
| 37.42
| 261,325
| 4,860,645
| ###
| ###
| 2.7 |
2003-Feb-06 Thu
| 37.5
| 37.85
| 37.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| 37.59
| 75,054
| 0
| 86.6
| 86.6
| 2.7 |
2003-Feb-04 Tue
| 38.25
| ###
| 37.5
| 37.5
| 112,873
| ###
| 16.8
| 16.8
| 2.7 |
2003-Feb-03 Mon
| 37.21
| 38.2
| 37.21
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2003-Jan-31 Fri
| 37.5
| ###
| 36.5
| ###
| 106,476
| 1,943,187
| 18.5
| 18.5
| 0.0 |
2003-Jan-30 Thu
| 37.5
| 38.25
| 37.5
| 37.5
| 55,947
| ###
| 71.2
| 71.2
| 2.7 |
2003-Jan-29 Wed
| ###
| ###
| ###
| 37.4
| 82,243
| 0
| ###
| ###
| ### |
2003-Jan-28 Tue
| ###
| ###
| ###
| 37.29
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| ###
| 38.55
| 38.22
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2003-Jan-23 Thu
| 38.25
| 38.4
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2003-Jan-22 Wed
| ###
| 38.44
| ###
| 38.25
| 110,140
| ###
| 34.6
| 34.6
| 2.7 |
2003-Jan-21 Tue
| 38.81
| 38.81
| 38.2
| 38.49
| 124,176
| ###
| 27.6
| 27.6
| ### |
2003-Jan-20 Mon
| ###
| 39.2
| ###
| ###
| 57,185
| 1,120,826
| 23.9
| 23.9
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 122,356
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| 39.2
| 38.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 39.45
| 39.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 38.5
| ###
| 38.5
| ###
| 62,020
| 1,193,885
| 82.8
| 82.8
| 0.0 |
2003-Jan-13 Mon
| 38.81
| ###
| 38.5
| 38.5
|
|
| 21.2
| 21.2
| 2.8 |
2003-Jan-10 Fri
| ###
| ###
| 38.53
| 38.8
| 146,584
| 2,823,940
| 30.0
| 30.0
| ### |
2003-Jan-09 Thu
| ###
| ###
| 38.85
| ###
| 185,074
| ###
| 69.6
| 69.6
| 0.0 |
2003-Jan-08 Wed
| 39.52
| 39.7
| 39.2
| 39.2
|
|
| ###
| ###
| 2.8 |
2003-Jan-07 Tue
| ###
| 39.8
| ###
| ###
| 169,577
| 3,374,582
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| 39.59
| 38.8
| ###
| 211,920
| ###
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| 39.21
| 38.21
| ###
| 55,348
| 2,142,521
| 24.9
| 24.9
| 0.0 |
2003-Jan-02 Thu
| 38.8
| ###
| ###
| ###
| 19,647
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 38.89
| 39.4
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| 38.73
| ###
| ###
| 38.88
|
|
| ###
| ###
| 2.8 |
2002-Dec-27 Fri
| 38.5
| ###
| 38.5
| 38.78
| 28,027
| ###
| 76.4
| 76.4
| 2.8 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 23,882
| 0
| 87.1
| 87.1
| 0.0 |
2002-Dec-23 Mon
| 37.7
| ###
| 37.7
| 38.2
|
|
| ###
| ###
| 2.7 |
2002-Dec-20 Fri
| 37.4
| 37.59
| ###
| 37.48
| 164,025
| 3,082,849
| 67.6
| 67.6
| 2.7 |
2002-Dec-19 Thu
| 37.2
| 37.8
| ###
| 37.4
|
|
| 70.6
| 70.6
| ### |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 212,326
| 0
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 36.56
| ###
| ###
| 36.23
|
|
| 24.3
| 24.3
| 2.6 |
2002-Dec-16 Mon
| ###
| 36.59
| ###
| 36.41
|
|
| 84.1
| 84.1
| ### |
2002-Dec-13 Fri
| 35.87
| 36.25
| 35.4
| ###
| 279,629
| ###
| 74.3
| 74.3
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| 36.25
| 170,351
| 0
| ###
| ###
| ### |
2002-Dec-11 Wed
| 36.7
| ###
| 36.5
| ###
| 281,145
| ###
| 37.4
| 37.4
| 0.0 |
2002-Dec-10 Tue
| 37.5
| 37.5
| 36.5
| 36.5
| 283,683
| 10,496,271
| 12.8
| 12.8
| 2.6 |
2002-Dec-09 Mon
| 38.45
| ###
| ###
| ###
| 105,184
| 0
| 24.0
| 24.0
| 0.0 |
2002-Dec-06 Fri
| ###
| 38.5
| 37.8
| ###
| 105,085
| ###
| 76.0
| 76.0
| 0.0 |
2002-Dec-05 Thu
| ###
| 38.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 36.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 38.5
| 38.5
| 37.46
| 37.5
|
|
| 14.8
| 14.8
| 2.7 |
2002-Dec-02 Mon
| 37.55
| ###
| 37.4
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 37.2
| 37.5
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2002-Nov-28 Thu
| ###
| 37.22
| ###
| ###
| 83,482
| ###
| 28.7
| 28.7
| 0.0 |
2002-Nov-27 Wed
| 36.8
| 37.2
| ###
| ###
| 147,488
| 2,743,276
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 190,084
| 0
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| 37.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| 36.5
| 36.8
| 36.46
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| 34.81
| ###
| 387,576
| ###
| 89.1
| 89.1
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| 34.75
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| 34.5
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2002-Nov-15 Fri
| 33.77
| 34.79
| 33.77
| 34.79
|
|
| 90.0
| 90.0
| 2.5 |
2002-Nov-14 Thu
| ###
| ###
| 33.5
| 33.5
|
|
| 29.1
| 29.1
| 2.4 |
2002-Nov-13 Wed
| ###
| 33.74
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2002-Nov-12 Tue
| 34.25
| 34.25
| 34.25
| 34.25
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 35.22
| 35.22
| ###
| 34.25
| 113,157
| ###
| 16.6
| 16.6
| ### |
2002-Nov-08 Fri
| 35.8
| ###
| ###
| 35.26
|
|
| ###
| ###
| 2.5 |
2002-Nov-07 Thu
| 35.55
| ###
| 35.55
| 35.86
| 135,545
| ###
| 82.5
| 82.5
| ### |
2002-Nov-06 Wed
| ###
| 35.75
| 35.29
| 35.5
|
|
| 81.8
| 81.8
| 2.5 |
2002-Nov-05 Tue
| 35.7
| 35.73
| ###
| 35.2
|
|
| 16.9
| 16.9
| 2.5 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
| 65,270
| 0
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 34.2
| 34.5
| 33.71
| 33.72
|
|
| ###
| ###
| 2.4 |
2002-Oct-30 Wed
| ###
| ###
| 33.25
| 34.2
|
|
| ###
| ###
| 2.4 |
2002-Oct-29 Tue
| 35.79
| 35.79
| 34.51
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2002-Oct-28 Mon
| ###
| 35.85
| ###
| 35.85
|
|
| 88.6
| 88.6
| ### |
2002-Oct-25 Fri
| ###
| ###
| 34.54
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| 34.52
| ###
| 341,345
| ###
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| 36.75
| 34.75
| 35.21
| 779,620
| ###
| 70.6
| 70.6
| ### |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
| 341,179
| 0
| 98.6
| 98.6
| 0.0 |
2002-Oct-21 Mon
| ###
| 30.2
| ###
| ###
| 218,529
| 3,299,787
| 34.1
| 34.1
| 0.0 |
2002-Oct-18 Fri
| 31.25
| 31.25
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| 31.2
| 31.2
| 377,186
| ###
| ###
| ###
| 2.2 |
2002-Oct-16 Wed
| 32.25
| ###
| 32.25
| 32.45
|
|
| 75.9
| 75.9
| 2.3 |
2002-Oct-15 Tue
| ###
| 32.2
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2002-Oct-14 Mon
| ###
| 31.8
| ###
| 31.7
|
|
| 82.8
| 82.8
| 2.3 |
2002-Oct-11 Fri
| ###
| ###
| 30.77
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2002-Oct-10 Thu
| ###
| 31.2
| 30.7
| 30.85
| 354,523
| 10,972,486
| ###
| ###
| ### |
2002-Oct-09 Wed
| 31.7
| 31.7
| 30.71
| 31.22
| 144,629
| 4,513,147
| 26.1
| 26.1
| 2.2 |
2002-Oct-08 Tue
| 32.5
| 32.75
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| 32.42
| 32.76
|
|
| 87.2
| 87.2
| ### |
2002-Oct-04 Fri
| ###
| 33.2
| ###
| ###
| 228,941
| 3,800,420
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| 33.44
| 33.8
| 129,627
| ###
| ###
| ###
| 2.4 |
2002-Oct-02 Wed
| ###
| 34.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| 34.2
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2002-Sep-30 Mon
| 33.75
| ###
| 33.49
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 34.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 34.5
| ###
| ###
| 34.21
| 120,976
| 0
| ###
| ###
| ### |
2002-Sep-25 Wed
| 33.4
| 33.83
| 33.4
| 33.7
| 100,157
| 3,366,777
| 87.2
| 87.2
| 2.4 |
2002-Sep-24 Tue
| 33.54
| 33.8
| ###
| 33.8
| 110,059
| ###
| 87.7
| 87.7
| 2.4 |
2002-Sep-23 Mon
| 34.47
| 34.47
| 33.76
| 33.77
| 153,458
| ###
| ###
| ###
| 2.4 |
2002-Sep-20 Fri
| 34.55
| ###
| ###
| 34.81
| 160,754
| 0
| ###
| ###
| ### |
2002-Sep-19 Thu
| 36.5
| 36.5
| 35.2
| 35.2
|
|
| 9.2
| 9.2
| 2.5 |
2002-Sep-18 Wed
| 37.28
| 37.28
| 36.5
| 36.79
| 229,082
| ###
| 20.6
| 20.6
| 2.6 |
2002-Sep-17 Tue
| 37.5
| 37.8
| ###
| 37.28
| 256,047
| 4,839,288
| 26.9
| 26.9
| 2.7 |
2002-Sep-16 Mon
| ###
| ###
| ###
| 37.45
|
|
| 83.0
| 83.0
| 2.7 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Sep-12 Thu
| 35.7
| ###
| ###
| 36.8
|
|
| ###
| ###
| 2.6 |
2002-Sep-11 Wed
| ###
| ###
| ###
| 35.77
| 322,257
| 0
| 8.5
| 8.5
| 2.6 |
2002-Sep-10 Tue
| 37.8
| 37.8
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Sep-09 Mon
| 37.8
| ###
| ###
| ###
| 167,457
| 0
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| 38.2
| ###
| ###
| 359,125
| 6,859,287
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 38.87
| 38.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| 37.59
| ###
| 106,223
| ###
| 86.0
| 86.0
| 0.0 |
2002-Sep-03 Tue
| ###
| 38.8
| ###
| 38.26
| 167,072
| ###
| ###
| ###
| 2.7 |
2002-Sep-02 Mon
| 38.7
| 38.7
| 38.7
| 38.7
| 0
|
|
|
| 2.8 |
2002-Aug-30 Fri
| ###
| 38.7
| ###
| 38.7
|
|
| 80.4
| 80.4
| 2.8 |
2002-Aug-29 Thu
| 38.5
| 38.5
| ###
| ###
| 115,646
| 2,226,185
| 27.5
| 27.5
| 0.0 |
2002-Aug-28 Wed
| 38.85
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-27 Tue
| ###
| 39.2
| ###
| ###
| 87,540
| 1,715,784
| 32.2
| 32.2
| 0.0 |
2002-Aug-26 Mon
| ###
| 38.89
| ###
| 38.75
|
|
| 84.4
| 84.4
| 2.8 |
2002-Aug-23 Fri
| 38.49
| 38.49
| 37.5
| ###
| 77,345
| 2,938,723
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 39.49
| 39.49
| 38.2
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| 38.45
| 38.51
|
|
| 29.7
| 29.7
| ### |
2002-Aug-20 Tue
| 38.22
| 38.75
| 37.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 37.2
| ###
| 37.2
| 37.51
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 36.8
| ###
| 36.74
| ###
| 20,580
| 378,054
| 68.6
| 68.6
| 0.0 |
2002-Aug-15 Thu
| 36.81
| 37.2
| 36.5
| ###
| 235,240
| ###
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| ###
| 36.26
| 35.2
| 36.26
| 251,725
| ###
| ###
| ###
| 2.6 |
2002-Aug-13 Tue
| ###
| 36.87
| ###
| 36.24
|
|
| ###
| ###
| 2.6 |
2002-Aug-12 Mon
| ###
| ###
| ###
| ###
| 27,026
| 0
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| 36.5
| ###
| 36.5
| ###
| 87,473
| 1,596,382
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| ###
| ###
| 36.44
| 120,075
| 0
| 15.0
| 15.0
| 2.6 |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
| 181,822
| 0
| 84.9
| 84.9
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| 35.5
| 343,456
| 0
| ###
| ###
| 2.5 |
2002-Aug-05 Mon
| ###
| ###
| 36.21
| 36.5
| 55,072
| 997,078
| 24.9
| 24.9
| 2.6 |
2002-Aug-02 Fri
| ###
| 37.2
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 37.5
| 37.5
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2002-Jul-31 Wed
| 36.2
| 38.7
| 35.55
| 37.48
| 1,160,840
| 43,096,185
| ###
| ###
| 2.7 |
2002-Jul-30 Tue
| ###
| ###
| 32.2
| 33.4
| 701,378
| 11,292,185
| 77.6
| 77.6
| 2.4 |
2002-Jul-29 Mon
| ###
| 30.49
| 28.54
| 29.2
| 780,829
| ###
| ###
| ###
| 2.1 |
2002-Jul-26 Fri
| 27.4
| 31.2
| 27
| 29.8
| 1,463,550
| ###
| 97.9
| 97.9
| 2.1 |
2002-Jul-25 Thu
| 33.5
| ###
| 33.5
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2002-Jul-24 Wed
| 32.7
| ###
| 32.7
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| 32.7
| 218,970
| 0
| 25.8
| 25.8
| 2.3 |
2002-Jul-22 Mon
| ###
| 33.49
| ###
| ###
| 219,958
| ###
| 98.1
| 98.1
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| 31.75
| 300,974
| 0
| 11.1
| 11.1
| 2.3 |
2002-Jul-18 Thu
| 33.5
| 33.55
| 32.79
| 32.79
|
|
| ###
| ###
| 2.3 |
2002-Jul-17 Wed
| 34.45
| 34.45
| ###
| 33.55
| 232,540
| ###
| ###
| ###
| ### |
2002-Jul-16 Tue
| 34.4
| ###
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2002-Jul-15 Mon
| ###
| ###
| 34.24
| 34.5
|
|
| 20.4
| 20.4
| 2.5 |
2002-Jul-12 Fri
| ###
| 35.5
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Jul-11 Thu
| ###
| ###
| 34.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| 35.74
| 36.5
| 150,422
| 2,688,041
| ###
| ###
| 2.6 |
2002-Jul-05 Fri
| ###
| 35.8
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2002-Jul-04 Thu
| 34.4
| 35.2
| 34.4
| 35.2
| 148,749
| ###
| ###
| ###
| 2.5 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| 33.29
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2002-Jul-01 Mon
| ###
| 34.2
| 33.5
| 34.2
|
|
| ###
| ###
| 2.4 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 355,683
| 0
| ###
| ###
| 0.0 |
2002-Jun-27 Thu
| ###
| 33.7
| ###
| ###
| 113,176
| ###
| 73.0
| 73.0
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 162,249
| 0
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 34.25
| ###
| 33.8
| 33.86
| 136,981
| 2,314,978
| ###
| ###
| 2.4 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 33.5
| ###
| 33.5
| ###
| 90,870
| 1,522,072
| 83.1
| 83.1
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| 33.5
| 33.52
| 210,328
| ###
| ###
| ###
| 2.4 |
2002-Jun-19 Wed
| 34.5
| ###
| ###
| ###
| 84,881
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| 34.7
| ###
| 34.47
|
|
| ###
| ###
| 2.5 |
2002-Jun-17 Mon
| ###
| ###
| 33.86
| ###
| 196,343
| 3,324,086
| 18.5
| 18.5
| 0.0 |
2002-Jun-14 Fri
| ###
| 35.25
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Jun-13 Thu
| ###
| 35.58
| ###
| ###
| 107,454
| ###
| 75.8
| 75.8
| 0.0 |
2002-Jun-12 Wed
| 35.2
| 35.26
| 34.76
| ###
| 177,889
| ###
| 34.8
| 34.8
| 0.0 |
2002-Jun-11 Tue
| 35.85
| ###
| 34.79
| 35.2
|
|
| ###
| ###
| 2.5 |
2002-Jun-07 Fri
| ###
| ###
| 35.44
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2002-Jun-06 Thu
| ###
| 36.51
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2002-Jun-05 Wed
| 35.5
| 36.2
| 35.45
| 35.7
|
|
| ###
| ###
| 2.6 |
2002-Jun-04 Tue
| 37.84
| 37.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-03 Mon
| ###
| 38.78
| ###
| ###
| 144,472
| ###
| 73.1
| 73.1
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 37.8
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2002-May-30 Thu
| ###
| 38.7
| ###
| ###
| 355,972
| 6,888,058
| ###
| ###
| 0.0 |
2002-May-29 Wed
| 36.81
| ###
| 36.81
| 37.89
|
|
| ###
| ###
| ### |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2002-May-27 Mon
| 35.4
| ###
| 35.2
| ###
| 52,578
| 925,372
| 76.1
| 76.1
| 0.0 |
2002-May-24 Fri
| ###
| 35.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 34.21
| ###
| 34.21
| 34.75
|
|
| 85.2
| 85.2
| 2.5 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| 33.4
|
|
| 86.0
| 86.0
| 2.4 |
2002-May-20 Mon
| ###
| ###
| 32.45
| 32.56
|
|
| ###
| ###
| 2.3 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 465,143
| 0
| 22.5
| 22.5
| 0.0 |
2002-May-16 Thu
| 33.47
| 34.8
| 33.45
| ###
| 669,248
| 22,838,088
| 86.0
| 86.0
| 0.0 |
2002-May-15 Wed
| 33.2
| 33.79
| 32.7
| 33.4
|
|
| 72.6
| 72.6
| 2.4 |
2002-May-14 Tue
| ###
| ###
| 32.5
| ###
| 145,879
| ###
| 12.8
| 12.8
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 33.25
| 33.77
|
|
| ###
| ###
| 2.4 |
2002-May-10 Fri
| ###
| 35.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 35.25
| 35.7
| ###
| ###
| 148,777
| ###
| 40.2
| 40.2
| 0.0 |
2002-May-08 Wed
| ###
| 35.7
| ###
| 34.7
| 128,051
| ###
| ###
| ###
| 2.5 |
2002-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| 38.45
| 36.25
| ###
| 424,842
| 15,867,848
| 75.1
| 75.1
| 0.0 |
2002-May-03 Fri
| 39.25
| 39.25
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2002-May-02 Thu
| 38.7
| 39.25
| 38.7
| ###
| 33,621
| 1,310,378
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 63,056
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| 38.88
| 38.88
| ###
| 38.52
| 169,974
| ###
| ###
| ###
| ### |
2002-Apr-29 Mon
| ###
| ###
| 38.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| 39.25
| 39.25
| ###
| ###
| 125,483
| ###
| 26.7
| 26.7
| 0.0 |
2002-Apr-24 Wed
| 40.7
| 40.8
| ###
| 39.25
| 205,657
| ###
| ###
| ###
| ### |
2002-Apr-23 Tue
| 40.79
| 41
| 40.75
| ###
| 72,474
| 2,962,374
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 41
| ###
| 40.74
| 40.77
|
|
| 31.4
| 31.4
| 2.9 |
2002-Apr-19 Fri
| 41.25
| ###
| 40.7
| 41
| 113,343
| ###
| ###
| ###
| 2.9 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2002-Apr-17 Wed
| 43.25
| 43.26
| ###
| ###
| 64,929
| ###
| 25.5
| 25.5
| 0.0 |
2002-Apr-16 Tue
| 42.2
| 43
| ###
| 43
|
|
| 85.2
| 85.2
| ### |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2002-Apr-12 Fri
| 41.28
| ###
| ###
| ###
| 46,079
| 0
| 71.5
| 71.5
| 0.0 |
2002-Apr-11 Thu
| 41
| ###
| 41
| 41.28
| 41,740
| 855,670
| ###
| ###
| 2.9 |
2002-Apr-10 Wed
| ###
| 40.88
| 40.5
| 40.7
|
|
| ###
| ###
| 2.9 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Apr-08 Mon
| 40.4
| 40.7
| ###
| 40.2
| 37,941
| ###
| 34.8
| 34.8
| ### |
2002-Apr-05 Fri
| 41
| 41
| 40.26
| ###
| 131,922
| ###
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| 41.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 42.41
| 42.8
| ###
| 42.2
| 85,188
| 1,823,023
| 32.0
| 32.0
| 3.0 |
2002-Apr-02 Tue
| ###
| 43.4
| 42.5
| 42.5
| 40,676
| ###
| 34.7
| 34.7
| 3.0 |
2002-Mar-28 Thu
| ###
| 43
| ###
| ###
| 234,423
| ###
| 82.2
| 82.2
| 0.0 |
2002-Mar-27 Wed
| ###
| 42.53
| 41.5
| ###
| 147,924
| 6,215,026
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 43.81
| ###
| 42
| ###
| 223,423
| 4,691,883
| 11.1
| 11.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| 43.2
| ###
| ###
| 116,978
| 2,526,724
| 75.6
| 75.6
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 41.52
| 42.55
|
|
| ###
| ###
| ### |
2002-Mar-20 Wed
| 43
| 43.45
| ###
| ###
| 193,889
| ###
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| 42.75
| ###
| ###
| 85,789
| ###
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| 41.81
|
|
| 87.0
| 87.0
| ### |
2002-Mar-15 Fri
| 40.4
| 41.5
| 40.4
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2002-Mar-14 Thu
| 39.43
| 40.2
| 39.43
| 40
| 277,583
| ###
| 81.9
| 81.9
| 2.9 |
2002-Mar-13 Wed
| 39.2
| 39.5
| ###
| 39.428
| 192,054
| ###
| 76.3
| 76.3
| ### |
2002-Mar-12 Tue
| ###
| 39.44
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-Mar-11 Mon
| 38.28
| 38.28
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2002-Mar-08 Fri
| 38.757
| 38.757
| 37.45
| ###
| 220,876
| 8,416,148
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| 38.5
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 207,177
| 0
| 17.7
| 17.7
| 0.0 |
2002-Mar-05 Tue
| 38.5
| 38.75
| ###
| 37.75
| 326,771
| 6,331,188
| ###
| ###
| ### |
2002-Mar-04 Mon
| 38.58
| ###
| ###
| ###
| 170,074
| 0
| 32.8
| 32.8
| 0.0 |
2002-Mar-01 Fri
| 37.8
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 37.5
| ###
| ###
| 37.743
| 238,783
| 0
| ###
| ###
| 2.7 |
2002-Feb-27 Wed
| 38.8
| 38.85
| 37.24
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2002-Feb-26 Tue
| 39.5
| ###
| ###
| ###
| 191,226
| 0
| 27.3
| 27.3
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| 39.5
| 39.5
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 143,850
| 0
| 33.7
| 33.7
| 0.0 |
2002-Feb-21 Thu
| ###
| 40.7
| ###
| 40.029
|
|
| 32.6
| 32.6
| ### |
2002-Feb-20 Wed
| 40.8
| 40.8
| 39.75
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| 40.8
| 40.8
|
|
| 18.0
| 18.0
| 2.9 |
2002-Feb-18 Mon
| 43
| 43.5
| 41.41
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2002-Feb-15 Fri
| 39.172
| 42.85
| ###
| 42.5
| 860,986
| 18,446,625
| ###
| ###
| 3.0 |
2002-Feb-14 Thu
| 39.2
| ###
| 38.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 39.952
| 39.952
| 39.25
| 39.4
|
|
| 21.5
| 21.5
| 2.8 |
2002-Feb-12 Tue
| 40.7
| 40.7
| ###
| 39.974
| 222,226
| ###
| ###
| ###
| 2.9 |
2002-Feb-11 Mon
| 40.7
| 41
| ###
| 40.7
|
|
| 67.6
| 67.6
| 2.9 |
2002-Feb-08 Fri
| 40.5
| 41
| 40.5
| 40.7
| 282,980
| ###
| ###
| ###
| 2.9 |
2002-Feb-07 Thu
| ###
| 40.5
| ###
| 40.5
|
|
| 87.9
| 87.9
| 2.9 |
2002-Feb-06 Wed
| 40.574
| 40.574
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2002-Feb-05 Tue
| 41.358
| 41.358
| 40.2
| ###
| 139,688
| ###
| 18.5
| 18.5
| 0.0 |
2002-Feb-04 Mon
| 42.076
| ###
| 41.45
| 41.45
| 127,482
| ###
| ###
| ###
| ### |
2002-Feb-01 Fri
| 42.885
| 42.885
| ###
| 42.076
|
|
| ###
| ###
| 3.0 |
2002-Jan-31 Thu
| 41
| ###
| 41
| 42.4
|
|
| ###
| ###
| 3.0 |
2002-Jan-30 Wed
| 41.2
| 41.2
| ###
| ###
| 186,084
| ###
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 41
| 41.89
| ###
| ###
| 171,781
| 3,597,953
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| 41
| 41
| 41
| 41
| 0
|
|
|
| 2.9 |
2002-Jan-25 Fri
| ###
| ###
| 40.4
| 41
| 548,072
| 11,071,054
| 25.7
| 25.7
| 2.9 |
2002-Jan-24 Thu
| ###
| ###
| 40.81
| 41.4
|
|
| 18.1
| 18.1
| 3.0 |
2002-Jan-23 Wed
| ###
| 43.2
| 41.7
| ###
| 298,874
| ###
| 15.9
| 15.9
| 0.0 |
2002-Jan-22 Tue
| 43.8
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Jan-21 Mon
| 43.4
| ###
| 43.4
| ###
| 90,648
| ###
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| 43.44
|
|
| ###
| ###
| 3.1 |
2002-Jan-17 Thu
| 42.87
| 43.8
| 42.85
| ###
| 226,380
| ###
| 85.1
| 85.1
| 0.0 |
2002-Jan-16 Wed
| 42.75
| ###
| 42.75
| 43
|
|
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| 43
| ###
| 42.7
| 120,249
| 2,585,353
| ###
| ###
| ### |
2002-Jan-14 Mon
| 43.145
| ###
| ###
| ###
| 211,171
| 0
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| 43
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| 44.2
| ###
| 200,474
| 4,430,475
| 20.0
| 20.0
| 0.0 |
2002-Jan-09 Wed
| ###
| 45.4
| ###
| ###
| 90,044
| ###
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| 44.2
| 44.48
| 44
| 44.4
|
|
| 71.6
| 71.6
| ### |
2002-Jan-07 Mon
| ###
| ###
| 44.2
| 44.481
| 69,181
| ###
| 16.0
| 16.0
| 3.2 |
2002-Jan-04 Fri
| 45.551
| 45.56
| ###
| 45.342
|
|
| ###
| ###
| 3.2 |
2002-Jan-03 Thu
| 45.75
| 45.8
| 45.49
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2002-Jan-02 Wed
| 45.57
| 45.77
| 45.47
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 45.7
| 45.7
| 45
| 45.5
| 73,773
| ###
| 27.9
| 27.9
| 3.3 |
2001-Dec-28 Fri
| 46
| ###
| 45.5
| 45.7
|
|
| 19.0
| 19.0
| 3.3 |
2001-Dec-27 Thu
| 45.8
| 46
| 45.7
| 46
|
|
| ###
| ###
| 3.3 |
2001-Dec-24 Mon
| ###
| ###
| 44.86
| ###
| 48,222
| ###
| 83.1
| 83.1
| 0.0 |
2001-Dec-21 Fri
| 44
| 44.8
| 43.75
| 44.8
| 1,201,422
| 53,192,959
| 82.9
| 82.9
| 3.2 |
2001-Dec-20 Thu
| ###
| 44.24
| 43.75
| 44
| 180,083
| 7,922,751
| ###
| ###
| 3.1 |
2001-Dec-19 Wed
| 44.5
| 44.5
| 42.7
| 43.72
|
|
| 19.6
| 19.6
| 3.1 |
2001-Dec-18 Tue
| ###
| 44.7
| 43.8
| 44
|
|
| ###
| ###
| 3.1 |
2001-Dec-17 Mon
| ###
| 44.7
| ###
| 44.245
|
|
| 83.9
| 83.9
| ### |
2001-Dec-14 Fri
| 42.79
| ###
| 42.58
| 43.5
| 226,656
| ###
| ###
| ###
| 3.1 |
2001-Dec-13 Thu
| 43.5
| 43.5
| ###
| 42.982
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 45
| 45
| 43.5
| 43.57
|
|
| ###
| ###
| 3.1 |
2001-Dec-11 Tue
| 45.5
| 45.5
| 44.55
| 44.7
|
|
| ###
| ###
| 3.2 |
2001-Dec-10 Mon
| 46.5
| 46.5
| ###
| 45.5
| 192,287
| 4,470,672
| 14.2
| 14.2
| 3.3 |
2001-Dec-07 Fri
| 47.5
| ###
| 46.4
| 46.83
|
|
| ###
| ###
| 3.3 |
2001-Dec-06 Thu
| ###
| ###
| 47.25
| ###
| 262,841
| ###
| 76.0
| 76.0
| 0.0 |
2001-Dec-05 Wed
| ###
| 47.4
| ###
| ###
| 347,826
| 8,243,476
| 91.8
| 91.8
| 0.0 |
2001-Dec-04 Tue
| ###
| 45.2
| ###
| 45
| 242,740
| 5,485,924
| 80.7
| 80.7
| 3.2 |
2001-Dec-03 Mon
| 45
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Nov-30 Fri
| ###
| 45.5
| ###
| 45
| 362,953
| 8,257,180
| 30.4
| 30.4
| 3.2 |
2001-Nov-29 Thu
| 44.971
| ###
| 44.8
| ###
| 173,787
| 3,892,828
| 69.7
| 69.7
| 0.0 |
2001-Nov-28 Wed
| ###
| 45.5
| 44.85
| ###
| 240,888
| ###
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 46
| 46.27
| ###
| ###
| 161,774
| 3,742,641
| 25.3
| 25.3
| 0.0 |
2001-Nov-26 Mon
| ###
| 47.4
| 46
| 46
|
|
| ###
| ###
| 3.3 |
2001-Nov-23 Fri
| 47.2
| ###
| 47.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-22 Thu
| ###
| 47.28
| 46.5
| 47
|
|
| ###
| ###
| 3.4 |
2001-Nov-21 Wed
| 46.241
| 47
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Nov-20 Tue
| 47.784
| 47.8
| 46
| ###
| 362,377
| 16,995,481
| 12.1
| 12.1
| 0.0 |
2001-Nov-19 Mon
| ###
| 49.4
| ###
| ###
| 83,246
| 2,056,176
| 18.2
| 18.2
| 0.0 |
2001-Nov-16 Fri
| 49.2
| 49.2
| ###
| ###
| 57,670
| 1,418,682
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| 50
| 49
| 49.2
| 79,988
| ###
| 22.4
| 22.4
| 3.5 |
2001-Nov-14 Wed
| ###
| ###
| ###
| 50
|
|
| 30.9
| 30.9
| ### |
2001-Nov-13 Tue
| 50.2
| 50.21
| ###
| 50.175
| 43,152
| ###
| 35.8
| 35.8
| ### |
2001-Nov-12 Mon
| ###
| 51
| 50.45
| 50.483
|
|
| 27.7
| 27.7
| 3.6 |
2001-Nov-09 Fri
| 52
| 52
| ###
| 50.8
| 45,281
| ###
| 17.1
| 17.1
| 3.6 |
2001-Nov-08 Thu
| 51.5
| 52.4
| ###
| 52
| 116,276
| ###
| ###
| ###
| 3.7 |
2001-Nov-07 Wed
| ###
| 51.4
| 50.75
| ###
| 95,346
| ###
| ###
| ###
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| 50
| 50.75
|
|
| 80.1
| 80.1
| 3.6 |
2001-Nov-05 Mon
| 50
| 50
| ###
| 49.944
| 80,021
| 2,000,525
| ###
| ###
| 3.6 |
2001-Nov-02 Fri
| 50.286
| 50.4
| 49.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| 50.171
| 50.47
| ###
| ###
| 37,443
| 944,874
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| 49.7
| 50.5
|
|
| 30.2
| 30.2
| 3.6 |
2001-Oct-30 Tue
| ###
| 50.24
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-Oct-29 Mon
| 50
| 50
| 49.5
| 49.5
|
|
| ###
| ###
| 3.5 |
2001-Oct-26 Fri
| ###
| ###
| ###
| 49.81
| 97,024
| 0
| ###
| ###
| 3.6 |
2001-Oct-25 Thu
| 49
| 49.22
| 48.85
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2001-Oct-24 Wed
| 49
| 49.25
| 48.55
| 48.8
|
|
| ###
| ###
| 3.5 |
2001-Oct-23 Tue
| ###
| 49.5
| ###
| ###
| 190,929
| ###
| 79.9
| 79.9
| 0.0 |
2001-Oct-22 Mon
| 48.5
| ###
| 48.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| ###
| 48.56
| 48.56
| 43,945
| 1,066,984
| 24.2
| 24.2
| 3.5 |
2001-Oct-18 Thu
| 49
| ###
| 48.87
| ###
| 123,886
| 3,027,154
| ###
| ###
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| 48.46
| 49.43
|
|
| 78.1
| 78.1
| ### |
2001-Oct-16 Tue
| 48
| 48.52
| 48
| 48.384
|
|
| ###
| ###
| 3.5 |
2001-Oct-15 Mon
| ###
| 48
| ###
| 47.4
|
|
| 31.6
| 31.6
| 3.4 |
2001-Oct-12 Fri
| ###
| 48.72
| 47.2
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2001-Oct-11 Thu
| ###
| 49
| ###
| 48.2
|
|
| 70.5
| 70.5
| 3.4 |
2001-Oct-10 Wed
| 47.85
| ###
| ###
| ###
| 122,984
| 0
| 74.3
| 74.3
| 0.0 |
2001-Oct-09 Tue
| ###
| 47.8
| 47.25
| 47.741
| 72,573
| ###
| 72.5
| 72.5
| ### |
2001-Oct-08 Mon
| ###
| 47.4
| 46.75
| 47
|
|
| 31.8
| 31.8
| 3.4 |
2001-Oct-05 Fri
| 47.4
| 47.4
| 46.75
| ###
| 69,287
| 3,261,685
| 23.3
| 23.3
| 0.0 |
2001-Oct-04 Thu
| 47.327
| 47.55
| ###
| 47.45
|
|
| 72.8
| 72.8
| ### |
2001-Oct-03 Wed
| ###
| 47.481
| ###
| 47.481
|
|
| ###
| ###
| ### |
2001-Oct-02 Tue
| ###
| 47.2
| ###
| ###
| 163,254
| ###
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 44.75
| 44.75
| 64,426
| ###
| 5.2
| 5.2
| ### |
2001-Sep-28 Fri
| ###
| 46.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| 43.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 43.5
| 43.57
| 43.25
| ###
| 363,926
| 15,798,027
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 42.5
| ###
| 42.4
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 403,428
| 0
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| 44.79
| ###
| ###
| 194,658
| ###
| 25.3
| 25.3
| 0.0 |
2001-Sep-20 Thu
| 45
| 45.8
| 45
| 45.4
| 145,849
| 6,621,544
| 81.9
| 81.9
| 3.2 |
2001-Sep-19 Wed
| ###
| ###
| 44.56
| 45
|
|
| ###
| ###
| 3.2 |
2001-Sep-18 Tue
| ###
| ###
| 44.4
| 45
|
|
| ###
| ###
| 3.2 |
2001-Sep-17 Mon
| 46.5
| 46.7
| ###
| 45
| 190,526
| 4,448,782
| 42.8
| 42.8
| 3.2 |
2001-Sep-14 Fri
| 47.975
| 48
| ###
| ###
| 147,626
| 3,543,024
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 47.53
| 47.8
|
|
| ###
| ###
| 3.4 |
2001-Sep-12 Wed
| ###
| 47.5
| ###
| 47.483
|
|
| 88.0
| 88.0
| ### |
2001-Sep-11 Tue
| ###
| 48.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2001-Sep-10 Mon
| ###
| 47.8
| 47.25
| 47.747
| 166,275
| ###
| 74.3
| 74.3
| ### |
2001-Sep-07 Fri
| 47.5
| 47.72
| 47.21
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 46.81
| 47.85
| 46.81
| 47.75
| 107,476
| ###
| 84.1
| 84.1
| ### |
2001-Sep-05 Wed
| 45.587
| 47
| 45.2
| 47
|
|
| 90.9
| 90.9
| 3.4 |
2001-Sep-04 Tue
| 44.75
| ###
| 44.71
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| 44.5
| 44.76
|
|
| 32.4
| 32.4
| 3.2 |
2001-Aug-31 Fri
| 46
| 46
| 45
| ###
| 161,045
| 7,327,547
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| 45.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 47.8
| 47.8
| ###
| ###
| 143,221
| 3,422,981
| 28.9
| 28.9
| 0.0 |
2001-Aug-28 Tue
| ###
| 48.7
| 47.5
| 48.058
| 243,142
| ###
| 26.9
| 26.9
| 3.4 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 262,780
| 0
| 93.7
| 93.7
| 0.0 |
2001-Aug-24 Fri
| 45.828
| 46.5
| 45.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 45
| 46
| 45
| 45.7
| 375,372
| 17,079,426
| ###
| ###
| 3.3 |
2001-Aug-22 Wed
| 42
| ###
| 42
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| ###
| 41.5
| 41
| 41.5
| 285,370
| ###
| ###
| ###
| 3.0 |
2001-Aug-20 Mon
| 40.487
| ###
| 40.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| 40.25
| ###
| 40.2
|
|
| ###
| ###
| ### |
2001-Aug-16 Thu
| ###
| ###
| 39.4
| 39.79
|
|
| 27.4
| 27.4
| 2.8 |
2001-Aug-15 Wed
| 40.45
| 40.45
| 40
| ###
| 81,789
| ###
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| 40.27
| ###
| 40.2
|
|
| 87.6
| 87.6
| ### |
2001-Aug-13 Mon
| 38.978
| ###
| 38.978
| 39.26
| 214,525
| 4,180,877
| 78.8
| 78.8
| 2.8 |
2001-Aug-10 Fri
| 39.423
| 39.423
| 38.86
| ###
| 63,950
| ###
| 25.6
| 25.6
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| 37.88
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| 37.8
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2001-Aug-07 Tue
| 37.7
| ###
| ###
| ###
| 64,287
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 80,141
| 0
| 76.5
| 76.5
| 0.0 |
2001-Aug-03 Fri
| 37.75
| 37.8
| 37.629
| 37.629
|
|
| 31.1
| 31.1
| 2.7 |
2001-Aug-02 Thu
| ###
| ###
| ###
| 37.73
| 127,484
| 0
| 69.4
| 69.4
| ### |
2001-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2001-Jul-31 Tue
| 37.346
| 37.4
| 37.24
| 37.4
| 77,573
| 2,895,024
| 73.6
| 73.6
| ### |
2001-Jul-30 Mon
| 37.49
| 37.5
| ###
| 37.48
| 51,759
| 970,481
| ###
| ###
| 2.7 |
2001-Jul-27 Fri
| 37.5
| 37.5
| ###
| 37.49
|
|
| 29.3
| 29.3
| 2.7 |
2001-Jul-26 Thu
| ###
| ###
| ###
| 37.46
|
|
| ###
| ###
| 2.7 |
2001-Jul-25 Wed
| ###
| ###
| 37.373
| 37.373
| 46,478
| ###
| ###
| ###
| ### |
2001-Jul-24 Tue
| ###
| ###
| 38.2
| 38.25
| 99,447
| ###
| 38.1
| 38.1
| 2.7 |
2001-Jul-23 Mon
| ###
| ###
| 38.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 38.488
| 38.488
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2001-Jul-19 Thu
| 38.75
| 39.2
| ###
| ###
| 81,022
| ###
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 38.5
| 38.5
| 73,087
| 1,406,924
| 27.8
| 27.8
| 2.8 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 85,877
| 0
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| ###
| 40.74
| 39.23
| 40.45
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 289,028
| 0
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| ###
| 38.7
| 38.4
| 38.4
|
|
| 26.0
| 26.0
| 2.7 |
2001-Jul-11 Wed
| 37.648
| 38.85
| 37.648
| ###
| 75,178
| 2,875,483
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| 37.341
| ###
| ###
| ###
| 64,752
| 0
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| 37.41
| 36.79
| 37.345
| 123,823
| ###
| ###
| ###
| 2.7 |
2001-Jul-06 Fri
| 37.5
| 37.5
| ###
| 37.4
| 48,648
| 912,150
| ###
| ###
| ### |
2001-Jul-05 Thu
| ###
| ###
| ###
| 37.548
| 101,920
| 0
| ###
| ###
| 2.7 |
2001-Jul-04 Wed
| ###
| ###
| ###
| 37.2
|
|
| 19.4
| 19.4
| 2.7 |
2001-Jul-03 Tue
| 38.71
| 38.71
| ###
| 38.255
| 46,025
| ###
| ###
| ###
| 2.7 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
| 78,079
| 0
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 285,051
| 0
| 60.1
| 60.1
| 0.0 |
2001-Jun-28 Thu
| ###
| 41.55
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| 37.2
| 36.8
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Jun-25 Mon
| 36.4
| ###
| 36.4
| ###
| 105,354
| 1,917,442
| 81.4
| 81.4
| 0.0 |
2001-Jun-22 Fri
| 36.5
| 36.5
| ###
| 36.4
|
|
| 26.9
| 26.9
| ### |
2001-Jun-21 Thu
| 36.55
| 36.87
| 36.4
| 36.5
| 42,186
| 1,545,484
| 33.9
| 33.9
| 2.6 |
2001-Jun-20 Wed
| ###
| ###
| 36.4
| 36.43
| 90,473
| ###
| ###
| ###
| 2.6 |
2001-Jun-19 Tue
| ###
| ###
| 36.8
| 36.85
| 109,641
| ###
| ###
| ###
| 2.6 |
2001-Jun-18 Mon
| ###
| ###
| 36.81
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| 36.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| 37.72
| ###
| ###
| 111,677
| 2,106,228
| 34.4
| 34.4
| 0.0 |
2001-Jun-13 Wed
| ###
| 37.7
| 36.29
| ###
| 230,458
| ###
| 87.0
| 87.0
| 0.0 |
2001-Jun-12 Tue
| 36.5
| ###
| ###
| 36.28
| 130,842
| 0
| ###
| ###
| ### |
2001-Jun-11 Mon
| 36.56
| 36.56
| 36.56
| 36.56
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| ###
| 36.56
| 36.56
|
|
| ###
| ###
| ### |
2001-Jun-07 Thu
| ###
| ###
| 36.52
| ###
| 207,745
| 3,793,423
| 71.2
| 71.2
| 0.0 |
2001-Jun-06 Wed
| 36.977
| ###
| 36.8
| 36.8
| 72,155
| 1,327,652
| ###
| ###
| 2.6 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
| 76,678
| 0
| 38.2
| 38.2
| 0.0 |
2001-Jun-04 Mon
| ###
| 37.2
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| 36.88
| 36.89
|
|
| 34.8
| 34.8
| ### |
2001-May-31 Thu
| 37.585
| 37.59
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 25,170
| 0
| 35.0
| 35.0
| 0.0 |
2001-May-29 Tue
| 38.4
| 38.4
| 37.79
| ###
| 106,947
| 4,074,145
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 38.528
| 38.528
| ###
| 38.357
| 10,520
| 202,657
| 33.8
| 33.8
| ### |
2001-May-25 Fri
| 37.657
| 38.41
| 37.657
| 38.2
|
|
| ###
| ###
| 2.7 |
2001-May-24 Thu
| ###
| ###
| 37.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| 39.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| 38.988
| 54,470
| 0
| ###
| ###
| 2.8 |
2001-May-21 Mon
| 39.45
| 39.5
| 39.29
| 39.29
| 23,248
| 915,854
| ###
| ###
| ### |
2001-May-18 Fri
| ###
| 39.5
| ###
| ###
| 74,358
| 1,468,570
| ###
| ###
| 0.0 |
2001-May-17 Thu
| 38.7
| 39.77
| 38.7
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-May-16 Wed
| ###
| 38.75
| ###
| ###
| 105,159
| 2,037,455
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 37.75
| ###
| 37.75
| ###
| 95,377
| 1,800,240
| 74.9
| 74.9
| 0.0 |
2001-May-14 Mon
| 37.325
| 37.75
| ###
| 37.75
| 31,774
| ###
| 82.3
| 82.3
| ### |
2001-May-11 Fri
| 37.185
| ###
| ###
| 37.25
| 51,688
| 0
| ###
| ###
| ### |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| ###
| 37.8
| 36.79
| ###
| 46,241
| 1,724,558
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 38.2
| 38.2
| 36.45
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2001-May-07 Mon
| 38.25
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2001-May-04 Fri
| ###
| 38.45
| ###
| 38.25
| 30,623
| 588,727
| 70.6
| 70.6
| 2.7 |
2001-May-03 Thu
| 37.8
| 38.24
| 37.8
| ###
| 37,847
| 1,438,942
| 74.0
| 74.0
| 0.0 |
2001-May-02 Wed
| ###
| ###
| 37.82
| 37.82
|
|
| ###
| ###
| ### |
2001-May-01 Tue
| 37.958
| ###
| ###
| ###
| 66,154
| 0
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 37.5
| 38.372
| ###
| 38.372
|
|
| ###
| ###
| ### |
2001-Apr-27 Fri
| 37.4
| 37.42
| 36.86
| 36.89
| 90,473
| ###
| ###
| ###
| ### |
2001-Apr-26 Thu
| ###
| 37.5
| ###
| ###
| 199,621
| ###
| 78.6
| 78.6
| 0.0 |
2001-Apr-25 Wed
| 36.5
| 36.5
| 36.5
| 36.5
| 0
|
|
|
| 2.6 |
2001-Apr-24 Tue
| ###
| ###
| 36.25
| 36.5
| 59,076
| 1,070,752
| ###
| ###
| 2.6 |
2001-Apr-23 Mon
| 36.7
| 36.71
| ###
| 36.142
| 102,550
| ###
| ###
| ###
| ### |
2001-Apr-20 Fri
| ###
| 37.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 37.076
| ###
| 36.87
| 36.972
|
|
| 33.3
| 33.3
| ### |
2001-Apr-18 Wed
| ###
| 37.59
| ###
| ###
| 62,642
| 1,177,356
| 18.2
| 18.2
| 0.0 |
2001-Apr-17 Tue
| 38.75
| 38.75
| 36.5
| 36.7
| 93,127
| ###
| 5.9
| 5.9
| ### |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 38.45
| 38.8
| ###
| ###
| 34,551
| 670,289
| 20.4
| 20.4
| 0.0 |
2001-Apr-11 Wed
| ###
| ###
| 37.7
| ###
| 60,389
| ###
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 37.4
| 38.2
| 37.4
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2001-Apr-09 Mon
| 37.154
| 37.4
| ###
| 37.4
|
|
| 77.7
| 77.7
| ### |
2001-Apr-06 Fri
| 37.854
| 37.854
| 36.52
| ###
| 90,751
| 3,374,757
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| ###
| 37.5
| ###
| 37.2
| 197,858
| ###
| 67.7
| 67.7
| 2.7 |
2001-Apr-04 Wed
| ###
| ###
| 36.57
| ###
| 347,854
| ###
| 80.7
| 80.7
| 0.0 |
2001-Apr-03 Tue
| 35.7
| 36.2
| 35.7
| ###
| 1,037,025
| 37,281,048
| 83.1
| 83.1
| 0.0 |
2001-Apr-02 Mon
| 35.5
| 35.85
| 35.45
| ###
| 514,043
| ###
| ###
| ###
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| 35.421
| 35.421
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| ###
| 35.81
| ###
| 152,429
| 2,729,241
| 71.9
| 71.9
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Mar-27 Tue
| 35.41
| 35.7
| 35.4
| 35.627
| 87,458
| ###
| ###
| ###
| 2.5 |
2001-Mar-26 Mon
| ###
| 35.75
| ###
| 35.4
| 84,544
| 1,511,224
| ###
| ###
| 2.5 |
2001-Mar-23 Fri
| 36.2
| 36.25
| 35.26
| ###
| 301,653
| ###
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| 36.449
| 83,945
| 0
| ###
| ###
| ### |
2001-Mar-21 Wed
| ###
| ###
| 36.86
| ###
| 84,851
| ###
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| 37.2
|
|
| 71.6
| 71.6
| 2.7 |
2001-Mar-19 Mon
| 37.28
| 37.28
| ###
| ###
| 43,855
| 817,457
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 37.2
| 37.372
| 108,877
| ###
| 32.5
| 32.5
| ### |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
| 155,426
| 0
| 26.4
| 26.4
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2001-Mar-12 Mon
| ###
| 39.7
| 38.29
| 38.85
| 72,727
| 2,835,989
| ###
| ###
| 2.8 |
2001-Mar-09 Fri
| ###
| ###
| ###
| 38.41
|
|
| 93.8
| 93.8
| ### |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2001-Mar-07 Wed
| 37.841
| ###
| 37.75
| ###
| 300,987
| 5,681,129
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| 37.74
| 37.84
|
|
| 13.2
| 13.2
| 2.7 |
2001-Mar-05 Mon
| ###
| 39.2
| 38.8
| 39.045
| 259,947
| ###
| ###
| ###
| 2.8 |
2001-Mar-02 Fri
| 39.2
| 39.2
| 38.51
| 38.86
| 36,653
| 1,424,152
| ###
| ###
| 2.8 |
2001-Mar-01 Thu
| ###
| ###
| ###
| 39.2
| 291,472
| 0
| 20.9
| 20.9
| 2.8 |
2001-Feb-28 Wed
| ###
| ###
| 39.56
| ###
| 183,683
| 3,633,249
| 28.4
| 28.4
| 0.0 |
2001-Feb-27 Tue
| 39.8
| 40
| 39.8
| ###
| 316,174
| 12,615,342
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 210,056
| 0
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| 39.25
| 38.8
| ###
| 136,574
| ###
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| 37.7
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| 36.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2001-Feb-20 Tue
| 37.5
| ###
| 37.5
| ###
| 64,158
| ###
| 70.9
| 70.9
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| 37.5
| ###
| 70,173
| 1,315,743
| 35.1
| 35.1
| 0.0 |
2001-Feb-16 Fri
| ###
| 38.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| 37.58
| ###
| ###
| ###
| 97,257
| 0
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| 37.71
| ###
| 37.582
| 134,523
| ###
| 36.1
| 36.1
| 2.7 |
2001-Feb-13 Tue
| ###
| 37.7
| ###
| 37.7
| 108,154
| ###
| 76.6
| 76.6
| 2.7 |
2001-Feb-12 Mon
| ###
| 37.4
| ###
| ###
| 92,229
| 1,724,682
| 76.7
| 76.7
| 0.0 |
2001-Feb-09 Fri
| 37.476
| 37.476
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| 37.2
| 37.51
|
|
| ###
| ###
| ### |
2001-Feb-07 Wed
| 36.072
| ###
| ###
| ###
| 82,184
| 0
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| 35.256
| ###
| ###
| ###
| 47,152
| 0
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| 35.2
| 35.7
| ###
| ###
| 37,084
| 661,949
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| 35.2
| 35.8
| 35.2
| 35.55
| 35,679
| ###
| ###
| ###
| ### |
2001-Feb-01 Thu
| 34.8
| 35.25
| ###
| 35.2
|
|
| ###
| ###
| 2.5 |
2001-Jan-31 Wed
| ###
| ###
| 34.58
| 34.84
| 136,186
| 2,354,655
| 37.1
| 37.1
| 2.5 |
2001-Jan-30 Tue
| 35.721
| 35.721
| 34.88
| 34.88
| 69,458
| ###
| ###
| ###
| ### |
2001-Jan-29 Mon
| ###
| ###
| 35.2
| 35.75
| 155,171
| ###
| ###
| ###
| ### |
2001-Jan-25 Thu
| 36.171
| ###
| ###
| ###
| 169,720
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| 36.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| 36.8
|
|
| 79.3
| 79.3
| 2.6 |
2001-Jan-22 Mon
| 37.7
| ###
| ###
| 36.23
|
|
| ###
| ###
| 2.6 |
2001-Jan-19 Fri
| 36.375
| 37.86
| 36.375
| 37.4
|
|
| ###
| ###
| ### |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| 34.85
|
|
| 89.8
| 89.8
| ### |
2001-Jan-16 Tue
| 33.8
| 33.8
| 32.5
| 33.5
|
|
| ###
| ###
| 2.4 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2001-Jan-12 Fri
| 36.8
| 36.8
| ###
| 36.8
| 114,854
| ###
| 71.6
| 71.6
| 2.6 |
2001-Jan-11 Thu
| ###
| 37.41
| ###
| 36.8
| 235,548
| 4,405,925
| ###
| ###
| 2.6 |
2001-Jan-10 Wed
| ###
| ###
| 36.5
| ###
| 96,248
| 1,756,526
| 70.5
| 70.5
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| 36.8
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| ###
| 85,348
| 0
| 34.4
| 34.4
| 0.0 |
2001-Jan-05 Fri
| ###
| 37.45
| 37.2
| 37.41
|
|
| 32.9
| 32.9
| 2.7 |
2001-Jan-04 Thu
| 37.5
| 37.55
| ###
| 37.344
|
|
| 34.8
| 34.8
| 2.7 |
2001-Jan-03 Wed
| 36.5
| 37.5
| ###
| 37.5
|
|
| ###
| ###
| 2.7 |
2001-Jan-02 Tue
| 36.45
| ###
| 36.45
| 36.7
| 88,573
| 1,614,242
| ###
| ###
| ### |
2001-Jan-01 Mon
| 37.021
| 37.5
| 36.478
| 36.478
|
|
| ###
| ###
| 2.6 |
2000-Dec-29 Fri
| 37.021
| 37.5
| 36.478
| 36.478
|
|
| ###
| ###
| 2.6 |
2000-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| 35.4
| 34.55
| ###
| 48,287
| ###
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 33.049
| ###
| 33.049
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2000-Dec-25 Mon
| 33.049
| ###
| 33.049
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2000-Dec-22 Fri
| 33.049
| ###
| 33.049
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2000-Dec-21 Thu
| 32.655
| ###
| 32.57
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| 32.4
| ###
| 32.372
|
|
| ###
| ###
| 2.3 |
2000-Dec-18 Mon
| 32.944
| 32.944
| ###
| 32.259
| 67,852
| 1,117,658
| ###
| ###
| 2.3 |
2000-Dec-15 Fri
| ###
| ###
| 33.25
| 33.27
|
|
| ###
| ###
| ### |
2000-Dec-14 Thu
| 33.77
| 34.5
| 33.7
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Dec-13 Wed
| ###
| 33.8
| 32.7
| 33.77
| 156,481
| ###
| 86.2
| 86.2
| 2.4 |
2000-Dec-12 Tue
| ###
| 32.51
| ###
| 32.51
|
|
| 76.3
| 76.3
| 2.3 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2000-Dec-08 Fri
| 30.45
| 30.45
| 29.71
| ###
| 54,421
| 1,636,983
| 22.4
| 22.4
| 0.0 |
2000-Dec-07 Thu
| 30.49
| ###
| 30.26
| 30.5
| 107,941
| 1,633,147
| 68.6
| 68.6
| 2.2 |
2000-Dec-06 Wed
| 29.884
| 30.49
| 29.8
| ###
| 185,323
| ###
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| 28.72
| ###
| 28.72
| 29.58
| 93,542
| ###
| 88.5
| 88.5
| 2.1 |
2000-Dec-04 Mon
| 29.271
| 29.271
| 28.5
| 28.7
| 19,344
| ###
| 20.4
| 20.4
| ### |
2000-Dec-01 Fri
| 29.56
| 29.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| 29.58
| ###
| 29.58
|
|
| 75.4
| 75.4
| 2.1 |
2000-Nov-29 Wed
| 28.75
| 29.49
| 28.75
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 28.85
| 28.85
| 105,059
| 1,515,476
| ###
| ###
| ### |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Nov-23 Thu
| 28.547
| ###
| 28.547
| ###
| 258,878
| ###
| 91.6
| 91.6
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| 27.2
| 28.574
| 169,926
| ###
| ###
| ###
| 2.0 |
2000-Nov-21 Tue
| 27
| 27.4
| 27
| 27.4
| 46,679
| ###
| ###
| ###
| 2.0 |
2000-Nov-20 Mon
| 26.2
| 27.29
| ###
| 27.285
| 75,886
| ###
| ###
| ###
| 1.9 |
2000-Nov-17 Fri
| ###
| ###
| 26.23
| 26.256
|
|
| ###
| ###
| 1.9 |
2000-Nov-16 Thu
| ###
| ###
| ###
| 26.356
|
|
| ###
| ###
| 1.9 |
2000-Nov-15 Wed
| ###
| ###
| 26.5
| 26.74
|
|
| ###
| ###
| ### |
2000-Nov-13 Mon
| 26.8
| 26.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| 26.945
| 48,946
| 0
| ###
| ###
| 1.9 |
2000-Nov-09 Thu
| 27.342
| 27.52
| 27.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 27
| 27.25
| ###
| 27.2
| 53,040
| 722,670
| ###
| ###
| 1.9 |
2000-Nov-07 Tue
| ###
| 26.952
| ###
| 26.952
| 79,684
| 1,073,821
| 74.7
| 74.7
| 1.9 |
2000-Nov-06 Mon
| 27
| 27
| ###
| ###
| 20,026
| 270,351
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| ###
| ###
| 27
| 281,423
| 0
| 29.4
| 29.4
| 1.9 |
2000-Nov-02 Thu
| 27.45
| 27.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| 27.42
| ###
| ###
| 73,553
| ###
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| 27.455
| 27.455
|
|
| ###
| ###
| ### |
2000-Oct-27 Fri
| 28
| 28.45
| 28
| 28
| 67,927
| ###
| 68.9
| 68.9
| 2.0 |
2000-Oct-26 Thu
| ###
| 28.4
| 27.51
| 27.76
| 77,454
| 2,165,226
| ###
| ###
| 2.0 |
2000-Oct-25 Wed
| 28.4
| 28.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| 28.5
| 28.76
|
|
| 75.1
| 75.1
| 2.1 |
2000-Oct-23 Mon
| ###
| 28.81
| 28.5
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2000-Oct-19 Thu
| ###
| 29
| 28.85
| ###
| 53,053
| 1,534,558
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 28.854
| 29
| 28.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| 29
| 28.73
| ###
| 33,975
| 980,688
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 28.45
| 29
| 28.45
| 29
|
|
| 80.7
| 80.7
| ### |
2000-Oct-13 Fri
| ###
| 28.45
| ###
| 28.45
| 205,021
| 2,916,423
| 91.0
| 91.0
| 2.0 |
2000-Oct-12 Thu
| ###
| ###
| 27.4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| ###
| 28
| ###
| 103,276
| ###
| 71.8
| 71.8
| 0.0 |
2000-Oct-10 Tue
| 28
| ###
| 28
| ###
| 162,420
| 2,273,880
| 80.9
| 80.9
| 0.0 |
2000-Oct-09 Mon
| 28.156
| 28.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| 28.171
|
|
| ###
| ###
| 2.0 |
2000-Oct-05 Thu
| 28.45
| 28.45
| ###
| ###
| 284,325
| 4,044,523
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| 28.45
| ###
| ###
| 56,686
| 806,358
| 79.1
| 79.1
| 0.0 |
2000-Oct-03 Tue
| ###
| 28.55
| 28
| 28.48
| 57,680
| ###
| 77.3
| 77.3
| 2.0 |
2000-Oct-02 Mon
| 27.8
| 28.25
| 27.8
| 28.25
|
|
| 83.9
| 83.9
| 2.0 |
2000-Sep-29 Fri
| 27.28
| 27.849
| 27
| 27.849
|
|
| 80.4
| 80.4
| ### |
2000-Sep-28 Thu
| 27.51
| 27.59
| 27.28
| 27.28
|
|
| 20.7
| 20.7
| 1.9 |
2000-Sep-27 Wed
| 28.325
| 28.325
| 26.71
| 27.5
| 30,059
| 827,148
| ###
| ###
| 2.0 |
2000-Sep-26 Tue
| 27
| ###
| 26.7
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2000-Sep-25 Mon
| 26.652
| 27.79
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2000-Sep-22 Fri
| 27.782
| 27.782
| 26.75
| ###
| 52,550
| 1,432,828
| 25.2
| 25.2
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| 27.8
| 27.826
|
|
| ###
| ###
| 2.0 |
2000-Sep-20 Wed
| ###
| ###
| 27.8
| 27.8
|
|
| 22.7
| 22.7
| 2.0 |
2000-Sep-19 Tue
| ###
| ###
| 27.7
| 28
|
|
| ###
| ###
| 2.0 |
2000-Sep-18 Mon
| 28.5
| 28.5
| 27.55
| 28
| 29,245
| ###
| ###
| ###
| 2.0 |
2000-Sep-15 Fri
| 27.88
| 28.5
| 27.88
| 28.5
|
|
| ###
| ###
| 2.0 |
2000-Sep-14 Thu
| 28.2
| ###
| 28.2
| ###
| 115,045
| ###
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 28.25
| ###
| ###
| 28.2
|
|
| 38.9
| 38.9
| 2.0 |
2000-Sep-12 Tue
| 27.8
| 28.2
| 27.4
| 28.2
| 56,177
| 1,561,720
| 85.1
| 85.1
| 2.0 |
2000-Sep-11 Mon
| ###
| ###
| 27.7
| 27.77
| 15,121
| 209,425
| 37.8
| 37.8
| ### |
2000-Sep-08 Fri
| 28
| 28
| 27.77
| 28
| 116,328
| ###
| 69.5
| 69.5
| 2.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| 28
| 28.4
|
|
| 35.7
| 35.7
| 2.0 |
2000-Sep-05 Tue
| 28.75
| 28.85
| 28
| 28.75
|
|
| 73.3
| 73.3
| ### |
2000-Sep-04 Mon
| 28.2
| 28.8
| 28.2
| 28.72
|
|
| ###
| ###
| ### |
2000-Sep-01 Fri
| 28.78
| 28.8
| 27.2
| 27.887
|
|
| ###
| ###
| ### |
2000-Aug-31 Thu
| 29
| 29
| 28.42
| 28.746
| 44,479
| ###
| 38.0
| 38.0
| ### |
2000-Aug-30 Wed
| 29.4
| 29.4
| 28.79
| ###
| 61,628
| ###
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 28.2
| 29.475
| 28.2
| 29.475
|
|
| 93.9
| 93.9
| 2.1 |
2000-Aug-28 Mon
| ###
| ###
| ###
| 28.2
| 25,846
| 0
| ###
| ###
| 2.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2000-Aug-24 Thu
| 28.25
| ###
| 28.25
| ###
| 76,021
| ###
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 27.5
| 28.2
| 27.5
| 28.2
|
|
| 89.1
| 89.1
| 2.0 |
2000-Aug-22 Tue
| ###
| 27.5
| 27.2
| 27.5
|
|
| 75.1
| 75.1
| 2.0 |
2000-Aug-21 Mon
| 27.359
| 27.55
| 27.2
| 27.2
|
|
| 33.6
| 33.6
| 1.9 |
2000-Aug-18 Fri
| 26.7
| 27.5
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
| 62,878
| 0
| 29.7
| 29.7
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| 26.7
| 26.85
| 35,340
| 471,789
| ###
| ###
| 1.9 |
2000-Aug-15 Tue
| 26.45
| 27
| 26.42
| 26.5
|
|
| ###
| ###
| 1.9 |
2000-Aug-14 Mon
| 26.5
| ###
| 26.25
| 26.43
| 55,442
| 727,676
| ###
| ###
| 1.9 |
2000-Aug-11 Fri
| 26.79
| 26.8
| 26.4
| 26.5
|
|
| 25.2
| 25.2
| 1.9 |
2000-Aug-10 Thu
| ###
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| 27
| 27
| 26.8
| 27
|
|
| ###
| ###
| 1.9 |
2000-Aug-08 Tue
| ###
| ###
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2000-Aug-07 Mon
| 27.5
| 27.5
| 27.2
| ###
| 173,952
| 4,757,587
| 32.5
| 32.5
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| 27.45
| 27.55
|
|
| 35.7
| 35.7
| 2.0 |
2000-Aug-03 Thu
| 27.756
| 27.85
| 27.756
| 27.8
| 86,221
| ###
| ###
| ###
| 2.0 |
2000-Aug-02 Wed
| ###
| ###
| 27.55
| 27.74
| 77,855
| 1,072,452
| ###
| ###
| ### |
2000-Aug-01 Tue
| ###
| 27.7
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2000-Jul-31 Mon
| 27.2
| 27.26
| 26.81
| 27.083
|
|
| ###
| ###
| 1.9 |
2000-Jul-28 Fri
| 27.5
| 27.5
| 27.48
| 27.5
| 81,877
| ###
| 73.7
| 73.7
| 2.0 |
2000-Jul-27 Thu
| ###
| 27.5
| ###
| 27.5
| 65,343
| ###
| ###
| ###
| 2.0 |
2000-Jul-26 Wed
| ###
| 27.45
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2000-Jul-25 Tue
| 27.4
| ###
| 27.4
| ###
| 26,127
| ###
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| 27.4
| 27.5
| 35,029
| ###
| ###
| ###
| 2.0 |
2000-Jul-21 Fri
| ###
| 28
| 27.8
| ###
| 56,258
| ###
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| 27.25
| 28
| 50,551
| 688,757
| ###
| ###
| 2.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 27.7
| 27.7
| ###
| ###
| 55,027
| 762,123
| 38.3
| 38.3
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 40,720
| 0
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 27.75
| 27.75
| 27.43
| 27.56
| 369,586
| 10,196,877
| 31.4
| 31.4
| 2.0 |
2000-Jul-13 Thu
| 27.5
| 27.51
| ###
| 27.5
|
|
| 69.1
| 69.1
| 2.0 |
2000-Jul-12 Wed
| 27.5
| 27.5
| 27.2
| 27.2
|
|
| 25.4
| 25.4
| 1.9 |
2000-Jul-11 Tue
| 28
| ###
| 27.5
| 27.5
| 41,542
| ###
| 20.5
| 20.5
| 2.0 |
2000-Jul-10 Mon
| 28
| 28.43
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 27.7
| 27.8
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2000-Jul-06 Thu
| 28.2
| ###
| 27.5
| 27.673
| 126,049
| 1,733,173
| 18.9
| 18.9
| ### |
2000-Jul-05 Wed
| 27.7
| 28.49
| ###
| 28.2
| 65,689
| ###
| 67.8
| 67.8
| 2.0 |
2000-Jul-04 Tue
| 28.5
| 28.51
| 27.5
| ###
| 91,271
| 2,556,044
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| 28.551
| 29.8
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2000-Jun-30 Fri
| 27.874
| 28.8
| 27.4
| 28.758
|
|
| 74.9
| 74.9
| 2.1 |
2000-Jun-29 Thu
| 27
| ###
| ###
| ###
| 104,829
| 0
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| 26.5
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2000-Jun-27 Tue
| 26.8
| ###
| 26.75
| 26.983
| 127,443
| 1,704,550
| 65.8
| 65.8
| 1.9 |
2000-Jun-26 Mon
| 26.5
| 26.7
| 26.5
| ###
| 24,982
| 664,521
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| 26.8
| 25.81
| 26.5
| 107,853
| 2,837,073
| ###
| ###
| 1.9 |
2000-Jun-22 Thu
| ###
| 26.2
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2000-Jun-20 Tue
| ###
| ###
| ###
| 25
|
|
| 77.2
| 77.2
| 1.8 |
2000-Jun-19 Mon
| 24.646
| ###
| ###
| 24.8
|
|
| 75.8
| 75.8
| ### |
2000-Jun-16 Fri
| 25
| 25
| 24.7
| 24.7
| 70,678
| 1,756,348
| 26.9
| 26.9
| 1.8 |
2000-Jun-15 Thu
| 25.2
| 25.2
| 24.7
| 25
|
|
| ###
| ###
| 1.8 |
2000-Jun-14 Wed
| 24.7
| 25
| 24.7
| 25
| 752,577
| ###
| 77.7
| 77.7
| 1.8 |
2000-Jun-13 Tue
| 24.7
| 25.5
| 24.7
| 24.7
|
|
| ###
| ###
| 1.8 |
2000-Jun-12 Mon
| 24.7
| 24.7
| 24.7
| 24.7
| 0
|
|
|
| 1.8 |
2000-Jun-08 Thu
| ###
| 23.75
| ###
| ###
| 115,779
| 1,374,875
| 25.5
| 25.5
| 0.0 |
2000-Jun-07 Wed
| 23.8
| 23.81
| 23.51
| 23.52
| 141,471
| ###
| ###
| ###
| ### |
2000-Jun-06 Tue
| ###
| ###
| ###
| 23.8
|
|
| 31.0
| 31.0
| 1.7 |
2000-Jun-05 Mon
| 25.2
| 25.2
| 24.4
| 24.43
| 72,482
| 1,797,553
| 17.2
| 17.2
| 1.7 |
2000-Jun-02 Fri
| 25
| 25.2
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2000-Jun-01 Thu
| 24.8
| ###
| 24.8
| 25
| 217,021
| ###
| 73.8
| 73.8
| 1.8 |
2000-May-31 Wed
| ###
| 25.5
| 25
| ###
| 1,685,357
| ###
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| 25.75
| 25.2
| 25.25
|
|
| 27.5
| 27.5
| ### |
2000-May-29 Mon
| 25.5
| 26
| 25.5
| 25.656
|
|
| 73.8
| 73.8
| 1.8 |
2000-May-26 Fri
| 26
| 26
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2000-May-25 Thu
| 26.427
| 26.72
| 26
| 26
|
|
| 27.9
| 27.9
| 1.9 |
2000-May-24 Wed
| ###
| 26.55
| 25.2
| 26.5
| 113,884
| 2,946,748
| ###
| ###
| 1.9 |
2000-May-23 Tue
| 26
| 26.2
| ###
| 25.55
| 42,028
| ###
| ###
| ###
| 1.8 |
2000-May-22 Mon
| 26.5
| 26.5
| 26
| ###
| 30,871
| ###
| ###
| ###
| 0.0 |
2000-May-19 Fri
| 27.5
| 27.5
| ###
| 26.55
|
|
| ###
| ###
| ### |
2000-May-18 Thu
| ###
| 28.2
| ###
| 27.5
| 817,641
| ###
| ###
| ###
| 2.0 |
2000-May-17 Wed
| 24.4
| ###
| 24.4
| ###
| 68,870
| ###
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 24
| ###
| 24
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-May-15 Mon
| 24.2
| 24.2
| 24
| 24
| 18,348
| 442,186
| ###
| ###
| 1.7 |
2000-May-12 Fri
| ###
| 24.2
| 24
| 24.2
| 11,173
| ###
| 68.3
| 68.3
| 1.7 |
2000-May-11 Thu
| 23.987
| ###
| 23.987
| 24
| 30,584
| ###
| 71.8
| 71.8
| 1.7 |
2000-May-10 Wed
| 24.085
| 24.2
| ###
| 24.2
|
|
| 84.0
| 84.0
| 1.7 |
2000-May-09 Tue
| ###
| 24.2
| ###
| ###
| 91,947
| 1,112,558
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| 24.41
| ###
| 24.2
| 77,946
| ###
| ###
| ###
| 1.7 |
2000-May-05 Fri
| 24.5
| 24.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 23.55
| ###
| 23.55
| ###
| 104,855
| ###
| 85.0
| 85.0
| 0.0 |
2000-May-03 Wed
| 22.85
| ###
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
| 37,542
| 0
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 22.25
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 21.5
| 22.4
| 21.5
| 22.25
|
|
| 83.2
| 83.2
| ### |
2000-Apr-27 Thu
| 21.7
| 21.7
| ###
| 21.487
| 70,625
| 766,281
| 37.9
| 37.9
| 1.5 |
2000-Apr-26 Wed
| ###
| ###
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 21.7
| 21.7
| 21.7
| 21.7
| 0
|
|
|
| 1.6 |
2000-Apr-24 Mon
| 21.7
| 21.7
| 21.7
| 21.7
| 0
|
|
|
| 1.6 |
2000-Apr-21 Fri
| 21.7
| 21.7
| 21.7
| 21.7
| 0
|
|
|
| 1.6 |
2000-Apr-20 Thu
| ###
| ###
| 21.2
| 21.7
| 5,222
| 55,353
| ###
| ###
| 1.6 |
2000-Apr-19 Wed
| 22.055
| ###
| ###
| 22.026
|
|
| 49.6
| 49.6
| ### |
2000-Apr-18 Tue
| 23.145
| 23.145
| 21.5
| 22
| 332,879
| ###
| 22.3
| 22.3
| ### |
2000-Apr-17 Mon
| 21.156
| 22.049
| ###
| 22.049
| 100,424
| 1,107,124
| ###
| ###
| 1.6 |
2000-Apr-14 Fri
| 21.75
| 22.2
| 21.75
| 22
|
|
| ###
| ###
| ### |
2000-Apr-13 Thu
| 22
| ###
| 21.8
| 22
| 29,559
| ###
| ###
| ###
| ### |
2000-Apr-12 Wed
| 22
| 22.25
| ###
| 22
| 124,524
| 1,385,329
| 66.6
| 66.6
| ### |
2000-Apr-11 Tue
| ###
| ###
| 21.56
| ###
| 14,387
| ###
| 89.3
| 89.3
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| ###
| 22
| 38,351
| 0
| 76.2
| 76.2
| ### |
2000-Apr-06 Thu
| ###
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| ###
| 22.48
| 22.5
|
|
| 42.9
| 42.9
| 1.6 |
2000-Apr-04 Tue
| 23.241
| 23.241
| 22.8
| ###
| 61,228
| ###
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| 23
| 71,075
| 0
| 42.1
| 42.1
| 1.6 |
2000-Mar-31 Fri
| 23.043
| 23.043
| ###
| ###
| 128,728
| ###
| ###
| ###
| 0.0 |
2000-Mar-30 Thu
| 23.78
| 23.85
| 22.5
| 23.241
| 117,747
| 2,728,786
| 27.9
| 27.9
| ### |
2000-Mar-29 Wed
| ###
| 23.75
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2000-Mar-28 Tue
| 22.052
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| 21.4
| 396,542
| 0
| 37.4
| 37.4
| 1.5 |
2000-Mar-23 Thu
| 21
| 21.4
| 21
| 21.2
| 94,181
| ###
| ###
| ###
| 1.5 |
2000-Mar-22 Wed
| ###
| 21.4
| 21
| 21
| 532,254
| 11,283,784
| 36.6
| 36.6
| 1.5 |
2000-Mar-21 Tue
| 21.22
| 21.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| 21.22
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2000-Mar-17 Fri
| 22
| ###
| 21.51
| ###
| 34,627
| ###
| 35.7
| 35.7
| 0.0 |
2000-Mar-16 Thu
| 21.2
| 21.8
| 21
| 21.5
| 121,049
| 2,590,448
| ###
| ###
| 1.5 |
2000-Mar-15 Wed
| 21
| ###
| 21
| 21.2
| 48,948
| 513,954
| ###
| ###
| 1.5 |
2000-Mar-14 Tue
| 21.773
| 21.773
| 21
| ###
| 33,522
| ###
| 20.4
| 20.4
| 0.0 |
2000-Mar-13 Mon
| 22.75
| 22.8
| 21.45
| 21.78
| 34,983
| ###
| ###
| ###
| 1.6 |
2000-Mar-10 Fri
| 21
| 22.5
| ###
| 22.5
| 82,783
| ###
| 93.1
| 93.1
| 1.6 |
2000-Mar-09 Thu
| 20.75
| ###
| 20.7
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Mar-08 Wed
| ###
| ###
| 20.53
| 20.75
|
|
| ###
| ###
| 1.5 |
2000-Mar-07 Tue
| ###
| ###
| 20.53
| 20.841
| 138,871
| ###
| 33.3
| 33.3
| 1.5 |
2000-Mar-06 Mon
| 20.8
| 21.25
| 20.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| 21.672
| 21.672
| 20.8
| 20.8
| 197,382
| ###
| 12.8
| 12.8
| 1.5 |
2000-Mar-02 Thu
| 21.859
| ###
| 21.5
| 21.7
|
|
| 39.8
| 39.8
| 1.6 |
2000-Mar-01 Wed
| 22
| 22
| 21.5
| 21.85
|
|
| 32.4
| 32.4
| ### |
2000-Feb-29 Tue
| 21.355
| 22.72
| 21.355
| ###
| 142,753
| ###
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 21.641
| ###
| 21
| 21.5
| 127,125
| ###
| 43.3
| 43.3
| 1.5 |
2000-Feb-25 Fri
| 21.641
| 21.8
| 21.5
| 21.75
|
|
| 73.1
| 73.1
| ### |
2000-Feb-24 Thu
| 22.55
| ###
| 21.89
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2000-Feb-23 Wed
| 22.77
| 22.78
| 22.53
| ###
| 99,757
| ###
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 22.76
| 23
| 22.76
| 22.77
|
|
| ###
| ###
| ### |
2000-Feb-21 Mon
| 22.825
| 23
| ###
| 23
|
|
| 70.2
| 70.2
| 1.6 |
2000-Feb-18 Fri
| 23.173
| 23.25
| 23
| ###
| 40,242
| ###
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| 23.4
| 23.4
| ###
| 23.25
| 62,929
| ###
| 35.3
| 35.3
| ### |
2000-Feb-16 Wed
| 23.4
| 23.4
| 23
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2000-Feb-15 Tue
| ###
| ###
| 23.2
| 23.2
| 205,859
| ###
| 25.3
| 25.3
| 1.7 |
2000-Feb-14 Mon
| 23.282
| 23.8
| 22.86
| ###
| 203,626
| ###
| 68.4
| 68.4
| 0.0 |
2000-Feb-11 Fri
| ###
| 23.8
| ###
| ###
| 178,772
| 2,127,386
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| ###
| 22.85
| 22.22
| 22.85
| 22,671
| ###
| ###
| ###
| 1.6 |
2000-Feb-09 Wed
| 22.26
| 22.4
| 22
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2000-Feb-08 Tue
| 22.4
| 22.5
| 22
| 22.25
|
|
| 40.9
| 40.9
| ### |
2000-Feb-07 Mon
| 22.8
| 23
| 22.4
| 22.5
|
|
| ###
| ###
| 1.6 |
2000-Feb-04 Fri
| ###
| ###
| ###
| 22.55
|
|
| 88.4
| 88.4
| ### |
2000-Feb-03 Thu
| 20.658
| 21.5
| 20.658
| 21.5
|
|
| ###
| ###
| 1.5 |
2000-Feb-02 Wed
| ###
| 20.75
| ###
| 20.5
|
|
| 83.3
| 83.3
| 1.5 |
2000-Feb-01 Tue
| 20.55
| 20.58
| 20
| 20.2
|
|
| ###
| ###
| 1.4 |
2000-Jan-31 Mon
| 21
| 21
| 20.5
| 20.54
|
|
| ###
| ###
| 1.5 |
2000-Jan-28 Fri
| 20.5
| ###
| 20.5
| 20.85
| 136,070
| ###
| 78.7
| 78.7
| ### |
2000-Jan-27 Thu
| ###
| 20.7
| ###
| ###
| 62,456
| ###
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| 19.5
| 19.75
| 62,479
| 609,170
| 29.2
| 29.2
| ### |
2000-Jan-24 Mon
| ###
| ###
| ###
| 19.75
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 19.7
| 19.71
| ###
| 19.7
|
|
| 63.2
| 63.2
| 1.4 |
2000-Jan-20 Thu
| 19.55
| 19.76
| 19.55
| 19.7
|
|
| ###
| ###
| 1.4 |
2000-Jan-19 Wed
| 19.5
| 19.5
| ###
| 19.4
|
|
| 36.6
| 36.6
| 1.4 |
2000-Jan-18 Tue
| 19.557
| 19.557
| ###
| 19.41
|
|
| 31.1
| 31.1
| ### |
2000-Jan-17 Mon
| 19.5
| ###
| ###
| 19.4
| 36,287
| 0
| 36.2
| 36.2
| 1.4 |
2000-Jan-14 Fri
| ###
| 19.5
| ###
| 19.45
|
|
| ###
| ###
| ### |
2000-Jan-13 Thu
| 19.75
| 19.75
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2000-Jan-12 Wed
| 19.7
| 19.7
| ###
| ###
| 52,143
| ###
| 32.8
| 32.8
| 0.0 |
2000-Jan-11 Tue
| 19.8
| 19.86
| ###
| 19.7
| 30,652
| 304,374
| 40.6
| 40.6
| 1.4 |
2000-Jan-10 Mon
| ###
| ###
| ###
| 19.45
| 61,372
| 0
| ###
| ###
| ### |
2000-Jan-07 Fri
| 19.4
| 19.4
| 18.75
| 18.8
| 25,622
| ###
| ###
| ###
| 1.3 |
2000-Jan-06 Thu
| ###
| 19.55
| ###
| 19.4
| 68,627
| 670,828
| 83.8
| 83.8
| 1.4 |
2000-Jan-05 Wed
| 18.5
| ###
| 18.5
| ###
| 108,475
| ###
| 89.2
| 89.2
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| 19.45
| 69,976
| 0
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| 20.8
| 20
| 20.25
|
|
| ###
| ###
| ### |
1999-Dec-30 Thu
| ###
| 20.8
| 20
| 20.25
|
|
| ###
| ###
| ### |
1999-Dec-29 Wed
| 19.549
| ###
| 19.549
| 20.4
|
|
| 92.3
| 92.3
| 1.5 |
1999-Dec-28 Tue
| 17.5
| 19.2
| 17.5
| ###
|
|
| 97.8
| 97.8
| 0.0 |
1999-Dec-27 Mon
| 17.5
| 19.2
| 17.5
| ###
|
|
| 97.8
| 97.8
| 0.0 |
1999-Dec-24 Fri
| 17.5
| 19.2
| 17.5
| ###
|
|
| 97.8
| 97.8
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| 16.85
| ###
| 16,325
| ###
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| 16.86
| ###
| 31,648
| ###
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 16.85
| ###
| 12,847
| ###
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| 16.74
| ###
| 16.7
| ###
| 17,254
| 144,070
| 78.0
| 78.0
| 0.0 |
1999-Dec-17 Fri
| 16.89
| ###
| 16.5
| 16.7
|
|
| 28.0
| 28.0
| 1.2 |
1999-Dec-16 Thu
| ###
| ###
| 16.75
| ###
| 22,574
| 189,057
| 38.9
| 38.9
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 71,629
| 0
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| 16.85
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| 16.8
| ###
| 39,751
| ###
| 36.8
| 36.8
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 47,176
| 0
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| 17.25
| 17.25
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
1999-Dec-07 Tue
| ###
| ###
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
1999-Dec-06 Mon
| 17.4
| ###
| 17.4
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1999-Dec-03 Fri
| ###
| 17.4
| ###
| 17.4
| 316,542
| ###
| 85.3
| 85.3
| 1.2 |
1999-Dec-02 Thu
| ###
| ###
| 16.89
| ###
| 24,276
| ###
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| 16.8
| 12,658
| 0
| 20.8
| 20.8
| 1.2 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
| 45,085
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| 16.75
| 16.2
| 16.7
| 46,641
| ###
| 84.5
| 84.5
| 1.2 |
1999-Nov-26 Fri
| 16.4
| 16.55
| ###
| 16.4
| 122,479
| ###
| 66.2
| 66.2
| ### |
1999-Nov-25 Thu
| 16.7
| 16.7
| 16.5
| 16.55
| 87,450
| 1,451,670
| ###
| ###
| 1.2 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 126,051
| 0
| 28.6
| 28.6
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| 16.81
| 16.81
| 33,177
| 278,852
| 33.2
| 33.2
| ### |
1999-Nov-22 Mon
| 17.082
| ###
| ###
| ###
| 27,881
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| 16.81
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
| 36,451
| 0
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| 16.8
| ###
|
|
| 34.6
| 34.6
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
| 118,323
| 0
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 17.451
| 17.5
| 17.26
| ###
| 47,679
| ###
| 23.2
| 23.2
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| 17.4
|
|
| 67.7
| 67.7
| 1.2 |
1999-Nov-09 Tue
| 17.23
| ###
| 17.23
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| 17.25
| 17.29
| ###
| ###
| 28,957
| ###
| 35.4
| 35.4
| 0.0 |
1999-Nov-05 Fri
| ###
| 17.2
| ###
| 17.2
| 78,944
| ###
| 74.9
| 74.9
| 1.2 |
1999-Nov-04 Thu
| 17.2
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-03 Wed
| ###
| 17.25
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
1999-Nov-02 Tue
| ###
| 17.2
| ###
| ###
| 66,058
| ###
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| 17.2
| ###
| 17.2
| 88,076
| 757,453
| ###
| ###
| 1.2 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 36,148
| 0
| ###
| ###
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| 16.75
| ###
| 64,324
| ###
| 30.5
| 30.5
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| 16.78
| 16.8
|
|
| ###
| ###
| 1.2 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| 16.8
| ###
| 16.8
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1999-Oct-20 Wed
| 16.2
| ###
| 16.2
| 16.5
| 19,771
| 160,145
| 78.7
| 78.7
| 1.2 |
1999-Oct-19 Tue
| 16.23
| 16.4
| ###
| ###
| 15,184
| ###
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 16.4
| 16.4
| 16.2
| 16.225
|
|
| 37.8
| 37.8
| 1.2 |
1999-Oct-15 Fri
| 16.85
| 16.85
| 16.4
| 16.48
|
|
| 20.9
| 20.9
| 1.2 |
1999-Oct-14 Thu
| 16.7
| ###
| 16.25
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| 16.5
| ###
| 36,259
| ###
| 15.1
| 15.1
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
| 43,149
| 0
| 84.1
| 84.1
| 0.0 |
1999-Oct-11 Mon
| 16.243
| 16.53
| 16.2
| 16.45
|
|
| 77.5
| 77.5
| 1.2 |
1999-Oct-08 Fri
| 16.24
| 16.25
| 16.2
| 16.2
| 132,346
| ###
| ###
| ###
| 1.2 |
1999-Oct-07 Thu
| 16.25
| 16.25
| ###
| ###
| 40,440
| 328,575
| 28.9
| 28.9
| 0.0 |
1999-Oct-06 Wed
| 16.25
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| 16.24
| 16.25
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
1999-Oct-04 Mon
| ###
| ###
| 16.24
| 16.24
| 19,584
| 159,022
| ###
| ###
| ### |
1999-Oct-01 Fri
| 16.4
| 16.4
| 16.23
| 16.25
|
|
| 23.9
| 23.9
| ### |
1999-Sep-30 Thu
| 16.4
| 16.4
| 16.2
| 16.25
|
|
| ###
| ###
| ### |
1999-Sep-29 Wed
| ###
| ###
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 16.2
| 16.25
| ###
| 16.2
| 18,420
| ###
| 68.9
| 68.9
| 1.2 |
1999-Sep-24 Fri
| 16.25
| 16.25
| ###
| ###
| 12,886
| ###
| 31.4
| 31.4
| 0.0 |
1999-Sep-23 Thu
| 16.25
| ###
| 16.2
| 16.25
| 37,322
| ###
| ###
| ###
| ### |
1999-Sep-22 Wed
| 16.2
| 16.25
| ###
| 16.25
| 34,623
| ###
| ###
| ###
| ### |
1999-Sep-21 Tue
| ###
| 16.25
| ###
| 16.2
|
|
| 75.5
| 75.5
| 1.2 |
1999-Sep-20 Mon
| ###
| 16.2
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 24,276
| 0
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| 16.25
| 16.25
| ###
| ###
| 39,886
| 324,073
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| ###
| 16.2
| 15.88
| 16.2
| 118,673
| ###
| 80.6
| 80.6
| 1.2 |
1999-Sep-14 Tue
| 16.342
| ###
| ###
| ###
| 87,759
| 0
| 22.3
| 22.3
| 0.0 |
1999-Sep-13 Mon
| 16.8
| 16.8
| ###
| ###
| 64,224
| 539,481
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| 16.75
| 16.75
| 16.5
| 16.5
| 155,072
| 2,578,072
| 18.9
| 18.9
| 1.2 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
| 125,646
| 0
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| 16.4
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| 16.56
| ###
| ###
| 11,256
| ###
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 17.23
| ###
| 16.8
| ###
| 58,675
| 492,870
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 16.29
| ###
| 16.29
| ###
|
|
| 92.6
| 92.6
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| 16.24
|
|
| 77.6
| 77.6
| ### |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
| 60,642
| 0
| 79.3
| 79.3
| 0.0 |
1999-Aug-27 Fri
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| 15.8
| 15.89
| 15.75
| 15.855
|
|
| 75.8
| 75.8
| 1.1 |
1999-Aug-24 Tue
| ###
| ###
| 15.75
| 15.755
|
|
| ###
| ###
| 1.1 |
1999-Aug-23 Mon
| 14.755
| 16.2
| 14.755
| ###
| 41,754
| 646,247
| 97.9
| 97.9
| 0.0 |
1999-Aug-20 Fri
| 14.56
| ###
| 14.5
| ###
| 23,653
| 171,484
| 70.8
| 70.8
| 0.0 |
1999-Aug-19 Thu
| 14.49
| ###
| 14.45
| 14.52
|
|
| 71.9
| 71.9
| 1.0 |
1999-Aug-18 Wed
| ###
| 14.5
| ###
| 14.49
| 64,074
| ###
| ###
| ###
| ### |
1999-Aug-17 Tue
| ###
| 14.2
| ###
| 14.186
| 128,281
| ###
| ###
| ###
| ### |
1999-Aug-16 Mon
| 13.5
| 13.72
| 13.5
| 13.72
|
|
| ###
| ###
| ### |
1999-Aug-13 Fri
| 13.53
| 13.56
| ###
| ###
| 12,726
| 86,282
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| ###
| 13.7
| 13.5
| 13.51
| 34,577
| 470,247
| ###
| ###
| ### |
1999-Aug-11 Wed
| ###
| ###
| 13.55
| 13.7
| 190,283
| ###
| ###
| ###
| 1.0 |
1999-Aug-10 Tue
| 13.7
| 13.75
| 13.7
| 13.7
| 23,857
| ###
| ###
| ###
| 1.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| 13.7
| 22,324
| 0
| 26.3
| 26.3
| 1.0 |
1999-Aug-06 Fri
| 14.2
| 14.2
| 13.8
| ###
| 75,126
| ###
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 13.8
| ###
| 13.8
| 14.185
|
|
| 89.3
| 89.3
| ### |
1999-Aug-04 Wed
| ###
| 13.7
| ###
| ###
| 32,572
| ###
| ###
| ###
| 0.0 |
1999-Aug-03 Tue
| 12.8
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| 12.8
| 12.8
| 16,329
| ###
| 19.2
| 19.2
| 0.9 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| 13.4
| 13.4
| 17,589
| 117,846
| ###
| ###
| 1.0 |
1999-Jul-28 Wed
| 13.48
| 13.5
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
1999-Jul-27 Tue
| 13.5
| ###
| 13.5
| ###
| 4,978
| ###
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| 13.25
| 13.5
| 13.2
| 13.5
| 8,625
| 115,143
| 87.7
| 87.7
| 1.0 |
1999-Jul-23 Fri
| 13.4
| 13.4
| 13.2
| 13.247
| 42,623
| 566,885
| ###
| ###
| ### |
1999-Jul-22 Thu
| 13.4
| ###
| 13.25
| ###
| 44,821
| ###
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 13.7
| 13.8
| 13.5
| 13.55
|
|
| 25.4
| 25.4
| 1.0 |
1999-Jul-20 Tue
| ###
| 13.7
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
1999-Jul-19 Mon
| 12.5
| 13.2
| 12.5
| 13.2
|
|
| 95.4
| 95.4
| 0.9 |
1999-Jul-16 Fri
| 12.43
| 12.5
| 12.42
| 12.5
| 33,973
| ###
| 78.7
| 78.7
| 0.9 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 22,941
| 0
| 87.3
| 87.3
| 0.0 |
1999-Jul-14 Wed
| 12.2
| 12.2
| ###
| ###
| 22,680
| 138,348
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| 12.2
| 12.2
| ###
| 12.2
| 24,640
| ###
| ###
| ###
| ### |
1999-Jul-12 Mon
| ###
| ###
| ###
| ###
| 13,186
| 0
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 12.2
| 12.2
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| ###
| 12.2
|
|
| 31.1
| 31.1
| ### |
1999-Jul-07 Wed
| ###
| 12.2
| ###
| 12.2
| 61,521
| 375,278
| ###
| ###
| ### |
1999-Jul-06 Tue
| 12.25
| 12.25
| ###
| 12.2
| 68,278
| ###
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
1999-Jun-29 Tue
| 12.2
| 12.2
| ###
| 12.051
|
|
| ###
| ###
| ### |
1999-Jun-28 Mon
| 12.2
| 12.2
| ###
| ###
| 43,450
| 265,045
| 30.0
| 30.0
| 0.0 |
1999-Jun-25 Fri
| ###
| ###
| ###
| 12.2
| 28,226
| 0
| 31.9
| 31.9
| ### |
1999-Jun-24 Thu
| ###
| 12.2
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-Jun-23 Wed
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| 11.8
| ###
| 11.8
| 12.078
| 33,745
| ###
| 86.0
| 86.0
| 0.9 |
1999-Jun-21 Mon
| ###
| ###
| 11.72
| 11.8
|
|
| ###
| ###
| 0.8 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 12.182
| ###
| ###
| ###
| 65,177
| 0
| 70.6
| 70.6
| 0.0 |
1999-Jun-16 Wed
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
| 12,385
| 0
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
1999-Jun-10 Thu
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| 12.4
| 12.4
| ###
| 12.4
| 17,056
| 105,747
| ###
| ###
| 0.9 |
1999-Jun-08 Tue
| 12.5
| ###
| 12.4
| 12.4
| 66,753
| ###
| 26.3
| 26.3
| 0.9 |
1999-Jun-07 Mon
| 12.2
| 12.4
| 12.2
| 12.4
|
|
| 87.6
| 87.6
| 0.9 |
1999-Jun-04 Fri
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| 11.45
| 11.7
| 11.45
| 11.7
|
|
| 86.2
| 86.2
| 0.8 |
1999-Jun-02 Wed
| 11.4
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
1999-Jun-01 Tue
| 11.75
| 11.75
| 11.5
| 11.5
|
|
| 15.8
| 15.8
| ### |
1999-May-31 Mon
| ###
| 11.7
| 11.55
| 11.7
|
|
| 75.6
| 75.6
| 0.8 |
1999-May-28 Fri
| ###
| 11.75
| ###
| 11.55
|
|
| 94.2
| 94.2
| 0.8 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1999-May-26 Wed
| 11.25
| 11.25
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
1999-May-25 Tue
| ###
| 11.25
| ###
| 11.25
|
|
| 88.0
| 88.0
| ### |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 155,474
| 0
| 35.1
| 35.1
| 0.0 |
1999-May-21 Fri
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| 11.2
| ###
| ###
| 38,948
| ###
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 11.059
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-17 Mon
| 10.85
| ###
| 10.85
| ###
| 49,585
| ###
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 39,723
| 0
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| 11.4
|
|
| 15.4
| 15.4
| 0.8 |
1999-May-11 Tue
| ###
| ###
| 11.45
| 11.45
| 123,921
| 709,447
| 26.7
| 26.7
| 0.8 |
1999-May-10 Mon
| ###
| ###
| 11.5
| ###
| 14,676
| 84,387
| 33.6
| 33.6
| 0.0 |
1999-May-07 Fri
| ###
| ###
| 11.56
| 11.7
|
|
| 42.3
| 42.3
| 0.8 |
1999-May-06 Thu
| 11.5
| ###
| 11.5
| 11.55
| 75,754
| 435,585
| ###
| ###
| 0.8 |
1999-May-05 Wed
| 11.581
| ###
| 11.5
| 11.55
| 105,084
| ###
| ###
| ###
| 0.8 |
1999-May-04 Tue
| 11.7
| 11.7
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| ###
| 11.7
| ###
| ###
| 147,374
| ###
| 33.4
| 33.4
| 0.0 |
1999-Apr-30 Fri
| ###
| 11.73
| ###
| ###
| 117,075
| 686,644
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 11.8
| 11.8
| ###
| ###
| 72,850
| ###
| 22.8
| 22.8
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| 11.7
| 11.7
| 17,959
| ###
| 25.8
| 25.8
| 0.8 |
1999-Apr-27 Tue
| ###
| ###
| 11.75
| 11.8
|
|
| 20.1
| 20.1
| 0.8 |
1999-Apr-26 Mon
| ###
| ###
| 11.85
| ###
| 143,048
| 847,559
| 72.9
| 72.9
| 0.0 |
1999-Apr-23 Fri
| 11.75
| ###
| 11.75
| ###
| 38,451
| ###
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| 11.5
| ###
| 11.5
| ###
| 197,583
| ###
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| 11.5
| ###
| 11.5
|
|
| ###
| ###
| ### |
1999-Apr-20 Tue
| 10.81
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 10.55
| 10.8
| 10.55
| 10.8
|
|
| ###
| ###
| ### |
1999-Apr-16 Fri
| 10.781
| 10.781
| ###
| ###
| 70,754
| ###
| 18.8
| 18.8
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| 10.8
| 10.8
| 38,372
| ###
| 16.5
| 16.5
| ### |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
| 25,224
| 0
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| 11.2
| 11.2
|
|
| 18.5
| 18.5
| 0.8 |
1999-Apr-08 Thu
| 11.4
| 11.4
| 11.25
| ###
| 105,883
| 1,199,124
| 30.3
| 30.3
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| 11.2
| ###
|
|
| 30.9
| 30.9
| 0.0 |
1999-Apr-06 Tue
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
| 3,376,383
| 0
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
| 71,273
| 0
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| 11.044
| ###
| ###
| ###
| 65,846
| 0
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1999-Mar-25 Thu
| ###
| 11.2
| ###
| ###
| 80,824
| ###
| 69.0
| 69.0
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
1999-Mar-23 Tue
| ###
| ###
| ###
| 11.849
|
|
| 98.9
| 98.9
| ### |
1999-Mar-22 Mon
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| 10.4
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
| 83,557
| 0
| ###
| ###
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| 9.85
| ###
| 98,829
| ###
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 9.81
| ###
| 9.81
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1999-Mar-10 Wed
| ###
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| 9.8
| 13,875
| 0
| 17.1
| 17.1
| 0.7 |
1999-Mar-03 Wed
| 10.24
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| 10.25
| 10.25
| 43,271
| ###
| 31.7
| 31.7
| 0.7 |
1999-Mar-01 Mon
| ###
| 10.5
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| 9.82
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1999-Feb-24 Wed
| 10.2
| 10.2
| ###
| ###
| 8,920
| ###
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
| 11,871
| 0
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| 9.8
| ###
| 24,228
| ###
| ###
| ###
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
| 30,377
| 0
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1999-Feb-11 Thu
| 9.8
| ###
| 9.8
| ###
| 13,045
| 63,920
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| 9.643
| 9.8
| ###
| 9.75
|
|
| ###
| ###
| ### |
1999-Feb-09 Tue
| 9.75
| 9.75
| ###
| ###
| 41,683
| ###
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| 9.7
| 9.74
| ###
| 9.7
| 22,648
| ###
| ###
| ###
| 0.7 |
1999-Feb-05 Fri
| ###
| 9.8
| ###
| 9.75
| 60,080
| ###
| 82.6
| 82.6
| ### |
1999-Feb-04 Thu
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 8.85
| ###
| 8.85
| 9
| 84,926
| ###
| 83.3
| 83.3
| 0.6 |
1999-Feb-02 Tue
| ###
| 8.85
| ###
| 8.85
| 28,187
| 124,727
| 88.5
| 88.5
| 0.6 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 9.2
| 9.2
| 9
| 9
| 61,972
| 563,945
| ###
| ###
| 0.6 |
1999-Jan-28 Thu
| 8.747
| ###
| 8.74
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 8.5
| 8.75
| 8.5
| 8.74
|
|
| 90.0
| 90.0
| 0.6 |
1999-Jan-25 Mon
| 8.8
| 8.8
| 8.5
| 8.5
| 37,447
| ###
| 6.5
| 6.5
| 0.6 |
1999-Jan-22 Fri
| 8.8
| 8.88
| 8.8
| 8.8
| 8,540
| ###
| 70.6
| 70.6
| 0.6 |
1999-Jan-21 Thu
| ###
| ###
| 8.8
| 8.8
| 4,687
| 20,622
| 21.8
| 21.8
| 0.6 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
| 11,554
| 0
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| 8.7
| ###
| 8.7
| 75,544
| ###
| ###
| ###
| ### |
1999-Jan-18 Mon
| 8.7
| 8.7
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
1999-Jan-15 Fri
| 8.8
| 8.8
| ###
| 8.7
| 7,424
| ###
| ###
| ###
| ### |
1999-Jan-14 Thu
| ###
| ###
| 8.8
| 8.8
|
|
| 21.8
| 21.8
| 0.6 |
1999-Jan-13 Wed
| ###
| ###
| 8.8
| ###
| 16,122
| ###
| ###
| ###
| 0.0 |
1999-Jan-12 Tue
| 8.945
| ###
| 8.86
| ###
| 23,543
| ###
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| 8.85
| 9
| 8.8
| 8.81
|
|
| 33.1
| 33.1
| ### |
1999-Jan-08 Fri
| 8.8
| ###
| 8.8
| 8.8
| 40,844
| ###
| ###
| ###
| 0.6 |
1999-Jan-07 Thu
| ###
| ###
| 8.86
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Jan-06 Wed
| 8.8
| ###
| 8.8
| ###
| 8,142
| 35,824
| 77.1
| 77.1
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| 8.85
| 8.85
| 49,074
| 217,152
| 13.7
| 13.7
| 0.6 |
1999-Jan-04 Mon
| ###
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-31 Thu
| 9
| 9.2
| 9
| 9.2
|
|
| 83.7
| 83.7
| 0.7 |
1998-Dec-30 Wed
| 8.8
| ###
| 8.8
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1998-Dec-29 Tue
| ###
| 8.8
| ###
| 8.8
| 14,389
| ###
| ###
| ###
| 0.6 |
1998-Dec-24 Thu
| 8.87
| 8.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-23 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| 9
| ###
| 9
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1998-Dec-18 Fri
| 9.2
| 9.25
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
1998-Dec-17 Thu
| ###
| 9.2
| ###
| 9.2
| 6,785
| ###
| ###
| ###
| 0.7 |
1998-Dec-16 Wed
| 8.8
| ###
| 8.8
| 9
|
|
| 88.4
| 88.4
| 0.6 |
1998-Dec-15 Tue
| ###
| 8.73
| ###
| 8.73
| 2,327
| 10,157
| 69.9
| 69.9
| ### |
1998-Dec-14 Mon
| 8.58
| 9
| 8.58
| ###
| 11,655
| 102,447
| 88.1
| 88.1
| 0.0 |
1998-Dec-11 Fri
| ###
| 8.4
| ###
| 8.4
| 2,283
| 9,588
| ###
| ###
| ### |
1998-Dec-10 Thu
| ###
| ###
| 8.22
| ###
| 129,221
| ###
| 29.1
| 29.1
| 0.0 |
1998-Dec-09 Wed
| 8.48
| 8.48
| ###
| ###
| 95,046
| ###
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| 8.52
| 8.52
| 8.48
| 8.48
|
|
| ###
| ###
| 0.6 |
1998-Dec-07 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
1998-Dec-04 Fri
| ###
| ###
| 8.5
| 8.54
|
|
| ###
| ###
| ### |
1998-Dec-03 Thu
| 8.781
| 8.781
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
1998-Dec-02 Wed
| 8.855
| 8.88
| 8.77
| 8.77
|
|
| ###
| ###
| ### |
1998-Dec-01 Tue
| 9
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
1998-Nov-30 Mon
| 9
| 9
| 9
| 9
| 7,055
| ###
| 72.4
| 72.4
| 0.6 |
1998-Nov-27 Fri
| 9.2
| 9.2
| 9
| 9
|
|
| ###
| ###
| 0.6 |
1998-Nov-26 Thu
| 9.241
| 9.241
| ###
| 9.24
|
|
| ###
| ###
| ### |
1998-Nov-25 Wed
| ###
| ###
| 9.2
| 9.24
|
|
| 26.9
| 26.9
| ### |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
| 22,959
| 0
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| 8.5
| 8.75
| 8.5
| 8.75
| 5,450
| ###
| ###
| ###
| 0.6 |
1998-Nov-19 Thu
| 8.2
| 8.4
| 8.2
| 8.4
| 18,741
| 155,550
| ###
| ###
| ### |
1998-Nov-18 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 33,872
| 0
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
| 10,151
| 0
| 82.9
| 82.9
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| 8
| ###
| 134,876
| ###
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 8.2
| 8.2
| ###
| ###
| 545,945
| 2,238,374
| 23.0
| 23.0
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1998-Nov-09 Mon
| 8.25
| 8.25
| ###
| ###
| 36,320
| 149,820
| 17.3
| 17.3
| 0.0 |
1998-Nov-06 Fri
| ###
| 8.2
| ###
| 8.2
| 260,680
| 1,068,788
| 76.8
| 76.8
| 0.6 |
1998-Nov-05 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| ###
| ###
| 533,954
| 0
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| 7.8
| 7.8
|
|
| 8.8
| 8.8
| 0.6 |
1998-Oct-28 Wed
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| ###
| 8
| ###
| 8
| 20,279
| ###
| ###
| ###
| ### |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 107,880
| 0
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| 8
| 8
| ###
| ###
| 21,750
| ###
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| 8.2
| 8.2
| ###
| 8
| 26,141
| 107,178
| 8.7
| 8.7
| ### |
1998-Oct-20 Tue
| ###
| ###
| ###
| 8.2
| 92,671
| 0
| ###
| ###
| 0.6 |
1998-Oct-19 Mon
| 8
| ###
| 8
| ###
|
|
| 84.3
| 84.3
| 0.0 |
1998-Oct-16 Fri
| 7.72
| 7.85
| 7.72
| 7.85
| 59,950
| ###
| ###
| ###
| ### |
1998-Oct-15 Thu
| 7.54
| 7.72
| 7.54
| 7.72
|
|
| 90.2
| 90.2
| ### |
1998-Oct-14 Wed
| 7.45
| 7.55
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
1998-Oct-13 Tue
| 7.5
| 7.55
| 7.5
| 7.5
| 51,975
| ###
| 83.8
| 83.8
| 0.5 |
1998-Oct-12 Mon
| 7.45
| 7.49
| 7.4
| 7.49
|
|
| ###
| ###
| ### |
1998-Oct-09 Fri
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| 69.6
| 69.6
| 0.5 |
1998-Oct-08 Thu
| 7.5
| 7.5
| ###
| 7.41
| 14,878
| ###
| 22.7
| 22.7
| ### |
1998-Oct-07 Wed
| ###
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
1998-Oct-06 Tue
| ###
| 7.4
| ###
| ###
| 25,950
| ###
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| 7.4
| 7.4
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
1998-Oct-02 Fri
| 7.2
| ###
| 7.2
| ###
| 86,845
| 312,642
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| 7.2
| 7.2
| 32,375
| 116,550
| ###
| ###
| 0.5 |
1998-Sep-30 Wed
| 7.25
| ###
| 7.25
| ###
| 33,075
| ###
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| ###
| 7.25
| 7
| 7.25
|
|
| 91.4
| 91.4
| 0.5 |
1998-Sep-25 Fri
| 7.5
| 7.5
| ###
| ###
| 72,748
| ###
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| 7.5
| ###
| 7.5
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1998-Sep-23 Wed
| 7.25
| 7.41
| 7.25
| 7.41
| 28,979
| ###
| 81.0
| 81.0
| ### |
1998-Sep-22 Tue
| 7.22
| 7.26
| 7.22
| 7.25
|
|
| 77.1
| 77.1
| 0.5 |
1998-Sep-21 Mon
| 7.25
| 7.25
| ###
| 7.2
| 62,027
| 224,847
| ###
| ###
| 0.5 |
1998-Sep-18 Fri
| ###
| 7.25
| ###
| 7.25
| 10,382
| ###
| ###
| ###
| 0.5 |
1998-Sep-17 Thu
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1998-Sep-16 Wed
| ###
| ###
| ###
| ###
| 352,450
| 0
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| 7
| ###
| 105,081
| 367,783
| 71.0
| 71.0
| 0.0 |
1998-Sep-14 Mon
| 7
| 7
| ###
| 7
|
|
| 70.4
| 70.4
| 0.5 |
1998-Sep-11 Fri
| ###
| ###
| 7
| 7
|
|
| 30.6
| 30.6
| 0.5 |
1998-Sep-10 Thu
| 7.25
| ###
| 7.2
| 7.2
| 10,141
| ###
| ###
| ###
| 0.5 |
1998-Sep-09 Wed
| 7.4
| 7.4
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
1998-Sep-08 Tue
| 7.4
| 7.4
| ###
| ###
| 245,676
| ###
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 7.21
| ###
| 7.21
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1998-Sep-04 Fri
| ###
| 7.23
| ###
| 7.23
| 10,829
| 39,146
| 86.5
| 86.5
| ### |
1998-Sep-03 Thu
| ###
| ###
| 7
| ###
| 38,950
| 136,325
| ###
| ###
| 0.0 |
1998-Sep-02 Wed
| ###
| 7
| ###
| 7
| 164,150
| 574,525
| ###
| ###
| 0.5 |
1998-Sep-01 Tue
| 6.52
| 6.72
| 6.52
| 6.72
| 55,153
| ###
| 74.8
| 74.8
| 0.5 |
1998-Aug-31 Mon
| 6.71
| 6.72
| ###
| ###
| 48,126
| ###
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| ###
| 6.73
| 56,589
| 0
| ###
| ###
| ### |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1998-Aug-25 Tue
| 7
| ###
| 7
| ###
| 117,528
| 411,348
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
| 97,581
| 0
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 6.85
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| 6.82
| 6.82
| 127,278
| ###
| 26.9
| 26.9
| 0.5 |
1998-Aug-14 Fri
| 6.8
| ###
| 6.8
| ###
| 119,846
| 407,476
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| 6.8
| 6.81
| 6.8
| 6.8
|
|
| 84.0
| 84.0
| 0.5 |
1998-Aug-12 Wed
| 6.7
| 6.82
| 6.7
| 6.8
|
|
| 85.9
| 85.9
| 0.5 |
1998-Aug-11 Tue
| ###
| ###
| 6.8
| 6.8
| 20,228
| 68,775
| ###
| ###
| 0.5 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| ###
| 17,272
| 0
| ###
| ###
| 0.0 |
1998-Aug-06 Thu
| 6.8
| ###
| 6.8
| ###
|
|
| 91.5
| 91.5
| 0.0 |
1998-Aug-05 Wed
| 6.7
| 6.89
| 6.7
| 6.72
| 12,847
| ###
| ###
| ###
| 0.5 |
1998-Aug-04 Tue
| 6.55
| 6.7
| 6.55
| 6.7
| 38,955
| 258,076
| ###
| ###
| 0.5 |
1998-Aug-03 Mon
| ###
| 6.7
| 6.55
| 6.55
|
|
| ###
| ###
| 0.5 |
1998-Jul-31 Fri
| ###
| 6.75
| ###
| 6.7
| 56,572
| ###
| 75.2
| 75.2
| 0.5 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
| 207,150
| 0
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1998-Jul-27 Mon
| 6.55
| 6.55
| 6.55
| 6.55
| 5,250
| 34,387
| ###
| ###
| 0.5 |
1998-Jul-24 Fri
| ###
| ###
| 6.55
| 6.55
| 22,441
| ###
| 13.1
| 13.1
| 0.5 |
1998-Jul-23 Thu
| 6.5
| ###
| 6.45
| ###
|
|
| 90.1
| 90.1
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 43,028
| 0
| ###
| ###
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| 6.56
| ###
| 6.56
| ###
| 14,278
| ###
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| ###
| 6.75
| ###
| 6.7
| 33,278
| ###
| 82.5
| 82.5
| 0.5 |
1998-Jul-14 Tue
| ###
| ###
| 6.55
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 6.85
| 6.85
| ###
| ###
| 5,129
| ###
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| 6.946
| ###
| 6.87
| 6.87
|
|
| 21.5
| 21.5
| ### |
1998-Jul-08 Wed
| 6.85
| 6.89
| 6.85
| 6.89
| 19,578
| ###
| 78.5
| 78.5
| 0.5 |
1998-Jul-07 Tue
| 6.85
| ###
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
1998-Jul-06 Mon
| 6.45
| 6.56
| 6.45
| 6.56
|
|
| 82.5
| 82.5
| 0.5 |
1998-Jul-03 Fri
| 6.26
| 6.45
| 6.24
| 6.45
|
|
| 88.2
| 88.2
| ### |
1998-Jul-02 Thu
| 6.24
| 6.28
| 6.24
| 6.26
|
|
| 66.4
| 66.4
| 0.4 |
1998-Jul-01 Wed
| 6.24
| 6.24
| ###
| 6.24
|
|
| 59.8
| 59.8
| 0.4 |
1998-Jun-30 Tue
| ###
| ###
| 6.2
| 6.27
|
|
| 22.6
| 22.6
| 0.4 |
1998-Jun-29 Mon
| 6.4
| 6.45
| ###
| ###
| 635,273
| 2,048,755
| 32.4
| 32.4
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| 6.25
| ###
| 8,145
| 25,453
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| 6.22
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
1998-Jun-24 Wed
| 6.2
| ###
| 6.2
| ###
| 16,871
| ###
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jun-19 Fri
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-18 Thu
| 6.4
| 6.47
| 6.4
| 6.47
|
|
| ###
| ###
| 0.5 |
1998-Jun-17 Wed
| 6.45
| 6.46
| 6.4
| 6.4
|
|
| 23.7
| 23.7
| 0.5 |
1998-Jun-16 Tue
| 6.5
| 6.5
| ###
| 6.5
| 8,881
| ###
| 76.1
| 76.1
| 0.5 |
1998-Jun-15 Mon
| 6.2
| ###
| 6.2
| ###
|
|
| 87.1
| 87.1
| 0.0 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 17,274
| 0
| 83.3
| 83.3
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-05 Fri
| 6.26
| 6.26
| 6.26
| 6.26
| 10,257
| ###
| 78.1
| 78.1
| 0.4 |
1998-Jun-04 Thu
| ###
| ###
| 6.25
| 6.25
| 5,550
| 17,343
| ###
| ###
| ### |
1998-Jun-03 Wed
| 6.4
| 6.5
| 6.4
| 6.5
|
|
| 88.3
| 88.3
| 0.5 |
1998-Jun-02 Tue
| 6.5
| 6.5
| ###
| 6.5
| 78,477
| 255,050
| ###
| ###
| 0.5 |
1998-Jun-01 Mon
| ###
| ###
| 6.5
| 6.5
| 5,150
| ###
| ###
| ###
| 0.5 |
1998-May-29 Fri
| 6.55
| ###
| 6.5
| ###
| 10,683
| ###
| 82.6
| 82.6
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 142
| 0
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| 6.55
| ###
|
|
| 88.9
| 88.9
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| ###
| ###
| ###
| 17,982
| 0
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 6.75
| 6.75
| 6.7
| 6.7
| 32,055
| ###
| 27.3
| 27.3
| 0.5 |
1998-May-20 Wed
| 6.78
| 6.78
| 6.75
| 6.75
|
|
| ###
| ###
| 0.5 |
1998-May-19 Tue
| 6.8
| 6.8
| 6.75
| 6.75
| 6,280
| 42,547
| 24.5
| 24.5
| 0.5 |
1998-May-18 Mon
| 6.8
| 6.8
| 6.8
| 6.8
|
|
| 84.0
| 84.0
| 0.5 |
1998-May-15 Fri
| 6.8
| 6.84
| 6.8
| 6.84
|
|
| ###
| ###
| 0.5 |
1998-May-14 Thu
| 6.8
| 6.85
| 6.8
| 6.8
|
|
| 75.8
| 75.8
| 0.5 |
1998-May-13 Wed
| 6.8
| ###
| 6.8
| 6.85
| 86,472
| ###
| 83.7
| 83.7
| ### |
1998-May-12 Tue
| 6.43
| 6.75
| 6.43
| 6.75
| 38,724
| ###
| 96.7
| 96.7
| 0.5 |
1998-May-11 Mon
| ###
| 6.43
| ###
| 6.43
|
|
| ###
| ###
| ### |
1998-May-08 Fri
| 6.21
| 6.25
| 6.21
| 6.25
| 12,287
| 76,548
| ###
| ###
| ### |
1998-May-07 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| 13.8
| 13.8
| ### |
1998-May-06 Wed
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1998-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 6.52
| 6.55
| 6.52
| 6.55
|
|
| ###
| ###
| 0.5 |
1998-May-01 Fri
| ###
| ###
| 6.5
| 6.5
|
|
| 13.5
| 13.5
| 0.5 |
1998-Apr-30 Thu
| 6.75
| 6.75
| 6.73
| 6.75
|
|
| ###
| ###
| 0.5 |
1998-Apr-29 Wed
| 6.77
| 6.8
| 6.75
| 6.8
|
|
| 83.4
| 83.4
| 0.5 |
1998-Apr-28 Tue
| 6.8
| 6.8
| 6.75
| 6.75
|
|
| 27.8
| 27.8
| 0.5 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| 6.85
| ###
| 2,350
| 8,048
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| 6.8
| 6.82
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Apr-22 Wed
| 6.8
| 6.8
| 6.75
| 6.8
| 104,650
| ###
| 74.0
| 74.0
| 0.5 |
1998-Apr-21 Tue
| 6.7
| 6.8
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
1998-Apr-20 Mon
| 6.8
| 6.8
| 6.75
| 6.75
| 93,120
| 630,888
| 24.1
| 24.1
| 0.5 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
| 118,843
| 0
| 92.8
| 92.8
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| 6.2
| 6.25
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
1998-Apr-14 Tue
| ###
| ###
| 6
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1998-Apr-09 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
1998-Apr-08 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| 6
| 6
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1998-Apr-06 Mon
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 29,853
| 0
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
| 293,248
| 0
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| 5.85
| ###
| 16,024
| 46,870
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 5.85
| 5.85
| 5.84
| 5.85
|
|
| 74.2
| 74.2
| 0.4 |
1998-Mar-25 Wed
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 76.2
| 76.2
| 0.4 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| ###
| 233,925
| 0
| ###
| ###
| 0.0 |
1998-Mar-20 Fri
| 5.881
| ###
| 5.881
| ###
| 5,026
| 14,778
| 76.3
| 76.3
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
| 68,274
| 0
| 73.1
| 73.1
| 0.0 |
1998-Mar-18 Wed
| 6
| 6
| 5.85
| 5.85
| 15,888
| ###
| 11.6
| 11.6
| 0.4 |
1998-Mar-17 Tue
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1998-Mar-16 Mon
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Mar-12 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 78.9
| 78.9
| 0.4 |
1998-Mar-11 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Mar-10 Tue
| 5.5
| ###
| 5.5
| 5.5
|
|
| 73.3
| 73.3
| 0.4 |
1998-Mar-06 Fri
| 5.55
| 5.55
| 5.5
| 5.5
| 8,370
| 46,244
| ###
| ###
| 0.4 |
1998-Mar-05 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
1998-Mar-04 Wed
| 5.7
| 5.7
| ###
| 5.7
|
|
| 71.7
| 71.7
| 0.4 |
1998-Mar-03 Tue
| 5.75
| 5.75
| 5.55
| 5.7
| 13,289
| 75,082
| ###
| ###
| 0.4 |
1998-Mar-02 Mon
| 5.753
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| 5.78
| 5.78
| 5.78
| 5.78
| 15,272
| 88,272
| ###
| ###
| 0.4 |
1998-Feb-26 Thu
| 5.8
| 5.8
| 5.78
| 5.78
|
|
| 26.2
| 26.2
| 0.4 |
1998-Feb-25 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1998-Feb-24 Tue
| 5.78
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1998-Feb-23 Mon
| 5.78
| 5.78
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
1998-Feb-20 Fri
| 5.78
| 5.78
| 5.75
| 5.78
|
|
| 72.4
| 72.4
| 0.4 |
1998-Feb-19 Thu
| 5.75
| 5.78
| 5.7
| 5.7
| 10,850
| 62,279
| 21.0
| 21.0
| 0.4 |
1998-Feb-18 Wed
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 23.0
| 23.0
| ### |
1998-Feb-17 Tue
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 17.9
| 17.9
| ### |
1998-Feb-16 Mon
| 5.79
| 5.8
| 5.78
| 5.78
|
|
| ###
| ###
| 0.4 |
1998-Feb-13 Fri
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 77.2
| 77.2
| 0.4 |
1998-Feb-12 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 5.45
| 5.5
| 5.45
| 5.5
| 289,443
| ###
| ###
| ###
| 0.4 |
1998-Feb-10 Tue
| 5.47
| 5.5
| 5.45
| 5.45
|
|
| 31.1
| 31.1
| ### |
1998-Feb-09 Mon
| 5.48
| 5.48
| 5.45
| 5.47
| 23,827
| ###
| ###
| ###
| ### |
1998-Feb-06 Fri
| 5.5
| 5.5
| 5.46
| 5.46
| 4,877
| 26,725
| 22.9
| 22.9
| ### |
1998-Feb-05 Thu
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| 5.4
| 5.45
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
1998-Feb-03 Tue
| 5.4
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1998-Jan-30 Fri
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
1998-Jan-29 Thu
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1998-Jan-28 Wed
| ###
| 5.2
| ###
| 5.2
| 9,485
| ###
| 84.9
| 84.9
| ### |
1998-Jan-27 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-23 Fri
| ###
| ###
| 5
| 5
|
|
| 15.9
| 15.9
| 0.4 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
| 14,055
| 0
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
| 120
| 0
| 69.0
| 69.0
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
| 5,370
| 0
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1998-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| 5
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Jan-06 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jan-02 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-31 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1997-Dec-22 Mon
| 5
| 5
| ###
| ###
| 23,670
| 59,175
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
| 11,248
| 0
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
| 148
| 0
| 68.6
| 68.6
| 0.0 |
1997-Dec-16 Tue
| 5
| 5
| 5
| 5
| 4,584
| 22,920
| 73.2
| 73.2
| 0.4 |
1997-Dec-15 Mon
| ###
| ###
| 5
| 5
|
|
| 26.2
| 26.2
| 0.4 |
1997-Dec-12 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1997-Dec-10 Wed
| ###
| ###
| 5
| 5
|
|
| 18.8
| 18.8
| 0.4 |
1997-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 85.5
| 85.5
| 0.0 |
1997-Dec-03 Wed
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Dec-02 Tue
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| 21.6
| 21.6
| 0.3 |
1997-Dec-01 Mon
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Nov-28 Fri
| ###
| 4.85
| 4.55
| 4.85
|
|
| 93.4
| 93.4
| ### |
1997-Nov-27 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 17.9
| 17.9
| 0.3 |
1997-Nov-25 Tue
| 4.85
| 4.85
| 4.75
| 4.75
| 27,824
| 133,555
| ###
| ###
| ### |
1997-Nov-24 Mon
| 4.847
| 4.85
| 4.847
| 4.85
|
|
| ###
| ###
| ### |
1997-Nov-21 Fri
| 4.72
| 4.84
| 4.72
| 4.84
|
|
| 86.0
| 86.0
| 0.3 |
1997-Nov-20 Thu
| 4.72
| 4.72
| 4.7
| 4.7
| 7,240
| ###
| 30.3
| 30.3
| 0.3 |
1997-Nov-19 Wed
| ###
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1997-Nov-18 Tue
| 4.72
| 4.72
| ###
| 4.7
| 15,020
| 35,447
| 35.7
| 35.7
| 0.3 |
1997-Nov-17 Mon
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 77.3
| 77.3
| 0.3 |
1997-Nov-14 Fri
| ###
| 4.72
| ###
| 4.72
| 11,445
| ###
| 85.8
| 85.8
| 0.3 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| 85.8
| 85.8
| 0.3 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| 4.5
| ###
| 4.5
| ###
|
|
| 89.5
| 89.5
| 0.0 |
1997-Nov-06 Thu
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
1997-Nov-05 Wed
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| 71.7
| 71.7
| ### |
1997-Nov-04 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1997-Nov-03 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Oct-31 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 93.2
| 93.2
| 0.3 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 4.51
| ###
| 4.5
| 32,122
| ###
| 92.2
| 92.2
| ### |
1997-Oct-28 Tue
| ###
| 4.2
| 3.8
| 3.8
|
|
| 17.4
| 17.4
| ### |
1997-Oct-27 Mon
| ###
| ###
| 4.52
| 4.52
| 38,222
| 86,381
| ###
| ###
| 0.3 |
1997-Oct-24 Fri
| 4.573
| 4.7
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Oct-23 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| 4.7
| 4.7
| ###
| ###
| 8,050
| ###
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 74.3
| 74.3
| 0.3 |
1997-Oct-17 Fri
| 4.71
| 4.71
| 4.7
| 4.7
| 6,940
| 32,652
| ###
| ###
| 0.3 |
1997-Oct-16 Thu
| 4.7
| 4.7
| ###
| ###
| 7,880
| ###
| 30.3
| 30.3
| 0.0 |
1997-Oct-15 Wed
| 4.75
| 4.8
| 4.7
| 4.7
| 17,145
| ###
| 25.8
| 25.8
| 0.3 |
1997-Oct-14 Tue
| 4.87
| 4.87
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Oct-13 Mon
| ###
| ###
| 4.87
| 4.87
| 11,655
| 28,379
| ###
| ###
| 0.3 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| 4.8
| 4.81
| 4.8
| 4.81
|
|
| 71.5
| 71.5
| ### |
1997-Oct-07 Tue
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
1997-Oct-06 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
| 3,050
| 0
| 25.0
| 25.0
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| ###
| ###
| 1,422
| 0
| 27.7
| 27.7
| 0.0 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
| 61,779
| 0
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-19 Fri
| 4.57
| ###
| 4.57
| ###
| 2,650
| 6,055
| 82.8
| 82.8
| 0.0 |
1997-Sep-18 Thu
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| 72.4
| 72.4
| 0.3 |
1997-Sep-17 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 8,327
| 37,887
| 71.1
| 71.1
| 0.3 |
1997-Sep-16 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| 16.1
| 16.1
| ### |
1997-Sep-15 Mon
| ###
| 4.57
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Sep-11 Thu
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1997-Sep-10 Wed
| 4.54
| 4.54
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
1997-Sep-09 Tue
| 4.553
| 4.553
| 4.52
| 4.52
|
|
| 18.4
| 18.4
| 0.3 |
1997-Sep-08 Mon
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-Sep-05 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.3
| 66.3
| ### |
1997-Sep-04 Thu
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1997-Sep-03 Wed
| ###
| ###
| ###
| 4.52
|
|
| ###
| ###
| 0.3 |
1997-Sep-02 Tue
| 4.5
| 4.5
| 4.44
| 4.45
|
|
| 20.3
| 20.3
| 0.3 |
1997-Sep-01 Mon
| 4.47
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
1997-Aug-29 Fri
| ###
| 4.51
| 4.45
| 4.45
| 95,779
| 429,089
| 30.2
| 30.2
| 0.3 |
1997-Aug-28 Thu
| 4.5
| 4.51
| 4.5
| 4.5
| 1,520
| 6,847
| 71.4
| 71.4
| ### |
1997-Aug-27 Wed
| 4.58
| ###
| 4.58
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1997-Aug-26 Tue
| 4.55
| ###
| 4.5
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Aug-22 Fri
| 4.57
| ###
| 4.57
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| 4.59
| ###
| 842,444
| ###
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1997-Aug-18 Mon
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| 19.5
| 19.5
| 0.3 |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 4.7
| 4.75
| ###
| 4.75
| 98,378
| 233,647
| 83.7
| 83.7
| ### |
1997-Aug-11 Mon
| 4.75
| 4.75
| 4.7
| 4.71
|
|
| 32.3
| 32.3
| ### |
1997-Aug-08 Fri
| 4.79
| 4.85
| 4.79
| 4.81
|
|
| 67.9
| 67.9
| ### |
1997-Aug-07 Thu
| 4.79
| 4.79
| 4.77
| 4.79
|
|
| 72.7
| 72.7
| 0.3 |
1997-Aug-06 Wed
| ###
| 4.79
| ###
| 4.79
| 4,350
| ###
| 89.2
| 89.2
| 0.3 |
1997-Aug-05 Tue
| 4.73
| 4.73
| ###
| 4.7
| 14,125
| ###
| ###
| ###
| 0.3 |
1997-Aug-04 Mon
| 4.7
| 4.74
| 4.7
| 4.7
|
|
| 76.0
| 76.0
| 0.3 |
1997-Aug-01 Fri
| 4.56
| ###
| 4.56
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1997-Jul-31 Thu
| ###
| ###
| 4.55
| 4.55
| 12,220
| ###
| ###
| ###
| 0.3 |
1997-Jul-30 Wed
| ###
| 4.7
| ###
| ###
| 73,944
| ###
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 4.7
| 4.7
| ###
| ###
| 17,350
| 40,772
| ###
| ###
| 0.0 |
1997-Jul-28 Mon
| ###
| 4.7
| ###
| 4.7
| 6,420
| 15,087
| 85.8
| 85.8
| 0.3 |
1997-Jul-25 Fri
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| 4.5
| ###
| 4.5
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1997-Jul-22 Tue
| 4.47
| 4.5
| 4.47
| 4.5
| 17,750
| ###
| 78.0
| 78.0
| ### |
1997-Jul-21 Mon
| 4.48
| 4.48
| 4.46
| 4.46
|
|
| 36.7
| 36.7
| 0.3 |
1997-Jul-18 Fri
| 4.48
| 4.5
| 4.48
| 4.48
|
|
| 68.5
| 68.5
| ### |
1997-Jul-17 Thu
| 4.48
| 4.48
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
1997-Jul-16 Wed
| 4.45
| 4.48
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
1997-Jul-15 Tue
| 4.44
| 4.46
| 4.44
| 4.45
| 55,748
| 248,078
| 82.0
| 82.0
| 0.3 |
1997-Jul-14 Mon
| 4.45
| 4.46
| 4.44
| 4.44
| 24,285
| ###
| 34.9
| 34.9
| 0.3 |
1997-Jul-11 Fri
| 4.46
| 4.46
| 4.44
| 4.44
|
|
| 25.1
| 25.1
| 0.3 |
1997-Jul-10 Thu
| 4.44
| 4.48
| 4.44
| 4.46
| 13,350
| 59,541
| 67.3
| 67.3
| 0.3 |
1997-Jul-09 Wed
| 4.45
| 4.48
| 4.42
| 4.42
| 9,483
| ###
| ###
| ###
| 0.3 |
1997-Jul-08 Tue
| 4.4
| 4.42
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
1997-Jul-07 Mon
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Jul-04 Fri
| 4.45
| 4.45
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Jul-03 Thu
| ###
| 4.45
| ###
| 4.4
| 89,975
| ###
| 74.9
| 74.9
| 0.3 |
1997-Jul-02 Wed
| ###
| 4.4
| ###
| ###
| 39,450
| ###
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| 4.25
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Jun-26 Thu
| 4.249
| 4.27
| 4.249
| 4.25
|
|
| ###
| ###
| ### |
1997-Jun-25 Wed
| 4.26
| 4.27
| 4.25
| 4.25
| 21,750
| 92,655
| ###
| ###
| ### |
1997-Jun-24 Tue
| 4.23
| ###
| 4.2
| 4.25
|
|
| 71.0
| 71.0
| ### |
1997-Jun-23 Mon
| 4.25
| 4.27
| 4.25
| 4.25
| 60,451
| 257,521
| 75.7
| 75.7
| ### |
1997-Jun-20 Fri
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1997-Jun-13 Fri
| 4.158
| 4.158
| ###
| ###
| 21,589
| 44,883
| 18.0
| 18.0
| 0.0 |
1997-Jun-12 Thu
| ###
| 4.2
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
| 194,123
| 0
| 83.6
| 83.6
| 0.0 |
1997-Jun-10 Tue
| 4.22
| 4.22
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
1997-Jun-06 Fri
| ###
| 4.2
| ###
| 4.2
| 19,322
| 40,576
| ###
| ###
| ### |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 15,180
| 0
| 85.6
| 85.6
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| 4.2
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Jun-02 Mon
| 3.85
| 3.85
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-May-30 Fri
| 3.8
| 3.8
| 3.79
| 3.8
|
|
| 62.0
| 62.0
| ### |
1997-May-29 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 65.3
| 65.3
| ### |
1997-May-28 Wed
| 3.779
| 3.8
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
1997-May-27 Tue
| 3.75
| 3.8
| 3.75
| 3.78
| 23,646
| ###
| 76.9
| 76.9
| 0.3 |
1997-May-26 Mon
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 68.9
| 68.9
| 0.3 |
1997-May-23 Fri
| 3.79
| 3.79
| 3.7
| 3.7
|
|
| 8.4
| 8.4
| 0.3 |
1997-May-22 Thu
| 3.79
| 3.79
| 3.78
| 3.79
| 47,151
| ###
| ###
| ###
| ### |
1997-May-21 Wed
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| 81.0
| 81.0
| 0.3 |
1997-May-20 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 86.4
| 86.4
| 0.3 |
1997-May-19 Mon
| ###
| ###
| 3.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-14 Wed
| 3.7
| 3.7
| ###
| ###
| 18,787
| 34,755
| ###
| ###
| 0.0 |
1997-May-13 Tue
| 3.72
| 3.72
| ###
| ###
| 61,871
| 115,080
| ###
| ###
| 0.0 |
1997-May-12 Mon
| 3.73
| 3.75
| 3.72
| 3.73
| 70,049
| ###
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 3.7
| 3.73
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-May-08 Thu
| 3.7
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-May-07 Wed
| 3.78
| 3.78
| 3.7
| 3.7
|
|
| 10.8
| 10.8
| 0.3 |
1997-May-06 Tue
| 3.8
| 3.8
| 3.78
| 3.78
| 28,275
| ###
| ###
| ###
| 0.3 |
1997-May-05 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 77.3
| 77.3
| ### |
1997-May-02 Fri
| 3.7
| 3.8
| 3.7
| 3.8
|
|
| 88.2
| 88.2
| ### |
1997-May-01 Thu
| 3.78
| 3.8
| 3.76
| 3.8
| 27,050
| 102,249
| 78.5
| 78.5
| ### |
1997-Apr-30 Wed
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
1997-Apr-29 Tue
| 3.75
| 3.79
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
1997-Apr-28 Mon
| 3.8
| 3.8
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
1997-Apr-24 Thu
| 3.8
| 3.8
| 3.8
| 3.8
| 42,672
| 162,153
| 69.3
| 69.3
| ### |
1997-Apr-23 Wed
| 3.75
| 3.85
| 3.75
| 3.85
| 12,680
| 48,184
| 90.4
| 90.4
| 0.3 |
1997-Apr-22 Tue
| 3.7
| 3.7
| ###
| ###
| 11,250
| ###
| 14.7
| 14.7
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 22,780
| 0
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
| 16,750
| 0
| 18.8
| 18.8
| 0.0 |
1997-Apr-16 Wed
| 3.75
| 3.75
| ###
| ###
| 44,041
| 82,576
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| 3.7
| 3.75
| 3.7
| 3.7
| 209,959
| ###
| ###
| ###
| 0.3 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
1997-Apr-10 Thu
| 3.73
| 3.8
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
1997-Apr-09 Wed
| 3.85
| 3.85
| 3.73
| 3.73
| 35,287
| ###
| 7.8
| 7.8
| ### |
1997-Apr-08 Tue
| 3.78
| 3.85
| 3.78
| 3.85
| 318,475
| 1,214,982
| ###
| ###
| 0.3 |
1997-Apr-07 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 79.4
| 79.4
| ### |
1997-Apr-04 Fri
| ###
| 3.78
| ###
| 3.78
|
|
| 86.1
| 86.1
| 0.3 |
1997-Apr-03 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1997-Apr-02 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 1,588
| 5,875
| 74.0
| 74.0
| 0.3 |
1997-Apr-01 Tue
| ###
| ###
| 3.59
| ###
| 46,784
| 83,977
| 87.0
| 87.0
| 0.0 |
1997-Mar-27 Thu
| 3.78
| 3.78
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1997-Mar-26 Wed
| 3.81
| 3.82
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
1997-Mar-25 Tue
| 3.79
| 3.82
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
1997-Mar-24 Mon
| 3.82
| 3.82
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
1997-Mar-21 Fri
| 3.78
| 3.79
| 3.78
| 3.79
|
|
| 69.9
| 69.9
| ### |
1997-Mar-20 Thu
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
1997-Mar-19 Wed
| 3.82
| 3.82
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 3.83
| 3.85
| 3.83
| 3.85
| 13,620
| ###
| ###
| ###
| 0.3 |
1997-Mar-17 Mon
| ###
| ###
| 3.85
| 3.85
| 8,558
| 16,474
| 22.3
| 22.3
| 0.3 |
1997-Mar-14 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Mar-13 Thu
| 3.853
| ###
| 3.85
| ###
| 3,842
| ###
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| 3.85
| ###
| 3.85
| 24,350
| 46,873
| 83.9
| 83.9
| 0.3 |
1997-Mar-11 Tue
| 3.86
| 3.86
| 3.8
| 3.8
| 83,547
| 319,985
| 18.5
| 18.5
| ### |
1997-Mar-10 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 64.4
| 64.4
| 0.3 |
1997-Mar-07 Fri
| ###
| ###
| 3.84
| 3.84
| 133,222
| 255,786
| 17.4
| 17.4
| 0.3 |
1997-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,750
| 0
| 67.5
| 67.5
| 0.0 |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| 4
| 4
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Feb-21 Fri
| 4.25
| ###
| 4.25
| ###
| 105,650
| ###
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| ###
| 4.25
| 4.2
| 4.25
| 542,350
| 2,291,428
| ###
| ###
| ### |
1997-Feb-19 Wed
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
| 12,323
| 0
| 71.0
| 71.0
| 0.0 |
1997-Feb-17 Mon
| 4.21
| 4.21
| ###
| ###
| 136,979
| 288,340
| 17.6
| 17.6
| 0.0 |
1997-Feb-14 Fri
| 4
| 4.25
| 4
| 4.25
|
|
| 95.9
| 95.9
| ### |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| 3.8
| 3.85
| 3.79
| 3.85
| 19,923
| ###
| ###
| ###
| 0.3 |
1997-Feb-11 Tue
| 3.75
| 3.75
| 3.7
| 3.7
| 5,077
| ###
| ###
| ###
| 0.3 |
1997-Feb-10 Mon
| 3.75
| 3.8
| 3.75
| 3.75
| 6,329
| ###
| ###
| ###
| 0.3 |
1997-Feb-07 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| 16.8
| 16.8
| 0.3 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
| 12,650
| 0
| 63.8
| 63.8
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
| 34,371
| 0
| 92.1
| 92.1
| 0.0 |
1997-Feb-04 Tue
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| 85.3
| 85.3
| 0.3 |
1997-Feb-03 Mon
| ###
| 3.75
| ###
| 3.75
|
|
| 88.9
| 88.9
| 0.3 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
| 5,450
| 0
| ###
| ###
| 0.0 |
1997-Jan-28 Tue
| 3.57
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
| 310,650
| 0
| 34.1
| 34.1
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
| 29,040
| 0
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| 3.58
| ###
| 3.58
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| 28.9
| 28.9
| 0.3 |
1997-Jan-20 Mon
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 70,446
| 0
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
| 67,350
| 0
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
| 1,675
| 0
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
| 11,350
| 0
| 70.8
| 70.8
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| 3.687
| 3.71
| 3.687
| ###
| 69,829
| ###
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1996-Dec-30 Mon
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 67.8
| 67.8
| 0.3 |
1996-Dec-27 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
1996-Dec-24 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| 10.3
| 10.3
| 0.3 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 120,484
| 0
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 35,556
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1996-Dec-13 Fri
| 3.7
| 3.7
| ###
| ###
| 47,650
| 88,152
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| ###
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Dec-11 Wed
| 3.74
| 3.78
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
1996-Dec-10 Tue
| 3.75
| 3.76
| 3.74
| 3.75
| 255,871
| ###
| 66.6
| 66.6
| 0.3 |
1996-Dec-09 Mon
| 3.747
| 3.78
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
1996-Dec-06 Fri
| 3.75
| 3.75
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
1996-Dec-05 Thu
| 3.74
| 3.74
| 3.74
| 3.74
|
|
| ###
| ###
| 0.3 |
1996-Dec-04 Wed
| 3.7
| 3.74
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
1996-Dec-03 Tue
| 3.71
| 3.71
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Dec-02 Mon
| 3.74
| 3.74
| 3.71
| 3.71
|
|
| 23.0
| 23.0
| ### |
1996-Nov-29 Fri
| 3.74
| 3.74
| 3.72
| 3.74
| 27,152
| 101,276
| 63.0
| 63.0
| 0.3 |
1996-Nov-28 Thu
| 3.7
| 3.74
| 3.7
| 3.74
| 582,050
| 2,165,226
| 75.8
| 75.8
| 0.3 |
1996-Nov-27 Wed
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| 3.7
| 3.71
| 3.7
| 3.7
| 14,058
| 52,084
| 72.0
| 72.0
| 0.3 |
1996-Nov-22 Fri
| ###
| 3.7
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1996-Nov-15 Fri
| 3.56
| 3.59
| 3.56
| 3.59
|
|
| ###
| ###
| ### |
1996-Nov-13 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
1996-Nov-07 Thu
| 3.5
| 3.51
| 3.5
| 3.5
|
|
| 78.2
| 78.2
| 0.3 |
1996-Nov-06 Wed
| ###
| 3.45
| ###
| 3.45
| 1,296,849
| ###
| ###
| ###
| ### |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1996-Oct-30 Wed
| 3.26
| 3.4
| 3.26
| 3.4
|
|
| 95.3
| 95.3
| 0.2 |
1996-Oct-29 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Oct-28 Mon
| 3.24
| 3.24
| 3.21
| 3.21
| 18,470
| ###
| 19.7
| 19.7
| ### |
1996-Oct-25 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 9.3
| 9.3
| 0.2 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| 3.2
| 3.25
| 3.2
| 3.22
|
|
| 74.6
| 74.6
| 0.2 |
1996-Oct-22 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 75.1
| 75.1
| 0.2 |
1996-Oct-21 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-17 Thu
| 3.26
| ###
| 3.22
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 77.7
| 77.7
| 0.2 |
1996-Oct-11 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| 3.44
| 3.45
| 3.4
| 3.4
|
|
| 22.2
| 22.2
| 0.2 |
1996-Oct-08 Tue
| 3.45
| 3.45
| 3.44
| 3.45
|
|
| 73.2
| 73.2
| ### |
1996-Oct-07 Mon
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 23.4
| 23.4
| ### |
1996-Oct-04 Fri
| ###
| 3.52
| 3.45
| 3.45
|
|
| 12.3
| 12.3
| ### |
1996-Oct-03 Thu
| 3.52
| 3.52
| 3.49
| 3.5
|
|
| 25.0
| 25.0
| 0.3 |
1996-Oct-02 Wed
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| 67.0
| 67.0
| 0.3 |
1996-Oct-01 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 85.0
| 85.0
| 0.2 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
1996-Sep-27 Fri
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 3.28
| 3.28
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Sep-25 Wed
| 3.28
| 3.28
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Sep-24 Tue
| 3.25
| 3.28
| 3.25
| 3.28
|
|
| 79.3
| 79.3
| 0.2 |
1996-Sep-23 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 75.2
| 75.2
| 0.2 |
1996-Sep-13 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-12 Thu
| 3.46
| 3.46
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Sep-11 Wed
| 3.46
| 3.5
| 3.46
| 3.48
|
|
| 76.5
| 76.5
| 0.2 |
1996-Sep-10 Tue
| ###
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
1996-Sep-09 Mon
| 3.52
| 3.53
| 3.46
| 3.5
|
|
| 24.7
| 24.7
| 0.3 |
1996-Sep-06 Fri
| 3.54
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1996-Sep-05 Thu
| 3.55
| 3.55
| 3.54
| 3.54
|
|
| 22.3
| 22.3
| 0.3 |
1996-Sep-04 Wed
| 3.59
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| 3.555
| ###
| 3.555
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-02 Mon
| 3.45
| ###
| 3.45
| 3.55
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 3.45
| 3.45
| 3.4
| 3.42
|
|
| 15.5
| 15.5
| 0.2 |
1996-Aug-29 Thu
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-28 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| 89.4
| 89.4
| ### |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 82.9
| 82.9
| ### |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1996-Aug-12 Mon
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Aug-09 Fri
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Aug-08 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 69.9
| 69.9
| 0.2 |
1996-Aug-07 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
1996-Aug-06 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Aug-05 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 8.1
| 8.1
| 0.2 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1996-Jul-31 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Jul-30 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 77.2
| 77.2
| 0.2 |
1996-Jul-29 Mon
| 3.22
| 3.24
| 3.22
| 3.22
|
|
| 83.1
| 83.1
| 0.2 |
1996-Jul-26 Fri
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
1996-Jul-25 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Jul-24 Wed
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| 22.2
| 22.2
| 0.2 |
1996-Jul-23 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 78.9
| 78.9
| 0.2 |
1996-Jul-22 Mon
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
1996-Jul-19 Fri
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 35.3
| 35.3
| 0.2 |
1996-Jul-12 Fri
| 3.26
| 3.26
| 3.21
| 3.21
|
|
| 19.3
| 19.3
| ### |
1996-Jul-11 Thu
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 79.8
| 79.8
| 0.2 |
1996-Jul-10 Wed
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| 74.4
| 74.4
| 0.2 |
1996-Jul-09 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 16.1
| 16.1
| 0.2 |
1996-Jul-08 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 11.9
| 11.9
| 0.2 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-04 Thu
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 3.24
| 3.28
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Jul-02 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Jul-01 Mon
| ###
| ###
| 3.28
| ###
|
|
| 70.7
| 70.7
| 0.0 |
|