End of day Prices (full format), 39321600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.67 |
2024-Jun-14 Fri
| ###
| 38.24
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2024-Jun-13 Thu
| 38.42
| 38.7
| ###
| ###
| 212,825
| ###
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 38.52
| 38.57
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Jun-11 Tue
| ###
| 39.22
| 38.485
| ###
| 160,471
| ###
| 44.4
| 44.4
| 0.0 |
2024-Jun-07 Fri
| 38.52
| ###
| 38.52
| 39.22
|
|
| 82.6
| 82.6
| ### |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 259,179
| 0
| 21.5
| 21.5
| 0.0 |
2024-Jun-05 Wed
| 38.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| 38.57
| 38.73
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| 38.56
|
|
| 26.9
| 26.9
| 2.8 |
2024-May-31 Fri
| 38.44
| 38.71
| ###
| 38.71
| 507,885
| ###
| 71.3
| 71.3
| ### |
2024-May-30 Thu
| 36.88
| 38.27
| 36.7
| 38.22
| 524,272
| ###
| ###
| ###
| 2.7 |
2024-May-29 Wed
| 36.45
| 37.79
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2024-May-28 Tue
| 37.4
| ###
| 36.45
| 36.52
|
|
| 19.8
| 19.8
| 2.6 |
2024-May-27 Mon
| ###
| 37.29
| 36.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 36.8
| ###
| 36.73
| 36.85
|
|
| 68.1
| 68.1
| 2.6 |
2024-May-23 Thu
| ###
| 37.48
| 36.54
| 37.46
| 1,007,470
| ###
| 84.6
| 84.6
| 2.7 |
2024-May-22 Wed
| 37.25
| 37.52
| 36.52
| 36.7
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 37.56
| 36.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 37.56
| ###
| ###
| ###
| 254,774
| 0
| 23.0
| 23.0
| 0.0 |
2024-May-17 Fri
| 38.42
| 38.43
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2024-May-16 Thu
| ###
| ###
| 38.54
| 38.56
| 243,148
| ###
| 23.9
| 23.9
| 2.8 |
2024-May-15 Wed
| 38.27
| 39.23
| ###
| 38.88
|
|
| 82.4
| 82.4
| 2.8 |
2024-May-14 Tue
| ###
| ###
| 37.82
| ###
| 223,824
| ###
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 37.81
| ###
| 37.44
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 37.89
| 38.22
| 37.73
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-May-09 Thu
| ###
| ###
| 37.85
| ###
| 282,942
| 5,354,677
| 18.6
| 18.6
| 0.0 |
2024-May-08 Wed
| ###
| 39.45
| 38.76
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2024-May-07 Tue
| 38.53
| ###
| 38.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| 38.7
| ###
| 38.44
| 225,523
| 4,363,870
| 76.3
| 76.3
| 2.7 |
2024-May-03 Fri
| 38.7
| ###
| 38.28
| 38.28
|
|
| ###
| ###
| 2.7 |
2024-May-02 Thu
| 39.21
| 39.21
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2024-May-01 Wed
| 39.27
| 39.84
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Apr-30 Tue
| 39.4
| 39.79
| ###
| 39.44
|
|
| ###
| ###
| 2.8 |
2024-Apr-29 Mon
| 38.5
| 39.49
| 38.5
| ###
| 217,245
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 38.58
| ###
| 37.71
| ###
| 274,847
| 5,182,240
| 28.8
| 28.8
| 0.0 |
2024-Apr-24 Wed
| 38.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 37.46
| ###
| 277,320
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 37.54
| 37.75
| ###
| 37.25
| 422,357
| 7,971,988
| 27.1
| 27.1
| ### |
2024-Apr-19 Fri
| ###
| 37.46
| 36.81
| 37.29
| 379,282
| ###
| 76.8
| 76.8
| ### |
2024-Apr-18 Thu
| 37.7
| ###
| ###
| 37.26
|
|
| 24.0
| 24.0
| ### |
2024-Apr-17 Wed
| 37.57
| 38.54
| ###
| 37.88
|
|
| ###
| ###
| 2.7 |
2024-Apr-16 Tue
| 37.8
| 38.25
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2024-Apr-15 Mon
| ###
| 40.25
| 38.46
| 38.58
| 1,435,989
| 56,513,347
| ###
| ###
| 2.8 |
2024-Apr-12 Fri
| 43.4
| ###
| ###
| ###
| 864,174
| 0
| 3.5
| 3.5
| 0.0 |
2024-Apr-11 Thu
| 42.75
| 43.75
| 42.7
| 43.43
|
|
| ###
| ###
| 3.1 |
2024-Apr-10 Wed
| 42.84
| 43.71
| 42.81
| 43.53
|
|
| 79.2
| 79.2
| ### |
2024-Apr-09 Tue
| 42.81
| ###
| ###
| 42.72
| 209,655
| 0
| ###
| ###
| ### |
2024-Apr-08 Mon
| ###
| ###
| 41.59
| ###
| 293,674
| 6,106,950
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 41.76
| ###
| 41.56
| 41.7
|
|
| 33.7
| 33.7
| 3.0 |
2024-Apr-04 Thu
| 42.22
| 42.45
| ###
| ###
| 146,241
| ###
| 27.6
| 27.6
| 0.0 |
2024-Apr-03 Wed
| 43
| ###
| 41.59
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-Apr-02 Tue
| ###
| 43.59
| 42.83
| ###
| 143,350
| 6,194,153
| 36.7
| 36.7
| 0.0 |
2024-Mar-28 Thu
| 42.87
| 43.41
| 42.76
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-27 Wed
| ###
| 43
| 42.29
| 42.58
| 190,076
| ###
| 30.6
| 30.6
| ### |
2024-Mar-26 Tue
| 43.29
| ###
| 42.79
| 42.79
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 43.5
| ###
| 43.42
| 43.5
|
|
| 68.9
| 68.9
| 3.1 |
2024-Mar-22 Fri
| 44.26
| 44.26
| 43.23
| 43.52
| 218,156
| ###
| ###
| ###
| 3.1 |
2024-Mar-21 Thu
| 43.88
| 44.44
| ###
| 44.25
| 214,243
| 4,760,479
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| 43.56
| 561,086
| 0
| ###
| ###
| ### |
2024-Mar-19 Tue
| 44.2
| 44.44
| 43.5
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Mar-18 Mon
| 43.21
| ###
| 43.21
| 44.2
| 157,989
| 3,413,352
| ###
| ###
| 3.2 |
2024-Mar-15 Fri
| ###
| 43.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 43.59
| ###
| ###
| 43.71
|
|
| ###
| ###
| 3.1 |
2024-Mar-13 Wed
| 43.78
| ###
| 43.57
| 43.57
| 356,940
| ###
| 30.5
| 30.5
| 3.1 |
2024-Mar-12 Tue
| 44.5
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2024-Mar-11 Mon
| 45.88
| 46.2
| 44.56
| 44.79
|
|
| 21.9
| 21.9
| ### |
2024-Mar-08 Fri
| 45.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 46.21
| 46.225
| ###
| ###
| 420,284
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 45.28
| ###
| ###
| ###
| 398,157
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 44.77
| 45.44
| 44.545
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 44.51
| 44.81
| 513,281
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| 44.87
|
|
| 29.4
| 29.4
| ### |
2024-Feb-29 Thu
| ###
| 45.26
| 43.74
| ###
| 468,770
| ###
| 76.1
| 76.1
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 43.59
| 44.24
| 288,986
| 6,298,449
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| 43.85
| 282,328
| 0
| ###
| ###
| 3.1 |
2024-Feb-26 Mon
| 43.46
| ###
| 42.78
| ###
| 561,020
| ###
| 33.2
| 33.2
| 0.0 |
2024-Feb-23 Fri
| 43.87
| ###
| 42.86
| 43.51
| 1,109,389
| ###
| ###
| ###
| 3.1 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 39.71
| 40.5
|
|
| 80.7
| 80.7
| 2.9 |
2024-Feb-20 Tue
| ###
| ###
| 38.77
| ###
| 350,989
| 6,803,921
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 39.71
| 39.79
| 38.885
| ###
| 362,576
| ###
| 25.0
| 25.0
| 0.0 |
2024-Feb-16 Fri
| ###
| 40.44
| ###
| 39.75
|
|
| 25.5
| 25.5
| ### |
2024-Feb-15 Thu
| ###
| ###
| 39.85
| ###
| 428,343
| ###
| 68.4
| 68.4
| 0.0 |
2024-Feb-14 Wed
| 39.4
| 40
| ###
| 39.75
| 222,078
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| 39.5
| 39.79
| ###
| 39.79
| 282,442
| 5,619,183
| 75.7
| 75.7
| 2.8 |
2024-Feb-12 Mon
| 39.76
| ###
| ###
| ###
| 239,470
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 39.82
| ###
| 39.42
| 39.76
| 527,122
| 10,389,574
| 34.7
| 34.7
| 2.8 |
2024-Feb-08 Thu
| ###
| ###
| 39.57
| ###
| 434,383
| ###
| 66.3
| 66.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 39.76
| 1,030,275
| 0
| 13.0
| 13.0
| 2.8 |
2024-Feb-06 Tue
| 41.24
| 41.5
| 40.8
| 41.27
|
|
| 67.8
| 67.8
| 2.9 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 41.25
| 347,240
| 0
| 77.4
| 77.4
| ### |
2024-Feb-02 Fri
| 40.5
| ###
| ###
| ###
| 428,389
| 0
| 77.7
| 77.7
| 0.0 |
2024-Feb-01 Thu
| ###
| 40.79
| 38.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 41.28
| ###
| ###
| ###
| 2,391,454
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 41.47
| ###
| 41.4
| 1,345,873
| 27,906,676
| ###
| ###
| 3.0 |
2024-Jan-29 Mon
| 39.85
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-Jan-25 Thu
| 46
| 46
| ###
| 39.51
| 3,291,189
| 75,697,347
| ###
| ###
| 2.8 |
2024-Jan-24 Wed
| ###
| 58.28
| ###
| ###
| 105,928
| 3,086,741
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 58.22
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 56.49
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 56.7
| 58
| 56.7
| ###
| 106,480
| 6,106,628
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 57.27
| ###
| 56.7
|
|
| ###
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| 56.8
| 171,685
| 0
| ###
| ###
| 4.1 |
2024-Jan-16 Tue
| 57.87
| ###
| 56.74
| 56.83
|
|
| 24.9
| 24.9
| ### |
2024-Jan-15 Mon
| 58.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 58
| ###
| ###
| 58.26
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 58.58
| 58.88
| ###
| 58.27
| 116,875
| ###
| ###
| ###
| 4.2 |
2024-Jan-10 Wed
| ###
| 58.5
| 57.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 58.2
| 56.985
| 57.55
|
|
| 78.2
| 78.2
| ### |
2024-Jan-08 Mon
| 55.74
| ###
| 55.48
| 56.28
| 198,774
| ###
| 84.4
| 84.4
| ### |
2024-Jan-05 Fri
| ###
| 57
| ###
| 55.74
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| 56.88
| 151,372
| 0
| ###
| ###
| 4.1 |
2024-Jan-03 Wed
| 58.21
| 58.5
| 56.86
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Jan-02 Tue
| 58.81
| 59.49
| ###
| 59.28
|
|
| 73.6
| 73.6
| 4.2 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 66,383
| 0
| 32.6
| 32.6
| 0.0 |
2023-Dec-28 Thu
| 58.89
| ###
| 58.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 58.8
| 57.84
| 58.41
|
|
| ###
| ###
| 4.2 |
2023-Dec-22 Fri
| ###
| 57.85
| ###
| 57.43
| 97,123
| 2,809,282
| ###
| ###
| 4.1 |
2023-Dec-21 Thu
| 58
| ###
| ###
| ###
| 154,325
| 0
| 28.3
| 28.3
| 0.0 |
2023-Dec-20 Wed
| 57.71
| 58.22
| ###
| ###
| 173,477
| ###
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 56.83
| 57.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 56.73
| 55.23
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Dec-15 Fri
| ###
| 57.2
| 55.74
| 56.22
|
|
| ###
| ###
| 4.0 |
2023-Dec-14 Thu
| 55.29
| ###
| 54.59
| 56.8
| 372,788
| 10,175,248
| ###
| ###
| 4.1 |
2023-Dec-13 Wed
| 54.55
| ###
| 53.87
| 54.47
| 116,783
| 3,145,550
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| 54.71
| ###
| 54.55
| 293,151
| 8,019,145
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| 54.49
| 52.86
| ###
| 152,927
| 8,208,356
| 33.8
| 33.8
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 53.84
| ###
| 132,475
| 3,566,227
| 64.0
| 64.0
| 0.0 |
2023-Dec-07 Thu
| 53.71
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Dec-06 Wed
| 52.45
| ###
| 52.255
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2023-Dec-05 Tue
| 52.51
| 52.685
| 51.745
| 52.45
|
|
| 47.3
| 47.3
| ### |
2023-Dec-04 Mon
| 53.57
| 53.89
| 52.26
| 53
|
|
| 30.3
| 30.3
| 3.8 |
2023-Dec-01 Fri
| 53.25
| ###
| 52.52
| ###
| 130,189
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| 53.8
| 52.83
| 53.8
| 308,547
| 16,450,183
| ###
| ###
| 3.8 |
2023-Nov-29 Wed
| 51.53
| ###
| ###
| ###
| 261,148
| 0
| 86.0
| 86.0
| 0.0 |
2023-Nov-28 Tue
| ###
| 51.76
| 50.84
| 51.24
| 213,059
| 10,929,926
| 32.0
| 32.0
| ### |
2023-Nov-27 Mon
| ###
| ###
| 50.745
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 52.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 53.48
| 53.83
| 52.71
| 52.71
| 132,283
| ###
| 26.3
| 26.3
| ### |
2023-Nov-22 Wed
| 54.45
| ###
| 53.81
| ###
| 222,487
| ###
| 34.0
| 34.0
| 0.0 |
2023-Nov-21 Tue
| 53.89
| 55.22
| 53.88
| ###
| 313,452
| ###
| 74.6
| 74.6
| 0.0 |
2023-Nov-20 Mon
| 52.85
| 53.85
| 52.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 51.5
| 52.22
| 228,776
| 5,890,982
| 69.2
| 69.2
| 3.7 |
2023-Nov-16 Thu
| 53.74
| 53.75
| 51.58
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2023-Nov-15 Wed
| ###
| 53.88
| 51.81
| 53.78
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 51.82
| ###
| 51.25
| 51.82
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 53
| 51.21
| 51.41
| 267,745
| 13,950,853
| ###
| ###
| 3.7 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 165,642
| 0
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 54.21
| ###
| ###
| 232,786
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 54.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| 53.78
| ###
| ###
| 175,952
| 4,731,349
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 51.82
| 52.7
| 245,024
| 6,348,571
| ###
| ###
| 3.8 |
2023-Nov-03 Fri
| 52.28
| 52.85
| 51.8
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 424,773
| 0
| 13.4
| 13.4
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| 50.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 49.78
| ###
| ###
| 50.8
|
|
| 83.4
| 83.4
| 3.6 |
2023-Oct-30 Mon
| 49.55
| ###
| ###
| 49.78
|
|
| 73.0
| 73.0
| 3.6 |
2023-Oct-27 Fri
| 49.8
| ###
| 49.77
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 528,374
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 51.4
| ###
| ###
| 51.41
|
|
| 72.0
| 72.0
| 3.7 |
2023-Oct-24 Tue
| 51.85
| ###
| 50.85
| 51.4
| 181,948
| 4,626,027
| 26.7
| 26.7
| ### |
2023-Oct-23 Mon
| 51.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 51.57
| 51.845
| 51.23
| 51.41
| 137,445
| 7,083,571
| 33.5
| 33.5
| 3.7 |
2023-Oct-19 Thu
| 51.8
| 52.4
| 51.25
| 52.22
|
|
| 76.6
| 76.6
| 3.7 |
2023-Oct-18 Wed
| 53.28
| ###
| ###
| 52.42
|
|
| ###
| ###
| 3.7 |
2023-Oct-17 Tue
| ###
| ###
| 52.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 53.79
| 54.54
| ###
| 52.82
| 273,589
| 7,460,772
| 28.5
| 28.5
| 3.8 |
2023-Oct-13 Fri
| 54.47
| 54.955
| ###
| 54.55
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 53.71
| ###
| ###
| 55.2
| 568,740
| 0
| ###
| ###
| 3.9 |
2023-Oct-11 Wed
| ###
| ###
| 52.5
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| 50.42
| ###
| ###
| 51.44
| 181,457
| 0
| ###
| ###
| 3.7 |
2023-Oct-09 Mon
| 50.51
| ###
| ###
| 50.28
|
|
| 36.7
| 36.7
| ### |
2023-Oct-06 Fri
| 50.2
| ###
| 49.71
| 50.45
|
|
| 76.4
| 76.4
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 768,989
| 0
| 34.9
| 34.9
| 0.0 |
2023-Oct-04 Wed
| 49.5
| ###
| ###
| 50
|
|
| 84.6
| 84.6
| ### |
2023-Oct-03 Tue
| ###
| 50.86
| 49.7
| 50.22
|
|
| ###
| ###
| 3.6 |
2023-Oct-02 Mon
| 53.4
| 53.41
| 50.85
| ###
| 245,088
| ###
| 8.0
| 8.0
| 0.0 |
2023-Sep-29 Fri
| ###
| 53.53
| 52.25
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Sep-28 Thu
| 53
| 53.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 53.44
| 52.77
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Sep-26 Tue
| ###
| 54.48
| 53.2
| ###
| 242,883
| 13,076,820
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 52.86
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2023-Sep-22 Fri
| ###
| 53.41
| ###
| 53.28
|
|
| 79.4
| 79.4
| 3.8 |
2023-Sep-21 Thu
| ###
| 53.2
| 52.59
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Sep-20 Wed
| 52.45
| 52.85
| ###
| 52.85
|
|
| 80.1
| 80.1
| 3.8 |
2023-Sep-19 Tue
| 52.58
| 52.77
| ###
| ###
| 140,759
| 3,713,926
| 73.9
| 73.9
| 0.0 |
2023-Sep-18 Mon
| 53
| ###
| 52.78
| ###
| 139,485
| ###
| 44.4
| 44.4
| 0.0 |
2023-Sep-15 Fri
| 54.28
| 54.48
| 53.28
| 53.28
|
|
| 18.4
| 18.4
| 3.8 |
2023-Sep-14 Thu
| 52.79
| 53.78
| ###
| 53.41
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| 51.555
| ###
| 407,845
| 10,513,224
| 81.9
| 81.9
| 0.0 |
2023-Sep-12 Tue
| 52.81
| 52.81
| 51.76
| 52.25
| 239,946
| 12,545,576
| 26.2
| 26.2
| 3.7 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 53
| ###
| 52.71
| ###
| 221,783
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 53.29
| ###
| 52.5
| 315,572
| ###
| 32.0
| 32.0
| 3.8 |
2023-Sep-06 Wed
| ###
| 54.46
| 53.24
| 53.43
| 286,750
| 15,441,487
| 22.3
| 22.3
| ### |
2023-Sep-05 Tue
| 54.48
| ###
| 54
| 54.79
| 241,457
| ###
| 75.6
| 75.6
| ### |
2023-Sep-04 Mon
| 54.86
| 55.26
| ###
| ###
| 319,385
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| 54.58
|
|
| 76.8
| 76.8
| 3.9 |
2023-Aug-31 Thu
| 54.24
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Aug-30 Wed
| 53.44
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Aug-29 Tue
| 52.73
| ###
| 51.71
| ###
| 344,949
| 8,918,656
| 73.2
| 73.2
| 0.0 |
2023-Aug-28 Mon
| ###
| 52.45
| 51.4
| 51.8
|
|
| 79.9
| 79.9
| 3.7 |
2023-Aug-25 Fri
| 52.83
| 52.83
| ###
| 51.73
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| 55.74
| 51.5
| ###
| 800,280
| ###
| 28.1
| 28.1
| 0.0 |
2023-Aug-23 Wed
| 45.5
| 53.85
| ###
| 53.7
|
|
| ###
| ###
| 3.8 |
2023-Aug-22 Tue
| 47.8
| 48.5
| ###
| ###
| 294,146
| 7,133,040
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| 47.76
| ###
| 197,225
| ###
| 35.6
| 35.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 49.54
| ###
| 48.46
| 502,378
| ###
| ###
| ###
| ### |
2023-Aug-17 Thu
| 49.23
| ###
| 48.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 49.57
| ###
| ###
| 49.44
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 50.24
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2023-Aug-14 Mon
| ###
| 50.85
| ###
| 49.57
| 489,344
| 12,441,571
| ###
| ###
| ### |
2023-Aug-11 Fri
| ###
| 51.88
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 193,081
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 50.22
| ###
| 49.87
| ###
| 307,974
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 50.81
| ###
| ###
| 50.55
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 182,045
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 48.21
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 243,776
| 0
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 50.29
| ###
| ###
| 327,855
| ###
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 49.2
| 49.225
| ###
| 48.89
|
|
| 30.9
| 30.9
| 3.5 |
2023-Jul-31 Mon
| 48.85
| 49.71
| ###
| ###
| 404,344
| 10,049,970
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 47.8
| 48.73
|
|
| ###
| ###
| ### |
2023-Jul-26 Wed
| ###
| ###
| 47.53
| 48
| 279,148
| 6,633,952
| 73.5
| 73.5
| 3.4 |
2023-Jul-25 Tue
| ###
| 49.49
| 46.56
| 47.29
| 504,883
| ###
| 11.0
| 11.0
| 3.4 |
2023-Jul-24 Mon
| 49.2
| 50
| ###
| 49.8
|
|
| 83.3
| 83.3
| 3.6 |
2023-Jul-21 Fri
| ###
| ###
| ###
| 49.2
|
|
| ###
| ###
| 3.5 |
2023-Jul-20 Thu
| 50.2
| 50.325
| 49.55
| 49.72
| 319,785
| ###
| ###
| ###
| ### |
2023-Jul-19 Wed
| 49.75
| ###
| 48.81
| ###
| 199,986
| 4,880,658
| 70.1
| 70.1
| 0.0 |
2023-Jul-18 Tue
| 49.87
| ###
| 49
| 49.26
| 149,248
| 3,656,576
| ###
| ###
| 3.5 |
2023-Jul-17 Mon
| ###
| 50.23
| ###
| 49.81
| 274,988
| 6,906,323
| 74.9
| 74.9
| 3.6 |
2023-Jul-14 Fri
| 48.82
| 49.49
| ###
| 49.49
| 276,041
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| 48.71
| 344,555
| 0
| 74.6
| 74.6
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| 47.29
| 183,680
| 0
| 76.7
| 76.7
| 3.4 |
2023-Jul-11 Tue
| 45.81
| 46.75
| ###
| 46.75
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| 44.52
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2023-Jul-07 Fri
| 45
| 45.42
| 44.56
| ###
| 386,352
| 17,381,976
| 35.4
| 35.4
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 45.4
| ###
| 309,474
| 7,025,059
| 27.4
| 27.4
| 0.0 |
2023-Jul-05 Wed
| 47.8
| ###
| ###
| 47.22
| 246,583
| 0
| ###
| ###
| 3.4 |
2023-Jul-04 Tue
| 47.26
| 48.46
| 47.2
| ###
| 383,359
| ###
| 72.4
| 72.4
| 0.0 |
2023-Jul-03 Mon
| 46.84
| 47.24
| ###
| ###
| 218,974
| ###
| 65.8
| 65.8
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 45.53
| 46.43
| 316,824
| ###
| ###
| ###
| ### |
2023-Jun-29 Thu
| 45.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 45.5
| 43.75
| 45.41
|
|
| 84.5
| 84.5
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| 43.75
| 616,770
| 0
| ###
| ###
| 3.1 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 43.52
|
|
| ###
| ###
| 3.1 |
2023-Jun-23 Fri
| ###
| 44.21
| ###
| 43.48
|
|
| 34.5
| 34.5
| 3.1 |
2023-Jun-22 Thu
| 44.26
| ###
| ###
| ###
| 330,455
| 0
| 43.0
| 43.0
| 0.0 |
2023-Jun-21 Wed
| 44.5
| ###
| ###
| 44.42
| 312,529
| 0
| ###
| ###
| 3.2 |
2023-Jun-20 Tue
| 45.24
| ###
| ###
| ###
| 872,740
| 0
| 23.6
| 23.6
| 0.0 |
2023-Jun-19 Mon
| 43.88
| 45.86
| 43.88
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2023-Jun-16 Fri
| ###
| 44.4
| 42.52
| 43.88
| 787,472
| ###
| 82.5
| 82.5
| 3.1 |
2023-Jun-15 Thu
| 42.46
| ###
| 41.89
| ###
| 1,361,178
| 28,509,873
| 75.6
| 75.6
| 0.0 |
2023-Jun-14 Wed
| ###
| 44.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 44.75
| 44.8
| 40.75
| 43.55
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| 46
| 46.43
| 45.81
| 46.26
|
|
| 75.6
| 75.6
| 3.3 |
2023-Jun-08 Thu
| ###
| 47.25
| 45.55
| 45.75
|
|
| ###
| ###
| 3.3 |
2023-Jun-07 Wed
| 48
| ###
| ###
| ###
| 439,228
| 0
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 48.77
| 47.77
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Jun-05 Mon
| 48.5
| ###
| 48.28
| 48.55
| 176,129
| 4,251,754
| 75.2
| 75.2
| 3.5 |
2023-Jun-02 Fri
| 48.25
| 48.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 47.8
| ###
| 47.78
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-May-31 Wed
| 48.52
| 49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 47.47
| 48.82
|
|
| ###
| ###
| 3.5 |
2023-May-29 Mon
| ###
| ###
| 46.8
| 47.72
| 350,878
| 8,210,545
| ###
| ###
| 3.4 |
2023-May-26 Fri
| ###
| ###
| ###
| 47
|
|
| ###
| ###
| 3.4 |
2023-May-25 Thu
| 48
| ###
| 45.48
| ###
| 615,049
| ###
| 11.7
| 11.7
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| 48.29
| 420,289
| 0
| 37.0
| 37.0
| ### |
2023-May-23 Tue
| ###
| 49.21
| 48.42
| 49
|
|
| 73.2
| 73.2
| 3.5 |
2023-May-22 Mon
| ###
| 49.54
| ###
| ###
| 216,252
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 49.76
| ###
| ###
| ###
| 852,925
| 0
| 23.0
| 23.0
| 0.0 |
2023-May-18 Thu
| ###
| 50.55
| 49.47
| 49.47
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 49.55
| 50.28
| ###
| 49.44
| 312,976
| ###
| 35.0
| 35.0
| ### |
2023-May-16 Tue
| ###
| 50.79
| ###
| 50.45
| 257,249
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 50.81
| 51.79
| 50.755
| 50.85
| 204,371
| ###
| 73.4
| 73.4
| 3.6 |
2023-May-12 Fri
| ###
| 51.46
| 50.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 50.5
| ###
| ###
| ###
| 164,855
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 51.79
| 50.79
| 50.89
| 222,356
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 51.72
| 51.8
| ###
| 51.51
| 169,056
| 4,378,550
| ###
| ###
| ### |
2023-May-08 Mon
| 51.7
| ###
| ###
| ###
| 210,556
| 0
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 193,182
| 0
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 49.57
| ###
| ###
| 50.76
| 293,428
| 0
| ###
| ###
| 3.6 |
2023-May-03 Wed
| 49.54
| ###
| 49.28
| 49.75
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| ###
| ###
| 49.74
| ###
| 346,857
| ###
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 50.85
| ###
| ###
| 50.45
| 284,721
| 0
| ###
| ###
| ### |
2023-Apr-28 Fri
| ###
| ###
| ###
| 50.42
| 340,886
| 0
| 83.2
| 83.2
| ### |
2023-Apr-27 Thu
| ###
| 51
| 49.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| 51.81
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Apr-24 Mon
| 51.84
| ###
| ###
| 51.72
| 232,974
| 0
| 38.6
| 38.6
| 3.7 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 51.83
|
|
| 35.4
| 35.4
| 3.7 |
2023-Apr-20 Thu
| ###
| 52.59
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 52.46
| 51.7
| 52.2
| 337,681
| 17,586,426
| ###
| ###
| 3.7 |
2023-Apr-17 Mon
| ###
| ###
| 52.45
| 52.76
|
|
| 35.5
| 35.5
| 3.8 |
2023-Apr-14 Fri
| 51.55
| ###
| ###
| 53.28
| 418,742
| 0
| ###
| ###
| 3.8 |
2023-Apr-13 Thu
| 52.42
| ###
| ###
| ###
| 355,586
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| 53
| ###
| 53
| 389,257
| ###
| 87.0
| 87.0
| 3.8 |
2023-Apr-11 Tue
| 52
| ###
| 51.28
| 51.8
|
|
| 31.7
| 31.7
| 3.7 |
2023-Apr-06 Thu
| ###
| 52.5
| ###
| 51.2
|
|
| 24.5
| 24.5
| 3.7 |
2023-Apr-05 Wed
| ###
| 52.59
| 51
| 52.41
| 321,257
| ###
| ###
| ###
| ### |
2023-Apr-04 Tue
| 49.5
| 51.48
| 49.5
| 51.24
| 426,323
| 21,525,048
| 89.9
| 89.9
| ### |
2023-Apr-03 Mon
| 50
| ###
| 49.51
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| 49.51
| 49.87
| 418,929
| 10,370,587
| 29.3
| 29.3
| 3.6 |
2023-Mar-30 Thu
| 49.46
| ###
| ###
| 49.8
| 306,945
| 0
| 69.9
| 69.9
| 3.6 |
2023-Mar-29 Wed
| ###
| ###
| 48.77
| ###
| 233,277
| 5,688,459
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 49.84
| ###
| 49.54
| 382,848
| 9,540,572
| 71.1
| 71.1
| 3.5 |
2023-Mar-27 Mon
| 48.53
| 49.73
| 48.5
| ###
| 295,725
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 49.42
| 49.47
| ###
| ###
| 630,475
| ###
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 49.87
| 48.82
| 49.45
|
|
| ###
| ###
| 3.5 |
2023-Mar-22 Wed
| ###
| ###
| ###
| 49.2
| 1,246,159
| 0
| ###
| ###
| 3.5 |
2023-Mar-21 Tue
| 46.2
| ###
| 46.2
| 48.71
|
|
| 92.9
| 92.9
| ### |
2023-Mar-20 Mon
| 45
| ###
| 44.8
| ###
| 552,483
| ###
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 44.71
| 45.25
|
|
| 65.4
| 65.4
| 3.2 |
2023-Mar-16 Thu
| 45.2
| 45.74
| 44.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| 44.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 45.5
| ###
| 525,373
| ###
| 50.3
| 50.3
| 0.0 |
2023-Mar-13 Mon
| 46.89
| ###
| ###
| 46.76
| 341,880
| 0
| ###
| ###
| ### |
2023-Mar-10 Fri
| 47.59
| ###
| ###
| 47
|
|
| 35.5
| 35.5
| 3.4 |
2023-Mar-09 Thu
| ###
| 48.55
| 47.7
| ###
| 298,385
| 14,359,778
| 33.4
| 33.4
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 47.76
| 47.87
| 500,684
| ###
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| 48.81
| 49.76
| 401,781
| ###
| ###
| ###
| 3.6 |
2023-Mar-06 Mon
| ###
| 50.51
| ###
| ###
| 510,050
| ###
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| 49.8
| ###
| ###
| 49.25
| 435,346
| 0
| ###
| ###
| 3.5 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Mar-01 Wed
| 49.5
| 49.5
| ###
| 48.87
| 557,143
| 13,789,289
| ###
| ###
| ### |
2023-Feb-28 Tue
| 49.86
| 50.79
| 48.83
| ###
| 825,973
| ###
| 67.5
| 67.5
| 0.0 |
2023-Feb-27 Mon
| 52.75
| 52.75
| 49.54
| 49.86
|
|
| ###
| ###
| ### |
2023-Feb-24 Fri
| ###
| ###
| ###
| 53.29
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 54.4
| 56.4
| 53.8
| 55.21
| 1,343,547
| ###
| ###
| ###
| ### |
2023-Feb-22 Wed
| 59.85
| ###
| 53.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 70.55
| 72.5
| 70.55
| ###
| 276,256
| ###
| 77.8
| 77.8
| 0.0 |
2023-Feb-20 Mon
| 71.52
| ###
| 70.4
| ###
| 205,629
| 7,238,140
| 39.2
| 39.2
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 70.55
| 71.26
| 262,175
| 9,248,223
| 39.6
| 39.6
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2023-Feb-15 Wed
| 70.86
| ###
| ###
| 69.47
|
|
| ###
| ###
| 5.0 |
2023-Feb-14 Tue
| 71.82
| 72.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 71.28
| ###
| ###
| 71.21
|
|
| 45.9
| 45.9
| ### |
2023-Feb-10 Fri
| ###
| ###
| ###
| 71.44
|
|
| 87.7
| 87.7
| 5.1 |
2023-Feb-09 Thu
| 69.51
| ###
| ###
| 70.85
| 259,922
| 0
| 88.1
| 88.1
| ### |
2023-Feb-08 Wed
| 71.42
| 71.82
| ###
| 70.45
|
|
| ###
| ###
| 5.0 |
2023-Feb-07 Tue
| ###
| 72.225
| 71.22
| ###
| 143,278
| 10,276,256
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 72.77
| 73.21
| 71.55
| 72.24
|
|
| 41.5
| 41.5
| ### |
2023-Feb-03 Fri
| 74.49
| 74.49
| 71.23
| ###
| 330,089
| 24,050,284
| 22.3
| 22.3
| 0.0 |
2023-Feb-02 Thu
| ###
| 76.86
| 73.57
| ###
| 321,257
| 24,163,345
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 76.25
| ###
| ###
| 74.43
| 323,540
| 0
| 20.6
| 20.6
| ### |
2023-Jan-31 Tue
| 75.44
| ###
| 74.76
| 75.7
| 318,056
| ###
| 78.8
| 78.8
| 5.4 |
2023-Jan-30 Mon
| 74.84
| ###
| ###
| 75.81
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 73.28
| ###
| 72.71
| 73.7
| 331,626
| ###
| 76.5
| 76.5
| 5.3 |
2023-Jan-25 Wed
| ###
| 74.49
| 71.88
| 72.85
| 317,247
| 23,217,721
| 32.4
| 32.4
| ### |
2023-Jan-24 Tue
| ###
| 74.44
| ###
| ###
| 353,020
| ###
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| 74.5
| ###
| 73.48
| 195,873
| ###
| 29.7
| 29.7
| 5.2 |
2023-Jan-20 Fri
| ###
| 74.21
| ###
| 73.25
|
|
| 33.3
| 33.3
| 5.2 |
2023-Jan-19 Thu
| ###
| ###
| 73.21
| 73.55
| 388,149
| ###
| 25.3
| 25.3
| ### |
2023-Jan-18 Wed
| 72.45
| ###
| 72.23
| 73.58
| 329,728
| 11,908,126
| ###
| ###
| 5.3 |
2023-Jan-17 Tue
| ###
| 73.84
| 71.4
| 72.43
| 315,920
| ###
| ###
| ###
| ### |
2023-Jan-16 Mon
| 72.48
| 73.58
| 72.21
| 73.57
|
|
| 78.4
| 78.4
| 5.3 |
2023-Jan-13 Fri
| ###
| 71.8
| ###
| 71.8
| 314,087
| 11,275,723
| 89.0
| 89.0
| 5.1 |
2023-Jan-12 Thu
| 69.74
| 69.89
| 67.74
| 68.73
|
|
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| 69.53
| 68.73
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 155,821
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 68.58
| ###
| ###
| ###
| 181,244
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 69.46
| 67.52
| 67.89
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| 69.5
| ###
| ###
| 69.46
| 379,656
| 0
| 30.9
| 30.9
| ### |
2023-Jan-04 Wed
| 67.23
| 68.7
| ###
| ###
| 317,921
| 10,920,586
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| 67.48
| 65.56
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| 65.74
| 66.25
| 148,272
| ###
| 66.4
| 66.4
| 4.7 |
2022-Dec-29 Thu
| ###
| ###
| 63.71
| ###
| 129,858
| 4,136,626
| 88.3
| 88.3
| 0.0 |
2022-Dec-28 Wed
| 64.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 64.83
| 65.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 65.5
| 66.24
| 65.21
| 65.86
|
|
| ###
| ###
| 4.7 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 204,126
| 0
| 63.5
| 63.5
| 0.0 |
2022-Dec-20 Tue
| ###
| 67.87
| 63.74
| 63.84
|
|
| 21.4
| 21.4
| 4.6 |
2022-Dec-19 Mon
| 66.79
| ###
| ###
| 66.5
|
|
| 35.5
| 35.5
| 4.8 |
2022-Dec-16 Fri
| ###
| 66.81
| 65.26
| 66.51
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 66.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 66.77
| 67.27
| ###
| 66.45
|
|
| 33.2
| 33.2
| ### |
2022-Dec-13 Tue
| 66.4
| ###
| 65.58
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 64.5
| 65.78
|
|
| 44.6
| 44.6
| 4.7 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| 64.58
| 371,544
| 0
| ###
| ###
| 4.6 |
2022-Dec-07 Wed
| ###
| 67.44
| ###
| 63.88
| 892,841
| ###
| 9.1
| 9.1
| 4.6 |
2022-Dec-06 Tue
| 67.22
| ###
| 67.2
| 67.84
| 504,685
| ###
| 82.1
| 82.1
| 4.8 |
2022-Dec-05 Mon
| 66.41
| 68.5
| ###
| ###
| 484,043
| 16,578,472
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,065,278
| 0
| 31.2
| 31.2
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-30 Wed
| ###
| 66.82
| 64.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| 66.5
| ###
| 63.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 318,540
| 0
| 78.8
| 78.8
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 64.76
| 65.81
|
|
| ###
| ###
| ### |
2022-Nov-24 Thu
| 64.71
| 64.87
| 63.84
| 64.71
|
|
| 71.3
| 71.3
| 4.6 |
2022-Nov-23 Wed
| ###
| 65.25
| 63.49
| 64.4
| 364,244
| 23,446,386
| ###
| ###
| ### |
2022-Nov-22 Tue
| 64.24
| ###
| ###
| ###
| 342,050
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 63.43
| 64.22
| 63.2
| 63.89
| 245,473
| 15,639,084
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| 64.2
| 62.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 61.51
| 63.88
| 295,625
| 9,091,946
| ###
| ###
| 4.6 |
2022-Nov-16 Wed
| 64.26
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2022-Nov-15 Tue
| ###
| 64.85
| ###
| ###
| 522,353
| ###
| 86.4
| 86.4
| 0.0 |
2022-Nov-14 Mon
| ###
| 62.78
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 59.76
| ###
| 852,945
| ###
| 79.4
| 79.4
| 0.0 |
2022-Nov-10 Thu
| 56.78
| 57.45
| ###
| 56.89
| 396,950
| 11,402,388
| 71.6
| 71.6
| ### |
2022-Nov-09 Wed
| 57.7
| 58.4
| ###
| 57.26
|
|
| 31.6
| 31.6
| ### |
2022-Nov-08 Tue
| 58
| ###
| ###
| ###
| 520,481
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 55
| 57.85
| 55
| 57.7
|
|
| 93.0
| 93.0
| ### |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Nov-03 Thu
| 56
| 56
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 724,977
| 0
| 7.4
| 7.4
| 0.0 |
2022-Nov-01 Tue
| 63.5
| 63.685
| ###
| ###
| 584,642
| ###
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 63.28
| ###
| ###
| 63.75
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| ###
| 62.24
| 59.25
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 59.52
| 60.43
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| ###
| 60.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 58.54
|
|
| 23.2
| 23.2
| ### |
2022-Oct-24 Mon
| ###
| ###
| 58.43
| 59.78
|
|
| 39.7
| 39.7
| 4.3 |
2022-Oct-21 Fri
| ###
| ###
| 57.48
| ###
| 269,784
| ###
| 36.4
| 36.4
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 542,420
| 0
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 60.8
| 61.57
| ###
| 60.74
| 740,284
| 22,789,642
| 35.8
| 35.8
| 4.3 |
2022-Oct-18 Tue
| 57.8
| ###
| ###
| 59.7
| 533,770
| 0
| ###
| ###
| 4.3 |
2022-Oct-17 Mon
| 55.87
| 57.21
| ###
| ###
| 782,689
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 54.55
| ###
| 54.4
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2022-Oct-13 Thu
| 52.2
| ###
| ###
| ###
| 1,478,749
| 0
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| 52.54
| 49.83
| ###
| 823,984
| 42,175,621
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 51.5
| ###
| ###
| 51.87
| 568,329
| 0
| 82.0
| 82.0
| ### |
2022-Oct-10 Mon
| ###
| 53
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Oct-07 Fri
| ###
| 54.8
| 53.245
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 54.58
| 55.23
|
|
| ###
| ###
| 3.9 |
2022-Oct-05 Wed
| 54.21
| 56.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 51.85
| 54.23
| 51.85
| ###
| 800,852
| ###
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 51.4
| ###
| 50.26
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 51.52
|
|
| 13.7
| 13.7
| ### |
2022-Sep-29 Thu
| 54.24
| 54.8
| 53.41
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-Sep-28 Wed
| 52.8
| 53.81
| ###
| ###
| 528,088
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 53.42
| 54.29
| 52.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 52.44
| ###
| 51.23
| 53.88
| 747,428
| ###
| 91.7
| 91.7
| 3.8 |
2022-Sep-23 Fri
| 55.27
| 55.59
| 52.84
| 53.25
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| 56.51
|
|
| 17.8
| 17.8
| ### |
2022-Sep-20 Tue
| 59.55
| 60.23
| ###
| ###
| 353,554
| 10,647,278
| 33.8
| 33.8
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Sep-16 Fri
| 62.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 65.51
| 65.8
| 61.81
| 62.7
| 545,650
| ###
| ###
| ###
| 4.5 |
2022-Sep-14 Wed
| ###
| 66.56
| 64.2
| ###
| 1,060,550
| 69,338,759
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 66.54
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| 63.51
| 474,073
| 0
| 88.6
| 88.6
| ### |
2022-Sep-09 Fri
| 60.8
| 61.52
| 60.54
| 60.82
| 216,649
| 13,222,088
| ###
| ###
| 4.3 |
2022-Sep-08 Thu
| 60.51
| ###
| 60.5
| 61.5
| 410,080
| 12,404,920
| 71.8
| 71.8
| 4.4 |
2022-Sep-07 Wed
| 59.5
| 60.25
| 58.75
| ###
| 531,550
| 31,627,225
| 78.4
| 78.4
| 0.0 |
2022-Sep-06 Tue
| 60.2
| 61.75
| ###
| ###
| 369,745
| 11,415,876
| 40.4
| 40.4
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2022-Sep-02 Fri
| ###
| 63.7
| 60.84
| 60.87
| 534,584
| 33,288,545
| 27.2
| 27.2
| 4.3 |
2022-Sep-01 Thu
| ###
| ###
| 61.5
| 61.5
| 499,874
| 15,371,125
| 28.7
| 28.7
| 4.4 |
2022-Aug-31 Wed
| ###
| 64.21
| 61.76
| 63.55
| 623,753
| 39,287,082
| ###
| ###
| ### |
2022-Aug-30 Tue
| ###
| 65.75
| 62.41
| 62.58
| 538,248
| ###
| 11.9
| 11.9
| 4.5 |
2022-Aug-29 Mon
| 64.59
| ###
| ###
| ###
| 715,823
| 0
| 75.9
| 75.9
| 0.0 |
2022-Aug-26 Fri
| ###
| 66.54
| 63.55
| ###
| 815,445
| 53,040,620
| 76.4
| 76.4
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 65.26
| 65.26
| 1,098,053
| ###
| ###
| ###
| ### |
2022-Aug-24 Wed
| 66.57
| ###
| ###
| ###
| 1,224,470
| 0
| 96.2
| 96.2
| 0.0 |
2022-Aug-23 Tue
| 66.71
| 67.72
| 65.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 69.8
| 70.42
| 67.88
| ###
| 531,826
| ###
| 25.7
| 25.7
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 69.78
| 70.26
| 204,356
| 7,129,980
| ###
| ###
| 5.0 |
2022-Aug-18 Thu
| 71.78
| ###
| ###
| 70.57
| 214,745
| 0
| 30.1
| 30.1
| ### |
2022-Aug-17 Wed
| ###
| 72.41
| 71.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 71.25
| ###
| 70.57
| ###
| 276,956
| ###
| 82.0
| 82.0
| 0.0 |
2022-Aug-15 Mon
| 70.49
| 72.43
| ###
| 71.24
| 254,886
| ###
| 76.4
| 76.4
| 5.1 |
2022-Aug-12 Fri
| 72.8
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2022-Aug-11 Thu
| 72.43
| ###
| ###
| 73.74
|
|
| ###
| ###
| 5.3 |
2022-Aug-10 Wed
| 70.75
| 72.2
| ###
| ###
| 169,951
| ###
| 74.2
| 74.2
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 116,789
| 0
| 75.1
| 75.1
| 0.0 |
2022-Aug-08 Mon
| 71.48
| 71.59
| 70.29
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Aug-05 Fri
| 72.5
| 72.5
| ###
| 71.86
|
|
| ###
| ###
| 5.1 |
2022-Aug-04 Thu
| 72.43
| ###
| ###
| 71.82
|
|
| 32.4
| 32.4
| ### |
2022-Aug-03 Wed
| 73
| 73.25
| 70.28
| 71.42
| 515,953
| ###
| 15.8
| 15.8
| ### |
2022-Aug-02 Tue
| 72.2
| ###
| 71.85
| 73.88
|
|
| 86.9
| 86.9
| 5.3 |
2022-Aug-01 Mon
| 73
| ###
| ###
| ###
| 210,286
| 0
| 36.7
| 36.7
| 0.0 |
2022-Jul-29 Fri
| 70
| 72.74
| ###
| 72.44
|
|
| 87.5
| 87.5
| 5.2 |
2022-Jul-28 Thu
| 69.87
| 71.26
| ###
| 69.49
| 718,072
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 69.23
| ###
| 69.23
|
|
| ###
| ###
| 4.9 |
2022-Jul-26 Tue
| ###
| ###
| 67.5
| 68.47
|
|
| 33.4
| 33.4
| ### |
2022-Jul-25 Mon
| 70.86
| 71.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2022-Jul-21 Thu
| 73.24
| ###
| ###
| 74.51
| 385,052
| 0
| ###
| ###
| 5.3 |
2022-Jul-20 Wed
| 72
| 73.85
| 71.76
| ###
| 354,244
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 72.57
| 69.51
| ###
| 228,225
| ###
| 75.9
| 75.9
| 0.0 |
2022-Jul-18 Mon
| 71.73
| 71.86
| ###
| ###
| 161,480
| 5,801,976
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 72.27
| 72.5
| 70.74
| ###
| 194,884
| ###
| 25.5
| 25.5
| 0.0 |
2022-Jul-14 Thu
| 71.74
| ###
| 70.75
| ###
| 256,656
| ###
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 70.21
| 72.29
| ###
| 71.27
| 298,284
| 10,781,475
| 79.2
| 79.2
| ### |
2022-Jul-12 Tue
| ###
| 72.4
| ###
| ###
| 481,752
| 17,439,422
| 23.9
| 23.9
| 0.0 |
2022-Jul-11 Mon
| 74
| ###
| ###
| 70.78
|
|
| 18.5
| 18.5
| 5.1 |
2022-Jul-08 Fri
| 75.45
| ###
| 72.86
| 75.51
|
|
| ###
| ###
| ### |
2022-Jul-07 Thu
| 75.77
| 76.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 70.89
| 75.86
| ###
| 74.71
| 329,182
| 12,485,873
| 91.6
| 91.6
| ### |
2022-Jul-05 Tue
| ###
| ###
| 69.28
| ###
| 219,126
| 7,590,524
| 64.8
| 64.8
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| 69.21
|
|
| ###
| ###
| ### |
2022-Jul-01 Fri
| ###
| 70.51
| ###
| 68.55
| 226,356
| 7,980,180
| 20.9
| 20.9
| ### |
2022-Jun-30 Thu
| ###
| 69.5
| 67.49
| ###
| 279,140
| ###
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| 67.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 69.44
| ###
| ###
| 69.57
| 376,124
| 0
| ###
| ###
| ### |
2022-Jun-27 Mon
| 67.45
| ###
| 67.22
| 69.59
| 450,449
| ###
| 83.5
| 83.5
| ### |
2022-Jun-24 Fri
| 64.26
| ###
| 63.5
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 63.21
| 63.59
|
|
| ###
| ###
| 4.5 |
2022-Jun-22 Wed
| 63.51
| 64.23
| 62.56
| 63.82
|
|
| 80.6
| 80.6
| 4.6 |
2022-Jun-21 Tue
| 63.25
| ###
| 62.46
| 63.86
| 421,946
| 13,177,373
| 68.7
| 68.7
| ### |
2022-Jun-20 Mon
| 62.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 60.7
| ###
| ###
| ###
| 711,754
| 0
| 37.3
| 37.3
| 0.0 |
2022-Jun-16 Thu
| 62.5
| 63.47
| ###
| 62.45
|
|
| 41.0
| 41.0
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| 61.7
| 490,887
| 0
| ###
| ###
| 4.4 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 716,383
| 0
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 63.5
| 63.81
| 61.5
| 62.41
| 454,127
| 28,453,327
| ###
| ###
| 4.5 |
2022-Jun-09 Thu
| ###
| 64.22
| 62.28
| 63.7
| 375,773
| 23,767,642
| 83.6
| 83.6
| 4.6 |
2022-Jun-08 Wed
| 64.89
| 64.89
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Jun-07 Tue
| ###
| 66.51
| 64.75
| 64.89
|
|
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| 66.73
| 64.52
| 66.2
| 249,029
| 16,342,528
| 75.8
| 75.8
| 4.7 |
2022-Jun-03 Fri
| ###
| ###
| 66.27
| 66.51
|
|
| 6.6
| 6.6
| ### |
2022-Jun-02 Thu
| 68.4
| 69.87
| ###
| ###
| 354,789
| 12,394,553
| 79.8
| 79.8
| 0.0 |
2022-Jun-01 Wed
| ###
| 70.59
| 68.43
| 69.74
| 369,229
| ###
| 85.4
| 85.4
| ### |
2022-May-31 Tue
| 71.2
| 71.88
| ###
| 68.83
| 1,509,075
| 54,236,155
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| 71.73
| ###
| 71
| 1,326,827
| 47,586,650
| ###
| ###
| ### |
2022-May-27 Fri
| 68.43
| 69.4
| 67.22
| 68.72
|
|
| 74.1
| 74.1
| 4.9 |
2022-May-26 Thu
| 68.83
| 69.46
| 67.5
| 67.5
| 242,386
| ###
| ###
| ###
| ### |
2022-May-25 Wed
| ###
| 70.41
| ###
| ###
| 396,853
| ###
| 33.9
| 33.9
| 0.0 |
2022-May-24 Tue
| 70.25
| ###
| ###
| 69.48
|
|
| ###
| ###
| 5.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-May-20 Fri
| 69.78
| ###
| 69.59
| ###
| 280,856
| 9,772,384
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 68.7
| 70.21
| ###
| 69.58
| 518,281
| 18,194,254
| 73.1
| 73.1
| ### |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 398,027
| 0
| 82.7
| 82.7
| 0.0 |
2022-May-17 Tue
| 69.72
| 70.72
| ###
| 68.24
| 433,589
| ###
| ###
| ###
| 4.9 |
2022-May-16 Mon
| ###
| 73.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 70.47
| ###
| 67.77
|
|
| 12.8
| 12.8
| ### |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 575,356
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 71.42
| 69.48
| 70.4
| 503,981
| ###
| ###
| ###
| 5.0 |
2022-May-10 Tue
| ###
| ###
| 65.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 65.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 65.7
| 66.29
| 280,489
| ###
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 70.42
| ###
| ###
| 441,243
| ###
| 34.9
| 34.9
| 0.0 |
2022-May-04 Wed
| 66.89
| 68.58
| 66.23
| ###
| 579,673
| 39,072,858
| 93.1
| 93.1
| 0.0 |
2022-May-03 Tue
| 71.55
| 72.23
| 69.2
| 69.2
| 462,620
| 32,714,173
| 20.3
| 20.3
| 4.9 |
2022-May-02 Mon
| 75
| ###
| 70.86
| ###
| 511,287
| ###
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 79.5
| 79.73
| 74.44
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2022-Apr-28 Thu
| ###
| 80.53
| 78.56
| 78.56
| 224,755
| ###
| 26.8
| 26.8
| ### |
2022-Apr-27 Wed
| 78.83
| ###
| 77.25
| 79.5
| 387,427
| ###
| ###
| ###
| 5.7 |
2022-Apr-26 Tue
| 79.77
| ###
| ###
| 80.59
|
|
| 85.4
| 85.4
| ### |
2022-Apr-22 Fri
| 79.81
| ###
| 79.44
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Apr-21 Thu
| ###
| 80.4
| 79.26
| ###
| 319,758
| 25,526,281
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 78.8
| 79.71
| 290,471
| 11,444,557
| ###
| ###
| ### |
2022-Apr-19 Tue
| 80.51
| 81.82
| ###
| 80.75
|
|
| ###
| ###
| 5.8 |
2022-Apr-14 Thu
| 79.58
| ###
| 79.58
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2022-Apr-13 Wed
| ###
| 80.28
| 79
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-Apr-12 Tue
| ###
| 80.59
| 78.71
| 79.8
|
|
| ###
| ###
| 5.7 |
2022-Apr-11 Mon
| 80
| 81.5
| 79.44
| 80
|
|
| 73.9
| 73.9
| 5.7 |
2022-Apr-08 Fri
| 81.4
| ###
| 79.4
| 80.71
| 265,049
| 10,522,445
| ###
| ###
| ### |
2022-Apr-07 Thu
| 82.79
| ###
| 80.89
| ###
| 162,955
| ###
| 29.6
| 29.6
| 0.0 |
2022-Apr-06 Wed
| 82.8
| 84.325
| 82.8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2022-Apr-05 Tue
| 82.81
| ###
| ###
| ###
| 716,923
| 0
| 46.9
| 46.9
| 0.0 |
2022-Apr-04 Mon
| ###
| 84.42
| 82.81
| 82.81
| 200,543
| ###
| ###
| ###
| ### |
2022-Apr-01 Fri
| ###
| ###
| 84.29
| ###
| 205,220
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| 86.77
| 87.85
|
|
| 38.0
| 38.0
| 6.3 |
2022-Mar-30 Wed
| ###
| 87.875
| 84.045
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2022-Mar-29 Tue
| ###
| 84.26
| 80.79
| ###
| 204,940
| 16,912,673
| 81.1
| 81.1
| 0.0 |
2022-Mar-28 Mon
| 84.25
| 84.58
| 80.47
| 80.5
|
|
| ###
| ###
| 5.8 |
2022-Mar-25 Fri
| 86.5
| 86.71
| 84
| 84.21
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 85.82
| ###
| 85.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| 84.8
| 86.52
| 84.71
| ###
| 435,758
| 37,307,421
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 85
| 85.84
| 83.74
| 84.73
| 215,143
| 18,241,974
| 37.0
| 37.0
| 6.1 |
2022-Mar-21 Mon
| 85
| 85.88
| 84.27
| 84.56
| 282,076
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| 83.86
| ###
| ###
| 83.75
| 480,350
| 0
| 35.0
| 35.0
| 6.0 |
2022-Mar-17 Thu
| 85.59
| 87.5
| 83.71
| 83.84
| 404,875
| 34,659,324
| ###
| ###
| 6.0 |
2022-Mar-16 Wed
| 86.22
| 86.55
| ###
| 85.74
|
|
| ###
| ###
| 6.1 |
2022-Mar-15 Tue
| 84.44
| ###
| ###
| 84.23
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 81.5
| 84.73
| 81.23
| ###
| 309,451
| 25,678,243
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 80.75
| 540,743
| 0
| ###
| ###
| 5.8 |
2022-Mar-10 Thu
| 81.44
| ###
| ###
| 82.81
|
|
| 75.0
| 75.0
| ### |
2022-Mar-09 Wed
| ###
| 80.5
| 79.21
| ###
| 690,947
| 55,175,572
| 56.7
| 56.7
| 0.0 |
2022-Mar-08 Tue
| 79.77
| 80.52
| 79.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 81
| ###
| 79
| 79.78
|
|
| ###
| ###
| 5.7 |
2022-Mar-04 Fri
| 80
| ###
| ###
| 80.41
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| ###
| ###
| 78
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 77.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| 76.59
| ###
| 75.81
| 79.72
|
|
| 84.9
| 84.9
| 5.7 |
2022-Feb-28 Mon
| ###
| 81.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| 82.2
|
|
| ###
| ###
| ### |
2022-Feb-24 Thu
| 85.58
| 87.23
| 80.52
| 80.52
|
|
| ###
| ###
| ### |
2022-Feb-23 Wed
| 89.8
| ###
| 83.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 100.2
| ###
| ###
| ###
| 284,571
| 0
| 63.8
| 63.8
| 0.0 |
2022-Feb-21 Mon
| ###
| 102.73
| ###
| 102.41
| 233,944
| ###
| ###
| ###
| ### |
2022-Feb-18 Fri
| 102.86
| ###
| 101.27
| 101.4
| 309,859
| ###
| 22.1
| 22.1
| 7.2 |
2022-Feb-17 Thu
| ###
| ###
| 101.74
| ###
| 268,241
| ###
| 21.4
| 21.4
| 0.0 |
2022-Feb-16 Wed
| 103.53
| 105.22
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| 102.44
| 116,140
| 0
| ###
| ###
| 7.3 |
2022-Feb-14 Mon
| 103.42
| 103.48
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| 103.53
| 222,087
| 0
| ###
| ###
| ### |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
| 253,027
| 0
| 82.8
| 82.8
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 337,542
| 0
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 104.74
| 102.42
| 102.77
|
|
| ###
| ###
| ### |
2022-Feb-07 Mon
| 105.89
| ###
| ###
| 103.72
| 156,026
| 0
| ###
| ###
| 7.4 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 127,846
| 0
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| 105.58
| 102.48
| 104.25
| 144,188
| 14,999,877
| ###
| ###
| ### |
2022-Feb-01 Tue
| ###
| 105.44
| ###
| 104.4
| 187,150
| 9,866,548
| 27.8
| 27.8
| 7.5 |
2022-Jan-31 Mon
| ###
| 104.74
| 99.81
| 103.4
|
|
| 84.5
| 84.5
| 7.4 |
2022-Jan-28 Fri
| 98.55
| ###
| 96.54
| 99.52
| 649,486
| 31,350,689
| 61.0
| 61.0
| 7.1 |
2022-Jan-27 Thu
| ###
| 106.8
| ###
| ###
| 369,382
| ###
| 10.1
| 10.1
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| 101.625
| 102.2
| 648,375
| 32,945,554
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 104.52
| ###
| 103.41
| 304,627
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| 100.51
| ###
| 100.51
| 100.88
|
|
| 87.3
| 87.3
| 7.2 |
2022-Jan-20 Thu
| 103.71
| 105.44
| ###
| ###
| 209,273
| 11,032,872
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 108.75
| ###
| ###
| 330,545
| 17,973,384
| 72.4
| 72.4
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| 105.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| ###
| ###
| ###
| 106.88
|
|
| 90.2
| 90.2
| 7.6 |
2022-Jan-14 Fri
| ###
| ###
| ###
| ###
| 255,956
| 0
| 32.7
| 32.7
| 0.0 |
2022-Jan-13 Thu
| ###
| 108.41
| 103.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| 107.5
|
|
| 7.6
| 7.6
| 7.7 |
2022-Jan-11 Tue
| ###
| 113.76
| 111.48
| 112.2
|
|
| ###
| ###
| 8.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2022-Jan-07 Fri
| 114.82
| ###
| 113.7
| 115.54
| 104,941
| ###
| ###
| ###
| 8.3 |
2022-Jan-06 Thu
| ###
| ###
| 112.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| 122.71
| 116.25
| 116.25
|
|
| 7.1
| 7.1
| ### |
2022-Jan-04 Tue
| ###
| 122.78
| ###
| ###
| 113,941
| ###
| 74.9
| 74.9
| 0.0 |
2021-Dec-31 Fri
| ###
| 121.2
| ###
| ###
| 63,079
| 3,822,587
| 16.5
| 16.5
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| 120.59
| 121.54
| 62,928
| 3,794,243
| ###
| ###
| ### |
2021-Dec-29 Wed
| 121
| ###
| 120.73
| 121.46
|
|
| 57.0
| 57.0
| 8.7 |
2021-Dec-24 Fri
| 120.71
| 120.81
| 119.57
| 120.81
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| ###
| ###
| ###
| 119.5
|
|
| 32.4
| 32.4
| 8.5 |
2021-Dec-22 Wed
| ###
| 119.86
| 117.83
| 118.73
|
|
| ###
| ###
| ### |
2021-Dec-21 Tue
| 117.26
| ###
| 116.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 116.59
|
|
| ###
| ###
| 8.3 |
2021-Dec-17 Fri
| ###
| 119.24
| ###
| ###
| 355,382
| 21,187,874
| 25.8
| 25.8
| 0.0 |
2021-Dec-16 Thu
| 118.84
| 120.8
| ###
| ###
| 374,289
| 22,607,055
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 119.88
| ###
| ###
| ###
| 250,225
| 0
| 31.5
| 31.5
| 0.0 |
2021-Dec-14 Tue
| 123
| ###
| ###
| 120.4
| 285,148
| 0
| ###
| ###
| ### |
2021-Dec-13 Mon
| 122.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| 122.56
| 118.24
| 122.53
| 407,757
| 49,093,942
| 81.5
| 81.5
| 8.8 |
2021-Dec-09 Thu
| 123.27
| 124.58
| 119.5
| 120.88
|
|
| ###
| ###
| 8.6 |
2021-Dec-08 Wed
| 127
| 127
| ###
| ###
| 313,885
| ###
| 20.6
| 20.6
| 0.0 |
2021-Dec-07 Tue
| 126.56
| 127.8
| 125.48
| ###
| 175,070
| ###
| 35.6
| 35.6
| 0.0 |
2021-Dec-06 Mon
| 124
| ###
| 124
| ###
| 378,329
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
| 292,674
| 0
| 29.5
| 29.5
| 0.0 |
2021-Dec-02 Thu
| 125
| 125.41
| ###
| 124.51
|
|
| ###
| ###
| ### |
2021-Dec-01 Wed
| ###
| ###
| 124.88
| 125.43
|
|
| 32.8
| 32.8
| ### |
2021-Nov-30 Tue
| ###
| ###
| ###
| 129.72
|
|
| 16.8
| 16.8
| 9.3 |
2021-Nov-29 Mon
| ###
| 131.75
| ###
| ###
| 277,477
| ###
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 126.49
| 128.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 126
| 120.2
| 125.78
|
|
| ###
| ###
| 9.0 |
2021-Nov-24 Wed
| 123.58
| 123.7
| ###
| 121.81
| 262,983
| ###
| 32.4
| 32.4
| ### |
2021-Nov-23 Tue
| 126.5
| 126.56
| 123.25
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-22 Mon
| 124.5
| 126.81
| 124.23
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2021-Nov-19 Fri
| ###
| 126.55
| 124.82
| 125.23
|
|
| 37.5
| 37.5
| 8.9 |
2021-Nov-18 Thu
| ###
| 127.5
| ###
| 125.85
| 218,887
| 13,954,046
| 70.0
| 70.0
| ### |
2021-Nov-17 Wed
| ###
| ###
| ###
| 126.79
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| ###
| ###
| 121.78
| 124.53
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Nov-12 Fri
| 122
| 122.76
| 121.2
| 121.71
|
|
| 33.2
| 33.2
| ### |
2021-Nov-11 Thu
| ###
| 122.87
| 118.88
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-10 Wed
| ###
| 121.5
| ###
| ###
| 317,781
| ###
| 85.5
| 85.5
| 0.0 |
2021-Nov-09 Tue
| ###
| 118.83
| ###
| 117.55
| 283,646
| 16,852,827
| 69.5
| 69.5
| ### |
2021-Nov-08 Mon
| ###
| 119.89
| ###
| 119.89
| 365,485
| ###
| 88.0
| 88.0
| ### |
2021-Nov-05 Fri
| ###
| 118.75
| 113.45
| ###
| 1,045,154
| 121,342,379
| 75.8
| 75.8
| 0.0 |
2021-Nov-04 Thu
| ###
| 125.84
| 114.8
| ###
| 1,257,472
| ###
| 35.4
| 35.4
| 0.0 |
2021-Nov-03 Wed
| ###
| 146.45
| ###
| ###
| 485,928
| 35,582,077
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| ###
| 142.8
| 139.78
| 142.49
|
|
| ###
| ###
| 10.2 |
2021-Nov-01 Mon
| ###
| ###
| 136.51
| ###
| 375,476
| ###
| 79.0
| 79.0
| 0.0 |
2021-Oct-29 Fri
| 136.48
| ###
| ###
| 135.46
| 248,372
| 0
| 42.0
| 42.0
| 9.7 |
2021-Oct-28 Thu
| ###
| 136.29
| ###
| 135.72
| 269,325
| 18,353,152
| ###
| ###
| 9.7 |
2021-Oct-27 Wed
| 133.86
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2021-Oct-26 Tue
| ###
| 133.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 133.48
| 134.24
| 131.71
| 132.22
|
|
| ###
| ###
| 9.4 |
2021-Oct-22 Fri
| ###
| ###
| 130.79
| ###
| 173,258
| ###
| 38.6
| 38.6
| 0.0 |
2021-Oct-21 Thu
| 138.49
| 138.49
| 131.89
| ###
| 696,554
| ###
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 137.26
| ###
| 134.42
| 135.5
|
|
| 28.8
| 28.8
| 9.7 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 132.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| 144.84
| 144.84
| ###
| 137.82
| 370,223
| 26,811,549
| 6.1
| 6.1
| 9.8 |
2021-Oct-14 Thu
| 138.8
| ###
| 136.54
| 139.44
|
|
| 65.3
| 65.3
| ### |
2021-Oct-13 Wed
| ###
| ###
| 138.79
| 139.28
|
|
| 22.9
| 22.9
| 9.9 |
2021-Oct-12 Tue
| ###
| 145.5
| 142.57
| 142.57
| 273,146
| 39,342,584
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| 143.74
| ###
| 143.28
| 307,688
| ###
| 84.6
| 84.6
| 10.2 |
2021-Oct-08 Fri
| 146.78
| ###
| 141.53
| ###
| 579,478
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 150.41
| ###
| 145.58
|
|
| ###
| ###
| 10.4 |
2021-Oct-06 Wed
| 154.85
| ###
| 147.28
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2021-Oct-05 Tue
| ###
| 152.52
| ###
| 152.27
|
|
| 82.4
| 82.4
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| 152.88
| 124,457
| 0
| 76.3
| 76.3
| ### |
2021-Oct-01 Fri
| 156.51
| 157.25
| ###
| 150.41
|
|
| 10.8
| 10.8
| ### |
2021-Sep-30 Thu
| 154.43
| 160.84
| 154.43
| 160.46
|
|
| 88.9
| 88.9
| ### |
2021-Sep-29 Wed
| ###
| ###
| 152.29
| ###
| 288,426
| ###
| 66.7
| 66.7
| 0.0 |
2021-Sep-28 Tue
| 158.52
| ###
| ###
| ###
| 271,788
| 0
| 32.1
| 32.1
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 158.76
| 261,124
| 0
| ###
| ###
| ### |
2021-Sep-24 Fri
| ###
| ###
| ###
| 158.52
| 211,359
| 0
| 18.5
| 18.5
| 11.3 |
2021-Sep-23 Thu
| 162.2
| ###
| 160.26
| ###
| 155,488
| 12,459,253
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| 158.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 152.59
| ###
| 152.5
| ###
| 385,554
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| 154.71
| ###
| 165,723
| ###
| 50.0
| 50.0
| 0.0 |
2021-Sep-17 Fri
| 156
| 162.74
| 154.23
| 159.4
|
|
| 82.3
| 82.3
| 11.4 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 451,572
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 165.23
| ###
| ###
| ###
| 294,653
| 0
| 35.2
| 35.2
| 0.0 |
2021-Sep-14 Tue
| 163.8
| 165.49
| 162.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| 163.75
| 186,583
| 0
| 67.0
| 67.0
| ### |
2021-Sep-10 Fri
| 161.25
| 165.27
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2021-Sep-09 Thu
| 161.26
| ###
| 159
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2021-Sep-08 Wed
| ###
| 161.5
| 158.29
| 160.88
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 157.87
| 161.53
| ###
| 159.85
| 576,588
| 46,568,129
| 77.7
| 77.7
| 11.4 |
2021-Sep-06 Mon
| ###
| 158.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 155.87
| ###
| 154.82
| 156.71
| 661,644
| ###
| ###
| ###
| ### |
2021-Sep-02 Thu
| 155.89
| ###
| 153.55
| ###
| 406,579
| ###
| 35.3
| 35.3
| 0.0 |
2021-Sep-01 Wed
| 156.74
| ###
| ###
| 152.59
|
|
| 16.8
| 16.8
| ### |
2021-Aug-31 Tue
| 154
| 156.74
| 152.21
| 156.74
| 318,274
| 49,165,376
| ###
| ###
| 11.2 |
2021-Aug-30 Mon
| ###
| 151.76
| 147.55
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2021-Aug-27 Fri
| 148.43
| 148.75
| 146
| 148.5
| 364,242
| ###
| 65.7
| 65.7
| 10.6 |
2021-Aug-26 Thu
| 148
| 149.46
| 147.555
| 148.5
|
|
| 75.5
| 75.5
| 10.6 |
2021-Aug-25 Wed
| 145.28
| ###
| 144.52
| ###
| 785,223
| ###
| 64.4
| 64.4
| 0.0 |
2021-Aug-24 Tue
| 146.88
| 146.88
| ###
| 143.23
| 220,384
| ###
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| 147.2
| ###
| ###
| 205,428
| ###
| 88.2
| 88.2
| 0.0 |
2021-Aug-20 Fri
| ###
| 144.5
| ###
| 141.72
|
|
| 41.4
| 41.4
| 10.1 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| ###
| 464,279
| 0
| 96.8
| 96.8
| 0.0 |
2021-Aug-17 Tue
| 129.77
| 130.54
| ###
| ###
| 249,957
| ###
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 129.86
| ###
| 129.42
|
|
| 84.6
| 84.6
| 9.2 |
2021-Aug-13 Fri
| 126
| 129.25
| 124.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Aug-12 Thu
| 124.75
| ###
| ###
| ###
| 89,078
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| 123.81
| ###
| ###
| 124.4
| 140,029
| 0
| ###
| ###
| 8.9 |
2021-Aug-10 Tue
| ###
| ###
| 122.24
| ###
| 83,820
| 5,123,078
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 121.87
| 88,070
| 0
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| 125.82
| ###
| ###
| 185,576
| 11,674,586
| 18.9
| 18.9
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| 123.88
| 171,420
| 0
| 79.4
| 79.4
| 8.8 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 106,980
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| 118.84
| 121.5
| 118.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 117.5
| ###
| 116.7
| 118.85
|
|
| 77.5
| 77.5
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 153,023
| 0
| 26.9
| 26.9
| 0.0 |
2021-Jul-29 Thu
| 118.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| 120.2
| 117.44
| 118.23
|
|
| ###
| ###
| 8.4 |
2021-Jul-27 Tue
| 117.82
| ###
| 116.85
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2021-Jul-26 Mon
| ###
| 120.87
| 117.57
| ###
| 161,154
| 19,212,779
| 40.2
| 40.2
| 0.0 |
2021-Jul-23 Fri
| ###
| 120.78
| ###
| ###
| 191,956
| 11,592,222
| 27.0
| 27.0
| 0.0 |
2021-Jul-22 Thu
| 118.22
| ###
| 115.55
| 117.27
| 191,149
| ###
| 30.6
| 30.6
| ### |
2021-Jul-21 Wed
| 119.58
| ###
| ###
| 117.7
| 266,984
| 0
| 25.1
| 25.1
| 8.4 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 122,979
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 120.79
| ###
| ###
| 121,256
| 7,323,256
| 91.3
| 91.3
| 0.0 |
2021-Jul-16 Fri
| 116.73
| 118.71
| ###
| 117.59
|
|
| ###
| ###
| ### |
2021-Jul-15 Thu
| 116.72
| 118.8
| 116.22
| 117.46
|
|
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 108,581
| 0
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| 116.76
| 115.45
| 115.45
| 122,351
| ###
| ###
| ###
| ### |
2021-Jul-12 Mon
| 115.2
| ###
| 114.75
| 116.44
| 114,749
| 6,583,723
| ###
| ###
| 8.3 |
2021-Jul-09 Fri
| 115.52
| ###
| ###
| 114.72
|
|
| ###
| ###
| 8.2 |
2021-Jul-08 Thu
| 117.44
| 118.48
| ###
| 116.8
| 363,071
| 21,508,326
| 39.8
| 39.8
| 8.3 |
2021-Jul-07 Wed
| ###
| ###
| 113.25
| 117.46
|
|
| 88.1
| 88.1
| ### |
2021-Jul-06 Tue
| 114.78
| 117.48
| 113.86
| ###
|
|
| 46.5
| 46.5
| 0.0 |
2021-Jul-05 Mon
| 115.79
| ###
| 113.88
| 114.57
|
|
| ###
| ###
| ### |
2021-Jul-02 Fri
| 116.5
| 117.49
| 115.28
| 115.73
| 157,875
| 18,374,281
| 28.2
| 28.2
| ### |
2021-Jul-01 Thu
| 120.51
| 121.2
| ###
| 116.5
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| 119.47
| ###
| ###
| 120.51
| 134,022
| 0
| 68.1
| 68.1
| 8.6 |
2021-Jun-29 Tue
| 118.21
| ###
| 117.28
| ###
| 271,522
| 15,922,050
| 71.8
| 71.8
| 0.0 |
2021-Jun-28 Mon
| 116.7
| 118.42
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2021-Jun-25 Fri
| ###
| 119.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| 118.74
| 119.47
| 116.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| 121.56
| ###
| ###
| 144,151
| ###
| 41.0
| 41.0
| 0.0 |
2021-Jun-22 Tue
| ###
| 121.79
| ###
| 120.57
| 139,544
| ###
| ###
| ###
| 8.6 |
2021-Jun-21 Mon
| ###
| ###
| ###
| 119.74
| 314,553
| 0
| 55.5
| 55.5
| 8.6 |
2021-Jun-18 Fri
| 119.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| 115.82
| ###
| 217,558
| 12,598,783
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 117.46
| 118.5
| 116.48
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Jun-15 Tue
| 116.81
| 118.72
| ###
| ###
| 290,171
| 17,224,550
| 81.7
| 81.7
| 0.0 |
2021-Jun-11 Fri
| ###
| 116.81
| 114.8
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2021-Jun-10 Thu
| 115.2
| 116.2
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Jun-09 Wed
| ###
| 117.71
| 115.25
| 116.22
|
|
| ###
| ###
| ### |
2021-Jun-08 Tue
| 116.58
| ###
| ###
| ###
| 211,378
| 0
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 115.7
| 115.88
|
|
| 40.8
| 40.8
| 8.3 |
2021-Jun-04 Fri
| ###
| 117.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 316,327
| 0
| 14.1
| 14.1
| 0.0 |
2021-Jun-02 Wed
| ###
| 114.86
| 111.78
| ###
| 276,884
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 111.8
| ###
| ###
| ###
| 166,157
| 0
| 69.2
| 69.2
| 0.0 |
2021-May-31 Mon
| 109.71
| ###
| ###
| ###
| 263,944
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| 108.26
| ###
| 107.44
| 398,574
| ###
| 63.1
| 63.1
| 7.7 |
2021-May-27 Thu
| ###
| 111.49
| 105.82
| ###
| 6,168,974
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 111.84
| 111.84
| 473,858
| ###
| ###
| ###
| 8.0 |
2021-May-25 Tue
| 109.85
| ###
| 108.28
| 111.21
|
|
| ###
| ###
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| 108.7
|
|
| ###
| ###
| 7.8 |
2021-May-21 Fri
| 104.25
| 106.42
| 103.5
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-May-20 Thu
| 101.85
| 104.78
| 101.85
| 103.47
|
|
| 74.1
| 74.1
| ### |
2021-May-19 Wed
| 103.41
| ###
| 101.56
| 101.88
| 314,250
| ###
| 33.2
| 33.2
| 7.3 |
2021-May-18 Tue
| 106.89
| 107.4
| 104.43
| ###
| 192,929
| 20,434,075
| 22.4
| 22.4
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| 106.47
| 309,044
| 0
| 71.5
| 71.5
| ### |
2021-May-14 Fri
| 107.45
| ###
| ###
| 105.83
| 172,249
| 0
| 27.2
| 27.2
| ### |
2021-May-13 Thu
| ###
| ###
| ###
| 105.44
| 219,173
| 0
| ###
| ###
| ### |
2021-May-12 Wed
| 107.74
| ###
| ###
| 106.21
| 573,650
| 0
| 32.1
| 32.1
| ### |
2021-May-11 Tue
| 104.58
| 106.47
| 104.275
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2021-May-10 Mon
| 105.45
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-May-07 Fri
| 104.52
| 105.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| 106.41
|
|
| 86.8
| 86.8
| ### |
2021-May-05 Wed
| 104.89
| 105.59
| ###
| ###
| 215,387
| 11,371,356
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| 106.75
|
|
| 42.6
| 42.6
| 7.6 |
2021-May-03 Mon
| 107.58
| 109.71
| 106.7
| 107.58
| 208,826
| ###
| 76.1
| 76.1
| 7.7 |
2021-Apr-30 Fri
| 106.58
| 108.55
| ###
| ###
| 200,826
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 125,258
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 105.5
| 106.47
| 104.27
| 105.74
|
|
| ###
| ###
| 7.6 |
2021-Apr-27 Tue
| ###
| 105.87
| 103.85
| ###
| 172,653
| ###
| 71.7
| 71.7
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 127,959
| 0
| 44.8
| 44.8
| 0.0 |
2021-Apr-23 Fri
| 105.52
| 107.44
| 103.77
| ###
| 229,772
| 24,265,072
| 35.6
| 35.6
| 0.0 |
2021-Apr-22 Thu
| ###
| 107.5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Apr-21 Wed
| ###
| 107.24
| 104.49
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 105.52
| ###
| 177,181
| ###
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 106.42
| ###
| ###
| ###
| 232,987
| 0
| 77.9
| 77.9
| 0.0 |
2021-Apr-16 Fri
| ###
| 107.26
| ###
| 106.29
|
|
| 67.3
| 67.3
| 7.6 |
2021-Apr-15 Thu
| 105.89
| 107.48
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2021-Apr-14 Wed
| ###
| 107.83
| 100.47
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2021-Apr-13 Tue
| 106.26
| ###
| 104.57
| 105.5
| 500,850
| 26,186,942
| 36.0
| 36.0
| 7.5 |
2021-Apr-12 Mon
| ###
| 107.5
| ###
| 106.4
|
|
| 43.2
| 43.2
| ### |
2021-Apr-09 Fri
| ###
| ###
| 104.2
| ###
| 284,424
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 104.81
| ###
| ###
| 104.87
|
|
| 62.6
| 62.6
| ### |
2021-Apr-07 Wed
| 104.26
| ###
| 103.125
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Apr-06 Tue
| ###
| 103.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| 96.25
| 322,646
| 0
| 38.6
| 38.6
| 6.9 |
2021-Mar-30 Tue
| 97.83
| 98.78
| 96.45
| 96.54
| 173,841
| 16,969,489
| ###
| ###
| 6.9 |
2021-Mar-29 Mon
| 100.5
| 100.51
| ###
| ###
| 181,187
| 9,105,552
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2021-Mar-25 Thu
| ###
| 99.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 96.71
| 98.75
| 96.27
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| ###
| 268,842
| 0
| 42.0
| 42.0
| 0.0 |
2021-Mar-22 Mon
| 97.5
| 98.5
| 96.78
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2021-Mar-19 Fri
| ###
| 96.29
| ###
| 96.24
| 390,184
| ###
| 71.7
| 71.7
| 6.9 |
2021-Mar-18 Thu
| 95.29
| ###
| ###
| 95.81
|
|
| ###
| ###
| ### |
2021-Mar-17 Wed
| 93.51
| ###
| ###
| ###
| 181,787
| 0
| 76.6
| 76.6
| 0.0 |
2021-Mar-16 Tue
| 92.89
| ###
| 92.57
| 93.42
|
|
| 65.3
| 65.3
| 6.7 |
2021-Mar-15 Mon
| 93.7
| 93.7
| 91.84
| 92.27
| 185,327
| 17,192,785
| 27.2
| 27.2
| ### |
2021-Mar-12 Fri
| ###
| 93.84
| ###
| ###
| 239,156
| ###
| 63.5
| 63.5
| 0.0 |
2021-Mar-11 Thu
| ###
| 90.28
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2021-Mar-10 Wed
| 87.83
| 90.26
| 87.74
| 87.74
|
|
| 42.3
| 42.3
| 6.3 |
2021-Mar-09 Tue
| 87.42
| 87.42
| ###
| ###
| 375,340
| ###
| 35.4
| 35.4
| 0.0 |
2021-Mar-08 Mon
| 88
| 90.2
| 87.41
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 83.57
| 86.55
|
|
| 47.5
| 47.5
| 6.2 |
2021-Mar-04 Thu
| 90.85
| ###
| ###
| 88
| 303,482
| 0
| ###
| ###
| 6.3 |
2021-Mar-03 Wed
| ###
| 91.52
| 89.21
| ###
| 308,550
| 27,882,120
| 78.1
| 78.1
| 0.0 |
2021-Mar-02 Tue
| ###
| 91.48
| 89.2
| ###
| 359,947
| ###
| 51.8
| 51.8
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 89.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 96.58
| ###
| ###
| 384,454
| 18,565,283
| 83.3
| 83.3
| 0.0 |
2021-Feb-24 Wed
| 94.77
| 96.77
| ###
| 94.27
|
|
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 548,857
| 0
| 7.1
| 7.1
| 0.0 |
2021-Feb-22 Mon
| 105.7
| 107.49
| 104.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| 104.84
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 108.82
| 110.85
| 384,985
| ###
| 21.7
| 21.7
| 7.9 |
2021-Feb-17 Wed
| 97.89
| 106.26
| 97.46
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| 96.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
| 165,550
| 0
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 96.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 95.84
| 101,743
| 0
| 79.9
| 79.9
| 6.8 |
2021-Feb-10 Wed
| 97.52
| 97.79
| ###
| 96.28
| 216,752
| 10,598,089
| ###
| ###
| 6.9 |
2021-Feb-09 Tue
| ###
| 97.57
| 95.48
| ###
| 278,148
| ###
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 94.72
| ###
| 94.28
| 96.5
| 130,620
| 6,157,426
| 79.7
| 79.7
| 6.9 |
2021-Feb-05 Fri
| 95.21
| 95.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 96.44
| 94.28
| ###
| 124,951
| 11,915,327
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 93.77
| ###
| 92.88
| ###
| 255,747
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 94.75
| 95.42
| 92.44
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Feb-01 Mon
| ###
| 95.22
| 90.52
| 94.59
| 263,454
| 24,466,972
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 283,482
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| ###
| 91.76
| 89.74
| 90.5
|
|
| 55.2
| 55.2
| 6.5 |
2021-Jan-27 Wed
| ###
| ###
| ###
| 92.44
|
|
| 77.3
| 77.3
| 6.6 |
2021-Jan-25 Mon
| ###
| ###
| 90.375
| 91.7
| 115,670
| ###
| ###
| ###
| 6.6 |
2021-Jan-22 Fri
| 90.77
| ###
| ###
| 91.44
| 140,457
| 0
| ###
| ###
| ### |
2021-Jan-21 Thu
| 89.81
| ###
| 89.29
| 90.77
|
|
| 73.2
| 73.2
| ### |
2021-Jan-20 Wed
| ###
| ###
| 88.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 85.8
| ###
| ###
| 89.59
|
|
| 89.9
| 89.9
| ### |
2021-Jan-18 Mon
| ###
| ###
| 81.8
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2021-Jan-15 Fri
| ###
| 82.23
| 81.2
| 81.82
|
|
| 66.9
| 66.9
| 5.8 |
2021-Jan-14 Thu
| 81.85
| 82.83
| 81.51
| ###
| 98,141
| 8,064,245
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 82.5
| ###
| 81.88
| ###
| 132,850
| 5,438,879
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 82.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 84
| 85.24
| ###
| 83.42
|
|
| 50.5
| 50.5
| 6.0 |
2021-Jan-08 Fri
| 83
| ###
| 82.77
| ###
| 113,553
| ###
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| 83.41
|
|
| ###
| ###
| 6.0 |
2021-Jan-06 Wed
| ###
| 85.86
| 83.77
| 84.44
| 145,774
| 12,363,821
| 35.4
| 35.4
| ### |
2021-Jan-05 Tue
| 85.77
| 87.51
| 85.77
| 86.88
|
|
| ###
| ###
| 6.2 |
2021-Jan-04 Mon
| ###
| 88.49
| ###
| ###
| 118,677
| ###
| 77.1
| 77.1
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| 86.26
| ###
| 61,123
| ###
| 25.2
| 25.2
| 0.0 |
2020-Dec-30 Wed
| 87.27
| 87.53
| ###
| 87.53
| 121,371
| ###
| 68.2
| 68.2
| 6.3 |
2020-Dec-29 Tue
| 88.49
| 88.5
| ###
| ###
| 63,143
| 2,794,077
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 87.5
| ###
| ###
| 87.7
| 143,989
| 0
| 65.1
| 65.1
| 6.3 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 87.82
| 254,458
| 0
| 69.4
| 69.4
| 6.3 |
2020-Dec-22 Tue
| 86.41
| 87.73
| 85.5
| 86.41
|
|
| 76.7
| 76.7
| 6.2 |
2020-Dec-21 Mon
| ###
| 87.29
| 85.86
| ###
| 157,583
| 13,642,748
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| 86.275
| 87.24
|
|
| 45.7
| 45.7
| ### |
2020-Dec-17 Thu
| ###
| 87.82
| 84.77
| 87.25
|
|
| 80.1
| 80.1
| 6.2 |
2020-Dec-16 Wed
| 85.76
| ###
| 84.54
| 85.76
| 117,857
| ###
| ###
| ###
| 6.1 |
2020-Dec-15 Tue
| ###
| ###
| ###
| 84.28
|
|
| ###
| ###
| ### |
2020-Dec-14 Mon
| ###
| ###
| 83.23
| 83.45
|
|
| 24.2
| 24.2
| ### |
2020-Dec-11 Fri
| 85.85
| ###
| ###
| ###
| 159,727
| 0
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 86.27
| 262,425
| 0
| 85.8
| 85.8
| 6.2 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 85.46
| 358,242
| 0
| 39.6
| 39.6
| 6.1 |
2020-Dec-08 Tue
| 84.23
| 86.25
| 83.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 82.56
| ###
| 338,774
| ###
| 79.2
| 79.2
| 0.0 |
2020-Dec-04 Fri
| 81.56
| 82.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 81.79
| 81.89
| ###
| ###
| 231,224
| ###
| 34.7
| 34.7
| 0.0 |
2020-Dec-02 Wed
| 83.5
| 83.89
| ###
| ###
| 362,670
| ###
| 23.7
| 23.7
| 0.0 |
2020-Dec-01 Tue
| 78.5
| 83.59
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2020-Nov-30 Mon
| 74.4
| ###
| 73.23
| ###
| 493,275
| ###
| 47.8
| 47.8
| 0.0 |
2020-Nov-27 Fri
| 73.2
| 75.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| 75.79
| ###
| 73.49
|
|
| ###
| ###
| ### |
2020-Nov-25 Wed
| ###
| 76.7
| 73.78
| ###
| 310,352
| 23,350,884
| 21.9
| 21.9
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 75.24
| 76.43
|
|
| 71.2
| 71.2
| ### |
2020-Nov-23 Mon
| ###
| 77.24
| ###
| ###
| 456,972
| 17,648,258
| 67.9
| 67.9
| 0.0 |
2020-Nov-20 Fri
| 76.8
| 77.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| 78
| 76.2
| 76.2
| 518,689
| 39,990,921
| 26.5
| 26.5
| 5.4 |
2020-Nov-18 Wed
| ###
| ###
| 75.54
| 76.4
|
|
| ###
| ###
| 5.5 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 76
| 488,040
| 0
| 22.0
| 22.0
| 5.4 |
2020-Nov-16 Mon
| 78.87
| 79.5
| ###
| 78.56
| 25,088
| 997,248
| 18.7
| 18.7
| ### |
2020-Nov-13 Fri
| 78.48
| ###
| 78.27
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| 78.45
|
|
| 73.0
| 73.0
| ### |
2020-Nov-11 Wed
| 75.5
| 79.45
| 72.7
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2020-Nov-10 Tue
| 80.58
| 83.48
| 75.71
| 77.76
|
|
| ###
| ###
| 5.6 |
2020-Nov-09 Mon
| 84.73
| 87.52
| 83.55
| 87.52
|
|
| 80.3
| 80.3
| ### |
2020-Nov-06 Fri
| 84.81
| 85.59
| ###
| 84.48
|
|
| ###
| ###
| 6.0 |
2020-Nov-05 Thu
| 87.7
| 87.845
| ###
| 84.24
|
|
| 9.9
| 9.9
| 6.0 |
2020-Nov-04 Wed
| 85
| ###
| ###
| ###
| 242,055
| 0
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 84.74
| 85.58
| ###
| ###
| 218,358
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 85.43
| 82.53
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Oct-30 Fri
| 86
| 86.21
| ###
| 84.73
| 277,781
| 11,973,750
| ###
| ###
| 6.1 |
2020-Oct-29 Thu
| ###
| 86.54
| 84.71
| 85.85
| 402,986
| 34,505,676
| 36.6
| 36.6
| 6.1 |
2020-Oct-28 Wed
| 85
| 88
| 84.79
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| 85.44
| 215,328
| 0
| 53.9
| 53.9
| 6.1 |
2020-Oct-26 Mon
| ###
| ###
| 86.58
| 86.7
| 200,729
| 8,689,558
| ###
| ###
| 6.2 |
2020-Oct-23 Fri
| 86.88
| ###
| 85.7
| 87.7
| 118,957
| ###
| ###
| ###
| 6.3 |
2020-Oct-22 Thu
| ###
| ###
| ###
| 87.52
| 354,082
| 0
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| ###
| 91.5
| ###
| 306,978
| 14,044,243
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 288,179
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 262,853
| 0
| 66.4
| 66.4
| 0.0 |
2020-Oct-16 Fri
| 87.43
| ###
| 87.24
| 88.78
| 221,289
| 9,652,626
| 77.9
| 77.9
| ### |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 159,759
| 0
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 86.72
| 83.76
| 86.43
| 159,083
| ###
| ###
| ###
| ### |
2020-Oct-13 Tue
| 83
| 84.57
| 82.55
| 84.2
| 320,257
| 26,760,674
| ###
| ###
| 6.0 |
2020-Oct-12 Mon
| ###
| ###
| 81.76
| 82.2
|
|
| ###
| ###
| ### |
2020-Oct-09 Fri
| 83.42
| ###
| 82.24
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-Oct-08 Thu
| 84.74
| ###
| 83.77
| 84.48
|
|
| 35.0
| 35.0
| 6.0 |
2020-Oct-07 Wed
| ###
| 84.23
| ###
| ###
| 203,374
| ###
| 84.2
| 84.2
| 0.0 |
2020-Oct-06 Tue
| 81.53
| ###
| ###
| ###
| 178,375
| 0
| 62.8
| 62.8
| 0.0 |
2020-Oct-05 Mon
| 82
| 82.41
| ###
| 81.51
|
|
| 23.4
| 23.4
| 5.8 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2020-Oct-01 Thu
| ###
| 80.47
| 79.41
| 79.57
|
|
| 29.7
| 29.7
| ### |
2020-Sep-30 Wed
| 80
| 81
| ###
| 79.22
|
|
| ###
| ###
| 5.7 |
2020-Sep-29 Tue
| 81.5
| ###
| 80
| 80.81
|
|
| 33.0
| 33.0
| 5.8 |
2020-Sep-28 Mon
| 81.75
| 82.22
| 80.46
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Sep-25 Fri
| 80.7
| ###
| ###
| 81.56
|
|
| ###
| ###
| 5.8 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 81
|
|
| 78.8
| 78.8
| 5.8 |
2020-Sep-23 Wed
| 81.2
| ###
| 80.78
| 82.42
|
|
| 76.4
| 76.4
| 5.9 |
2020-Sep-22 Tue
| 78
| ###
| 78
| ###
| 247,073
| 9,635,847
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| 79.5
| ###
| 77.7
| 78.53
|
|
| 34.8
| 34.8
| ### |
2020-Sep-18 Fri
| ###
| 80.52
| 78.87
| ###
| 659,787
| 52,581,724
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 78.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 81.43
| 82.46
| ###
| 80.85
|
|
| 28.1
| 28.1
| 5.8 |
2020-Sep-15 Tue
| 80.88
| 81.76
| 80.825
| ###
| 278,672
| 22,653,943
| 69.1
| 69.1
| 0.0 |
2020-Sep-14 Mon
| 81.82
| ###
| 80.29
| 81.21
|
|
| 32.7
| 32.7
| ### |
2020-Sep-11 Fri
| 81
| ###
| 80.41
| 81.82
| 235,082
| 9,451,471
| 74.1
| 74.1
| 5.8 |
2020-Sep-10 Thu
| 81.46
| ###
| 80.58
| ###
| 225,652
| ###
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 80
| ###
| 79.58
| 80.75
| 269,276
| ###
| 75.5
| 75.5
| 5.8 |
2020-Sep-08 Tue
| 82.28
| 82.88
| 80.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 82
| ###
| 81.22
| 180,424
| 7,397,384
| 62.6
| 62.6
| ### |
2020-Sep-04 Fri
| 82
| ###
| 80.22
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Sep-03 Thu
| ###
| 85.85
| ###
| 84.84
| 423,186
| 18,165,259
| ###
| ###
| ### |
2020-Sep-02 Wed
| 81.43
| ###
| 80.88
| 83.2
| 317,458
| ###
| ###
| ###
| 5.9 |
2020-Sep-01 Tue
| ###
| ###
| 79.45
| 80.75
| 619,350
| 24,603,678
| 79.8
| 79.8
| 5.8 |
2020-Aug-31 Mon
| ###
| 84.2
| ###
| 80.75
| 445,354
| ###
| ###
| ###
| 5.8 |
2020-Aug-28 Fri
| 85.79
| 86.29
| 84.5
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| 86.49
|
|
| 83.3
| 83.3
| 6.2 |
2020-Aug-26 Wed
| 85.51
| 87.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| 86.28
| 86.8
| ###
| 85.79
| 307,076
| ###
| ###
| ###
| 6.1 |
2020-Aug-24 Mon
| ###
| 86.46
| ###
| 85.7
|
|
| 69.9
| 69.9
| ### |
2020-Aug-21 Fri
| ###
| 86.82
| ###
| 85
| 601,973
| 26,131,647
| 37.3
| 37.3
| ### |
2020-Aug-20 Thu
| 83.45
| ###
| 82.185
| 85.58
|
|
| 84.6
| 84.6
| 6.1 |
2020-Aug-19 Wed
| 79
| 85.2
| 78.675
| 83.7
| 665,459
| 54,526,046
| ###
| ###
| 6.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 76.87
| 334,684
| 0
| 84.5
| 84.5
| ### |
2020-Aug-17 Mon
| ###
| 76.27
| 73.925
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 74.22
| 76.28
|
|
| 74.4
| 74.4
| 5.4 |
2020-Aug-13 Thu
| 78
| 78
| 74.28
| 74.87
| 344,372
| 26,220,484
| 9.0
| 9.0
| 5.3 |
2020-Aug-12 Wed
| 77.2
| ###
| ###
| 77.46
|
|
| 75.2
| 75.2
| 5.5 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
| 280,153
| 0
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| 76.42
| ###
| 75.7
|
|
| 62.9
| 62.9
| 5.4 |
2020-Aug-07 Fri
| ###
| ###
| ###
| 75.53
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 75.56
| 76.29
| 74.78
| 75.58
| 152,628
| 11,528,755
| 63.7
| 63.7
| 5.4 |
2020-Aug-05 Wed
| 74.82
| 75.7
| ###
| 75.52
|
|
| ###
| ###
| 5.4 |
2020-Aug-04 Tue
| ###
| 76.78
| 75.26
| 75.43
|
|
| 26.5
| 26.5
| 5.4 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 218,144
| 0
| 84.1
| 84.1
| 0.0 |
2020-Jul-31 Fri
| 74.49
| 75.7
| 73.51
| ###
| 206,071
| 15,373,926
| 44.8
| 44.8
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 74.23
|
|
| ###
| ###
| 5.3 |
2020-Jul-29 Wed
| 74.5
| 75.76
| 74.5
| 74.83
|
|
| 77.9
| 77.9
| 5.3 |
2020-Jul-28 Tue
| ###
| 76.83
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2020-Jul-27 Mon
| ###
| 76.51
| ###
| 75.7
|
|
| ###
| ###
| 5.4 |
2020-Jul-24 Fri
| 73.88
| ###
| 73.88
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 73.48
| 74.89
|
|
| 69.2
| 69.2
| ### |
2020-Jul-22 Wed
| ###
| 75.75
| 73.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| 75.54
| 136,682
| 0
| ###
| ###
| 5.4 |
2020-Jul-20 Mon
| 72.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 72.89
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Jul-16 Thu
| 74
| 74.2
| 72.87
| 73.59
| 210,954
| ###
| 42.2
| 42.2
| ### |
2020-Jul-15 Wed
| 72.54
| 73.52
| ###
| 73.52
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| ###
| 72.26
| 70.42
| 70.89
|
|
| 38.1
| 38.1
| ### |
2020-Jul-13 Mon
| ###
| 73.25
| 71.44
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2020-Jul-10 Fri
| ###
| 72.4
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2020-Jul-09 Thu
| 70.2
| 71.84
| ###
| ###
| 174,880
| 6,281,689
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 71.53
| 72.7
| ###
| 70.77
|
|
| ###
| ###
| 5.1 |
2020-Jul-07 Tue
| ###
| ###
| ###
| 72.75
| 280,924
| 0
| 80.9
| 80.9
| ### |
2020-Jul-06 Mon
| 70.46
| ###
| 69.71
| 71.89
| 293,648
| ###
| 79.8
| 79.8
| ### |
2020-Jul-03 Fri
| 73.5
| 75
| ###
| 72.2
| 296,329
| ###
| 29.2
| 29.2
| 5.2 |
2020-Jul-02 Thu
| ###
| ###
| ###
| 70.81
|
|
| ###
| ###
| 5.1 |
2020-Jul-01 Wed
| 69.44
| 70.42
| ###
| 70.2
|
|
| 65.6
| 65.6
| 5.0 |
2020-Jun-30 Tue
| 70.72
| 71.29
| ###
| ###
| 292,040
| ###
| 18.4
| 18.4
| 0.0 |
2020-Jun-29 Mon
| 67.44
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jun-26 Fri
| ###
| 68.44
| 66.81
| 67.79
|
|
| ###
| ###
| 4.8 |
2020-Jun-25 Thu
| ###
| ###
| ###
| 67.23
| 215,441
| 0
| ###
| ###
| 4.8 |
2020-Jun-24 Wed
| ###
| 68.48
| 66.49
| ###
| 348,485
| ###
| 37.6
| 37.6
| 0.0 |
2020-Jun-23 Tue
| ###
| 68.26
| 66.45
| 67.49
| 209,322
| 14,098,883
| ###
| ###
| ### |
2020-Jun-22 Mon
| 67.82
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2020-Jun-17 Wed
| ###
| 64.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| ###
| 63.23
| 61.57
| 62.82
| 349,622
| ###
| ###
| ###
| 4.5 |
2020-Jun-15 Mon
| ###
| ###
| 60.54
| ###
| 302,446
| 9,155,040
| 54.1
| 54.1
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 61.52
| 62.7
|
|
| 70.0
| 70.0
| 4.5 |
2020-Jun-11 Thu
| 62.5
| ###
| 62.2
| 63.29
|
|
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| 62.84
| 64.48
|
|
| ###
| ###
| 4.6 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 65.85
| 66.49
| ###
| 65.42
| 223,375
| ###
| ###
| ###
| 4.7 |
2020-Jun-04 Thu
| 65.41
| ###
| 64.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 64.76
| ###
| ###
| 441,377
| 14,291,787
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 63.54
| ###
| 62.49
| 697,148
| ###
| 68.3
| 68.3
| ### |
2020-Jun-01 Mon
| 60.49
| ###
| 60.2
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 61.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 64.23
| 64.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| 60.26
| 62.71
|
|
| 85.6
| 85.6
| ### |
2020-May-26 Tue
| ###
| ###
| 60.23
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2020-May-25 Mon
| 60.44
| ###
| ###
| 60.2
|
|
| 30.1
| 30.1
| ### |
2020-May-22 Fri
| 59.5
| ###
| ###
| ###
| 247,525
| 0
| 41.3
| 41.3
| 0.0 |
2020-May-21 Thu
| ###
| 60.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-20 Wed
| 57.83
| ###
| ###
| ###
| 231,372
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-May-18 Mon
| 58.45
| ###
| ###
| ###
| 201,658
| 0
| 28.2
| 28.2
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 56.81
| ###
| 284,621
| 8,084,659
| 70.1
| 70.1
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 56.79
| ###
| 227,649
| ###
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| 57.81
| ###
| ###
| 256,156
| 7,404,189
| 82.2
| 82.2
| 0.0 |
2020-May-12 Tue
| 56.78
| ###
| 56.28
| 56.83
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| 57
| 57.55
| 55.57
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2020-May-08 Fri
| 58.2
| 60.48
| ###
| ###
| 611,687
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 57.43
| 57.72
| 56.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 57.28
| ###
| 56.42
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 56.78
| ###
| 56.58
| ###
| 277,948
| 7,863,148
| 67.4
| 67.4
| 0.0 |
2020-May-04 Mon
| ###
| 57.26
| 54.86
| 55.7
|
|
| 73.2
| 73.2
| 4.0 |
2020-May-01 Fri
| 58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 52.57
| ###
| 612,022
| ###
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 51.28
| 53.82
| ###
| 53.59
|
|
| ###
| ###
| 3.8 |
2020-Apr-27 Mon
| 48.8
| 50.83
| 48.79
| 50.83
| 364,551
| 18,158,285
| ###
| ###
| ### |
2020-Apr-24 Fri
| 49
| 49
| 46.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| 50.81
|
|
| ###
| ###
| ### |
2020-Apr-21 Tue
| 51.5
| 52.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| 51.8
| ###
| 51.76
| 51.8
|
|
| 74.5
| 74.5
| 3.7 |
2020-Apr-17 Fri
| ###
| ###
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2020-Apr-16 Thu
| 50.25
| ###
| 49.71
| 50
|
|
| ###
| ###
| ### |
2020-Apr-15 Wed
| ###
| 50.53
| ###
| ###
| 549,978
| ###
| 80.7
| 80.7
| 0.0 |
2020-Apr-14 Tue
| 49
| ###
| 48.75
| 49.58
| 415,659
| 10,131,688
| 61.4
| 61.4
| ### |
2020-Apr-09 Thu
| ###
| 51.25
| ###
| 49.8
|
|
| 15.4
| 15.4
| 3.6 |
2020-Apr-08 Wed
| ###
| 50.47
| ###
| 49.42
| 756,387
| 19,087,425
| 80.4
| 80.4
| 3.5 |
2020-Apr-07 Tue
| 51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 49
| ###
| ###
| 50
|
|
| ###
| ###
| ### |
2020-Apr-03 Fri
| ###
| ###
| 48.7
| 48.8
|
|
| ###
| ###
| 3.5 |
2020-Apr-02 Thu
| 49.2
| 51.74
| ###
| ###
| 400,275
| ###
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 52
| ###
| ###
| 50.24
|
|
| ###
| ###
| 3.6 |
2020-Mar-31 Tue
| 52
| ###
| ###
| ###
| 843,378
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 50.5
| 53.52
| 49.5
| 51.55
| 674,557
| ###
| 64.0
| 64.0
| 3.7 |
2020-Mar-27 Fri
| 52.5
| ###
| 50.57
| 50.57
|
|
| 41.4
| 41.4
| 3.6 |
2020-Mar-26 Thu
| 50.5
| 52.88
| ###
| 50.24
| 563,572
| 14,900,843
| 26.1
| 26.1
| 3.6 |
2020-Mar-25 Wed
| ###
| 57.84
| ###
| 49
|
|
| 5.5
| 5.5
| 3.5 |
2020-Mar-24 Tue
| 49
| 53.77
| ###
| 53.4
|
|
| 84.8
| 84.8
| 3.8 |
2020-Mar-23 Mon
| 45
| 47.53
| 42
| 46.75
| 530,857
| ###
| 92.2
| 92.2
| ### |
2020-Mar-20 Fri
| 42
| ###
| 42
| 47.28
|
|
| ###
| ###
| 3.4 |
2020-Mar-19 Thu
| 46.82
| ###
| ###
| 44.75
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| 50
| ###
| ###
| ###
| 998,353
| 0
| 43.6
| 43.6
| 0.0 |
2020-Mar-17 Tue
| 54.21
| ###
| 48.44
| 50.2
|
|
| 7.1
| 7.1
| 3.6 |
2020-Mar-16 Mon
| ###
| 57.55
| 50.73
| 55.45
|
|
| 97.0
| 97.0
| ### |
2020-Mar-13 Fri
| 51.42
| ###
| ###
| ###
| 876,349
| 0
| 77.1
| 77.1
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 52.49
| 53.56
| 1,059,340
| 27,802,378
| 41.7
| 41.7
| 3.8 |
2020-Mar-11 Wed
| 58.29
| 60.2
| 56.79
| 56.8
|
|
| 43.3
| 43.3
| 4.1 |
2020-Mar-10 Tue
| ###
| 57.83
| ###
| 57.83
| 967,443
| ###
| 86.8
| 86.8
| ### |
2020-Mar-09 Mon
| 55.77
| ###
| ###
| 55.51
| 495,181
| 0
| 71.6
| 71.6
| ### |
2020-Mar-06 Fri
| ###
| 59.29
| 56.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 57.82
| ###
| ###
| 58.75
|
|
| 82.8
| 82.8
| ### |
2020-Mar-04 Wed
| 55.73
| 56.71
| 55
| 56.42
|
|
| 81.8
| 81.8
| ### |
2020-Mar-03 Tue
| 57.7
| 58.88
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Mar-02 Mon
| 53.7
| 56.85
| 53.7
| 56.85
| 755,577
| ###
| ###
| ###
| ### |
2020-Feb-28 Fri
| 53.82
| 56.82
| 53.53
| 55.58
| 684,341
| ###
| 91.3
| 91.3
| ### |
2020-Feb-27 Thu
| 57
| 58.5
| 56.48
| 57.26
|
|
| 75.6
| 75.6
| ### |
2020-Feb-26 Wed
| 58
| 59.8
| 57.51
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| 58.57
| 60.47
| 575,584
| 16,855,977
| 82.8
| 82.8
| ### |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 64.83
| ###
| 62.78
| 654,054
| ###
| 18.5
| 18.5
| 4.5 |
2020-Feb-20 Thu
| 63.25
| 65.24
| 61.84
| 64.75
|
|
| ###
| ###
| 4.6 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| 57.46
|
|
| ###
| ###
| 4.1 |
2020-Feb-17 Mon
| ###
| 58.74
| ###
| ###
| 272,340
| 7,998,625
| 73.2
| 73.2
| 0.0 |
2020-Feb-14 Fri
| 58.22
| 58.43
| ###
| 58.2
| 365,323
| ###
| 35.7
| 35.7
| 4.2 |
2020-Feb-13 Thu
| 57.82
| 58.645
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 55.42
| ###
| 55.24
| 57.55
|
|
| 90.8
| 90.8
| ### |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 260,628
| 0
| 95.3
| 95.3
| 0.0 |
2020-Feb-07 Fri
| ###
| 55.58
| 54.5
| 54.81
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 55.4
| 55.76
| 54.77
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Feb-05 Wed
| 55.47
| ###
| 54.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 53.48
| ###
| 53.48
| ###
| 306,826
| 8,204,527
| 87.5
| 87.5
| 0.0 |
2020-Feb-03 Mon
| 54.58
| 54.59
| 53.53
| ###
| 205,621
| 11,115,871
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 54.88
| ###
| 54.57
| 54.89
| 178,051
| 4,858,121
| 67.8
| 67.8
| ### |
2020-Jan-30 Thu
| ###
| ###
| 54.78
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Jan-29 Wed
| 53.88
| 55.43
| 53.88
| 55.2
| 217,227
| 11,872,541
| 88.2
| 88.2
| 3.9 |
2020-Jan-28 Tue
| 54
| 54.49
| ###
| ###
| 277,743
| ###
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| 55.81
| ###
| ###
| 55.52
|
|
| 30.7
| 30.7
| 4.0 |
2020-Jan-23 Thu
| 55.5
| 55.79
| ###
| ###
| 163,885
| 4,571,572
| 40.7
| 40.7
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 54
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jan-21 Tue
| 55.81
| 56.26
| 55.45
| 55.51
| 158,658
| 8,861,842
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| ###
| 55.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 56.58
| ###
| 55
| 55.45
| 240,771
| ###
| 15.3
| 15.3
| ### |
2020-Jan-16 Thu
| ###
| 57.89
| 56.74
| 56.85
|
|
| 21.1
| 21.1
| ### |
2020-Jan-15 Wed
| ###
| ###
| 56.54
| 56.88
| 209,620
| 5,925,957
| 30.0
| 30.0
| 4.1 |
2020-Jan-14 Tue
| 55.5
| ###
| 55.4
| 56.87
|
|
| ###
| ###
| 4.1 |
2020-Jan-13 Mon
| 55.82
| 56.4
| ###
| 55.55
|
|
| 28.9
| 28.9
| 4.0 |
2020-Jan-10 Fri
| 56.47
| 56.87
| ###
| 56.73
| 193,246
| 5,494,950
| 72.9
| 72.9
| 4.1 |
2020-Jan-09 Thu
| 56.2
| 56.84
| ###
| ###
| 282,549
| 8,030,042
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| 55.71
| ###
| 55.49
| 244,482
| 6,810,046
| 84.6
| 84.6
| ### |
2020-Jan-07 Tue
| 54.78
| ###
| 53.84
| 55.55
| 271,275
| 7,302,723
| 81.7
| 81.7
| 4.0 |
2020-Jan-06 Mon
| ###
| 53.89
| 53.29
| 53.8
| 137,044
| 7,344,187
| 73.1
| 73.1
| 3.8 |
2020-Jan-03 Fri
| 53.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 54.26
| ###
| 53.88
| 130,676
| ###
| ###
| ###
| 3.8 |
2019-Dec-24 Tue
| 53
| 54.71
| 53
| ###
| 127,588
| 6,871,251
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 151,827
| 0
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| 54.2
| ###
| 53.86
|
|
| ###
| ###
| 3.8 |
2019-Dec-19 Thu
| ###
| 54.2
| 53.27
| 53.52
| 179,622
| 9,651,988
| 35.0
| 35.0
| 3.8 |
2019-Dec-16 Mon
| ###
| 53.7
| ###
| 53.42
| 227,481
| ###
| ###
| ###
| 3.8 |
2019-Dec-13 Fri
| ###
| 52.73
| 51.23
| 52.25
|
|
| ###
| ###
| 3.7 |
2019-Dec-12 Thu
| ###
| ###
| 50.81
| ###
| 160,756
| ###
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 51.41
| 155,778
| 0
| ###
| ###
| 3.7 |
2019-Dec-10 Tue
| 51
| 51.51
| 50.81
| ###
| 202,946
| ###
| 76.2
| 76.2
| 0.0 |
2019-Dec-09 Mon
| ###
| 51.86
| ###
| ###
| 150,551
| 3,903,787
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 51.5
| ###
| 50.75
|
|
| ###
| ###
| 3.6 |
2019-Dec-05 Thu
| ###
| 51.58
| ###
| 51.4
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 51.2
| 51.49
| ###
| 50.51
|
|
| ###
| ###
| 3.6 |
2019-Dec-03 Tue
| ###
| 52.24
| 51.43
| ###
| 253,786
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| ###
| 53.53
| 52.5
| 52.58
| 299,341
| ###
| 38.4
| 38.4
| 3.8 |
2019-Nov-29 Fri
| ###
| 53.56
| ###
| 52.82
| 192,271
| ###
| ###
| ###
| 3.8 |
2019-Nov-28 Thu
| 53
| 53.22
| 52.22
| ###
| 257,783
| ###
| 33.9
| 33.9
| 0.0 |
2019-Nov-27 Wed
| 52.7
| 53.55
| 52.59
| 53.2
| 547,721
| 29,067,553
| ###
| ###
| 3.8 |
2019-Nov-26 Tue
| 52.5
| 53.25
| ###
| ###
| 313,448
| 8,345,553
| 76.7
| 76.7
| 0.0 |
2019-Nov-25 Mon
| 52.5
| 52.79
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Nov-22 Fri
| ###
| 52.85
| ###
| 52.4
| 166,422
| ###
| ###
| ###
| 3.7 |
2019-Nov-21 Thu
| 52
| 52.5
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Nov-20 Wed
| 51.8
| ###
| 51.57
| ###
| 252,073
| ###
| 73.0
| 73.0
| 0.0 |
2019-Nov-19 Tue
| 51.5
| 51.81
| ###
| 51.72
|
|
| 71.3
| 71.3
| 3.7 |
2019-Nov-18 Mon
| 52.57
| 53
| 51.53
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2019-Nov-15 Fri
| 52.74
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 51.55
| 52.89
| 51.26
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2019-Nov-13 Wed
| 51.83
| ###
| 50.78
| ###
| 218,427
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 50.25
| 51.58
| 50.24
| 51.25
| 699,349
| 35,603,857
| 87.3
| 87.3
| ### |
2019-Nov-11 Mon
| ###
| 50.44
| 48.82
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2019-Nov-08 Fri
| 50.41
| 50.41
| 48.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 49.59
| ###
| 49.54
| ###
| 212,982
| ###
| 76.8
| 76.8
| 0.0 |
2019-Nov-06 Wed
| 50.72
| ###
| 49.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| 51.82
| ###
| 50.75
| 204,189
| ###
| 27.5
| 27.5
| 3.6 |
2019-Nov-04 Mon
| ###
| 51.5
| 50.78
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2019-Nov-01 Fri
| 49.46
| 51.59
| 49.46
| ###
| 402,643
| ###
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 50.45
| 51.21
| 50.45
| ###
| 216,789
| 11,019,384
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 50
| 50.79
| 49.83
| 50.2
| 448,357
| 22,556,840
| 77.0
| 77.0
| 3.6 |
2019-Oct-29 Tue
| ###
| 50.52
| 48.87
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Oct-28 Mon
| ###
| 51.75
| ###
| 50.8
| 425,624
| 11,013,021
| ###
| ###
| 3.6 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2019-Oct-24 Thu
| ###
| 50.57
| 49.47
| 50.28
| 226,475
| 11,328,279
| ###
| ###
| ### |
2019-Oct-23 Wed
| ###
| ###
| ###
| 49.42
| 229,684
| 0
| 34.5
| 34.5
| 3.5 |
2019-Oct-22 Tue
| 50
| 50.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| 49.5
| ###
| ###
| 49.89
|
|
| ###
| ###
| ### |
2019-Oct-18 Fri
| 49.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 49.59
| 49.84
| 424,375
| 10,522,378
| ###
| ###
| 3.6 |
2019-Oct-16 Wed
| 49.21
| ###
| 48.85
| 50.57
|
|
| 88.4
| 88.4
| 3.6 |
2019-Oct-15 Tue
| 48.87
| ###
| ###
| 48.86
| 330,121
| 0
| ###
| ###
| 3.5 |
2019-Oct-14 Mon
| 49.5
| 49.79
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 47.5
| ###
| 364,257
| ###
| 88.2
| 88.2
| 0.0 |
2019-Oct-10 Thu
| 47.5
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2019-Oct-09 Wed
| 49.53
| ###
| 47.84
| ###
| 560,942
| ###
| 10.8
| 10.8
| 0.0 |
2019-Oct-08 Tue
| 48.49
| ###
| 48.2
| ###
| 424,554
| 10,231,751
| 92.2
| 92.2
| 0.0 |
2019-Oct-07 Mon
| 48
| ###
| 47.75
| 48.56
|
|
| ###
| ###
| 3.5 |
2019-Oct-04 Fri
| 47.8
| ###
| 47.45
| ###
| 244,477
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| 47.54
| ###
| ###
| 47.72
| 294,250
| 0
| 73.8
| 73.8
| 3.4 |
2019-Oct-02 Wed
| 47.8
| 48.47
| ###
| 48.26
| 306,221
| ###
| ###
| ###
| 3.4 |
2019-Oct-01 Tue
| ###
| ###
| 46.49
| 47.88
| 273,058
| ###
| 89.3
| 89.3
| 3.4 |
2019-Sep-30 Mon
| 47
| 47.8
| ###
| 46.45
|
|
| 23.9
| 23.9
| 3.3 |
2019-Sep-27 Fri
| 47.28
| 47.83
| 46.72
| 47.28
|
|
| ###
| ###
| 3.4 |
2019-Sep-26 Thu
| 47.41
| 47.84
| ###
| 47.49
| 234,447
| 5,607,972
| 76.6
| 76.6
| 3.4 |
2019-Sep-25 Wed
| ###
| 47.8
| 46.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| 47.84
|
|
| ###
| ###
| 3.4 |
2019-Sep-23 Mon
| 47.5
| ###
| ###
| 47.55
| 194,642
| 0
| ###
| ###
| ### |
2019-Sep-20 Fri
| ###
| ###
| ###
| ###
| 402,341
| 0
| 70.3
| 70.3
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2019-Sep-18 Wed
| 47.8
| 48.29
| 47.56
| ###
| 423,047
| 20,274,527
| 71.8
| 71.8
| 0.0 |
2019-Sep-17 Tue
| 47.86
| ###
| ###
| 47.85
| 465,977
| 0
| ###
| ###
| 3.4 |
2019-Sep-16 Mon
| ###
| 48.2
| ###
| ###
| 490,170
| ###
| 85.4
| 85.4
| 0.0 |
2019-Sep-13 Fri
| 46.28
| ###
| ###
| 46.53
| 430,421
| 0
| 74.3
| 74.3
| ### |
2019-Sep-12 Thu
| ###
| ###
| 44.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 44.25
| ###
| 43.4
| 44.4
| 351,880
| ###
| 67.0
| 67.0
| ### |
2019-Sep-10 Tue
| 44.22
| ###
| ###
| 44.29
| 425,040
| 0
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
| 493,028
| 0
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 44.23
| 45.89
| ###
| 45.7
| 671,846
| ###
| 89.5
| 89.5
| 3.3 |
2019-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| ###
| 43.88
| ###
| ###
| 457,374
| 10,034,785
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 42.55
| 42.84
| 42.24
| ###
| 216,470
| ###
| 70.6
| 70.6
| 0.0 |
2019-Sep-02 Mon
| 43.26
| 43.28
| 42.49
| 42.53
|
|
| ###
| ###
| 3.0 |
2019-Aug-30 Fri
| ###
| ###
| 42.54
| 42.77
| 483,355
| ###
| ###
| ###
| 3.1 |
2019-Aug-29 Thu
| ###
| ###
| ###
| ###
| 533,120
| 0
| 88.9
| 88.9
| 0.0 |
2019-Aug-28 Wed
| 42.8
| ###
| 42.54
| 42.8
|
|
| ###
| ###
| 3.1 |
2019-Aug-27 Tue
| ###
| 43.7
| ###
| 43
| 5,894,680
| 128,798,758
| ###
| ###
| ### |
2019-Aug-26 Mon
| 41.88
| 43.25
| 41.75
| 42.75
| 657,421
| ###
| 84.8
| 84.8
| ### |
2019-Aug-23 Fri
| ###
| ###
| ###
| 42.85
| 478,322
| 0
| 83.7
| 83.7
| ### |
2019-Aug-22 Thu
| 42.46
| 43.56
| ###
| 42.77
| 757,627
| ###
| ###
| ###
| 3.1 |
2019-Aug-21 Wed
| 44.5
| ###
| 41.75
| 42.28
|
|
| ###
| ###
| ### |
2019-Aug-20 Tue
| 41.8
| 44.41
| 41.52
| 44.41
| 630,755
| 27,100,388
| 96.1
| 96.1
| 3.2 |
2019-Aug-19 Mon
| ###
| 41.88
| 40.21
| 41.88
| 393,675
| ###
| 91.7
| 91.7
| ### |
2019-Aug-16 Fri
| 39.57
| 40.21
| ###
| ###
| 672,775
| 13,526,141
| 83.7
| 83.7
| 0.0 |
2019-Aug-15 Thu
| 40
| 40.75
| 39.59
| ###
| 854,057
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 39.7
| 40.73
| 39.26
| 40.7
|
|
| 89.0
| 89.0
| 2.9 |
2019-Aug-13 Tue
| 39.25
| 39.8
| ###
| 39.56
| 1,305,084
| 25,971,171
| ###
| ###
| 2.8 |
2019-Aug-12 Mon
| ###
| ###
| 38.7
| ###
| 305,089
| 5,903,472
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2019-Aug-08 Thu
| 37.5
| ###
| 37.2
| ###
| 499,574
| 9,292,076
| 75.4
| 75.4
| 0.0 |
2019-Aug-07 Wed
| 37.51
| ###
| ###
| 37.21
|
|
| 22.9
| 22.9
| 2.7 |
2019-Aug-06 Tue
| 36.41
| ###
| ###
| 36.86
|
|
| 80.5
| 80.5
| 2.6 |
2019-Aug-05 Mon
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-02 Fri
| 37.55
| ###
| 37.22
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Aug-01 Thu
| ###
| 38.87
| ###
| ###
| 372,256
| ###
| 15.3
| 15.3
| 0.0 |
2019-Jul-31 Wed
| 38.2
| 38.76
| 37.83
| 38.57
|
|
| 81.3
| 81.3
| 2.8 |
2019-Jul-30 Tue
| ###
| ###
| 38.29
| 38.46
|
|
| ###
| ###
| 2.7 |
2019-Jul-29 Mon
| 37.81
| 38.53
| 37.73
| 38.26
| 543,748
| ###
| 80.5
| 80.5
| 2.7 |
2019-Jul-26 Fri
| 38.26
| 38.54
| 37.8
| 37.81
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 38.52
| ###
| 37.72
| 38.26
|
|
| 27.3
| 27.3
| 2.7 |
2019-Jul-24 Wed
| 37.87
| ###
| ###
| 38.28
|
|
| 78.7
| 78.7
| 2.7 |
2019-Jul-23 Tue
| 37.5
| 37.88
| 37.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 36.7
| ###
| 446,779
| ###
| 74.8
| 74.8
| 0.0 |
2019-Jul-19 Fri
| 37.79
| ###
| 37.21
| 37.47
| 659,646
| ###
| 18.2
| 18.2
| ### |
2019-Jul-18 Thu
| ###
| ###
| 37.28
| 37.48
| 657,484
| ###
| 33.2
| 33.2
| 2.7 |
2019-Jul-17 Wed
| ###
| 38.48
| 36.52
| ###
| 710,279
| ###
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| 40
| ###
| 38.54
| 38.58
|
|
| 10.4
| 10.4
| 2.8 |
2019-Jul-15 Mon
| 39.78
| 40.79
| 39.54
| ###
| 278,778
| ###
| 83.2
| 83.2
| 0.0 |
2019-Jul-12 Fri
| ###
| 40
| 39.27
| 39.74
| 205,424
| 8,141,980
| ###
| ###
| 2.8 |
2019-Jul-11 Thu
| 40.71
| 40.78
| ###
| 40.28
|
|
| ###
| ###
| 2.9 |
2019-Jul-10 Wed
| 40.55
| 41.28
| ###
| 40.81
|
|
| 73.8
| 73.8
| ### |
2019-Jul-09 Tue
| ###
| 40.41
| ###
| ###
| 532,627
| 10,761,728
| 90.6
| 90.6
| 0.0 |
2019-Jul-08 Mon
| 38.78
| 39.29
| ###
| 38.75
|
|
| ###
| ###
| 2.8 |
2019-Jul-05 Fri
| ###
| 39.22
| 38.73
| ###
| 306,920
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 38.82
| ###
| 38.73
| ###
| 239,657
| 4,640,957
| 66.4
| 66.4
| 0.0 |
2019-Jul-03 Wed
| ###
| 38.81
| ###
| 38.55
|
|
| 72.3
| 72.3
| ### |
2019-Jul-02 Tue
| 38.2
| 38.84
| 38.2
| ###
| 336,074
| 12,945,570
| 76.5
| 76.5
| 0.0 |
2019-Jul-01 Mon
| ###
| 38.87
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2019-Jun-28 Fri
| 37.86
| 38.51
| 37.52
| ###
| 389,072
| 14,790,572
| 33.2
| 33.2
| 0.0 |
2019-Jun-27 Thu
| 37.21
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Jun-26 Wed
| ###
| 37.48
| ###
| ###
| 571,555
| 10,710,940
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| 38.8
| ###
| ###
| ###
| 624,550
| 0
| 7.7
| 7.7
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| 37.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 38.4
| ###
| 37.41
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2019-Jun-20 Thu
| 39.23
| 39.41
| ###
| ###
| 416,886
| ###
| 15.7
| 15.7
| 0.0 |
2019-Jun-19 Wed
| 38.74
| 39.76
| ###
| 39.47
| 277,525
| ###
| 83.0
| 83.0
| ### |
2019-Jun-18 Tue
| ###
| ###
| ###
| 38.73
| 335,675
| 0
| 28.8
| 28.8
| ### |
2019-Jun-17 Mon
| 39.27
| ###
| 38.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 39.4
| ###
| 39.22
| 39.28
| 162,187
| 3,180,487
| ###
| ###
| 2.8 |
2019-Jun-13 Thu
| 39.84
| 40.23
| ###
| 39.4
| 255,546
| ###
| ###
| ###
| 2.8 |
2019-Jun-12 Wed
| 39.25
| 39.85
| ###
| 39.55
|
|
| ###
| ###
| 2.8 |
2019-Jun-11 Tue
| ###
| 39.81
| 38.87
| 39.4
|
|
| 72.0
| 72.0
| 2.8 |
2019-Jun-07 Fri
| 38.82
| 38.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| 39.23
| ###
| 38.4
|
|
| 81.6
| 81.6
| 2.7 |
2019-Jun-05 Wed
| ###
| ###
| ###
| 37.8
|
|
| 37.5
| 37.5
| 2.7 |
2019-Jun-04 Tue
| ###
| 39.025
| 37.7
| 37.7
| 381,042
| 14,617,723
| ###
| ###
| 2.7 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-31 Fri
| ###
| ###
| 38.81
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2019-May-29 Wed
| 38.45
| 38.47
| 37.72
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2019-May-28 Tue
| ###
| 40
| 37.72
| ###
| 1,291,057
| 50,170,475
| 14.7
| 14.7
| 0.0 |
2019-May-27 Mon
| 40.5
| ###
| 40.28
| 40.7
|
|
| ###
| ###
| 2.9 |
2019-May-24 Fri
| ###
| 41.28
| ###
| 40.4
|
|
| 70.6
| 70.6
| 2.9 |
2019-May-23 Thu
| ###
| 40.44
| ###
| ###
| 633,554
| ###
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| 39.49
|
|
| 70.0
| 70.0
| ### |
2019-May-21 Tue
| ###
| 39.82
| 38.71
| ###
| 537,141
| 21,090,841
| 65.3
| 65.3
| 0.0 |
2019-May-20 Mon
| 40.29
| 40.58
| 39.78
| 39.78
|
|
| 24.5
| 24.5
| ### |
2019-May-17 Fri
| 39.85
| 39.85
| 39.48
| ###
| 315,753
| 12,524,342
| 29.5
| 29.5
| 0.0 |
2019-May-16 Thu
| 39.42
| ###
| 39.27
| 39.49
| 278,888
| ###
| ###
| ###
| ### |
2019-May-15 Wed
| 39.28
| ###
| ###
| 39.41
|
|
| 65.0
| 65.0
| ### |
2019-May-14 Tue
| ###
| ###
| 39.44
| 39.58
| 570,087
| ###
| 27.1
| 27.1
| 2.8 |
2019-May-13 Mon
| ###
| 40.86
| ###
| ###
| 264,441
| 5,402,529
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 40.8
| ###
| 40.49
| 40.75
|
|
| 32.5
| 32.5
| ### |
2019-May-09 Thu
| 40.7
| ###
| ###
| 40.72
|
|
| 66.6
| 66.6
| 2.9 |
2019-May-08 Wed
| ###
| ###
| 40.57
| 40.7
| 276,648
| ###
| ###
| ###
| 2.9 |
2019-May-07 Tue
| 41.7
| ###
| 41.42
| 41.48
|
|
| 30.2
| 30.2
| 3.0 |
2019-May-06 Mon
| ###
| 42.59
| 41.54
| ###
| 138,081
| 5,808,377
| ###
| ###
| 0.0 |
2019-May-03 Fri
| 42.27
| ###
| 41.75
| ###
| 173,227
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| 42.47
| ###
| ###
| 217,671
| 4,622,243
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 43.5
| ###
| ###
| ###
| 432,889
| 0
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 42.78
| ###
| 42.27
| 43
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 43
| ###
| ###
| ###
| 310,489
| 0
| ###
| ###
| 0.0 |
2019-Apr-26 Fri
| ###
| 44.2
| 42.71
| ###
| 426,088
| 18,515,654
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| 44.78
| 45.24
| 44.49
| 44.86
|
|
| ###
| ###
| 3.2 |
2019-Apr-23 Tue
| 43.54
| ###
| 43.22
| ###
| 217,854
| 4,707,824
| 84.1
| 84.1
| 0.0 |
2019-Apr-18 Thu
| 44.46
| 44.46
| ###
| ###
| 206,055
| ###
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 42.75
| ###
| 42.75
| 43.44
|
|
| 85.4
| 85.4
| 3.1 |
2019-Apr-16 Tue
| ###
| ###
| 42.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| 43.26
| 43.8
| ###
| 42.75
| 339,045
| 7,425,085
| 24.3
| 24.3
| ### |
2019-Apr-12 Fri
| 43.58
| 43.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 186,929
| 0
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| ###
| ###
| 43.72
|
|
| ###
| ###
| 3.1 |
2019-Apr-09 Tue
| 44.24
| 44.55
| 42.89
| ###
| 249,458
| ###
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| 44.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-05 Fri
| 44.29
| 44.86
| ###
| 44.46
| 198,978
| 4,463,076
| ###
| ###
| 3.2 |
2019-Apr-04 Thu
| 44.73
| ###
| ###
| 44.87
| 287,475
| 0
| ###
| ###
| ### |
2019-Apr-03 Wed
| 44.77
| ###
| 44.26
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Apr-02 Tue
| ###
| ###
| 43.86
| 44.81
| 305,573
| ###
| 76.6
| 76.6
| ### |
2019-Apr-01 Mon
| 44.24
| 44.49
| ###
| 43.78
| 251,050
| ###
| ###
| ###
| 3.1 |
2019-Mar-29 Fri
| ###
| 43.84
| 42.46
| 43.42
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 41.58
| 42.48
| 41.56
| 42.48
|
|
| ###
| ###
| 3.0 |
2019-Mar-27 Wed
| 41.75
| ###
| ###
| ###
| 349,876
| 0
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| ###
| 42.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 41.21
| 41.5
| 40.74
| 40.8
| 269,482
| ###
| 32.4
| 32.4
| 2.9 |
2019-Mar-22 Fri
| ###
| 41.47
| 40.86
| 41.21
| 319,544
| 13,154,028
| ###
| ###
| ### |
2019-Mar-21 Thu
| 41.2
| 41.51
| 40.5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Mar-20 Wed
| ###
| 41.74
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2019-Mar-19 Tue
| 41.72
| ###
| 41.25
| 41.53
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| ###
| 41.5
| ###
| 41.43
| 1,462,429
| ###
| ###
| ###
| ### |
2019-Mar-15 Fri
| 41.42
| ###
| 40.86
| 41
|
|
| ###
| ###
| 2.9 |
2019-Mar-14 Thu
| 41.72
| 41.72
| ###
| 41.2
|
|
| 20.7
| 20.7
| 2.9 |
2019-Mar-13 Wed
| 41.54
| 41.81
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2019-Mar-12 Tue
| ###
| 42.52
| 41.54
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| 41.5
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2019-Mar-08 Fri
| ###
| 42.82
| 42.28
| ###
| 293,729
| ###
| 28.4
| 28.4
| 0.0 |
2019-Mar-07 Thu
| 42.8
| ###
| 42.46
| ###
| 394,375
| 8,372,581
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 42.75
| 42.87
| 42.27
| 42.55
| 425,352
| ###
| 25.9
| 25.9
| ### |
2019-Mar-05 Tue
| ###
| ###
| 41.8
| ###
| 312,471
| 6,530,643
| ###
| ###
| 0.0 |
2019-Mar-04 Mon
| 42.72
| 42.85
| 41.89
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Mar-01 Fri
| 41.42
| 42.71
| 41.42
| 42.5
|
|
| ###
| ###
| 3.0 |
2019-Feb-28 Thu
| ###
| ###
| 40.85
| 41.25
|
|
| ###
| ###
| ### |
2019-Feb-27 Wed
| 41.5
| 41.71
| 40.8
| 41.25
| 601,384
| ###
| ###
| ###
| ### |
2019-Feb-26 Tue
| ###
| ###
| 41.43
| 41.59
| 574,621
| 11,903,274
| ###
| ###
| ### |
2019-Feb-25 Mon
| ###
| ###
| ###
| 42.81
| 504,828
| 0
| ###
| ###
| 3.1 |
2019-Feb-22 Fri
| ###
| 44.59
| 43.29
| 43.89
| 555,483
| 24,407,923
| ###
| ###
| ### |
2019-Feb-21 Thu
| ###
| ###
| 43.42
| 44.41
| 1,059,741
| 23,006,977
| ###
| ###
| 3.2 |
2019-Feb-20 Wed
| 43
| ###
| 42.2
| 44.5
| 1,041,780
| 21,981,558
| ###
| ###
| 3.2 |
2019-Feb-19 Tue
| 45.82
| 46.28
| 45.54
| ###
| 262,374
| ###
| 72.8
| 72.8
| 0.0 |
2019-Feb-18 Mon
| ###
| 46.53
| 45.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 45.75
| 46.59
| 45.71
| 46.23
| 178,350
| 8,230,852
| ###
| ###
| 3.3 |
2019-Feb-14 Thu
| 46.76
| 47.4
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Feb-11 Mon
| 47.24
| ###
| ###
| 46.71
|
|
| 22.8
| 22.8
| ### |
2019-Feb-08 Fri
| 47.2
| 47.45
| 46.5
| 47.27
| 239,485
| ###
| ###
| ###
| ### |
2019-Feb-06 Wed
| 47.7
| 47.7
| ###
| 47.41
|
|
| 26.9
| 26.9
| ### |
2019-Feb-05 Tue
| ###
| 47.56
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Feb-04 Mon
| 46.5
| 47.4
| ###
| 46.89
| 292,358
| 6,928,884
| 79.4
| 79.4
| ### |
2019-Feb-01 Fri
| ###
| ###
| 45.51
| ###
| 509,158
| ###
| 72.1
| 72.1
| 0.0 |
2019-Jan-31 Thu
| 44.85
| 45.85
| 44.26
| 45.5
| 269,486
| ###
| ###
| ###
| 3.3 |
2019-Jan-30 Wed
| ###
| 44.77
| 44
| 44.25
|
|
| ###
| ###
| ### |
2019-Jan-29 Tue
| ###
| 45.52
| 44.24
| 44.29
|
|
| 19.1
| 19.1
| ### |
2019-Jan-25 Fri
| 45
| ###
| ###
| 45.41
|
|
| ###
| ###
| ### |
2019-Jan-17 Thu
| ###
| ###
| 42.72
| 43.21
| 167,587
| 3,579,658
| 21.7
| 21.7
| ### |
2019-Jan-11 Fri
| ###
| ###
| ###
| 42.52
|
|
| 91.8
| 91.8
| 3.0 |
2019-Jan-10 Thu
| 41.8
| 42.58
| 40.72
| 41.22
|
|
| ###
| ###
| 2.9 |
2019-Jan-09 Wed
| 43.5
| 43.73
| 41.87
| ###
| 245,627
| ###
| 8.3
| 8.3
| 0.0 |
2019-Jan-04 Fri
| 40.75
| 41.26
| ###
| ###
| 207,274
| ###
| 80.2
| 80.2
| 0.0 |
2019-Jan-03 Thu
| ###
| 41.74
| ###
| 41.22
| 266,420
| 5,560,185
| ###
| ###
| 2.9 |
2019-Jan-02 Wed
| 40.5
| ###
| ###
| 40.7
|
|
| ###
| ###
| 2.9 |
2018-Dec-28 Fri
| ###
| 40.85
| 39.79
| ###
| 152,355
| 6,142,953
| 64.3
| 64.3
| 0.0 |
2018-Dec-27 Thu
| 40.49
| 41.71
| 40.045
| 40.4
|
|
| ###
| ###
| 2.9 |
2018-Dec-21 Fri
| ###
| ###
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2018-Dec-20 Thu
| 39.89
| ###
| 39.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 40.52
| 38.81
| 39.72
|
|
| ###
| ###
| 2.8 |
2018-Dec-14 Fri
| 40.85
| ###
| 40.4
| 40.54
|
|
| 30.5
| 30.5
| 2.9 |
2018-Dec-13 Thu
| 44.2
| 44.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| ###
| 44.42
| 42.89
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2018-Dec-11 Tue
| 43.72
| ###
| ###
| 43.23
|
|
| ###
| ###
| 3.1 |
2018-Dec-10 Mon
| 45.5
| 45.74
| 43.21
| ###
| 408,872
| 18,184,582
| 12.8
| 12.8
| 0.0 |
2018-Dec-07 Fri
| ###
| 46.72
| ###
| 46.24
|
|
| 90.5
| 90.5
| 3.3 |
2018-Dec-06 Thu
| ###
| ###
| ###
| 44.75
| 286,175
| 0
| 34.9
| 34.9
| ### |
2018-Dec-05 Wed
| 46
| 46
| 44.75
| ###
| 293,777
| ###
| 21.9
| 21.9
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| 46.26
|
|
| 26.3
| 26.3
| 3.3 |
2018-Dec-03 Mon
| 46.5
| 47.51
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2018-Nov-30 Fri
| 46.49
| 46.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| 46.55
| 45.72
| 46.49
| 1,421,171
| 65,565,724
| ###
| ###
| ### |
2018-Nov-13 Tue
| 49.5
| ###
| ###
| ###
| 322,529
| 0
| 78.7
| 78.7
| 0.0 |
2018-Nov-12 Mon
| 48.8
| 50.5
| ###
| ###
| 419,383
| 10,589,420
| 91.1
| 91.1
| 0.0 |
2018-Nov-09 Fri
| ###
| 49.5
| ###
| ###
| 584,320
| 14,461,920
| 28.7
| 28.7
| 0.0 |
2018-Nov-08 Thu
| 51.79
| 51.79
| ###
| 49.72
|
|
| 9.9
| 9.9
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 353,182
| 0
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| 54.25
| 54.56
|
|
| ###
| ###
| 3.9 |
2018-Nov-05 Mon
| ###
| 56.8
| 54.71
| 54.87
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| 54.79
| 56.2
| ###
| 55.86
|
|
| 78.8
| 78.8
| ### |
2018-Nov-01 Thu
| ###
| ###
| 53.45
| 55.24
| 348,284
| 9,307,889
| ###
| ###
| 3.9 |
2018-Oct-31 Wed
| ###
| 54.22
| ###
| ###
| 458,089
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| 54
| 485,124
| 0
| ###
| ###
| 3.9 |
2018-Oct-29 Mon
| ###
| ###
| 51.82
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2018-Oct-26 Fri
| 52
| 53.5
| 51.71
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2018-Oct-25 Thu
| 52.5
| 54
| 52.5
| ###
| 450,426
| 23,985,184
| 86.3
| 86.3
| 0.0 |
2018-Oct-24 Wed
| 55.5
| 56.46
| 53.87
| 54.87
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| 56.83
| ###
| 56.27
|
|
| ###
| ###
| ### |
2018-Oct-22 Mon
| 54
| 55.53
| 54
| 55.27
| 362,729
| 19,864,853
| ###
| ###
| 3.9 |
2018-Oct-19 Fri
| 53.5
| 55.29
| 53.41
| 54.85
| 265,941
| ###
| 87.6
| 87.6
| 3.9 |
2018-Oct-18 Thu
| 54.43
| ###
| 53.71
| 54.28
|
|
| 34.1
| 34.1
| 3.9 |
2018-Oct-17 Wed
| 54.49
| 55.125
| 53.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 53
| 54.7
| 53
| 54.23
| 316,152
| 17,024,785
| 84.2
| 84.2
| ### |
2018-Oct-15 Mon
| 51.58
| 53.47
| 51.53
| 53.28
| 291,284
| ###
| 92.2
| 92.2
| 3.8 |
2018-Oct-12 Fri
| 50.5
| ###
| 50.5
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2018-Oct-11 Thu
| 52
| ###
| 50.51
| 51.73
| 524,149
| 13,237,382
| ###
| ###
| ### |
2018-Oct-10 Wed
| 50.26
| 52.47
| 50.26
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Oct-09 Tue
| 51
| 51.2
| 49.75
| 49.84
| 288,443
| ###
| 23.1
| 23.1
| 3.6 |
2018-Oct-08 Mon
| ###
| ###
| 49.81
| 50.41
|
|
| 85.3
| 85.3
| ### |
2018-Oct-05 Fri
| 50.28
| 51.25
| 50.27
| 50.49
| 170,128
| ###
| 73.0
| 73.0
| ### |
2018-Oct-04 Thu
| 50.5
| ###
| ###
| 50.59
| 159,857
| 0
| 71.4
| 71.4
| ### |
2018-Oct-03 Wed
| 51.2
| 51.2
| 50.57
| 50.78
|
|
| 22.4
| 22.4
| 3.6 |
2018-Oct-02 Tue
| ###
| 52.5
| 50.51
| ###
| 220,921
| ###
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| 51.81
| 52.27
| 168,685
| 4,369,784
| 32.5
| 32.5
| ### |
2018-Sep-28 Fri
| 52.21
| ###
| 52.21
| 53.2
| 331,521
| 8,654,355
| 83.6
| 83.6
| 3.8 |
2018-Sep-27 Thu
| 51.71
| 52.5
| 51.5
| 52.21
| 217,726
| 11,321,752
| ###
| ###
| ### |
2018-Sep-26 Wed
| 50.29
| 51.55
| 50.23
| 51.54
| 175,048
| ###
| 88.8
| 88.8
| ### |
2018-Sep-25 Tue
| 50.71
| ###
| ###
| 50.73
| 119,726
| 0
| 71.9
| 71.9
| ### |
2018-Sep-24 Mon
| ###
| 51
| ###
| ###
| 138,529
| 3,532,489
| 84.8
| 84.8
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| 50.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| 51.2
| ###
| ###
| 50.5
|
|
| 20.3
| 20.3
| 3.6 |
2018-Sep-19 Wed
| ###
| 52.5
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2018-Sep-18 Tue
| 52.5
| ###
| 51
| 51.54
| 263,984
| ###
| 21.1
| 21.1
| ### |
2018-Sep-17 Mon
| ###
| ###
| 51.41
| 53
| 188,076
| ###
| 87.5
| 87.5
| 3.8 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
| 161,224
| 0
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| 52.74
| 51.53
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2018-Sep-12 Wed
| 52
| ###
| 52
| 52.45
|
|
| 79.1
| 79.1
| ### |
2018-Sep-11 Tue
| 52.51
| 53.28
| 52
| 52.45
|
|
| ###
| ###
| ### |
2018-Sep-10 Mon
| 54.41
| 54.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| 55
| 51.85
| 54.7
| 422,657
| 22,580,450
| 94.8
| 94.8
| 3.9 |
2018-Sep-06 Thu
| 53.21
| 53.45
| 52.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 52.8
| 53.45
| 374,370
| ###
| 84.1
| 84.1
| 3.8 |
2018-Sep-04 Tue
| 54
| ###
| ###
| 53.46
| 240,929
| 0
| 25.7
| 25.7
| 3.8 |
2018-Sep-03 Mon
| 53.81
| ###
| 53.74
| ###
| 398,127
| 10,697,672
| 81.8
| 81.8
| 0.0 |
2018-Aug-31 Fri
| ###
| 55.26
| 53.79
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2018-Aug-30 Thu
| 57.44
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2018-Aug-29 Wed
| ###
| 57.8
| ###
| 57.7
|
|
| 91.4
| 91.4
| ### |
2018-Aug-28 Tue
| 55.4
| 57.42
| ###
| 57.42
| 385,423
| ###
| ###
| ###
| ### |
2018-Aug-27 Mon
| 54.7
| ###
| 54.7
| 55.42
| 157,171
| 4,298,626
| 81.4
| 81.4
| 4.0 |
2018-Aug-24 Fri
| 55
| 56.49
| 54.82
| 55.28
| 211,525
| 11,772,423
| 77.3
| 77.3
| 3.9 |
2018-Aug-23 Thu
| 54.42
| 55.56
| 54.42
| ###
| 372,488
| ###
| 81.8
| 81.8
| 0.0 |
2018-Aug-22 Wed
| 55.5
| ###
| 54.745
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| 56.24
| ###
| 55.5
|
|
| ###
| ###
| 4.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Aug-17 Fri
| 55
| ###
| 53.82
| ###
| 618,454
| ###
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 53
| ###
| 53
| 56
| 1,468,574
| ###
| ###
| ###
| 4.0 |
2018-Aug-15 Wed
| 48.78
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2018-Aug-14 Tue
| 47
| ###
| 45.52
| 49
| 1,861,774
| 42,373,976
| 94.3
| 94.3
| 3.5 |
2018-Aug-13 Mon
| ###
| 52.82
| ###
| 52.42
|
|
| ###
| ###
| 3.7 |
2018-Aug-10 Fri
| ###
| ###
| ###
| 51.5
|
|
| ###
| ###
| 3.7 |
2018-Aug-09 Thu
| ###
| ###
| 49.75
| 50
|
|
| ###
| ###
| ### |
2018-Aug-08 Wed
| ###
| 50.23
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| 50.8
| 214,357
| 0
| 87.3
| 87.3
| 3.6 |
2018-Aug-06 Mon
| 51.27
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2018-Aug-03 Fri
| 50.52
| 51.88
| 50.52
| 51.29
| 246,157
| ###
| ###
| ###
| ### |
2018-Aug-02 Thu
| ###
| 50.7
| 49.71
| 50.5
| 265,858
| ###
| 84.4
| 84.4
| 3.6 |
2018-Aug-01 Wed
| 49
| 50.71
| ###
| 50.2
| 332,083
| ###
| ###
| ###
| 3.6 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 398,880
| 0
| 79.8
| 79.8
| 0.0 |
2018-Jul-30 Mon
| 49
| 50.27
| 48.82
| 50.24
|
|
| 90.1
| 90.1
| 3.6 |
2018-Jul-27 Fri
| 49.43
| ###
| ###
| 49.85
|
|
| 76.7
| 76.7
| ### |
2018-Jul-26 Thu
| 48.5
| ###
| 48.2
| 48.87
|
|
| ###
| ###
| ### |
2018-Jul-25 Wed
| ###
| 49.28
| 48.46
| 48.86
| 368,277
| ###
| 76.4
| 76.4
| 3.5 |
2018-Jul-24 Tue
| 48.51
| ###
| 48.51
| 49.84
|
|
| 91.8
| 91.8
| 3.6 |
2018-Jul-23 Mon
| 49
| 49.555
| 48.52
| 49.25
| 289,988
| 14,220,286
| ###
| ###
| 3.5 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2018-Jul-19 Thu
| 50.58
| 50.79
| ###
| ###
| 152,875
| ###
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 50.5
| 48.86
| ###
| 290,241
| 14,419,172
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 48.54
| 48.83
|
|
| 36.8
| 36.8
| 3.5 |
2018-Jul-16 Mon
| 49.2
| ###
| 48.29
| 48.42
| 510,056
| ###
| ###
| ###
| 3.5 |
2018-Jul-13 Fri
| 47.87
| ###
| 47.56
| ###
| 191,320
| 4,549,589
| 71.6
| 71.6
| 0.0 |
2018-Jul-12 Thu
| 47.5
| ###
| 47.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 47.52
| 48.24
| ###
| 47.71
| 249,081
| ###
| ###
| ###
| 3.4 |
2018-Jul-10 Tue
| ###
| ###
| ###
| 47.78
|
|
| ###
| ###
| 3.4 |
2018-Jul-09 Mon
| ###
| 48.73
| ###
| 47.22
| 526,850
| ###
| 17.0
| 17.0
| 3.4 |
2018-Jul-06 Fri
| ###
| 49.81
| 48.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| 50.85
| ###
| 48.28
| ###
| 1,234,648
| ###
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| ###
| 53.84
| 303,228
| 0
| 85.9
| 85.9
| 3.8 |
2018-Jul-03 Tue
| 51.25
| 53.2
| 51.25
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Jul-02 Mon
| 52.2
| 52.4
| ###
| 51.21
| 255,841
| ###
| 18.9
| 18.9
| 3.7 |
2018-Jun-29 Fri
| 51.54
| ###
| ###
| 52.22
|
|
| ###
| ###
| 3.7 |
2018-Jun-28 Thu
| 51.5
| ###
| 51.48
| ###
| 234,640
| ###
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 277,570
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 53.49
| 51.27
| 51.42
| 439,289
| 23,009,957
| ###
| ###
| 3.7 |
2018-Jun-25 Mon
| 53.54
| 54.56
| ###
| 53.44
|
|
| 39.2
| 39.2
| 3.8 |
2018-Jun-22 Fri
| 54
| ###
| 52.71
| 53.43
| 531,988
| 14,020,543
| 27.6
| 27.6
| ### |
2018-Jun-21 Thu
| 54.45
| 54.45
| 53.49
| 53.86
|
|
| ###
| ###
| 3.8 |
2018-Jun-20 Wed
| 52.59
| 53.44
| 52.59
| ###
| 247,124
| 13,101,278
| 77.5
| 77.5
| 0.0 |
2018-Jun-19 Tue
| 52.5
| ###
| 52.4
| 52.57
| 465,452
| 12,194,842
| ###
| ###
| 3.8 |
2018-Jun-18 Mon
| 52.2
| ###
| ###
| ###
| 272,727
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 51.77
| ###
| 51.48
| 52.24
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 51.45
| ###
| ###
| 51.43
| 541,086
| 0
| 30.5
| 30.5
| ### |
2018-Jun-13 Wed
| 53
| 53.49
| 51.81
| ###
| 287,154
| 15,118,658
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 52
| 52.8
|
|
| 35.2
| 35.2
| ### |
2018-Jun-08 Fri
| 51.2
| ###
| 51.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| 51.26
| ###
| ###
| 51
|
|
| 29.0
| 29.0
| 3.6 |
2018-Jun-06 Wed
| 53.2
| ###
| ###
| ###
| 712,745
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| 54.2
| ###
| ###
| 810,825
| 21,973,357
| 84.3
| 84.3
| 0.0 |
2018-Jun-04 Mon
| 52.7
| ###
| ###
| 52.75
|
|
| ###
| ###
| 3.8 |
2018-Jun-01 Fri
| ###
| 53.48
| 49.72
| 52.41
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 49.45
| 50
| ###
| 49.23
| 607,082
| 15,177,050
| 28.7
| 28.7
| ### |
2018-May-30 Wed
| 48.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 47.85
| ###
| ###
| 47.89
|
|
| 71.2
| 71.2
| ### |
2018-May-28 Mon
| 46
| ###
| ###
| 47.55
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| 45.86
| ###
| 45.82
|
|
| 90.4
| 90.4
| 3.3 |
2018-May-24 Thu
| 44.27
| ###
| ###
| 44.56
|
|
| ###
| ###
| 3.2 |
2018-May-23 Wed
| ###
| 44.81
| 44.2
| 44.47
|
|
| ###
| ###
| ### |
2018-May-22 Tue
| ###
| 44.79
| 43.83
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2018-May-21 Mon
| 42.79
| ###
| 42.46
| 43.85
|
|
| ###
| ###
| 3.1 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| 44.23
| ###
| ###
| 43.2
|
|
| ###
| ###
| 3.1 |
2018-May-16 Wed
| 43.25
| 45.5
| 43.22
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| 42.57
| 936,371
| 0
| 82.2
| 82.2
| ### |
2018-May-14 Mon
| ###
| ###
| 41.43
| ###
| 289,846
| 6,004,159
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 43.48
| ###
| ###
| 42.72
| 491,146
| 0
| ###
| ###
| ### |
2018-May-10 Thu
| 42.73
| 43.2
| ###
| 42.8
|
|
| ###
| ###
| 3.1 |
2018-May-09 Wed
| ###
| ###
| 41.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 42.48
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2018-May-07 Mon
| 42.73
| 42.89
| ###
| 42
|
|
| ###
| ###
| 3.0 |
2018-May-04 Fri
| 42.85
| ###
| 41.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 42.7
| ###
| ###
| 42.85
|
|
| ###
| ###
| ### |
2018-May-02 Wed
| 42.51
| ###
| 42.26
| ###
| 1,389,583
| 29,361,888
| 31.1
| 31.1
| 0.0 |
2018-May-01 Tue
| ###
| 42.84
| 41.75
| 42.53
| 368,275
| ###
| ###
| ###
| 3.0 |
2018-Apr-30 Mon
| ###
| ###
| 41.85
| ###
| 468,855
| ###
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 41.2
| 43.89
| ###
| 43.87
| 626,021
| ###
| ###
| ###
| ### |
2018-Apr-26 Thu
| 40
| ###
| 39.86
| ###
| 385,448
| 7,681,978
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| 39.81
| ###
| 39.245
| 39.79
| 249,179
| ###
| 34.4
| 34.4
| 2.8 |
2018-Apr-23 Mon
| 39.24
| 39.28
| 38.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| ###
| 39.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 39.87
| 39.87
| ###
| 39.21
| 200,327
| ###
| 18.1
| 18.1
| ### |
2018-Apr-18 Wed
| ###
| ###
| 38.51
| 39.72
|
|
| ###
| ###
| 2.8 |
2018-Apr-17 Tue
| ###
| ###
| 39.72
| 39.74
| 359,624
| ###
| ###
| ###
| 2.8 |
2018-Apr-16 Mon
| 40.75
| ###
| ###
| 40
|
|
| ###
| ###
| 2.9 |
2018-Apr-13 Fri
| 40.56
| 41.45
| 40.51
| 41.25
| 232,179
| ###
| 81.9
| 81.9
| ### |
2018-Apr-12 Thu
| 40
| ###
| 40
| 40.53
|
|
| 83.7
| 83.7
| ### |
2018-Apr-11 Wed
| ###
| 40.75
| 39.945
| ###
| 364,384
| 14,701,983
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| 40.7
| ###
| ###
| ###
| 281,043
| 0
| ###
| ###
| 0.0 |
2018-Apr-09 Mon
| 40.43
| ###
| ###
| 40.87
| 276,153
| 0
| 79.4
| 79.4
| ### |
2018-Apr-06 Fri
| ###
| 40.73
| 39.74
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 336,929
| 0
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 40.5
| 40.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-03 Tue
| 41
| ###
| 40.75
| 40.79
| 644,754
| ###
| 34.1
| 34.1
| ### |
2018-Mar-29 Thu
| ###
| 42.7
| 41.58
| 41.73
| 293,186
| 12,354,858
| 26.1
| 26.1
| ### |
2018-Mar-28 Wed
| 42.48
| ###
| ###
| 42.23
| 162,272
| 0
| 35.0
| 35.0
| ### |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
| 301,047
| 0
| 84.2
| 84.2
| 0.0 |
2018-Mar-26 Mon
| 40.85
| ###
| 40.76
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Mar-23 Fri
| 40.8
| 42.26
| 40.8
| ###
| 546,056
| ###
| 80.7
| 80.7
| 0.0 |
2018-Mar-22 Thu
| 41.79
| 42.25
| 41
| 41.24
| 430,680
| 17,927,055
| ###
| ###
| 2.9 |
2018-Mar-21 Wed
| 42.75
| 42.87
| 41.77
| 42.23
|
|
| ###
| ###
| ### |
2018-Mar-20 Tue
| ###
| ###
| 42.48
| 42.87
|
|
| ###
| ###
| 3.1 |
2018-Mar-19 Mon
| 42.77
| 43.79
| 42.77
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Mar-16 Fri
| 42.75
| 43.53
| ###
| ###
| 391,985
| 8,531,553
| 76.6
| 76.6
| 0.0 |
2018-Mar-15 Thu
| ###
| 43.77
| 42.57
| 43.2
|
|
| 73.1
| 73.1
| 3.1 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 485,823
| 0
| 76.4
| 76.4
| 0.0 |
2018-Mar-13 Tue
| 43.5
| 43.83
| ###
| ###
| 319,083
| ###
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 44.43
| ###
| ###
| 471,440
| ###
| 29.6
| 29.6
| 0.0 |
2018-Mar-09 Fri
| 43.2
| 44.2
| ###
| 43.7
|
|
| 77.4
| 77.4
| ### |
2018-Mar-08 Thu
| 42
| 43.78
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2018-Mar-07 Wed
| 41.2
| 41.74
| ###
| ###
| 629,470
| ###
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| 40
| 41.47
| 40
| 41.2
| 661,742
| ###
| 89.7
| 89.7
| 2.9 |
2018-Mar-05 Mon
| 39.79
| 40.355
| 39.42
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2018-Mar-02 Fri
| 38.52
| 39.82
| ###
| 39.8
|
|
| ###
| ###
| 2.8 |
2018-Mar-01 Thu
| ###
| ###
| 38.545
| ###
| 1,072,281
| ###
| 43.2
| 43.2
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 39.25
| ###
| 889,083
| 17,448,253
| 26.4
| 26.4
| 0.0 |
2018-Feb-27 Tue
| 40
| 40.5
| 39.55
| ###
| 931,441
| 37,280,926
| 43.0
| 43.0
| 0.0 |
2018-Feb-26 Mon
| ###
| 40.79
| 39.77
| 40
|
|
| ###
| ###
| 2.9 |
2018-Feb-23 Fri
| 40.52
| ###
| 38.4
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Feb-22 Thu
| ###
| ###
| 40.56
| 40.56
| 1,600,841
| 32,465,055
| ###
| ###
| 2.9 |
2018-Feb-21 Wed
| 42.45
| ###
| 42.325
| 42.5
| 383,826
| ###
| 69.3
| 69.3
| 3.0 |
2018-Feb-20 Tue
| ###
| 43.8
| ###
| 42.5
| 584,887
| 12,809,025
| ###
| ###
| 3.0 |
2018-Feb-19 Mon
| 42.71
| ###
| ###
| 43.8
|
|
| ###
| ###
| 3.1 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 42.5
|
|
| 25.0
| 25.0
| 3.0 |
2018-Feb-15 Thu
| 45.5
| 46
| 42.82
| 43
|
|
| 4.4
| 4.4
| ### |
2018-Feb-14 Wed
| 45.5
| ###
| ###
| 46.5
|
|
| 89.5
| 89.5
| ### |
2018-Feb-13 Tue
| 48.75
| ###
| ###
| 49.5
|
|
| 78.7
| 78.7
| 3.5 |
2018-Feb-12 Mon
| 48.8
| ###
| 47.81
| ###
| 482,086
| ###
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| 49.885
| 47.7
| ###
| 367,123
| 17,912,848
| 78.3
| 78.3
| 0.0 |
2018-Feb-08 Thu
| 46.5
| 49.28
| 46.5
| 49
|
|
| 94.7
| 94.7
| 3.5 |
2018-Feb-07 Wed
| 45.42
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2018-Feb-06 Tue
| 45.58
| ###
| 45
| ###
| 362,284
| ###
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| 46.74
| ###
| 46.22
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2018-Feb-02 Fri
| 48
| ###
| 47.53
| ###
| 174,178
| 4,139,340
| 27.1
| 27.1
| 0.0 |
2018-Feb-01 Thu
| ###
| 48.88
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 324,758
| 0
| 73.4
| 73.4
| 0.0 |
2018-Jan-30 Tue
| 47.77
| ###
| ###
| 47.79
| 299,145
| 0
| ###
| ###
| ### |
2018-Jan-29 Mon
| 47.25
| ###
| 47.25
| ###
| 459,523
| ###
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| 46.48
| 47.56
| ###
| 47.43
|
|
| 84.5
| 84.5
| 3.4 |
2018-Jan-24 Wed
| 45.7
| 46.85
| 45.43
| 46.78
|
|
| ###
| ###
| ### |
2018-Jan-23 Tue
| 45
| 45.46
| ###
| 45.42
| 187,053
| ###
| 76.2
| 76.2
| 3.2 |
2018-Jan-22 Mon
| 45.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| 45.75
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 44.82
| 45.7
|
|
| 84.2
| 84.2
| 3.3 |
2018-Jan-17 Wed
| 45
| 45.71
| ###
| 45.59
| 170,179
| 3,889,441
| 83.6
| 83.6
| ### |
2018-Jan-16 Tue
| 45
| 45.75
| 44.74
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Jan-15 Mon
| 45
| 45.26
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2018-Jan-12 Fri
| 45.45
| 45.49
| 44.71
| 45
|
|
| ###
| ###
| 3.2 |
2018-Jan-11 Thu
| 45.52
| ###
| ###
| 45.49
|
|
| ###
| ###
| ### |
2018-Jan-02 Tue
| ###
| 46.73
| 45.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-29 Fri
| 47
| 47
| 46.24
| 46.7
|
|
| 25.0
| 25.0
| 3.3 |
2017-Dec-28 Thu
| 46.89
| ###
| 46.46
| ###
| 125,445
| 2,914,087
| 63.8
| 63.8
| 0.0 |
2017-Dec-27 Wed
| 46.59
| ###
| ###
| 46.79
| 158,252
| 0
| 72.5
| 72.5
| 3.3 |
2017-Dec-22 Fri
| ###
| ###
| 45.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 45.5
| 45.81
| 44.86
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Dec-20 Wed
| 43
| 44.83
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2017-Dec-19 Tue
| 43.75
| 43.88
| ###
| ###
| 572,626
| ###
| 20.1
| 20.1
| 0.0 |
2017-Dec-18 Mon
| 44.22
| 44.45
| 43.82
| ###
| 320,678
| 14,153,123
| 28.9
| 28.9
| 0.0 |
2017-Dec-15 Fri
| 44.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| ###
| ###
| ###
| 46.85
|
|
| 72.1
| 72.1
| ### |
2017-Dec-07 Thu
| 46.2
| ###
| 45.86
| 46.52
|
|
| ###
| ###
| 3.3 |
2017-Dec-06 Wed
| 46.71
| ###
| 46.25
| ###
| 296,548
| 6,857,672
| 33.0
| 33.0
| 0.0 |
2017-Dec-05 Tue
| 46.52
| ###
| 46.24
| 46.85
|
|
| ###
| ###
| ### |
2017-Dec-04 Mon
| ###
| ###
| 46.27
| 46.52
|
|
| ###
| ###
| 3.3 |
2017-Dec-01 Fri
| ###
| 47.82
| ###
| ###
| 362,381
| 8,664,529
| 81.4
| 81.4
| 0.0 |
2017-Nov-30 Thu
| 46.75
| ###
| 46.75
| 47
| 406,674
| ###
| 75.4
| 75.4
| 3.4 |
2017-Nov-29 Wed
| 47
| ###
| 46.5
| 46.89
|
|
| 32.2
| 32.2
| ### |
2017-Nov-28 Tue
| 46.8
| 47.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| ###
| ###
| ###
| 46.84
| 153,474
| 0
| ###
| ###
| 3.3 |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| ###
| ###
| 46.23
| ###
| 191,283
| ###
| 25.6
| 25.6
| 0.0 |
2017-Nov-22 Wed
| 46.7
| ###
| 46.48
| ###
| 612,959
| ###
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| ###
| 46.74
| 45.5
| 46.48
| 212,355
| ###
| 83.6
| 83.6
| ### |
2017-Nov-20 Mon
| 45.85
| 46.055
| ###
| 45.84
| 472,483
| ###
| 38.3
| 38.3
| 3.3 |
2017-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 46.74
|
|
| 28.5
| 28.5
| 3.3 |
2017-Nov-15 Wed
| ###
| 47.5
| 46.76
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2017-Nov-14 Tue
| ###
| 47.49
| 46.59
| 46.79
| 229,172
| 10,780,250
| ###
| ###
| 3.3 |
2017-Nov-13 Mon
| 46.75
| 47.87
| 46.75
| 47.5
|
|
| 83.3
| 83.3
| 3.4 |
2017-Nov-10 Fri
| 46.5
| 46.78
| ###
| 46.53
| 285,248
| 6,671,950
| 68.3
| 68.3
| ### |
2017-Nov-09 Thu
| ###
| ###
| ###
| 46.43
|
|
| 10.5
| 10.5
| ### |
2017-Nov-08 Wed
| 47.76
| 48.45
| 47.53
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Nov-07 Tue
| ###
| 48.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| ###
| 48.7
| ###
| ###
| 284,959
| 6,938,751
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 46.49
| 47.56
| 46.27
| 47.51
|
|
| ###
| ###
| ### |
2017-Nov-02 Thu
| 45
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| ###
| 45.23
| 1,242,649
| 0
| ###
| ###
| ### |
2017-Oct-31 Tue
| 47
| ###
| 46.56
| 46.59
| 548,529
| 12,769,755
| 25.5
| 25.5
| 3.3 |
2017-Oct-30 Mon
| 48.22
| 48.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| 48.59
| 47.51
| 48.43
| 203,527
| 9,779,472
| 71.0
| 71.0
| ### |
2017-Oct-26 Thu
| 47.75
| 48.79
| ###
| 48.43
| 314,456
| 7,671,154
| 83.4
| 83.4
| ### |
2017-Oct-25 Wed
| 48.86
| 48.86
| 47.56
| 47.75
|
|
| ###
| ###
| ### |
2017-Oct-24 Tue
| 49.5
| 49.7
| 49.23
| 49.23
| 330,625
| ###
| 27.8
| 27.8
| ### |
2017-Oct-23 Mon
| ###
| 50
| ###
| 49.77
| 439,420
| ###
| 77.0
| 77.0
| 3.6 |
2017-Oct-20 Fri
| 49.54
| 49.74
| ###
| 49.53
| 495,073
| ###
| 30.7
| 30.7
| 3.5 |
2017-Oct-19 Thu
| 48.7
| 49.57
| ###
| ###
| 620,627
| 15,382,240
| 81.7
| 81.7
| 0.0 |
2017-Oct-18 Wed
| ###
| 49.27
| ###
| 47.7
|
|
| ###
| ###
| 3.4 |
2017-Oct-17 Tue
| 49.27
| ###
| 48.73
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2017-Oct-16 Mon
| ###
| 49.71
| 48.79
| 49.24
| 421,428
| 20,755,329
| ###
| ###
| 3.5 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 49.53
|
|
| ###
| ###
| 3.5 |
2017-Oct-12 Thu
| 46.8
| ###
| 46.7
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| 46.79
| ###
| 46.79
|
|
| 85.2
| 85.2
| 3.3 |
2017-Oct-10 Tue
| ###
| 45.75
| ###
| ###
| 238,023
| 5,444,776
| ###
| ###
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| 45.5
| 276,480
| 0
| 76.2
| 76.2
| 3.3 |
2017-Oct-06 Fri
| ###
| ###
| 45.22
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Oct-05 Thu
| ###
| 46.4
| 45.2
| 45.43
|
|
| 19.6
| 19.6
| 3.2 |
2017-Oct-04 Wed
| ###
| ###
| 45.86
| 46.22
|
|
| 16.8
| 16.8
| ### |
2017-Oct-03 Tue
| 46.5
| ###
| ###
| ###
| 400,225
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| ###
| 46.28
| ###
| 45.82
| 442,083
| ###
| ###
| ###
| 3.3 |
2017-Sep-28 Thu
| 45.4
| 46
| ###
| 45.8
| 569,420
| ###
| ###
| ###
| ### |
2017-Sep-27 Wed
| 43.77
| ###
| 43.76
| ###
| 536,655
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 44.81
| 44.88
| ###
| 43.82
| 462,672
| 10,382,359
| ###
| ###
| ### |
2017-Sep-25 Mon
| 44.23
| ###
| 43.75
| ###
| 442,742
| 9,684,981
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| 44.27
| 43.25
| 44.2
| 425,623
| ###
| 76.6
| 76.6
| 3.2 |
2017-Sep-21 Thu
| ###
| 44.23
| ###
| ###
| 575,657
| 12,730,654
| 79.7
| 79.7
| 0.0 |
2017-Sep-20 Wed
| 44.2
| 44.41
| ###
| ###
| 401,770
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 43.81
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2017-Sep-18 Mon
| 43.5
| ###
| 43.44
| 43.77
|
|
| 76.2
| 76.2
| ### |
2017-Sep-15 Fri
| 41.2
| ###
| ###
| ###
| 906,758
| 0
| ###
| ###
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Sep-13 Wed
| ###
| 41.26
| 40.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-12 Tue
| 42.44
| 42.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 42.85
| ###
| 42.24
| 362,353
| ###
| 26.4
| 26.4
| 3.0 |
2017-Sep-08 Fri
| 42.4
| 42.84
| 42.4
| 42.84
| 348,383
| 14,848,083
| 78.5
| 78.5
| ### |
2017-Sep-07 Thu
| 42.42
| ###
| 42.26
| 42.58
| 371,440
| 7,848,527
| ###
| ###
| ### |
2017-Sep-06 Wed
| ###
| ###
| 42.055
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Sep-05 Tue
| 42.58
| ###
| 42.58
| ###
| 371,751
| 7,914,578
| 83.6
| 83.6
| 0.0 |
2017-Sep-04 Mon
| 42.5
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2017-Sep-01 Fri
| 43
| 43.49
| ###
| 42.47
| 554,155
| ###
| 20.5
| 20.5
| ### |
2017-Aug-31 Thu
| 42.89
| 43.4
| 42.52
| ###
| 439,157
| 18,866,184
| 70.1
| 70.1
| 0.0 |
2017-Aug-30 Wed
| 43.77
| ###
| 42.52
| 43
|
|
| 18.1
| 18.1
| ### |
2017-Aug-29 Tue
| 43.56
| 44
| 43.22
| 43.46
| 449,142
| 19,587,082
| ###
| ###
| 3.1 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 325,958
| 0
| 32.8
| 32.8
| 0.0 |
2017-Aug-25 Fri
| 43.26
| ###
| ###
| ###
| 445,475
| 0
| 87.1
| 87.1
| 0.0 |
2017-Aug-24 Thu
| 42.8
| 43.51
| 42.53
| 43.5
| 463,827
| ###
| 83.1
| 83.1
| 3.1 |
2017-Aug-23 Wed
| ###
| 43.42
| 42.25
| 43.42
| 526,578
| ###
| 76.5
| 76.5
| ### |
2017-Aug-22 Tue
| ###
| 44.74
| 42.84
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2017-Aug-21 Mon
| 44.4
| ###
| 43.5
| 44.59
| 590,182
| 12,836,458
| 77.8
| 77.8
| 3.2 |
2017-Aug-18 Fri
| 43.8
| ###
| 42.57
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2017-Aug-17 Thu
| 45
| 45.41
| 43.185
| 43.72
|
|
| ###
| ###
| 3.1 |
2017-Aug-16 Wed
| 42
| 44.5
| 40.8
| 44.5
|
|
| 95.1
| 95.1
| 3.2 |
2017-Aug-15 Tue
| 40
| ###
| 39.5
| 41.5
| 3,537,527
| 69,866,158
| 91.6
| 91.6
| 3.0 |
2017-Aug-14 Mon
| 52
| ###
| 50.82
| ###
| 398,057
| 10,114,628
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| ###
| 51.42
| ###
| 51.42
| 260,886
| 6,707,379
| 90.7
| 90.7
| 3.7 |
2017-Aug-10 Thu
| ###
| 52.25
| ###
| 51.88
|
|
| 32.9
| 32.9
| 3.7 |
2017-Aug-09 Wed
| ###
| 53.48
| 52.27
| 52.5
| 246,084
| ###
| 69.2
| 69.2
| 3.8 |
2017-Aug-08 Tue
| 53.75
| 53.84
| 52.75
| ###
| 275,879
| 14,702,971
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| 53.51
| ###
| 53.51
| 53.75
| 186,344
| ###
| ###
| ###
| ### |
2017-Aug-04 Fri
| 52.43
| ###
| 52.28
| 53.22
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| 52.44
| ###
| ###
| 52.43
| 141,346
| 0
| 29.5
| 29.5
| 3.7 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 52.86
|
|
| 33.9
| 33.9
| 3.8 |
2017-Aug-01 Tue
| ###
| 53.5
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jul-31 Mon
| ###
| 54.43
| ###
| ###
| 212,686
| 5,788,249
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 55.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 54.82
| ###
| 54.25
| ###
| 257,386
| ###
| 77.6
| 77.6
| 0.0 |
2017-Jul-26 Wed
| 56.55
| ###
| ###
| 55
|
|
| ###
| ###
| 3.9 |
2017-Jul-25 Tue
| 57.5
| ###
| 57.21
| 58
| 459,058
| 13,131,354
| 79.2
| 79.2
| 4.1 |
2017-Jul-24 Mon
| 55.88
| ###
| 55.23
| ###
| 299,356
| ###
| 88.1
| 88.1
| 0.0 |
2017-Jul-21 Fri
| 56
| ###
| ###
| 56.75
|
|
| ###
| ###
| ### |
2017-Jul-20 Thu
| 55.7
| ###
| 54.785
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Jul-19 Wed
| ###
| 55.8
| 54.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 57.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-17 Mon
| 55
| ###
| 54.41
| 55.5
|
|
| 80.9
| 80.9
| 4.0 |
2017-Jul-14 Fri
| 53.81
| ###
| 53.5
| ###
| 485,551
| 12,988,489
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| 53.82
| 52.46
| 53.79
| 300,454
| 15,966,125
| ###
| ###
| 3.8 |
2017-Jul-12 Wed
| 52.5
| 52.74
| ###
| 52.5
| 362,258
| 9,552,743
| ###
| ###
| 3.8 |
2017-Jul-11 Tue
| 51.46
| ###
| 51.23
| 52.54
| 287,624
| 7,367,488
| 87.5
| 87.5
| 3.8 |
2017-Jul-10 Mon
| ###
| ###
| ###
| 51.45
| 196,949
| 0
| ###
| ###
| 3.7 |
2017-Jul-07 Fri
| ###
| 51.44
| ###
| 51.2
|
|
| ###
| ###
| 3.7 |
2017-Jul-06 Thu
| 51.5
| ###
| 51.28
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Jul-05 Wed
| 52
| ###
| 51.23
| 51.49
| 402,459
| 10,308,987
| 24.0
| 24.0
| 3.7 |
2017-Jul-04 Tue
| ###
| 52.21
| 51.26
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Jul-03 Mon
| 51.77
| 52.23
| ###
| 51.42
|
|
| ###
| ###
| 3.7 |
2017-Jun-30 Fri
| 52.8
| 53.7
| 52
| ###
| 507,747
| 26,834,428
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| 54.57
| 54.87
| 53.77
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Jun-28 Wed
| ###
| 54.2
| 53
| 54.2
| 256,682
| 13,758,155
| ###
| ###
| ### |
2017-Jun-27 Tue
| ###
| ###
| 52.75
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| 53.46
| 53.59
| 403,378
| ###
| 34.2
| 34.2
| 3.8 |
2017-Jun-23 Fri
| 52.5
| 53.875
| 52.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| ###
| ###
| 705,524
| 0
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| 54.58
|
|
| ###
| ###
| 3.9 |
2017-Jun-20 Tue
| ###
| ###
| 54.75
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jun-19 Mon
| ###
| 55.22
| 54.59
| ###
| 288,671
| 15,849,481
| 73.4
| 73.4
| 0.0 |
2017-Jun-16 Fri
| 53.87
| 55
| ###
| 54.88
|
|
| 82.9
| 82.9
| ### |
2017-Jun-15 Thu
| 52.87
| 54.48
| 52.7
| 53.86
|
|
| 87.8
| 87.8
| 3.8 |
2017-Jun-14 Wed
| 53.42
| 53.74
| ###
| 53
|
|
| ###
| ###
| 3.8 |
2017-Jun-13 Tue
| ###
| 54.46
| ###
| ###
| 730,640
| 19,895,327
| 24.5
| 24.5
| 0.0 |
2017-Jun-09 Fri
| ###
| ###
| ###
| ###
| 610,386
| 0
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| ###
| 54.87
| 833,359
| 0
| 28.8
| 28.8
| ### |
2017-Jun-07 Wed
| ###
| 57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 57.2
| 57.53
| 56.8
| ###
| 316,340
| 18,083,576
| ###
| ###
| 0.0 |
2017-Jun-05 Mon
| 57.27
| 58.345
| 57.22
| 57.48
|
|
| ###
| ###
| 4.1 |
2017-Jun-02 Fri
| ###
| 57.7
| ###
| 57.21
| 562,677
| ###
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| 57.82
| ###
| ###
| 833,180
| ###
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| 57
| 57.47
|
|
| 31.2
| 31.2
| ### |
2017-May-30 Tue
| 58.7
| 58.79
| 56.84
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-May-29 Mon
| ###
| ###
| 58.2
| ###
| 1,368,959
| ###
| 23.6
| 23.6
| 0.0 |
2017-May-26 Fri
| 62.59
| ###
| 61.51
| 61.55
|
|
| 20.6
| 20.6
| ### |
2017-May-25 Thu
| 62.26
| 62.55
| 61.54
| 61.78
| 221,357
| ###
| ###
| ###
| 4.4 |
2017-May-24 Wed
| 62.24
| ###
| ###
| 62.27
|
|
| 69.5
| 69.5
| 4.4 |
2017-May-23 Tue
| ###
| 62.875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 60.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-19 Fri
| ###
| 61.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| 60.73
| 61.8
| 59.79
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2017-May-17 Wed
| ###
| 61.52
| ###
| 60.73
|
|
| ###
| ###
| 4.3 |
2017-May-16 Tue
| 61.49
| 62.24
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-May-15 Mon
| ###
| 64.26
| 60.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 66.49
| 66.59
| ###
| 64.26
| 445,883
| 14,845,674
| ###
| ###
| 4.6 |
2017-May-11 Thu
| ###
| ###
| 64.58
| 66.8
|
|
| 90.8
| 90.8
| ### |
2017-May-10 Wed
| 63.5
| ###
| 62.41
| ###
| 293,651
| 9,163,379
| 82.1
| 82.1
| 0.0 |
2017-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-May-08 Mon
| 62.25
| 62.25
| 61.5
| 61.76
|
|
| ###
| ###
| ### |
2017-May-05 Fri
| ###
| ###
| 61.26
| 61.5
|
|
| 35.9
| 35.9
| 4.4 |
2017-May-04 Thu
| 61.72
| ###
| 61.26
| ###
| 197,270
| 6,042,380
| 33.8
| 33.8
| 0.0 |
2017-May-03 Wed
| 61.5
| ###
| ###
| 61.76
|
|
| 76.4
| 76.4
| ### |
2017-May-02 Tue
| ###
| ###
| ###
| 61.7
| 137,720
| 0
| ###
| ###
| 4.4 |
2017-May-01 Mon
| ###
| 61.71
| 60.41
| ###
| 248,848
| 15,194,658
| 81.6
| 81.6
| 0.0 |
2017-Apr-28 Fri
| ###
| 62.23
| ###
| ###
| 176,422
| 5,489,370
| ###
| ###
| 0.0 |
2017-Apr-27 Thu
| ###
| ###
| ###
| 61.42
|
|
| ###
| ###
| 4.4 |
2017-Apr-26 Wed
| 62.21
| 62.41
| 61.28
| 61.5
|
|
| 28.8
| 28.8
| 4.4 |
2017-Apr-24 Mon
| 61.2
| 61.72
| ###
| 61.5
|
|
| 79.3
| 79.3
| 4.4 |
2017-Apr-21 Fri
| ###
| ###
| 60.75
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2017-Apr-20 Thu
| 61.54
| 61.57
| 60.73
| 60.83
|
|
| ###
| ###
| 4.3 |
2017-Apr-19 Wed
| ###
| 61.86
| 60.5
| ###
| 228,521
| ###
| 75.4
| 75.4
| 0.0 |
2017-Apr-18 Tue
| ###
| 62.28
| 60.82
| 61.28
|
|
| ###
| ###
| 4.4 |
2017-Apr-13 Thu
| 61.77
| 62.52
| 61.74
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2017-Apr-12 Wed
| ###
| 62.44
| 61.45
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2017-Apr-11 Tue
| 60.41
| ###
| ###
| ###
| 274,848
| 0
| 84.0
| 84.0
| 0.0 |
2017-Apr-10 Mon
| ###
| 60.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| 60.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-06 Thu
| 57
| ###
| 57
| 59.22
|
|
| 93.0
| 93.0
| 4.2 |
2017-Apr-05 Wed
| 57.8
| 58.24
| 56.85
| 57.25
|
|
| ###
| ###
| ### |
2017-Apr-04 Tue
| 57.5
| ###
| 57.5
| 57.82
| 179,521
| 5,161,228
| ###
| ###
| ### |
2017-Apr-03 Mon
| 57.59
| ###
| 57.59
| 58.22
| 188,428
| 5,425,784
| 83.5
| 83.5
| 4.2 |
2017-Mar-31 Fri
| ###
| 59.24
| ###
| ###
| 171,888
| 5,091,322
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| 58.5
| 58.51
| 57.74
| ###
| 166,841
| ###
| 24.9
| 24.9
| 0.0 |
2017-Mar-29 Wed
| 58.7
| 58.72
| ###
| ###
| 374,251
| ###
| 21.3
| 21.3
| 0.0 |
2017-Mar-28 Tue
| 57.4
| 58.5
| 57.4
| 58.5
| 229,489
| 13,298,887
| 85.5
| 85.5
| 4.2 |
2017-Mar-27 Mon
| 56.76
| ###
| 56.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-24 Fri
| 56.25
| 57.85
| 56.24
| ###
| 303,552
| 17,316,123
| 82.3
| 82.3
| 0.0 |
2017-Mar-23 Thu
| 54.58
| ###
| 54.58
| ###
| 165,181
| 4,507,789
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| ###
| 53.2
| ###
| 209,228
| ###
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| 55
| ###
| ###
| 54.76
|
|
| ###
| ###
| ### |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-17 Fri
| ###
| 56.42
| ###
| ###
| 308,249
| ###
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 54.87
| ###
| ###
| ###
| 423,151
| 0
| ###
| ###
| 0.0 |
2017-Mar-15 Wed
| ###
| 54.5
| 53.24
| 54.5
| 493,978
| ###
| 75.1
| 75.1
| 3.9 |
2017-Mar-14 Tue
| 55.7
| 55.8
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2017-Mar-13 Mon
| ###
| ###
| 55.845
| ###
| 253,942
| ###
| 19.5
| 19.5
| 0.0 |
2017-Mar-10 Fri
| 57.28
| ###
| 56.59
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2017-Mar-09 Thu
| 55.8
| 57.29
| 55.8
| 57.27
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| 55.75
| ###
| 55.25
| 55.89
| 297,524
| ###
| ###
| ###
| 4.0 |
2017-Mar-07 Tue
| ###
| ###
| 55.26
| ###
| 325,423
| ###
| 69.7
| 69.7
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| 55.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| ###
| ###
| 55.7
| 56.73
|
|
| ###
| ###
| 4.1 |
2017-Mar-01 Wed
| 55.8
| 55.8
| ###
| 55.4
| 587,475
| 16,390,552
| ###
| ###
| 4.0 |
2017-Feb-28 Tue
| 56.5
| 56.5
| ###
| 55.7
| 539,646
| ###
| ###
| ###
| 4.0 |
2017-Feb-27 Mon
| 56
| 56.41
| 55.86
| ###
| 409,144
| ###
| 73.9
| 73.9
| 0.0 |
2017-Feb-24 Fri
| 56.24
| 56.89
| 55.56
| ###
| 577,425
| 32,465,720
| 39.5
| 39.5
| 0.0 |
2017-Feb-23 Thu
| ###
| 56.74
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2017-Feb-22 Wed
| ###
| 56.26
| ###
| 55.71
| 485,853
| 13,667,044
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| ###
| 54.8
| ###
| 425,522
| ###
| 81.1
| 81.1
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 54.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 58.2
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Feb-16 Thu
| 53.48
| 57.89
| ###
| 57.7
| 1,494,850
| ###
| 96.5
| 96.5
| ### |
2017-Feb-15 Wed
| ###
| ###
| ###
| 53.56
| 2,316,070
| 0
| 0.8
| 0.8
| 3.8 |
2017-Feb-14 Tue
| ###
| 63.42
| ###
| 62.54
|
|
| 76.6
| 76.6
| 4.5 |
2017-Feb-13 Mon
| 60.5
| 61.89
| ###
| ###
| 884,584
| 27,373,451
| 76.9
| 76.9
| 0.0 |
2017-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-09 Thu
| ###
| 62.7
| ###
| 62.58
| 502,775
| ###
| ###
| ###
| 4.5 |
2017-Feb-08 Wed
| ###
| 59.75
| ###
| 59.5
|
|
| ###
| ###
| 4.3 |
2017-Feb-07 Tue
| 57.78
| 59.57
| ###
| 59.44
| 530,542
| ###
| 91.2
| 91.2
| 4.2 |
2017-Feb-06 Mon
| 61.81
| 61.81
| 57.84
| 58.4
| 414,088
| ###
| ###
| ###
| ### |
2017-Feb-03 Fri
| ###
| ###
| 59.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 59.89
| 56.75
| 59.84
|
|
| ###
| ###
| 4.3 |
2017-Feb-01 Wed
| 59.5
| ###
| 56.81
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| 59.45
|
|
| ###
| ###
| ### |
2017-Jan-30 Mon
| ###
| ###
| 60.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 59.88
| ###
| 463,943
| 13,890,453
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 62.54
| ###
| 60.44
| ###
| 415,723
| 12,563,149
| 11.8
| 11.8
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| 62.56
|
|
| ###
| ###
| 4.5 |
2017-Jan-23 Mon
| ###
| 65.41
| 63.72
| ###
| 171,289
| 11,059,274
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 64.8
| ###
| 64.46
| 64.76
|
|
| 35.3
| 35.3
| 4.6 |
2017-Jan-19 Thu
| 65.7
| 65.75
| ###
| 64.84
| 193,475
| ###
| ###
| ###
| ### |
2017-Jan-18 Wed
| 64.7
| 65.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| ###
| 66.025
| 64.42
| ###
| 192,920
| 12,582,724
| 21.0
| 21.0
| 0.0 |
2017-Jan-16 Mon
| 66.5
| 66.78
| ###
| 66.21
|
|
| 29.5
| 29.5
| ### |
2017-Jan-13 Fri
| ###
| ###
| ###
| 66.26
|
|
| ###
| ###
| 4.7 |
2017-Jan-12 Thu
| 66.5
| 66.7
| 65.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| 66.79
| 65.5
| ###
| 233,324
| ###
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 65.8
| ###
| ###
| 65.7
| 366,483
| 0
| 39.1
| 39.1
| 4.7 |
2017-Jan-09 Mon
| ###
| 66.52
| 64.85
| 66.46
| 197,372
| 12,964,379
| 88.0
| 88.0
| 4.7 |
2017-Jan-06 Fri
| ###
| ###
| 64.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| 64.8
| ###
| 64.2
| ###
| 174,882
| ###
| 23.3
| 23.3
| 0.0 |
2017-Jan-04 Wed
| ###
| 65.53
| 64.76
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2017-Jan-03 Tue
| 65.4
| 65.5
| ###
| ###
| 132,953
| ###
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| ###
| 65.5
| 64.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 65.4
| 65.575
| ###
| 65.27
| 151,127
| 4,955,076
| 22.9
| 22.9
| 4.7 |
2016-Dec-28 Wed
| ###
| 65.345
| 64.5
| 65.2
| 119,942
| ###
| 62.6
| 62.6
| 4.7 |
2016-Dec-23 Fri
| 65.7
| 65.7
| ###
| 64.78
|
|
| ###
| ###
| 4.6 |
2016-Dec-22 Thu
| ###
| ###
| ###
| 65.7
|
|
| ###
| ###
| 4.7 |
2016-Dec-21 Wed
| ###
| ###
| ###
| ###
| 176,522
| 0
| ###
| ###
| 0.0 |
2016-Dec-20 Tue
| 63.22
| 64.71
| 62.5
| 64.41
|
|
| 85.9
| 85.9
| ### |
2016-Dec-19 Mon
| ###
| ###
| ###
| 62.86
| 252,226
| 0
| 74.7
| 74.7
| 4.5 |
2016-Dec-16 Fri
| 63.52
| ###
| 61.7
| 62.71
|
|
| 24.8
| 24.8
| ### |
2016-Dec-15 Thu
| 64.27
| ###
| 63.45
| 63.53
| 386,683
| ###
| ###
| ###
| 4.5 |
2016-Dec-14 Wed
| 66.5
| 66.82
| 65.25
| 65.25
| 325,223
| ###
| ###
| ###
| ### |
2016-Dec-13 Tue
| 66.51
| 67.975
| 65.43
| 65.5
| 156,047
| 10,408,725
| ###
| ###
| 4.7 |
2016-Dec-12 Mon
| 66.8
| 69.2
| 66.28
| 66.41
| 406,377
| 27,527,977
| 34.8
| 34.8
| ### |
2016-Dec-09 Fri
| 66.86
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2016-Dec-08 Thu
| ###
| 66.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| 64.77
| 65.52
|
|
| ###
| ###
| ### |
2016-Dec-06 Tue
| 65.77
| 66.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 67.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 68.75
| 67.58
| ###
| 258,644
| ###
| 79.0
| 79.0
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| 67.26
| 67.78
|
|
| ###
| ###
| ### |
2016-Nov-29 Tue
| 68.73
| 68.73
| ###
| 68.21
|
|
| 31.4
| 31.4
| 4.9 |
2016-Nov-28 Mon
| 70.45
| 70.45
| ###
| 68.79
| 205,343
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| ###
| 70.79
| ###
| 70.21
| 130,488
| 4,618,622
| 27.8
| 27.8
| ### |
2016-Nov-24 Thu
| ###
| 70.7
| 68.87
| ###
| 357,529
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 69.55
| ###
| ###
| 69.85
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| 70.54
| 70.56
| ###
| 69.7
| 247,381
| ###
| ###
| ###
| 5.0 |
2016-Nov-21 Mon
| 69.8
| 70.54
| ###
| 70.25
| 369,927
| 13,047,325
| ###
| ###
| 5.0 |
2016-Nov-18 Fri
| 68.87
| ###
| ###
| ###
| 569,780
| 0
| 81.0
| 81.0
| 0.0 |
2016-Nov-17 Thu
| 67.77
| ###
| 66.76
| ###
| 258,182
| ###
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| ###
| 67.74
| ###
| 66.4
|
|
| 19.6
| 19.6
| 4.7 |
2016-Nov-15 Tue
| 67.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| 68.86
| ###
| 67.22
| ###
| 245,247
| 8,242,751
| 24.6
| 24.6
| 0.0 |
2016-Nov-11 Fri
| ###
| 70.72
| ###
| 68.45
|
|
| 13.3
| 13.3
| ### |
2016-Nov-10 Thu
| ###
| ###
| ###
| 70.77
|
|
| ###
| ###
| 5.1 |
2016-Nov-09 Wed
| 74
| 75
| 69.52
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2016-Nov-08 Tue
| 70.49
| 73.21
| 69.55
| 72.79
|
|
| 89.0
| 89.0
| ### |
2016-Nov-07 Mon
| ###
| ###
| 66.42
| 68.22
|
|
| 81.2
| 81.2
| 4.9 |
2016-Nov-04 Fri
| 64.46
| 66.43
| ###
| ###
| 539,272
| ###
| 91.8
| 91.8
| 0.0 |
2016-Nov-03 Thu
| 60.5
| ###
| ###
| 64.46
|
|
| 96.5
| 96.5
| 4.6 |
2016-Nov-02 Wed
| ###
| ###
| 58
| 61.55
|
|
| 38.5
| 38.5
| ### |
2016-Nov-01 Tue
| 64.24
| 64.24
| ###
| ###
| 228,724
| ###
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| 64.85
| 63.77
| 64.25
| 257,256
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| 64.56
| ###
| ###
| 64.4
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| ###
| ###
| 64.075
| 64.56
| 212,326
| ###
| 21.0
| 21.0
| ### |
2016-Oct-26 Wed
| ###
| ###
| 64.85
| ###
| 219,888
| ###
| 34.7
| 34.7
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| 66.26
|
|
| 85.8
| 85.8
| 4.7 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2016-Oct-21 Fri
| 66.79
| ###
| 65.7
| 65.89
|
|
| 21.1
| 21.1
| ### |
2016-Oct-20 Thu
| ###
| ###
| 66.71
| 66.78
|
|
| ###
| ###
| 4.8 |
2016-Oct-19 Wed
| 67.2
| 68.7
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Oct-18 Tue
| ###
| 67.5
| 66.54
| ###
| 257,342
| ###
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| 68.51
| 66.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| 67.56
| ###
| 248,148
| ###
| ###
| ###
| 0.0 |
2016-Oct-13 Thu
| 67.51
| 68.2
| 67.43
| 67.84
|
|
| 75.2
| 75.2
| 4.8 |
2016-Oct-12 Wed
| 67.44
| ###
| ###
| 67.51
| 231,843
| 0
| 70.4
| 70.4
| 4.8 |
2016-Oct-11 Tue
| ###
| 70
| 67.54
| 67.72
| 344,055
| ###
| ###
| ###
| 4.8 |
2016-Oct-10 Mon
| 69.86
| ###
| ###
| ###
| 343,547
| 0
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| 72.5
| ###
| 69.625
| 69.74
| 704,385
| ###
| ###
| ###
| ### |
2016-Oct-06 Thu
| 71
| ###
| ###
| ###
| 481,554
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 70
| ###
| 69.87
| ###
| 266,145
| 9,297,775
| 81.5
| 81.5
| 0.0 |
2016-Oct-04 Tue
| 70.46
| 70.8
| 69.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| 70.77
| 176,673
| 0
| ###
| ###
| 5.1 |
2016-Sep-30 Fri
| 70.55
| ###
| 70.23
| ###
| 284,024
| ###
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 72
| 72
| ###
| 70.85
|
|
| 16.3
| 16.3
| ### |
2016-Sep-28 Wed
| 70.49
| 71.77
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2016-Sep-27 Tue
| 70.7
| 70.7
| ###
| 70.21
|
|
| 26.6
| 26.6
| ### |
2016-Sep-26 Mon
| 71.5
| ###
| 70.8
| 71.49
|
|
| ###
| ###
| ### |
2016-Sep-23 Fri
| 72.53
| 72.56
| ###
| 71.74
|
|
| 20.0
| 20.0
| 5.1 |
2016-Sep-22 Thu
| 73
| ###
| ###
| 72.22
|
|
| 21.4
| 21.4
| 5.2 |
2016-Sep-21 Wed
| ###
| ###
| 71.78
| ###
| 262,871
| 9,434,440
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 72.5
| 72.82
| 71.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| 73
| 73.21
| 72.28
| 72.56
|
|
| 23.7
| 23.7
| 5.2 |
2016-Sep-16 Fri
| ###
| ###
| 70.5
| ###
| 221,487
| ###
| 82.3
| 82.3
| 0.0 |
2016-Sep-15 Thu
| 70.78
| ###
| ###
| 70.76
|
|
| 29.4
| 29.4
| 5.1 |
2016-Sep-14 Wed
| ###
| ###
| 70.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 70.49
| 72.22
| ###
| 72
|
|
| ###
| ###
| 5.1 |
2016-Sep-12 Mon
| ###
| ###
| 69.5
| 69.72
|
|
| 28.2
| 28.2
| ### |
2016-Sep-09 Fri
| ###
| ###
| 71
| ###
| 230,622
| 8,187,081
| 73.1
| 73.1
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| 72.25
| 72.42
|
|
| ###
| ###
| 5.2 |
2016-Sep-07 Wed
| ###
| 74.73
| ###
| 74.58
| 216,324
| 8,082,946
| ###
| ###
| 5.3 |
2016-Sep-06 Tue
| 74.4
| ###
| 73.42
| 73.54
| 180,958
| ###
| 22.0
| 22.0
| 5.3 |
2016-Sep-05 Mon
| ###
| ###
| 73.75
| 74.2
| 90,543
| 3,338,773
| ###
| ###
| ### |
2016-Sep-02 Fri
| ###
| ###
| ###
| 74
| 264,227
| 0
| ###
| ###
| 5.3 |
2016-Sep-01 Thu
| ###
| 75.58
| ###
| 74.47
| 266,673
| 10,077,572
| 26.4
| 26.4
| ### |
2016-Aug-31 Wed
| 76.89
| ###
| ###
| ###
| 381,328
| 0
| 23.6
| 23.6
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| 77
|
|
| ###
| ###
| 5.5 |
2016-Aug-29 Mon
| 77
| 77.24
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 76.44
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| 75.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 76.76
| 77.83
| 76.58
| ###
| 245,680
| 18,967,724
| 73.2
| 73.2
| 0.0 |
2016-Aug-22 Mon
| 76.77
| ###
| ###
| ###
| 194,874
| 0
| 36.3
| 36.3
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 77
| 715,641
| 0
| 7.6
| 7.6
| 5.5 |
2016-Aug-17 Wed
| 74.8
| ###
| 74.8
| ###
| 585,229
| ###
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 76.4
| 76.4
| 71.81
| ###
| 651,373
| ###
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 77.86
| 75.88
| ###
| 317,049
| 24,371,556
| 34.7
| 34.7
| 0.0 |
2016-Aug-12 Fri
| 75.8
| 77.76
| 75.57
| ###
| 242,889
| 18,621,085
| 78.9
| 78.9
| 0.0 |
2016-Aug-11 Thu
| ###
| 75.5
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2016-Aug-10 Wed
| 74.7
| 75.55
| ###
| 74.44
|
|
| 31.6
| 31.6
| 5.3 |
2016-Aug-09 Tue
| ###
| 75.84
| 74.45
| ###
| 182,748
| ###
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| 74.85
| 75.25
|
|
| 33.2
| 33.2
| 5.4 |
2016-Aug-05 Fri
| ###
| ###
| 74.51
| 74.51
|
|
| ###
| ###
| 5.3 |
2016-Aug-04 Thu
| 73.27
| 74.89
| ###
| 74.23
|
|
| 80.2
| 80.2
| 5.3 |
2016-Aug-03 Wed
| 73.2
| 73.82
| 72.7
| 72.87
| 256,640
| 18,801,446
| 38.3
| 38.3
| ### |
2016-Aug-02 Tue
| ###
| 75.73
| 73.4
| 73.4
|
|
| ###
| ###
| 5.2 |
2016-Aug-01 Mon
| ###
| ###
| ###
| ###
| 134,820
| 0
| 26.1
| 26.1
| 0.0 |
2016-Jul-29 Fri
| 74.7
| 75.49
| 74.23
| 75.2
|
|
| 73.7
| 73.7
| ### |
2016-Jul-28 Thu
| 74.59
| ###
| ###
| 74.23
|
|
| 23.8
| 23.8
| 5.3 |
2016-Jul-27 Wed
| 74.86
| 75
| 73.41
| ###
| 221,274
| ###
| 31.7
| 31.7
| 0.0 |
2016-Jul-26 Tue
| 73.8
| 74.89
| 73.29
| ###
| 228,984
| 16,965,424
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 234,272
| 0
| 89.5
| 89.5
| 0.0 |
2016-Jul-22 Fri
| ###
| 72.4
| ###
| 71.7
|
|
| 76.9
| 76.9
| ### |
2016-Jul-21 Thu
| ###
| ###
| ###
| 72.45
| 318,921
| 0
| ###
| ###
| 5.2 |
2016-Jul-20 Wed
| 72
| 74.8
| 72
| ###
| 355,975
| ###
| 81.7
| 81.7
| 0.0 |
2016-Jul-19 Tue
| 70.23
| ###
| ###
| 71.76
| 325,084
| 0
| 87.4
| 87.4
| 5.1 |
2016-Jul-18 Mon
| 68.28
| 70
| 68.2
| 69.89
| 175,228
| 12,108,254
| 85.6
| 85.6
| 5.0 |
2016-Jul-15 Fri
| ###
| 68.72
| ###
| 68.27
|
|
| 28.4
| 28.4
| ### |
2016-Jul-14 Thu
| 67.88
| ###
| 67.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 68.43
| 68.43
| ###
| 67.47
|
|
| ###
| ###
| ### |
2016-Jul-12 Tue
| 68.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-11 Mon
| ###
| 68.76
| 67.86
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| 66.685
| ###
| 205,278
| 6,844,481
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| 64.84
| ###
| ###
| 66.73
| 430,925
| 0
| 87.7
| 87.7
| ### |
2016-Jul-06 Wed
| 65.28
| ###
| 63.88
| 64.55
| 499,828
| ###
| 24.3
| 24.3
| ### |
2016-Jul-05 Tue
| 69.4
| 69.4
| ###
| ###
| 325,140
| 11,282,358
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| 66.84
| ###
| 349,723
| 11,687,742
| 61.8
| 61.8
| 0.0 |
2016-Jul-01 Fri
| 68.21
| 69.43
| 67.84
| 68.82
|
|
| 70.9
| 70.9
| 4.9 |
2016-Jun-30 Thu
| 68.5
| ###
| 67.84
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Jun-29 Wed
| ###
| 68.24
| 66.56
| 67.8
| 285,687
| ###
| 28.7
| 28.7
| 4.8 |
2016-Jun-28 Tue
| 68.51
| 68.87
| 66.5
| ###
| 478,470
| 32,385,241
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| ###
| 67.57
| ###
| 67.22
|
|
| ###
| ###
| ### |
2016-May-27 Fri
| ###
| 69.59
| 68.76
| ###
| 303,429
| ###
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 69.46
| ###
| 68.2
| 68.75
| 371,183
| 12,657,340
| 21.5
| 21.5
| ### |
2016-May-25 Wed
| ###
| 70.45
| 69.27
| 69.47
|
|
| 27.3
| 27.3
| 5.0 |
2016-May-24 Tue
| ###
| 69.84
| ###
| ###
| 515,077
| 17,986,488
| 81.6
| 81.6
| 0.0 |
2016-May-23 Mon
| ###
| ###
| 68.49
| 68.49
| 440,375
| 15,080,641
| 13.8
| 13.8
| 4.9 |
2016-May-20 Fri
| 67.28
| 70.82
| ###
| 70.29
| 613,171
| 21,712,385
| ###
| ###
| ### |
2016-May-19 Thu
| 67.84
| ###
| ###
| ###
| 335,721
| 0
| 33.4
| 33.4
| 0.0 |
2016-May-18 Wed
| 67.76
| ###
| 66.47
| 67.8
| 467,146
| ###
| 75.2
| 75.2
| 4.8 |
2016-May-17 Tue
| 68.4
| ###
| 67.4
| 68.23
| 239,052
| 8,056,052
| 33.6
| 33.6
| ### |
2016-May-16 Mon
| 68.4
| 68.8
| ###
| ###
| 363,542
| 12,505,844
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| 66.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| 67.84
| 65.49
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2016-May-11 Wed
| 66.78
| 67.52
| 65.83
| 67.27
| 425,843
| 28,393,082
| 76.6
| 76.6
| ### |
2016-May-10 Tue
| 65.26
| ###
| 64.78
| 65.22
|
|
| 37.2
| 37.2
| 4.7 |
2016-May-09 Mon
| ###
| 65.2
| 62.89
| 65.2
| 367,450
| ###
| ###
| ###
| 4.7 |
2016-May-06 Fri
| 63.27
| 64.51
| ###
| ###
| 363,922
| ###
| 76.9
| 76.9
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| 63.82
| 285,949
| 0
| ###
| ###
| 4.6 |
2016-May-04 Wed
| 64.75
| ###
| 64.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 62.88
| ###
| 62.81
| ###
| 315,079
| 9,895,055
| 89.1
| 89.1
| 0.0 |
2016-May-02 Mon
| 62.28
| ###
| ###
| 62.8
| 260,174
| 0
| ###
| ###
| 4.5 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
| 183,047
| 0
| 78.6
| 78.6
| 0.0 |
2016-Apr-28 Thu
| 62.26
| 62.42
| ###
| ###
| 214,852
| ###
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 61.85
| 62.54
| ###
| 61.76
|
|
| 39.8
| 39.8
| ### |
2016-Apr-26 Tue
| ###
| 62.45
| ###
| 61.25
|
|
| 75.7
| 75.7
| 4.4 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2016-Apr-21 Thu
| ###
| 64.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 63.55
| 63.84
|
|
| 75.5
| 75.5
| 4.6 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| 60.7
| ###
| 60.7
| 62.55
| 324,141
| 9,837,679
| 88.2
| 88.2
| 4.5 |
2016-Apr-15 Fri
| 59.8
| ###
| 59.49
| 60.53
|
|
| ###
| ###
| ### |
2016-Apr-14 Thu
| ###
| ###
| ###
| 59.48
|
|
| 21.6
| 21.6
| 4.2 |
2016-Apr-13 Wed
| 57.85
| 60.47
| 57.8
| 59.81
|
|
| 89.4
| 89.4
| 4.3 |
2016-Apr-12 Tue
| ###
| 57.89
| 55.84
| 57.56
| 409,422
| 23,281,782
| 85.4
| 85.4
| ### |
2016-Apr-11 Mon
| 56
| 56.46
| ###
| 56.44
| 311,244
| ###
| ###
| ###
| ### |
2016-Apr-08 Fri
| 55.24
| ###
| 55.24
| 55.85
| 224,970
| 6,213,671
| ###
| ###
| ### |
2016-Apr-07 Thu
| ###
| ###
| 55.29
| 55.81
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 283,889
| 0
| 28.7
| 28.7
| 0.0 |
2016-Apr-05 Tue
| 56.23
| ###
| 55.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 57
| 57.42
| 56.41
| 56.41
|
|
| 23.8
| 23.8
| ### |
2016-Apr-01 Fri
| 56.84
| 57.46
| 56.75
| ###
| 195,176
| 11,145,525
| 77.2
| 77.2
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| 56.86
| 57.48
|
|
| 68.1
| 68.1
| 4.1 |
2016-Mar-30 Wed
| 57.46
| 57.8
| ###
| 56.53
|
|
| 21.1
| 21.1
| 4.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2016-Mar-24 Thu
| ###
| 56.72
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Mar-23 Wed
| 57.79
| 57.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| 57.055
| 57.81
| 225,374
| 6,429,356
| ###
| ###
| ### |
2016-Mar-21 Mon
| ###
| ###
| 56.5
| 56.53
| 235,259
| ###
| ###
| ###
| 4.0 |
2016-Mar-18 Fri
| 57.45
| 57.84
| 56.7
| 56.7
| 1,379,427
| 78,999,784
| ###
| ###
| ### |
2016-Mar-17 Thu
| ###
| 57.23
| 56.2
| 56.82
| 265,875
| ###
| ###
| ###
| 4.1 |
2016-Mar-16 Wed
| 57.51
| ###
| ###
| ###
| 248,774
| 0
| 17.5
| 17.5
| 0.0 |
2016-Mar-15 Tue
| 58.73
| 58.74
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2016-Mar-14 Mon
| 58.82
| ###
| ###
| 58.57
| 206,028
| 0
| ###
| ###
| ### |
2016-Mar-11 Fri
| 57.79
| 58.47
| 57.56
| ###
| 315,289
| ###
| 70.0
| 70.0
| 0.0 |
2016-Mar-10 Thu
| ###
| 58.2
| 56.89
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2016-Mar-09 Wed
| ###
| 56.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 56.86
| ###
| 55.41
| 55.81
|
|
| 26.7
| 26.7
| ### |
2016-Mar-07 Mon
| ###
| 56.55
| ###
| ###
| 615,628
| 17,406,881
| 69.9
| 69.9
| 0.0 |
2016-Mar-04 Fri
| ###
| 58.86
| ###
| 55.25
|
|
| ###
| ###
| ### |
2016-Mar-03 Thu
| ###
| ###
| ###
| ###
| 303,553
| 0
| 14.4
| 14.4
| 0.0 |
2016-Mar-02 Wed
| ###
| 60.27
| 58.72
| 59.82
|
|
| ###
| ###
| 4.3 |
2016-Mar-01 Tue
| 58.55
| 59.525
| 58.23
| ###
| 207,459
| ###
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 59.88
| 58.41
| 58.76
|
|
| 69.7
| 69.7
| 4.2 |
2016-Feb-26 Fri
| ###
| 58.72
| 57.4
| ###
| 340,457
| ###
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| 61.25
| ###
| 58.26
| 368,651
| ###
| ###
| ###
| ### |
2016-Feb-24 Wed
| ###
| ###
| ###
| 60.77
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 60.4
| 61.25
| 59.84
| 60.25
| 343,422
| 20,792,484
| 34.8
| 34.8
| ### |
2016-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Feb-19 Fri
| 60.74
| 60.74
| 58.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 56.47
| 60.8
| 845,184
| 23,863,770
| ###
| ###
| 4.3 |
2016-Feb-17 Wed
| ###
| ###
| 54.485
| 55.52
|
|
| 2.5
| 2.5
| 4.0 |
2016-Feb-16 Tue
| 52
| 52.42
| 50.75
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Feb-15 Mon
| 50.82
| 51.51
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2016-Feb-12 Fri
| ###
| 50.81
| ###
| ###
| 379,121
| ###
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| 49.5
| 50.8
| 397,327
| 9,833,843
| ###
| ###
| 3.6 |
2016-Feb-10 Wed
| 51.25
| ###
| ###
| 50.2
|
|
| ###
| ###
| 3.6 |
2016-Feb-09 Tue
| 51.55
| 52.28
| 50.86
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| 52.56
|
|
| ###
| ###
| 3.8 |
2016-Feb-05 Fri
| ###
| ###
| 48.54
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 464,123
| 0
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 58.75
| ###
| 57.24
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2016-Feb-02 Tue
| ###
| 60.8
| 59.26
| 59.58
|
|
| 24.2
| 24.2
| 4.3 |
2016-Feb-01 Mon
| 60.77
| ###
| 59.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 59.81
| 246,526
| 0
| 28.2
| 28.2
| 4.3 |
2016-Jan-28 Thu
| 59.5
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2016-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2016-Jan-25 Mon
| 59.4
| ###
| ###
| 59.89
|
|
| ###
| ###
| 4.3 |
2016-Jan-22 Fri
| ###
| 58.74
| 57.27
| 58.4
|
|
| 74.4
| 74.4
| ### |
2016-Jan-21 Thu
| 59
| 59.27
| ###
| 57.22
| 313,542
| ###
| ###
| ###
| 4.1 |
2016-Jan-20 Wed
| 56.89
| ###
| 56.89
| ###
| 263,948
| ###
| 88.2
| 88.2
| 0.0 |
2016-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| ###
| 56.49
| ###
| 56.42
| 167,289
| 4,725,077
| 90.0
| 90.0
| ### |
2016-Jan-15 Fri
| ###
| 57.46
| 55.58
| 55.58
|
|
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| 56.52
| ###
| ###
| 203,628
| 5,754,527
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 56.76
| 55.29
| 56.4
|
|
| ###
| ###
| 4.0 |
2016-Jan-12 Tue
| 56.72
| ###
| 55.83
| 56
|
|
| 25.9
| 25.9
| 4.0 |
2016-Jan-11 Mon
| 56
| 56.57
| ###
| 56.41
| 163,620
| ###
| 79.1
| 79.1
| ### |
2016-Jan-08 Fri
| 56.44
| ###
| 55.81
| 56.77
| 201,574
| 5,624,922
| 70.8
| 70.8
| 4.1 |
2016-Jan-07 Thu
| 58.4
| 58.75
| 56.85
| ###
| 360,620
| ###
| ###
| ###
| 0.0 |
2016-Jan-06 Wed
| ###
| 58.47
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2016-Jan-05 Tue
| ###
| 58.77
| 56.78
| 57.89
|
|
| 83.8
| 83.8
| ### |
2016-Jan-04 Mon
| 57.8
| 59.25
| 57.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 57.5
| 59.89
| 57.5
| 57.75
| 187,475
| 11,003,845
| ###
| ###
| 4.1 |
2015-Dec-30 Wed
| 60.56
| 60.56
| ###
| 57.48
|
|
| 5.7
| 5.7
| 4.1 |
2015-Dec-29 Tue
| ###
| 59.48
| ###
| ###
| 162,677
| ###
| 92.2
| 92.2
| 0.0 |
2015-Dec-24 Thu
| 58
| 58
| 56.5
| 56.81
|
|
| 11.3
| 11.3
| 4.1 |
2015-Dec-23 Wed
| ###
| ###
| ###
| 57.43
|
|
| 10.4
| 10.4
| 4.1 |
2015-Dec-22 Tue
| ###
| ###
| 56.78
| 57.27
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| ###
| 57.7
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2015-Dec-18 Fri
| ###
| 57.24
| 53.5
| ###
| 573,244
| 31,740,520
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| 53.43
| 55.46
| 53.43
| ###
| 839,688
| ###
| 79.3
| 79.3
| 0.0 |
2015-Dec-16 Wed
| 53
| ###
| 53
| 53.44
|
|
| ###
| ###
| 3.8 |
2015-Dec-15 Tue
| 50.26
| ###
| ###
| ###
| 229,849
| 0
| 20.6
| 20.6
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| 49.29
| ###
| 174,750
| ###
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 51.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| 49.74
| 49.79
| ###
| 49.74
|
|
| 78.1
| 78.1
| 3.6 |
2015-Dec-09 Wed
| ###
| ###
| ###
| 49.77
| 212,877
| 0
| 78.0
| 78.0
| 3.6 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 227,659
| 0
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| ###
| ###
| ###
| ###
| 246,225
| 0
| 23.2
| 23.2
| 0.0 |
2015-Dec-04 Fri
| 49.5
| 49.85
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2015-Dec-03 Thu
| 50.5
| ###
| 50.27
| 50.45
| 265,376
| 6,670,225
| 30.9
| 30.9
| ### |
2015-Dec-02 Wed
| 50.75
| 51.4
| ###
| 50.83
| 199,858
| 5,136,350
| 76.4
| 76.4
| ### |
2015-Dec-01 Tue
| ###
| ###
| ###
| 50.81
| 375,724
| 0
| 79.1
| 79.1
| ### |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
| 199,948
| 0
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| 50
| ###
| 49.41
| ###
| 183,546
| ###
| 33.9
| 33.9
| 0.0 |
2015-Nov-26 Thu
| 49.44
| ###
| 49.27
| 49.45
|
|
| 72.3
| 72.3
| 3.5 |
2015-Nov-25 Wed
| 49.25
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 48.2
| ###
| 48.2
| ###
| 262,379
| ###
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| 48.45
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| ###
| 46.8
| ###
| 312,724
| 7,317,741
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 46.82
| 47.29
| ###
| 46.74
| 234,457
| ###
| 31.4
| 31.4
| 3.3 |
2015-Nov-17 Tue
| ###
| ###
| 45.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| 45.57
| ###
| 45.23
| 184,322
| 4,199,776
| 75.5
| 75.5
| ### |
2015-Nov-13 Fri
| 45.53
| ###
| 44.76
| 45.79
| 338,281
| 7,570,728
| 78.0
| 78.0
| ### |
2015-Nov-12 Thu
| 45.85
| ###
| 45.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 46
| ###
| 45.78
| 46.21
| 263,728
| ###
| ###
| ###
| ### |
2015-Nov-10 Tue
| ###
| 46.45
| 45.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 47
| 47.8
| 46.28
| ###
| 315,548
| 14,843,377
| 26.2
| 26.2
| 0.0 |
2015-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2015-Nov-05 Thu
| 47.86
| ###
| ###
| 47.26
|
|
| ###
| ###
| 3.4 |
2015-Nov-04 Wed
| 48
| ###
| 47.27
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Nov-03 Tue
| 47
| ###
| 46.81
| 47.89
|
|
| ###
| ###
| ### |
2015-Nov-02 Mon
| 47
| ###
| ###
| 46.42
|
|
| ###
| ###
| 3.3 |
2015-Oct-30 Fri
| 46.41
| ###
| 46.23
| 46.75
| 153,144
| 3,539,923
| ###
| ###
| ### |
2015-Oct-29 Thu
| ###
| 47.52
| 46.41
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Oct-28 Wed
| ###
| 47.29
| 46.75
| 46.88
|
|
| 33.1
| 33.1
| 3.3 |
2015-Oct-27 Tue
| ###
| 47.2
| 46.51
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2015-Oct-26 Mon
| 46.71
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2015-Oct-23 Fri
| 46.5
| 47.49
| 46.2
| ###
| 413,326
| 19,362,256
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
| 380,854
| 0
| 17.0
| 17.0
| 0.0 |
2015-Oct-21 Wed
| 47.79
| 47.84
| 46.84
| 47.58
| 416,844
| ###
| ###
| ###
| 3.4 |
2015-Oct-20 Tue
| 47.86
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2015-Oct-19 Mon
| 46.2
| 47.86
| 45.77
| ###
| 374,527
| 17,533,481
| 92.5
| 92.5
| 0.0 |
2015-Oct-16 Fri
| 47.89
| ###
| 46.76
| ###
| 534,141
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 43.2
| ###
| 43.2
| ###
| 674,448
| 14,568,076
| 94.3
| 94.3
| 0.0 |
2015-Oct-14 Wed
| 41
| ###
| 41
| 42.52
|
|
| ###
| ###
| 3.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| 39.77
|
|
| 22.8
| 22.8
| ### |
2015-Oct-12 Mon
| 40.78
| ###
| ###
| ###
| 180,286
| 0
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| ###
| 40.76
| 176,057
| 0
| ###
| ###
| ### |
2015-Oct-08 Thu
| ###
| ###
| ###
| 40.73
|
|
| 11.3
| 11.3
| ### |
2015-Oct-07 Wed
| ###
| ###
| ###
| ###
| 226,440
| 0
| 18.2
| 18.2
| 0.0 |
2015-Oct-06 Tue
| ###
| 42.54
| 41.74
| 41.86
| 219,779
| 9,261,487
| ###
| ###
| ### |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
| 122,581
| 0
| 85.7
| 85.7
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| ###
| 40.48
| 115,628
| 0
| 77.4
| 77.4
| ### |
2015-Oct-01 Thu
| ###
| ###
| ###
| 40.7
| 238,020
| 0
| 76.8
| 76.8
| 2.9 |
2015-Sep-30 Wed
| ###
| ###
| 39.58
| 40.24
|
|
| ###
| ###
| 2.9 |
2015-Sep-29 Tue
| 39.85
| 40.49
| 39.55
| 39.77
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 39.47
| 40.75
| ###
| 40.75
|
|
| 89.0
| 89.0
| ### |
2015-Sep-25 Fri
| ###
| ###
| 38.77
| 39.54
|
|
| 76.6
| 76.6
| 2.8 |
2015-Sep-24 Thu
| 38.45
| ###
| 38.24
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2015-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| ###
| 86,924
| 0
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| ###
| ###
| 38.79
|
|
| ###
| ###
| ### |
2015-Sep-18 Fri
| ###
| 40.41
| 38.74
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2015-Sep-17 Thu
| 39.41
| 39.49
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2015-Sep-16 Wed
| 38.51
| ###
| 38.42
| 38.76
|
|
| 70.6
| 70.6
| 2.8 |
2015-Sep-15 Tue
| 38.46
| ###
| ###
| 38.21
|
|
| ###
| ###
| ### |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Sep-11 Fri
| ###
| 39.27
| 38.47
| ###
| 145,929
| ###
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| 38.75
| 39.44
| 38.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| 40.27
| 39.42
| 39.78
|
|
| ###
| ###
| ### |
2015-Sep-08 Tue
| 39.59
| 39.59
| 38.72
| 39.46
| 244,940
| 9,590,625
| 22.9
| 22.9
| 2.8 |
2015-Sep-07 Mon
| 38.56
| 38.59
| ###
| 38.44
| 127,384
| 2,457,874
| 33.5
| 33.5
| 2.7 |
2015-Sep-04 Fri
| ###
| 38.84
| 37.49
| 38.56
| 226,886
| ###
| ###
| ###
| 2.8 |
2015-Sep-03 Thu
| 38.81
| 39.29
| 37.46
| 37.5
| 285,855
| 10,969,685
| ###
| ###
| 2.7 |
2015-Sep-02 Wed
| 39.4
| 39.4
| ###
| 38.84
|
|
| 19.8
| 19.8
| 2.8 |
2015-Sep-01 Tue
| 39.42
| 40.85
| 39.42
| 39.86
|
|
| ###
| ###
| 2.8 |
2015-Aug-31 Mon
| 39.77
| 40.42
| 39.23
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| 39.54
| ###
| 291,828
| ###
| 21.9
| 21.9
| 0.0 |
2015-Aug-27 Thu
| 39.8
| ###
| 39.8
| 40.29
| 215,150
| 4,281,485
| 72.1
| 72.1
| 2.9 |
2015-Aug-26 Wed
| 38.82
| ###
| 38.8
| ###
| 189,427
| 3,674,883
| 72.8
| 72.8
| 0.0 |
2015-Aug-25 Tue
| ###
| 40.2
| ###
| ###
| 578,978
| 11,637,457
| 78.2
| 78.2
| 0.0 |
2015-Aug-24 Mon
| ###
| 39.78
| ###
| ###
| 405,884
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| 39.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| 41.26
|
|
| ###
| ###
| 2.9 |
2015-Aug-19 Wed
| 42.28
| ###
| 41.7
| ###
| 145,152
| ###
| 28.0
| 28.0
| 0.0 |
2015-Aug-18 Tue
| ###
| 42.85
| 41.44
| 42.28
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| 41.24
| 42.49
| 41.24
| 41.82
|
|
| 86.6
| 86.6
| 3.0 |
2015-Aug-14 Fri
| 42
| ###
| ###
| 41.2
|
|
| ###
| ###
| 2.9 |
2015-Aug-13 Thu
| 42.26
| ###
| ###
| ###
| 471,923
| 0
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 40.5
| 42.49
| 40.47
| ###
| 604,281
| 25,065,575
| 94.8
| 94.8
| 0.0 |
2015-Aug-11 Tue
| 40.5
| 41.59
| 37.43
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 314,880
| 0
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 41.25
| 41.8
| ###
| 41.2
| 207,725
| 4,341,452
| ###
| ###
| 2.9 |
2015-Aug-06 Thu
| 41.55
| ###
| 41.52
| 41.71
|
|
| ###
| ###
| ### |
2015-Aug-05 Wed
| 41.53
| ###
| 40.85
| 41.27
| 348,683
| 7,121,850
| 28.3
| 28.3
| 2.9 |
2015-Aug-04 Tue
| ###
| 41.49
| ###
| 41.42
| 301,254
| ###
| 91.2
| 91.2
| 3.0 |
2015-Aug-03 Mon
| ###
| 40.71
| 39.89
| ###
| 168,982
| 6,809,974
| 20.5
| 20.5
| 0.0 |
2015-Jul-31 Fri
| ###
| 40.59
| ###
| 40.46
| 203,159
| ###
| ###
| ###
| 2.9 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2015-Jul-29 Wed
| 39.25
| 39.25
| ###
| 38.21
| 202,688
| 3,977,752
| 13.9
| 13.9
| ### |
2015-Jul-28 Tue
| 38.81
| 39.23
| ###
| ###
| 179,148
| 3,513,988
| 29.8
| 29.8
| 0.0 |
2015-Jul-27 Mon
| ###
| 39.425
| ###
| 39.21
| 128,759
| ###
| 26.2
| 26.2
| ### |
2015-Jul-24 Fri
| ###
| ###
| 39.21
| 39.54
| 118,023
| 2,313,840
| 21.2
| 21.2
| 2.8 |
2015-Jul-23 Thu
| 39.27
| ###
| 39.26
| ###
| 160,052
| 3,141,820
| 86.0
| 86.0
| 0.0 |
2015-Jul-22 Wed
| ###
| 40.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2015-Jul-21 Tue
| 40.56
| ###
| 39.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| 40.2
| 39.46
| ###
| 108,445
| ###
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| 39.79
| ###
| 39.55
| 168,285
| ###
| 72.3
| 72.3
| 2.8 |
2015-Jul-16 Thu
| ###
| 39.88
| 38.53
| 38.86
| 200,720
| 7,869,227
| 20.3
| 20.3
| 2.8 |
2015-Jul-15 Wed
| ###
| ###
| 38.59
| ###
| 249,842
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 38.71
| ###
| ###
| ###
| 191,422
| 0
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 37.7
| ###
| 37.5
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-Jul-10 Fri
| 38.2
| ###
| 37.25
| 37.49
| 153,053
| ###
| 15.8
| 15.8
| 2.7 |
2015-Jul-09 Thu
| ###
| ###
| 36.82
| 37.83
| 182,025
| 3,351,080
| 69.1
| 69.1
| 2.7 |
2015-Jul-08 Wed
| 38.24
| ###
| ###
| ###
| 226,123
| 0
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| 37.27
| 38.45
| ###
| 38.41
| 281,259
| ###
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| 37.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| 37.71
|
|
| 34.5
| 34.5
| ### |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 344,625
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 35.43
| ###
| 35.43
| 36.88
| 250,756
| 4,442,142
| ###
| ###
| 2.6 |
2015-Jun-30 Tue
| ###
| 35.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 35.71
| ###
| ###
| 220,424
| 3,935,670
| 28.5
| 28.5
| 0.0 |
2015-Jun-26 Fri
| ###
| 36.71
| 35.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 37.24
| 37.24
| ###
| ###
| 97,350
| 1,812,657
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 37.88
| 38.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| 36.76
| 37.88
| 36.76
| 37.78
| 218,189
| ###
| 91.5
| 91.5
| 2.7 |
2015-Jun-22 Mon
| 36.49
| ###
| 36.25
| ###
| 184,041
| 3,335,743
| 83.6
| 83.6
| 0.0 |
2015-Jun-19 Fri
| 37.27
| ###
| 35.54
| 36.44
| 1,349,979
| 23,989,126
| 15.2
| 15.2
| 2.6 |
2015-Jun-18 Thu
| 37.23
| 37.7
| 36.79
| ###
| 359,076
| 13,373,785
| 34.1
| 34.1
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Jun-16 Tue
| 36.4
| ###
| ###
| ###
| 232,683
| 0
| 80.6
| 80.6
| 0.0 |
2015-Jun-15 Mon
| ###
| 36.45
| 35.845
| ###
| 230,949
| 8,348,228
| 83.4
| 83.4
| 0.0 |
2015-Jun-12 Fri
| ###
| ###
| 35.87
| ###
| 302,720
| 5,429,283
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| 36.89
| ###
| 36.49
| 307,257
| 5,667,355
| ###
| ###
| ### |
2015-Jun-10 Wed
| 35.2
| 35.73
| 34.87
| 35.45
| 226,359
| 7,990,472
| 78.8
| 78.8
| 2.5 |
2015-Jun-09 Tue
| ###
| 35.84
| ###
| ###
| 230,141
| 4,124,126
| 82.7
| 82.7
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| 36.47
| 36.47
| ###
| 34.58
| 413,220
| ###
| 7.4
| 7.4
| 2.5 |
2015-Jun-03 Wed
| ###
| 37.71
| 36.25
| 36.29
|
|
| ###
| ###
| 2.6 |
2015-Jun-02 Tue
| 38.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| 38.86
|
|
| ###
| ###
| 2.8 |
2015-May-29 Fri
| ###
| 39.2
| ###
| 38.71
| 173,253
| 3,395,758
| ###
| ###
| ### |
2015-May-28 Thu
| 38.44
| 38.75
| 37.89
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-May-27 Wed
| 38.47
| ###
| 38.21
| 38.25
| 126,489
| 2,416,572
| 26.9
| 26.9
| 2.7 |
2015-May-26 Tue
| ###
| 39.44
| 38.585
| 38.75
|
|
| ###
| ###
| 2.8 |
2015-May-25 Mon
| ###
| 39.52
| 38.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 38.78
| ###
| 183,772
| ###
| 29.1
| 29.1
| 0.0 |
2015-May-21 Thu
| 37.46
| ###
| 37.46
| 38.88
|
|
| ###
| ###
| 2.8 |
2015-May-20 Wed
| ###
| ###
| 36.5
| 37.41
| 125,955
| 2,298,678
| ###
| ###
| 2.7 |
2015-May-19 Tue
| 36.4
| 37.43
| 35.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 37.8
| ###
| 36.46
| 36.46
|
|
| 10.8
| 10.8
| 2.6 |
2015-May-15 Fri
| ###
| ###
| 37.55
| 37.83
| 273,151
| ###
| ###
| ###
| 2.7 |
2015-May-14 Thu
| ###
| 39.48
| 38.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 40
| 40
| 39.2
| ###
| 184,775
| ###
| 19.2
| 19.2
| 0.0 |
2015-May-12 Tue
| ###
| 40.5
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2015-May-11 Mon
| 40
| ###
| ###
| 39.57
| 210,883
| 0
| 27.3
| 27.3
| ### |
2015-May-08 Fri
| ###
| 39.57
| ###
| ###
| 185,283
| 3,665,824
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 38.5
| ###
| 36.85
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2015-May-06 Wed
| 40.5
| 40.5
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-May-05 Tue
| 38.5
| ###
| 38.5
| 41.26
| 461,179
| ###
| ###
| ###
| 2.9 |
2015-May-04 Mon
| 36.79
| ###
| 36.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 36.4
| ###
| ###
| 36.75
| 152,851
| 0
| ###
| ###
| 2.6 |
2015-Apr-30 Thu
| ###
| ###
| 36.47
| ###
| 256,882
| 4,684,243
| 19.4
| 19.4
| 0.0 |
2015-Apr-29 Wed
| ###
| 38.57
| 37.5
| 37.58
|
|
| ###
| ###
| 2.7 |
2015-Apr-28 Tue
| 37.86
| 38.22
| 37.7
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| 37.75
|
|
| 83.9
| 83.9
| ### |
2015-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| 36.22
| 35.5
| ###
| 127,775
| ###
| 73.6
| 73.6
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| 35.8
| ###
| 140,729
| 2,519,049
| 72.3
| 72.3
| 0.0 |
2015-Apr-21 Tue
| ###
| ###
| ###
| ###
| 111,154
| 0
| ###
| ###
| 0.0 |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
| 122,376
| 0
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 36.41
| 36.74
| ###
| ###
| 125,541
| 2,306,188
| 11.3
| 11.3
| 0.0 |
2015-Apr-16 Thu
| 36.47
| 36.84
| 36.26
| 36.41
| 79,821
| 2,917,457
| ###
| ###
| ### |
2015-Apr-15 Wed
| 36.83
| ###
| ###
| ###
| 128,651
| 0
| 18.3
| 18.3
| 0.0 |
2015-Apr-14 Tue
| 36.85
| ###
| 36.51
| 36.82
|
|
| 31.9
| 31.9
| ### |
2015-Apr-13 Mon
| ###
| 37.85
| 36.85
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Apr-10 Fri
| 37.5
| ###
| ###
| 37.25
|
|
| 22.5
| 22.5
| ### |
2015-Apr-09 Thu
| 37.28
| 37.71
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Apr-08 Wed
| ###
| 37.45
| ###
| 37.41
| 127,282
| 2,383,355
| 86.3
| 86.3
| 2.7 |
2015-Apr-07 Tue
| 36.87
| ###
| ###
| 36.4
|
|
| 25.7
| 25.7
| ### |
2015-Apr-02 Thu
| ###
| 37.57
| 36.82
| ###
| 138,259
| 5,142,543
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| 37.4
| 37.5
| 36.51
| ###
| 262,886
| ###
| 24.9
| 24.9
| 0.0 |
2015-Mar-31 Tue
| 36.29
| 37.55
| 36.29
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2015-Mar-30 Mon
| 35.76
| 36.24
| ###
| ###
| 355,886
| 6,448,654
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| ###
| 202,784
| 0
| 73.3
| 73.3
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| 35.2
| 35.24
|
|
| ###
| ###
| 2.5 |
2015-Mar-25 Wed
| ###
| 36.45
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2015-Mar-24 Tue
| ###
| 36.4
| 35.22
| ###
| 223,356
| 7,998,378
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 35.81
| 36.445
| ###
| 35.4
|
|
| 20.6
| 20.6
| 2.5 |
2015-Mar-20 Fri
| ###
| ###
| ###
| ###
| 257,287
| 0
| 83.5
| 83.5
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 236,328
| 0
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 35.74
| ###
| ###
| 35.56
|
|
| 29.9
| 29.9
| 2.5 |
2015-Mar-17 Tue
| 36.26
| 36.76
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2015-Mar-16 Mon
| 35.25
| 36.42
| ###
| 35.83
| 80,857
| ###
| ###
| ###
| ### |
2015-Mar-13 Fri
| 36.49
| 36.49
| 35.27
| 35.47
| 123,153
| 4,418,729
| 9.0
| 9.0
| ### |
2015-Mar-12 Thu
| ###
| 37.22
| ###
| 36.73
| 157,053
| 2,922,756
| ###
| ###
| ### |
2015-Mar-11 Wed
| 35.45
| 35.5
| 34.75
| ###
| 100,171
| ###
| 28.8
| 28.8
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 35.8
|
|
| 88.4
| 88.4
| 2.6 |
2015-Mar-09 Mon
| 34.71
| 35.2
| ###
| 34.88
|
|
| 81.9
| 81.9
| ### |
2015-Mar-06 Fri
| ###
| 36.57
| ###
| ###
| 180,923
| 3,308,177
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| 36.45
| 36.77
| ###
| 36.25
| 183,475
| 3,373,187
| ###
| ###
| ### |
2015-Mar-04 Wed
| 36.76
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 36.2
| 36.49
| 192,226
| ###
| ###
| ###
| ### |
2015-Mar-02 Mon
| ###
| ###
| ###
| 36.56
| 315,424
| 0
| 92.9
| 92.9
| ### |
2015-Feb-27 Fri
| 34.5
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2015-Feb-26 Thu
| 34.76
| 34.81
| 33.79
| 34.5
| 220,957
| 7,578,825
| ###
| ###
| 2.5 |
2015-Feb-25 Wed
| ###
| 35.25
| ###
| 34.76
|
|
| 22.9
| 22.9
| 2.5 |
2015-Feb-24 Tue
| ###
| 34.86
| ###
| 34.75
| 249,852
| 4,354,920
| ###
| ###
| 2.5 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 35.2
| 35.2
| ###
| 34.47
| 243,783
| 4,290,580
| 17.7
| 17.7
| 2.5 |
2015-Feb-19 Thu
| 35.5
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| ###
| 35.55
| 407,587
| 0
| 21.9
| 21.9
| ### |
2015-Feb-17 Tue
| 35.83
| 36.74
| 35.25
| ###
| 419,042
| ###
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 34.26
| ###
| ###
| 35.89
|
|
| ###
| ###
| ### |
2015-Feb-13 Fri
| 33.2
| 34.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 32.7
| ###
| ###
| 32.7
|
|
| ###
| ###
| 2.3 |
2015-Feb-11 Wed
| 32.5
| 33.41
| ###
| ###
| 872,778
| 14,579,756
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 26.84
| 27.59
| 26.82
| 27.23
| 246,649
| 6,710,086
| 83.4
| 83.4
| 1.9 |
2015-Feb-09 Mon
| ###
| ###
| 26.58
| 26.7
|
|
| ###
| ###
| 1.9 |
2015-Feb-06 Fri
| 27.57
| 27.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2015-Feb-04 Wed
| 26.76
| 27.59
| 26.76
| 26.86
|
|
| 69.7
| 69.7
| 1.9 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 26.76
|
|
| ###
| ###
| ### |
2015-Feb-02 Mon
| 26.25
| 26.41
| ###
| ###
| 135,348
| 1,787,270
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| 26.51
| ###
| 26.24
| 307,359
| 4,074,043
| ###
| ###
| 1.9 |
2015-Jan-29 Thu
| 25.75
| 25.79
| ###
| 25.5
| 179,448
| 2,313,981
| 19.9
| 19.9
| ### |
2015-Jan-28 Wed
| ###
| ###
| ###
| 25.79
|
|
| 89.2
| 89.2
| 1.8 |
2015-Jan-27 Tue
| ###
| 25.42
| ###
| 25.41
|
|
| 84.6
| 84.6
| ### |
2015-Jan-23 Fri
| 24.89
| ###
| 24.56
| 24.88
|
|
| 30.0
| 30.0
| 1.8 |
2015-Jan-22 Thu
| ###
| 24.73
| ###
| 24.52
|
|
| 31.6
| 31.6
| ### |
2015-Jan-21 Wed
| ###
| ###
| 24.525
| ###
| 181,021
| 2,219,770
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| 24.4
| 24.7
| 24.22
| 24.59
|
|
| 79.4
| 79.4
| ### |
2015-Jan-19 Mon
| 24.71
| 24.88
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2015-Jan-16 Fri
| ###
| 24.83
| ###
| 24.47
|
|
| 83.5
| 83.5
| 1.7 |
2015-Jan-15 Thu
| 24.54
| 24.88
| 24.48
| 24.5
|
|
| ###
| ###
| 1.8 |
2015-Jan-14 Wed
| ###
| 25.2
| 24.5
| 24.55
| 173,670
| ###
| 22.5
| 22.5
| ### |
2015-Jan-13 Tue
| ###
| ###
| 24.8
| ###
| 120,573
| ###
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 25.42
| ###
| 25.24
|
|
| 80.9
| 80.9
| 1.8 |
2015-Jan-09 Fri
| 24.8
| 25.85
| 24.47
| 25.51
|
|
| ###
| ###
| 1.8 |
2015-Jan-08 Thu
| 25
| ###
| ###
| 24.51
| 144,188
| 0
| 18.3
| 18.3
| ### |
2015-Jan-07 Wed
| 24.72
| ###
| 24.45
| 24.79
| 92,457
| 1,130,286
| 71.3
| 71.3
| ### |
2015-Jan-06 Tue
| 24.58
| ###
| 24.5
| 24.76
|
|
| 81.7
| 81.7
| 1.8 |
2015-Jan-05 Mon
| ###
| 25.21
| 24.54
| 25
| 111,246
| 2,767,244
| 63.6
| 63.6
| 1.8 |
2015-Jan-02 Fri
| 25.2
| ###
| ###
| 25.23
| 67,685
| 0
| 60.8
| 60.8
| 1.8 |
2014-Dec-31 Wed
| 25.27
| 25.51
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2014-Dec-30 Tue
| ###
| ###
| 25.5
| 25.52
| 105,942
| ###
| 14.2
| 14.2
| 1.8 |
2014-Dec-29 Mon
| ###
| ###
| 25.28
| ###
| 91,386
| ###
| 84.1
| 84.1
| 0.0 |
2014-Dec-24 Wed
| ###
| 25.55
| ###
| 25.23
|
|
| 24.2
| 24.2
| 1.8 |
2014-Dec-23 Tue
| 26
| 26
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-Dec-22 Mon
| 24.7
| ###
| 24.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| 24.58
| ###
| 24.42
| 224,672
| ###
| 77.5
| 77.5
| 1.7 |
2014-Dec-18 Thu
| 24.27
| 24.77
| 23.51
| 23.55
|
|
| 9.5
| 9.5
| 1.7 |
2014-Dec-17 Wed
| ###
| ###
| 23.84
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2014-Dec-16 Tue
| 23.8
| 24.51
| 23.73
| 24.46
| 285,886
| 6,895,570
| ###
| ###
| 1.7 |
2014-Dec-15 Mon
| 23.23
| ###
| ###
| 23.88
| 167,349
| 0
| 90.0
| 90.0
| 1.7 |
2014-Dec-12 Fri
| ###
| ###
| 23.43
| 23.81
|
|
| ###
| ###
| ### |
2014-Dec-11 Thu
| ###
| 23.76
| ###
| 23.5
|
|
| 83.3
| 83.3
| 1.7 |
2014-Dec-10 Wed
| 23.75
| ###
| 22.74
| ###
| 324,223
| ###
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 24.85
| ###
| 23.89
| ###
| 226,527
| ###
| 18.3
| 18.3
| 0.0 |
2014-Dec-08 Mon
| 25.4
| 25.57
| ###
| ###
| 173,276
| ###
| 19.9
| 19.9
| 0.0 |
2014-Dec-05 Fri
| 25.86
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| 23.74
| ###
| 23.72
| ###
| 310,542
| 3,683,028
| 94.5
| 94.5
| 0.0 |
2014-Dec-02 Tue
| 24
| 24.42
| 23.49
| ###
| 311,985
| ###
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 24.5
| ###
| 23.85
| ###
| 443,951
| ###
| 32.0
| 32.0
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 24.5
| 500,674
| 0
| ###
| ###
| 1.8 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 343,824
| 0
| 6.3
| 6.3
| 0.0 |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
| 209,927
| 0
| 89.7
| 89.7
| 0.0 |
2014-Nov-25 Tue
| 25.58
| 25.7
| ###
| ###
| 175,088
| 2,249,880
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| 25.2
| ###
| 25.2
| 25.58
| 211,382
| ###
| ###
| ###
| 1.8 |
2014-Nov-21 Fri
| ###
| ###
| 24.58
| ###
| 340,681
| ###
| 10.9
| 10.9
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| 25.29
| 25.88
|
|
| ###
| ###
| 1.8 |
2014-Nov-19 Wed
| 26.72
| 26.72
| ###
| 26.29
| 95,286
| 1,273,020
| ###
| ###
| 1.9 |
2014-Nov-18 Tue
| ###
| ###
| 26.53
| 26.87
| 68,447
| 907,949
| ###
| ###
| ### |
2014-Nov-17 Mon
| ###
| 27.74
| 26.79
| 26.87
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| ###
| 27.53
| ###
| 27.49
| 159,229
| 2,191,787
| ###
| ###
| ### |
2014-Nov-13 Thu
| 27.21
| 27.25
| 26.78
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 27.2
| 27.22
| 26.84
| 26.84
| 180,220
| 4,871,346
| 23.3
| 23.3
| 1.9 |
2014-Nov-10 Mon
| 27.77
| 27.85
| ###
| ###
| 179,183
| 2,495,123
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| 27.56
| ###
| 186,525
| ###
| 19.7
| 19.7
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| 27.7
| 27.7
|
|
| 32.9
| 32.9
| 2.0 |
2014-Nov-05 Wed
| 27.83
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2014-Nov-04 Tue
| ###
| 27.86
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2014-Nov-03 Mon
| 26.85
| 27.41
| 26.83
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Oct-31 Fri
| ###
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 26.7
| 26.85
| ###
| 26.7
| 694,484
| 9,323,447
| 74.6
| 74.6
| 1.9 |
2014-Oct-29 Wed
| 27.75
| ###
| 26.44
| 26.53
| 999,058
| 13,207,546
| 7.2
| 7.2
| ### |
2014-Oct-28 Tue
| ###
| ###
| 28.27
| 28.27
| 341,927
| ###
| ###
| ###
| ### |
2014-Oct-27 Mon
| ###
| ###
| 28.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 29.29
| 29.41
| 28.89
| ###
| 165,951
| 4,837,471
| ###
| ###
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 28.76
| 29
| 139,741
| 2,009,475
| ###
| ###
| ### |
2014-Oct-22 Wed
| 28.46
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2014-Oct-21 Tue
| 28.2
| 28.25
| ###
| 28
|
|
| 28.7
| 28.7
| 2.0 |
2014-Oct-20 Mon
| 27.42
| 29
| 27.42
| 27.78
|
|
| 84.3
| 84.3
| 2.0 |
2014-Oct-17 Fri
| ###
| ###
| 26.78
| 27
| 303,671
| 4,066,154
| 75.5
| 75.5
| 1.9 |
2014-Oct-16 Thu
| ###
| 26.86
| 25.5
| 26.8
| 436,251
| 11,421,051
| 91.0
| 91.0
| 1.9 |
2014-Oct-15 Wed
| 25.43
| 25.76
| ###
| ###
| 154,251
| 1,986,752
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 25.55
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2014-Oct-13 Mon
| 24.25
| 25.88
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2014-Oct-10 Fri
| ###
| ###
| 24.25
| 24.77
|
|
| ###
| ###
| ### |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Oct-08 Wed
| ###
| 26.2
| ###
| ###
| 279,589
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 27.27
| ###
| ###
| 26.51
| 178,875
| 0
| ###
| ###
| ### |
2014-Oct-06 Mon
| ###
| 27.24
| 26.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 26.84
| ###
| 26.54
| 27
|
|
| 75.9
| 75.9
| 1.9 |
2014-Oct-02 Thu
| 26.58
| ###
| 26.47
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| 25.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| 25.58
| 26.23
|
|
| 76.7
| 76.7
| ### |
2014-Sep-29 Mon
| ###
| ###
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 26.47
| ###
| ###
| 26.58
|
|
| 73.9
| 73.9
| 1.9 |
2014-Sep-25 Thu
| 26.88
| 27.21
| 26.52
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2014-Sep-24 Wed
| 27.44
| 27.44
| ###
| 26.88
|
|
| ###
| ###
| ### |
2014-Sep-23 Tue
| 26.73
| 27.53
| ###
| 27.53
|
|
| 90.0
| 90.0
| ### |
2014-Sep-22 Mon
| 25.81
| ###
| 25.81
| ###
| 244,758
| ###
| 93.5
| 93.5
| 0.0 |
2014-Sep-19 Fri
| 25.28
| 25.77
| ###
| 25.77
| 129,371
| 1,666,945
| ###
| ###
| ### |
2014-Sep-18 Thu
| 25.22
| ###
| ###
| 25.21
| 124,823
| 0
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| ###
| 24.79
| ###
| 131,256
| ###
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 25.2
| ###
| 24.73
| 24.8
|
|
| 21.3
| 21.3
| ### |
2014-Sep-15 Mon
| ###
| ###
| 25
| ###
| 192,823
| 2,410,287
| 85.5
| 85.5
| 0.0 |
2014-Sep-12 Fri
| 25.26
| 25.54
| ###
| 25.28
|
|
| 72.1
| 72.1
| 1.8 |
2014-Sep-11 Thu
| 25.5
| 26
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| 25.2
| 25.44
| 24.81
| 25.43
| 245,347
| 6,164,343
| 83.5
| 83.5
| ### |
2014-Sep-09 Tue
| 25.24
| 25.25
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2014-Sep-08 Mon
| 25.5
| 25.5
| ###
| 25.28
|
|
| 26.7
| 26.7
| 1.8 |
2014-Sep-05 Fri
| 25.74
| 25.84
| ###
| 25.42
| 104,348
| 1,348,176
| ###
| ###
| 1.8 |
2014-Sep-04 Thu
| 25.5
| ###
| 25.5
| 25.8
| 120,872
| ###
| 82.7
| 82.7
| 1.8 |
2014-Sep-03 Wed
| 25.87
| ###
| 25.76
| ###
| 115,177
| 1,483,479
| 73.1
| 73.1
| 0.0 |
2014-Sep-02 Tue
| 25.5
| 25.975
| 25.2
| 25.88
| 204,727
| 5,238,452
| ###
| ###
| 1.8 |
2014-Sep-01 Mon
| 25.83
| 26
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2014-Aug-29 Fri
| ###
| 25.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| 25.5
| ###
| 25.2
| 25.5
| 102,824
| 1,295,582
| 71.1
| 71.1
| ### |
2014-Aug-27 Wed
| 25.26
| 25.78
| 25.22
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Aug-26 Tue
| 25.72
| 25.83
| ###
| ###
| 155,879
| 2,013,177
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 25.59
| ###
| 25.41
| 25.59
|
|
| ###
| ###
| 1.8 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 505,529
| 0
| 17.8
| 17.8
| 0.0 |
2014-Aug-21 Thu
| 25.85
| 26.21
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 25.5
| ###
| ###
| 25.5
|
|
| 71.1
| 71.1
| ### |
2014-Aug-19 Tue
| 25.5
| ###
| 25.26
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Aug-18 Mon
| 24.78
| 25.42
| 24.78
| 25.28
|
|
| ###
| ###
| 1.8 |
2014-Aug-15 Fri
| ###
| 24.8
| ###
| 24.78
| 400,541
| ###
| 87.5
| 87.5
| 1.8 |
2014-Aug-14 Thu
| 23.7
| ###
| 23.7
| ###
| 284,973
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| ###
| 24.28
| 23.47
| ###
| 605,285
| 14,451,179
| 18.5
| 18.5
| 0.0 |
2014-Aug-12 Tue
| 21.73
| 23.58
| 21.55
| ###
| 744,443
| 16,798,356
| 96.3
| 96.3
| 0.0 |
2014-Aug-11 Mon
| 20.51
| 20.76
| ###
| ###
| 385,050
| ###
| 77.8
| 77.8
| 0.0 |
2014-Aug-08 Fri
| ###
| ###
| 20.45
| 20.5
| 296,147
| ###
| ###
| ###
| 1.5 |
2014-Aug-07 Thu
| 20.8
| ###
| 20.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 20.75
| 20.84
| ###
| 20.75
| 105,823
| 1,102,675
| ###
| ###
| 1.5 |
2014-Aug-05 Tue
| ###
| 21.22
| 20.82
| 20.87
| 162,987
| 3,425,986
| 27.3
| 27.3
| ### |
2014-Aug-04 Mon
| 21.2
| ###
| ###
| ###
| 88,348
| 0
| 27.3
| 27.3
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
2014-Jul-31 Thu
| 21.49
| 21.75
| 21.46
| 21.58
|
|
| ###
| ###
| ### |
2014-Jul-30 Wed
| ###
| ###
| 21.45
| 21.48
|
|
| 22.4
| 22.4
| 1.5 |
2014-Jul-29 Tue
| ###
| ###
| ###
| 21.54
|
|
| 85.8
| 85.8
| 1.5 |
2014-Jul-28 Mon
| ###
| ###
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 20.73
| ###
| 20.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 20.86
| 20.54
| 20.83
|
|
| ###
| ###
| 1.5 |
2014-Jul-23 Wed
| 20.75
| ###
| 20.49
| 20.52
| 211,227
| 2,164,020
| 17.5
| 17.5
| 1.5 |
2014-Jul-22 Tue
| 20.54
| 20.71
| 20.43
| 20.71
| 181,140
| 3,726,049
| 78.7
| 78.7
| ### |
2014-Jul-21 Mon
| 20.76
| 20.87
| 20.59
| 20.59
|
|
| 23.4
| 23.4
| ### |
2014-Jul-18 Fri
| ###
| ###
| 20.51
| 20.78
|
|
| 20.6
| 20.6
| 1.5 |
2014-Jul-17 Thu
| 21.7
| 21.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| 21.45
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2014-Jul-15 Tue
| ###
| ###
| ###
| 21.41
|
|
| ###
| ###
| ### |
2014-Jul-14 Mon
| 21.48
| 21.48
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Jul-11 Fri
| 21.4
| ###
| 21.25
| 21.48
| 73,076
| ###
| 68.8
| 68.8
| 1.5 |
2014-Jul-10 Thu
| 21.4
| ###
| ###
| ###
| 194,088
| 0
| 81.0
| 81.0
| 0.0 |
2014-Jul-09 Wed
| 21.76
| 21.76
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Jul-08 Tue
| ###
| ###
| 21.72
| ###
| 161,679
| ###
| 75.6
| 75.6
| 0.0 |
2014-Jul-07 Mon
| 22.74
| 22.88
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 22.56
| ###
| 22.44
| 22.59
| 113,127
| 1,269,284
| 68.4
| 68.4
| ### |
2014-Jul-03 Thu
| ###
| ###
| 21.76
| 22.41
| 189,073
| ###
| 83.0
| 83.0
| ### |
2014-Jul-02 Wed
| ###
| ###
| ###
| 22.56
| 165,082
| 0
| 85.6
| 85.6
| ### |
2014-Jul-01 Tue
| 21.45
| 22.21
| 21.45
| 22
| 193,045
| 4,214,172
| 86.6
| 86.6
| ### |
2014-Jun-30 Mon
| 21.82
| 21.86
| 21.46
| 21.46
| 86,149
| 1,865,987
| 22.9
| 22.9
| 1.5 |
2014-Jun-27 Fri
| ###
| 22.185
| 21.8
| 21.82
| 206,022
| ###
| ###
| ###
| 1.6 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 207,522
| 0
| 89.6
| 89.6
| 0.0 |
2014-Jun-25 Wed
| 20.88
| ###
| 20.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 20.84
| ###
| ###
| ###
| 196,028
| 0
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 20.56
| ###
| 20.4
| ###
| 134,024
| 1,367,044
| 84.7
| 84.7
| 0.0 |
2014-Jun-20 Fri
| 20.76
| ###
| ###
| 20.79
|
|
| ###
| ###
| 1.5 |
2014-Jun-19 Thu
| ###
| ###
| 20.82
| ###
| 258,654
| 2,692,588
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
2014-Jun-17 Tue
| 19.85
| 20.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| 19.8
| 20
| 19.74
| ###
| 104,279
| 2,072,023
| 77.5
| 77.5
| 0.0 |
2014-Jun-13 Fri
| 19.78
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| 20.48
| ###
| 20.25
| 119,180
| ###
| 80.9
| 80.9
| ### |
2014-Jun-10 Tue
| ###
| 20.49
| ###
| 20.26
|
|
| 34.8
| 34.8
| 1.4 |
2014-Jun-06 Fri
| ###
| 20.5
| ###
| 20.22
|
|
| ###
| ###
| 1.4 |
2014-Jun-05 Thu
| 20.44
| 20.44
| 19.82
| 20.2
| 217,343
| ###
| 23.6
| 23.6
| 1.4 |
2014-Jun-04 Wed
| 20.45
| 20.56
| ###
| 20.45
|
|
| 79.9
| 79.9
| ### |
2014-Jun-03 Tue
| ###
| ###
| ###
| 20.45
| 228,340
| 0
| ###
| ###
| ### |
2014-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2014-May-30 Fri
| 21.2
| 21.56
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-May-29 Thu
| 20.72
| 21.29
| 20.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| ###
| ###
| ###
| 20.77
| 121,682
| 0
| 22.7
| 22.7
| ### |
2014-May-27 Tue
| 20.54
| 20.87
| 20.29
| 20.79
| 155,273
| ###
| ###
| ###
| 1.5 |
2014-May-26 Mon
| 20.2
| 20.57
| ###
| 20.52
| 114,244
| ###
| ###
| ###
| 1.5 |
2014-May-23 Fri
| 19.82
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| 19.855
| ###
| 19.79
|
|
| ###
| ###
| ### |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2014-May-20 Tue
| ###
| 19.45
| ###
| ###
| 165,372
| 1,608,242
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 19.57
| 19.57
| ###
| ###
| 148,951
| 1,457,485
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 19.45
| 19.59
| 19.26
| 19.53
|
|
| ###
| ###
| ### |
2014-May-15 Thu
| ###
| 19.76
| 19.44
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-14 Wed
| 19.45
| ###
| ###
| 19.78
| 198,458
| 0
| ###
| ###
| 1.4 |
2014-May-13 Tue
| 18.82
| 19.25
| 18.8
| 19.23
| 236,029
| 4,490,451
| ###
| ###
| ### |
2014-May-12 Mon
| 18.59
| 19.27
| 18.55
| ###
| 279,289
| 5,281,354
| 82.1
| 82.1
| 0.0 |
2014-May-09 Fri
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 19.29
| ###
| ###
| 19.27
|
|
| 29.7
| 29.7
| ### |
2014-May-07 Wed
| 19.59
| 19.59
| 19.2
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2014-May-06 Tue
| 19.4
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| 19.84
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2014-May-02 Fri
| 19.81
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-May-01 Thu
| 20
| ###
| 19.51
| 19.81
|
|
| 34.1
| 34.1
| ### |
2014-Apr-30 Wed
| 19.7
| ###
| 19.57
| 19.8
|
|
| 76.9
| 76.9
| 1.4 |
2014-Apr-29 Tue
| 20.5
| 20.52
| ###
| 19.55
| 289,953
| ###
| ###
| ###
| ### |
2014-Apr-28 Mon
| ###
| 20.53
| ###
| ###
| 126,925
| 1,302,885
| 31.4
| 31.4
| 0.0 |
2014-Apr-24 Thu
| 20.81
| ###
| 20.26
| ###
| 165,422
| 1,675,724
| 19.8
| 19.8
| 0.0 |
2014-Apr-23 Wed
| ###
| 20.82
| ###
| ###
| 342,476
| 3,565,175
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| 19.8
| ###
| ###
| 19.86
| 94,547
| 0
| 76.9
| 76.9
| 1.4 |
2014-Apr-17 Thu
| 19.83
| 19.83
| 19.5
| 19.75
| 85,346
| 1,678,329
| ###
| ###
| ### |
2014-Apr-16 Wed
| 19.76
| 19.85
| ###
| ###
| 161,621
| 1,604,088
| 22.1
| 22.1
| 0.0 |
2014-Apr-15 Tue
| ###
| 19.89
| ###
| 19.7
| 289,129
| 2,875,387
| 91.6
| 91.6
| 1.4 |
2014-Apr-14 Mon
| 19.59
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 19.79
| 19.79
| ###
| 19.59
|
|
| 24.3
| 24.3
| ### |
2014-Apr-10 Thu
| ###
| 20.4
| 19.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| 19.82
| ###
| 19.71
|
|
| ###
| ###
| 1.4 |
2014-Apr-08 Tue
| ###
| ###
| 18.7
| ###
| 252,447
| 2,360,379
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 19.5
| ###
| ###
| 19.54
| 250,150
| 0
| 72.4
| 72.4
| 1.4 |
2014-Apr-03 Thu
| ###
| ###
| 19.46
| 19.52
|
|
| 17.1
| 17.1
| 1.4 |
2014-Apr-02 Wed
| ###
| ###
| ###
| 19.89
|
|
| ###
| ###
| ### |
2014-Apr-01 Tue
| 19.88
| ###
| ###
| 19.85
|
|
| ###
| ###
| 1.4 |
2014-Mar-31 Mon
| 19.73
| ###
| 19.73
| 20
| 448,075
| 4,420,259
| 81.1
| 81.1
| 1.4 |
2014-Mar-28 Fri
| ###
| 19.59
| ###
| 19.51
|
|
| 86.4
| 86.4
| ### |
2014-Mar-27 Thu
| ###
| 19.46
| ###
| ###
| 235,685
| ###
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 19.53
| ###
| 19.53
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2014-Mar-25 Tue
| ###
| 20.28
| 19.51
| 19.57
|
|
| ###
| ###
| 1.4 |
2014-Mar-24 Mon
| 20.71
| ###
| ###
| 20.4
|
|
| 18.7
| 18.7
| 1.5 |
2014-Mar-21 Fri
| 20.73
| ###
| 20.71
| 20.85
| 528,744
| 5,475,144
| ###
| ###
| ### |
2014-Mar-20 Thu
| 20.7
| ###
| 20.48
| ###
| 259,756
| ###
| 40.7
| 40.7
| 0.0 |
2014-Mar-19 Wed
| 20.77
| ###
| 20.73
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2014-Mar-18 Tue
| ###
| 21
| 20.53
| 20.7
|
|
| 77.3
| 77.3
| 1.5 |
2014-Mar-17 Mon
| ###
| ###
| ###
| 20.49
| 298,459
| 0
| ###
| ###
| ### |
2014-Mar-14 Fri
| 20.4
| ###
| ###
| ###
| 220,949
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 21.4
| 21.4
| 20.7
| 20.75
|
|
| ###
| ###
| 1.5 |
2014-Mar-12 Wed
| 21.82
| 21.82
| 20.88
| 21.4
|
|
| ###
| ###
| 1.5 |
2014-Mar-11 Tue
| 22.29
| ###
| ###
| ###
| 166,540
| 0
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 21.57
| ###
| 21.51
| 22.29
|
|
| ###
| ###
| 1.6 |
2014-Mar-07 Fri
| 21.75
| ###
| ###
| 21.57
|
|
| 22.9
| 22.9
| ### |
2014-Mar-06 Thu
| ###
| 21.81
| ###
| 21.71
| 133,958
| ###
| ###
| ###
| ### |
2014-Mar-05 Wed
| 21.45
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2014-Mar-04 Tue
| 20.73
| ###
| ###
| ###
| 159,820
| 0
| 89.0
| 89.0
| 0.0 |
2014-Mar-03 Mon
| 20.46
| 20.81
| 20.25
| 20.72
|
|
| ###
| ###
| 1.5 |
2014-Feb-28 Fri
| 20.5
| ###
| 20.27
| 20.47
|
|
| 35.6
| 35.6
| 1.5 |
2014-Feb-27 Thu
| 20.84
| ###
| ###
| 20.47
| 75,175
| 0
| 21.4
| 21.4
| 1.5 |
2014-Feb-26 Wed
| ###
| ###
| 20.5
| ###
| 141,125
| ###
| 84.3
| 84.3
| 0.0 |
2014-Feb-25 Tue
| 21.2
| 21.45
| ###
| ###
| 104,058
| 1,116,022
| ###
| ###
| 0.0 |
2014-Feb-24 Mon
| 20.83
| ###
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 20.7
| 21.21
| ###
| 20.83
|
|
| 75.9
| 75.9
| 1.5 |
2014-Feb-20 Thu
| 19.83
| 20.58
| 19.52
| 20.45
|
|
| 90.3
| 90.3
| ### |
2014-Feb-19 Wed
| ###
| 20.7
| 19.87
| ###
| 300,229
| 6,090,145
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| 21.22
| ###
| 20.56
| 576,743
| 6,119,243
| 90.2
| 90.2
| 1.5 |
2014-Feb-17 Mon
| 19.75
| ###
| 19.75
| ###
| 239,851
| 2,368,528
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| 18.59
| ###
| ###
| 19.51
|
|
| 92.8
| 92.8
| ### |
2014-Feb-13 Thu
| 19.25
| ###
| 18.72
| 18.81
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| ###
| 19.77
| 17.56
| 19.25
|
|
| ###
| ###
| 1.4 |
2014-Feb-11 Tue
| 16.82
| ###
| ###
| ###
| 177,429
| 0
| 83.7
| 83.7
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| ###
| 16.8
| 229,358
| 0
| ###
| ###
| 1.2 |
2014-Feb-07 Fri
| ###
| 16.71
| ###
| ###
| 180,758
| ###
| 82.5
| 82.5
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-05 Wed
| 15.82
| ###
| ###
| ###
| 105,223
| 0
| 84.3
| 84.3
| 0.0 |
2014-Feb-04 Tue
| 15.79
| ###
| 15.73
| ###
| 159,948
| ###
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| 16.26
| 15.79
| 16.25
|
|
| 84.4
| 84.4
| ### |
2014-Jan-30 Thu
| 15.7
| ###
| 15.55
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2014-Jan-29 Wed
| 15.82
| ###
| 15.76
| 15.83
|
|
| 69.5
| 69.5
| ### |
2014-Jan-28 Tue
| 15.72
| ###
| ###
| 15.71
|
|
| 38.0
| 38.0
| 1.1 |
2014-Jan-24 Fri
| 15.75
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2014-Jan-23 Thu
| 16.26
| 16.27
| 15.79
| 15.81
| 102,920
| ###
| ###
| ###
| ### |
2014-Jan-22 Wed
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2014-Jan-21 Tue
| 15.8
| ###
| 15.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2014-Jan-20 Mon
| 16.42
| 16.45
| 15.8
| 15.85
| 160,379
| ###
| ###
| ###
| 1.1 |
2014-Jan-17 Fri
| 16.72
| 16.72
| ###
| 16.47
| 80,044
| ###
| ###
| ###
| ### |
2014-Jan-16 Thu
| 16.7
| 16.82
| ###
| 16.79
| 79,687
| ###
| 68.3
| 68.3
| ### |
2014-Jan-15 Wed
| ###
| ###
| 16.24
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2014-Jan-14 Tue
| ###
| 16.54
| ###
| ###
| 158,382
| ###
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 17.21
| 17.25
| 16.49
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2014-Jan-10 Fri
| 17.4
| 17.5
| 16.83
| 17.2
| 128,887
| 2,212,345
| 20.9
| 20.9
| 1.2 |
2014-Jan-09 Thu
| ###
| 17.47
| ###
| ###
| 81,884
| 715,256
| 24.1
| 24.1
| 0.0 |
2014-Jan-08 Wed
| 17.24
| ###
| ###
| 17.26
| 102,022
| 0
| 76.8
| 76.8
| 1.2 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 105,041
| 0
| 75.5
| 75.5
| 0.0 |
2014-Jan-06 Mon
| 16.72
| ###
| 16.72
| 16.89
|
|
| 82.5
| 82.5
| ### |
2014-Jan-03 Fri
| ###
| ###
| ###
| 16.7
|
|
| 79.1
| 79.1
| 1.2 |
2014-Jan-02 Thu
| 16.2
| 16.51
| 16.2
| 16.4
|
|
| 78.4
| 78.4
| ### |
2013-Dec-31 Tue
| 16.21
| 16.41
| ###
| ###
| 76,354
| 626,484
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| 16.25
|
|
| 12.5
| 12.5
| ### |
2013-Dec-27 Fri
| 16.56
| 16.71
| 16.46
| 16.55
|
|
| ###
| ###
| 1.2 |
2013-Dec-24 Tue
| 15.8
| 16.28
| 15.72
| 16.28
|
|
| ###
| ###
| 1.2 |
2013-Dec-23 Mon
| 15.74
| 15.83
| 15.58
| 15.76
|
|
| 66.9
| 66.9
| 1.1 |
2013-Dec-20 Fri
| 15.57
| 15.7
| 15.46
| 15.58
| 140,526
| ###
| 63.8
| 63.8
| 1.1 |
2013-Dec-19 Thu
| 15.28
| ###
| ###
| ###
| 164,822
| 0
| 83.8
| 83.8
| 0.0 |
2013-Dec-18 Wed
| 15.4
| 15.54
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| 15.45
| ###
| ###
| 189,127
| ###
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 164,840
| 0
| 79.3
| 79.3
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
| 166,540
| 0
| 80.7
| 80.7
| 0.0 |
2013-Dec-11 Wed
| 14.76
| ###
| 14.76
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2013-Dec-09 Mon
| 14.87
| 14.87
| ###
| 14.8
| 290,123
| ###
| ###
| ###
| 1.1 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2013-Dec-05 Thu
| 14.79
| ###
| ###
| ###
| 216,728
| 0
| 30.6
| 30.6
| 0.0 |
2013-Dec-04 Wed
| 14.54
| 14.87
| 14.54
| 14.87
|
|
| ###
| ###
| 1.1 |
2013-Dec-03 Tue
| 14.78
| ###
| 14.54
| ###
| 214,646
| 1,560,476
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 15.22
| 15.29
| 14.76
| 14.86
| 206,946
| ###
| ###
| ###
| ### |
2013-Nov-29 Fri
| 15.4
| 15.58
| 15.21
| ###
| 99,372
| ###
| 25.8
| 25.8
| 0.0 |
2013-Nov-28 Thu
| 15.79
| 15.81
| ###
| 15.46
| 179,975
| ###
| ###
| ###
| 1.1 |
2013-Nov-27 Wed
| ###
| ###
| 15.44
| 15.44
|
|
| ###
| ###
| 1.1 |
2013-Nov-26 Tue
| 16.2
| 16.25
| ###
| 16.25
|
|
| 76.2
| 76.2
| ### |
2013-Nov-25 Mon
| 15.8
| 16.25
| 15.71
| ###
| 323,051
| 5,162,354
| 89.2
| 89.2
| 0.0 |
2013-Nov-22 Fri
| 15.4
| 15.77
| 15.29
| 15.72
| 149,177
| ###
| ###
| ###
| 1.1 |
2013-Nov-21 Thu
| ###
| 15.52
| ###
| 15.52
|
|
| ###
| ###
| 1.1 |
2013-Nov-20 Wed
| ###
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2013-Nov-19 Tue
| 15.48
| 15.48
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2013-Nov-18 Mon
| 16.2
| ###
| 15.55
| 15.55
|
|
| ###
| ###
| ### |
2013-Nov-15 Fri
| ###
| 16.26
| ###
| 16.2
|
|
| 64.4
| 64.4
| 1.2 |
2013-Nov-14 Thu
| ###
| 16.26
| ###
| ###
| 241,872
| ###
| 73.3
| 73.3
| 0.0 |
2013-Nov-13 Wed
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| 16.45
| 126,882
| 0
| 82.2
| 82.2
| 1.2 |
2013-Nov-11 Mon
| 16.4
| ###
| ###
| 16.24
| 142,780
| 0
| 32.2
| 32.2
| ### |
2013-Nov-08 Fri
| ###
| 16.28
| ###
| 16.2
| 317,948
| ###
| ###
| ###
| 1.2 |
2013-Nov-07 Thu
| 15.76
| 16.22
| 15.74
| 15.86
|
|
| ###
| ###
| 1.1 |
2013-Nov-06 Wed
| 15.49
| 15.76
| ###
| 15.76
|
|
| ###
| ###
| 1.1 |
2013-Nov-05 Tue
| ###
| 15.75
| ###
| 15.5
| 154,356
| 1,215,553
| ###
| ###
| 1.1 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 15.2
| 216,653
| 0
| ###
| ###
| 1.1 |
2013-Nov-01 Fri
| 15.53
| ###
| ###
| 15.28
| 262,229
| 0
| 22.7
| 22.7
| ### |
2013-Oct-31 Thu
| ###
| ###
| ###
| 15.58
| 154,747
| 0
| ###
| ###
| 1.1 |
2013-Oct-30 Wed
| 14.82
| 15.25
| 14.81
| ###
| 392,682
| ###
| 83.5
| 83.5
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| ###
| 14.74
| 311,427
| 0
| 22.4
| 22.4
| 1.1 |
2013-Oct-28 Mon
| 14.77
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2013-Oct-25 Fri
| 14.47
| 14.74
| ###
| 14.74
|
|
| 84.7
| 84.7
| 1.1 |
2013-Oct-24 Thu
| ###
| 14.83
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2013-Oct-23 Wed
| 14.75
| 14.75
| 14.58
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Oct-22 Tue
| 14.43
| 14.81
| ###
| 14.78
| 112,454
| 832,721
| 87.2
| 87.2
| 1.1 |
2013-Oct-21 Mon
| ###
| ###
| ###
| 14.41
|
|
| 82.1
| 82.1
| ### |
2013-Oct-18 Fri
| 13.75
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Oct-17 Thu
| 13.5
| ###
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2013-Oct-16 Wed
| 13.45
| 13.58
| 13.43
| 13.5
| 82,787
| ###
| 75.0
| 75.0
| 1.0 |
2013-Oct-15 Tue
| 13.5
| ###
| 13.46
| 13.53
| 76,945
| ###
| 70.6
| 70.6
| ### |
2013-Oct-14 Mon
| ###
| 13.84
| 13.43
| 13.46
| 67,885
| ###
| ###
| ###
| ### |
2013-Oct-11 Fri
| ###
| 13.84
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 13.47
| 13.56
| 13.47
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Oct-09 Wed
| 13.47
| ###
| 13.46
| 13.49
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| 13.5
| ###
| 13.44
| 13.55
|
|
| 76.9
| 76.9
| 1.0 |
2013-Oct-07 Mon
| 13.75
| 13.82
| 13.56
| 13.57
| 56,880
| 778,687
| ###
| ###
| ### |
2013-Oct-04 Fri
| 13.81
| ###
| 13.73
| 13.84
|
|
| 74.1
| 74.1
| 1.0 |
2013-Oct-03 Thu
| 13.89
| ###
| 13.83
| 13.88
|
|
| ###
| ###
| ### |
2013-Oct-02 Wed
| 13.73
| ###
| 13.73
| ###
| 83,146
| ###
| 86.3
| 86.3
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 13.7
| 71,885
| 0
| 76.7
| 76.7
| 1.0 |
2013-Sep-30 Mon
| 13.84
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| 13.79
| ###
| 13.72
| 13.83
|
|
| 71.0
| 71.0
| 1.0 |
2013-Sep-26 Thu
| ###
| 13.73
| 13.55
| 13.7
| 153,445
| 2,092,989
| ###
| ###
| 1.0 |
2013-Sep-25 Wed
| ###
| 13.58
| ###
| 13.58
| 550,585
| 3,738,472
| 78.0
| 78.0
| ### |
2013-Sep-24 Tue
| 12.7
| ###
| ###
| ###
| 125,545
| 0
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| 12.55
| 12.7
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 464,280
| 0
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 12.46
| 12.88
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 12.75
| 12.75
| 12.5
| 12.58
|
|
| ###
| ###
| 0.9 |
2013-Sep-17 Tue
| 12.75
| ###
| ###
| 12.7
| 133,473
| 0
| ###
| ###
| 0.9 |
2013-Sep-16 Mon
| ###
| ###
| 12.74
| 12.8
| 124,279
| 791,657
| 20.9
| 20.9
| 0.9 |
2013-Sep-13 Fri
| ###
| ###
| ###
| 12.81
| 172,576
| 0
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Sep-11 Wed
| 13.5
| 13.5
| ###
| ###
| 70,522
| 476,023
| 22.1
| 22.1
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| 13.44
|
|
| 76.8
| 76.8
| ### |
2013-Sep-09 Mon
| 13.42
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 13.53
| 13.7
| 13.2
| ###
| 116,242
| 1,563,454
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| 13.46
|
|
| ###
| ###
| ### |
2013-Sep-04 Wed
| ###
| ###
| ###
| 13.76
| 504,720
| 0
| 11.7
| 11.7
| 1.0 |
2013-Sep-03 Tue
| 14.46
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 13.81
| 14.5
| 13.81
| 14.42
|
|
| ###
| ###
| ### |
2013-Aug-30 Fri
| ###
| ###
| ###
| 13.83
|
|
| ###
| ###
| 1.0 |
2013-Aug-29 Thu
| ###
| 13.83
| 13.645
| 13.83
| 77,821
| ###
| 80.1
| 80.1
| 1.0 |
2013-Aug-28 Wed
| 13.41
| 13.76
| 13.4
| 13.73
| 165,840
| ###
| 86.8
| 86.8
| ### |
2013-Aug-27 Tue
| ###
| 13.85
| 13.54
| ###
| 85,158
| ###
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 13.7
| 13.85
| 13.43
| ###
| 261,187
| ###
| 35.9
| 35.9
| 0.0 |
2013-Aug-23 Fri
| ###
| 13.83
| ###
| 13.5
|
|
| 19.5
| 19.5
| 1.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 602,178
| 0
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 13.4
| 14.46
| ###
| 14.22
|
|
| 94.2
| 94.2
| 1.0 |
2013-Aug-20 Tue
| ###
| 13.41
| ###
| 13.4
|
|
| 88.8
| 88.8
| 1.0 |
2013-Aug-19 Mon
| 13.45
| 13.45
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| ###
| 12.88
| 2,157,055
| 0
| 18.0
| 18.0
| ### |
2013-Aug-15 Thu
| 11.82
| 11.82
| 11.82
| 11.82
| 0
|
|
|
| 0.8 |
2013-Aug-14 Wed
| 11.82
| 11.82
| 11.82
| 11.82
| 0
|
|
|
| 0.8 |
2013-Aug-13 Tue
| 11.82
| 11.82
| 11.82
| 11.82
| 0
|
|
|
| 0.8 |
2013-Aug-12 Mon
| ###
| 11.87
| ###
| 11.82
| 68,277
| 405,223
| 70.9
| 70.9
| 0.8 |
2013-Aug-09 Fri
| 11.76
| 11.82
| 11.72
| 11.74
| 199,377
| ###
| 32.1
| 32.1
| 0.8 |
2013-Aug-08 Thu
| 11.75
| 11.89
| 11.73
| 11.85
| 272,150
| ###
| ###
| ###
| ### |
2013-Aug-07 Wed
| ###
| ###
| 11.71
| 11.75
| 376,625
| ###
| ###
| ###
| ### |
2013-Aug-06 Tue
| 11.85
| 12.25
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 11.8
| ###
| 11.72
| 11.88
| 131,420
| 770,121
| ###
| ###
| 0.8 |
2013-Aug-02 Fri
| ###
| ###
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2013-Aug-01 Thu
| 11.72
| 11.8
| 11.59
| ###
| 226,323
| 2,646,847
| 29.1
| 29.1
| 0.0 |
2013-Jul-31 Wed
| 11.57
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| 11.58
| 11.24
| 11.55
| 91,647
| ###
| ###
| ###
| 0.8 |
2013-Jul-29 Mon
| 11.45
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| 11.45
| 11.45
| 11.24
| 11.27
|
|
| 18.2
| 18.2
| ### |
2013-Jul-25 Thu
| 11.45
| 11.45
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| 11.44
| ###
| 11.41
| 135,178
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| ###
| 11.23
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Jul-22 Mon
| ###
| 11.49
| ###
| ###
| 115,378
| 662,846
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| 11.25
| ###
| ###
| 111,985
| ###
| 20.9
| 20.9
| 0.0 |
2013-Jul-18 Thu
| 11.5
| 11.5
| ###
| ###
| 93,979
| 540,379
| 13.7
| 13.7
| 0.0 |
2013-Jul-17 Wed
| 11.47
| 11.57
| ###
| 11.44
| 37,929
| ###
| 26.8
| 26.8
| 0.8 |
2013-Jul-16 Tue
| 11.55
| 11.72
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 11.4
| ###
| ###
| 11.55
|
|
| ###
| ###
| 0.8 |
2013-Jul-12 Fri
| 11.4
| 11.55
| 11.22
| 11.22
| 77,741
| 885,081
| 17.8
| 17.8
| ### |
2013-Jul-11 Thu
| 11.55
| 11.55
| ###
| 11.41
| 37,186
| 214,749
| 16.3
| 16.3
| ### |
2013-Jul-10 Wed
| ###
| 11.55
| 11.27
| ###
| 103,256
| 1,178,150
| 78.5
| 78.5
| 0.0 |
2013-Jul-09 Tue
| ###
| 11.4
| ###
| ###
| 137,226
| 782,188
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| 10.84
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| 10.7
| ###
| 142,451
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 10.82
| 11.4
| 10.82
| 11.25
|
|
| 83.3
| 83.3
| ### |
2013-Jul-01 Mon
| ###
| ###
| 10.82
| 10.86
| 101,826
| 550,878
| 15.4
| 15.4
| 0.8 |
2013-Jun-28 Fri
| ###
| 11.46
| ###
| ###
| 131,285
| ###
| 21.4
| 21.4
| 0.0 |
2013-Jun-27 Thu
| 11.58
| 11.58
| 11.2
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2013-Jun-26 Wed
| ###
| 11.41
| ###
| ###
| 198,174
| 1,130,582
| 82.7
| 82.7
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| ###
| 10.86
| 252,322
| 0
| ###
| ###
| 0.8 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2013-Jun-21 Fri
| 12.4
| 12.44
| 11.72
| 11.72
|
|
| ###
| ###
| 0.8 |
2013-Jun-20 Thu
| 12.2
| 12.88
| ###
| 12.5
| 216,949
| 1,397,151
| 88.4
| 88.4
| 0.9 |
2013-Jun-19 Wed
| ###
| 12.27
| 11.85
| ###
| 111,886
| 1,349,345
| 80.0
| 80.0
| 0.0 |
2013-Jun-18 Tue
| 11.88
| ###
| ###
| 11.88
| 88,922
| 0
| ###
| ###
| 0.8 |
2013-Jun-17 Mon
| 11.85
| 11.86
| 11.71
| 11.79
|
|
| 27.7
| 27.7
| 0.8 |
2013-Jun-14 Fri
| 11.86
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| 11.8
| ###
| ###
| 11.87
| 93,458
| 0
| ###
| ###
| 0.8 |
2013-Jun-12 Wed
| 11.7
| ###
| 11.7
| 11.8
| 84,459
| 494,085
| ###
| ###
| 0.8 |
2013-Jun-11 Tue
| 11.7
| ###
| ###
| 11.74
| 85,455
| 0
| ###
| ###
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| ###
| 11.7
|
|
| 16.6
| 16.6
| 0.8 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
| 154,481
| 0
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| 11.58
| ###
| 11.53
| 11.82
| 141,940
| 818,284
| ###
| ###
| 0.8 |
2013-Jun-04 Tue
| 11.25
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2013-Jun-03 Mon
| ###
| ###
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-May-30 Thu
| 11.8
| ###
| 11.78
| ###
| 62,042
| 365,427
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 11.78
| ###
| ###
| 11.85
| 178,827
| 0
| 71.5
| 71.5
| ### |
2013-May-28 Tue
| ###
| 11.87
| 11.57
| 11.79
| 240,985
| 2,824,344
| 78.2
| 78.2
| 0.8 |
2013-May-27 Mon
| ###
| ###
| 11.51
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-May-24 Fri
| 13.25
| 13.25
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 13.45
| 13.49
| ###
| ###
| 189,240
| 1,276,423
| ###
| ###
| 0.0 |
2013-May-22 Wed
| 13.43
| 13.49
| ###
| 13.49
| 294,284
| 1,984,945
| ###
| ###
| ### |
2013-May-21 Tue
| 13.2
| ###
| ###
| 13.5
|
|
| 89.2
| 89.2
| 1.0 |
2013-May-20 Mon
| 13.48
| 13.79
| ###
| 13.78
| 113,350
| 781,548
| 89.3
| 89.3
| 1.0 |
2013-May-17 Fri
| 13.78
| 13.78
| 13.42
| 13.48
| 79,689
| 1,083,770
| ###
| ###
| 1.0 |
2013-May-16 Thu
| ###
| ###
| 13.5
| 13.89
|
|
| 89.4
| 89.4
| 1.0 |
2013-May-15 Wed
| 13.55
| 13.7
| ###
| 13.5
| 110,578
| 757,459
| ###
| ###
| 1.0 |
2013-May-14 Tue
| 13.5
| 13.51
| 13.42
| 13.5
| 72,970
| 982,541
| 71.4
| 71.4
| 1.0 |
2013-May-13 Mon
| 13.5
| 13.51
| ###
| 13.41
|
|
| 30.3
| 30.3
| 1.0 |
2013-May-10 Fri
| 13.5
| 13.51
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-May-09 Thu
| ###
| 13.47
| ###
| ###
| 132,945
| 895,384
| 83.2
| 83.2
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2013-May-07 Tue
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-06 Mon
| 13.2
| 13.27
| ###
| ###
| 68,747
| ###
| 26.8
| 26.8
| 0.0 |
2013-May-03 Fri
| 13.25
| 13.49
| ###
| 13.2
| 150,652
| 1,016,147
| 29.7
| 29.7
| 0.9 |
2013-May-02 Thu
| 13.56
| ###
| ###
| ###
| 367,151
| 0
| 18.9
| 18.9
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
| 50,725
| 0
| 21.2
| 21.2
| 0.0 |
2013-Apr-29 Mon
| ###
| 13.2
| ###
| ###
| 91,882
| 606,421
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 13.2
| 13.25
| ###
| 13.2
|
|
| 63.9
| 63.9
| 0.9 |
2013-Apr-23 Tue
| 12.85
| 13.46
| 12.79
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2013-Apr-22 Mon
| 12.85
| ###
| ###
| 12.87
| 179,287
| 0
| 71.1
| 71.1
| ### |
2013-Apr-19 Fri
| 12.5
| 12.86
| 12.5
| 12.85
| 27,173
| 344,553
| 81.8
| 81.8
| 0.9 |
2013-Apr-18 Thu
| ###
| ###
| 12.5
| 12.54
|
|
| ###
| ###
| 0.9 |
2013-Apr-17 Wed
| ###
| ###
| ###
| 12.59
|
|
| 84.8
| 84.8
| ### |
2013-Apr-16 Tue
| 12.2
| 12.4
| ###
| ###
| 26,343
| 163,326
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| ###
| 12.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| 11.7
| ###
| 11.7
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| ###
| 11.76
| 93,057
| 0
| ###
| ###
| 0.8 |
2013-Apr-09 Tue
| ###
| 11.85
| ###
| 11.71
|
|
| 67.4
| 67.4
| ### |
2013-Apr-08 Mon
| 11.77
| ###
| 11.52
| 11.78
|
|
| 71.1
| 71.1
| ### |
2013-Apr-05 Fri
| 11.41
| ###
| ###
| 11.89
| 47,829
| 0
| ###
| ###
| ### |
2013-Apr-04 Thu
| 11.2
| 11.48
| ###
| 11.47
|
|
| 92.8
| 92.8
| ### |
2013-Apr-03 Wed
| 11.55
| 11.55
| ###
| 11.2
| 157,080
| ###
| ###
| ###
| 0.8 |
2013-Apr-02 Tue
| 11.5
| ###
| 11.44
| 11.55
|
|
| 79.1
| 79.1
| 0.8 |
2013-Mar-28 Thu
| ###
| ###
| 11.5
| 11.56
|
|
| ###
| ###
| 0.8 |
2013-Mar-27 Wed
| 11.49
| ###
| ###
| 11.53
| 28,583
| 0
| ###
| ###
| ### |
2013-Mar-26 Tue
| ###
| 11.49
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| 11.28
| ###
| 11.28
| 82,421
| 464,854
| ###
| ###
| 0.8 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 20,457
| 0
| ###
| ###
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
| 77,621
| 0
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
| 73,156
| 0
| 73.1
| 73.1
| 0.0 |
2013-Mar-19 Tue
| 10.84
| ###
| 10.84
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2013-Mar-18 Mon
| 10.8
| ###
| 10.71
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Mar-15 Fri
| ###
| 11.24
| 10.41
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| 10.8
| 10.81
| 10.42
| ###
| 202,845
| ###
| 20.0
| 20.0
| 0.0 |
2013-Mar-12 Tue
| 11.2
| ###
| 10.81
| 10.86
|
|
| 16.1
| 16.1
| 0.8 |
2013-Mar-11 Mon
| 11.55
| 11.7
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2013-Mar-08 Fri
| 11.45
| 11.78
| 11.45
| 11.55
| 417,357
| ###
| 74.1
| 74.1
| 0.8 |
2013-Mar-07 Thu
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 74,480
| 0
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 10.86
| 10.86
| 10.56
| ###
| 68,079
| 729,126
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| 10.78
| 10.79
| 87,288
| 470,482
| 24.4
| 24.4
| ### |
2013-Feb-28 Thu
| 10.56
| ###
| 10.56
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| 10.8
| 10.82
|
|
| ###
| ###
| 0.8 |
2013-Feb-26 Tue
| ###
| ###
| 10.73
| 10.89
| 37,122
| 199,159
| 27.7
| 27.7
| 0.8 |
2013-Feb-25 Mon
| 10.8
| 10.87
| 10.76
| 10.82
| 62,145
| ###
| ###
| ###
| 0.8 |
2013-Feb-22 Fri
| 10.8
| 10.87
| 10.46
| 10.8
| 118,185
| 1,260,443
| 62.0
| 62.0
| ### |
2013-Feb-21 Thu
| 10.7
| ###
| 10.7
| 10.89
| 104,920
| 561,322
| ###
| ###
| 0.8 |
2013-Feb-20 Wed
| 10.75
| 10.78
| 10.58
| 10.7
|
|
| 31.5
| 31.5
| 0.8 |
2013-Feb-19 Tue
| ###
| 10.8
| ###
| 10.74
| 158,582
| 856,342
| ###
| ###
| 0.8 |
2013-Feb-18 Mon
| 10.49
| 10.7
| 10.4
| 10.7
| 158,549
| ###
| ###
| ###
| 0.8 |
2013-Feb-15 Fri
| ###
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| 9.84
| ###
| 735,426
| ###
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 10.25
| ###
| 112,945
| 578,843
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| ###
| 10.42
| 10.21
| 10.26
| 51,685
| ###
| 26.1
| 26.1
| 0.7 |
2013-Feb-08 Fri
| 10.27
| 10.48
| 10.27
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Feb-07 Thu
| 10.25
| ###
| ###
| 10.22
| 117,782
| 0
| ###
| ###
| 0.7 |
2013-Feb-06 Wed
| ###
| 10.41
| 10.23
| ###
| 67,082
| 692,286
| 25.1
| 25.1
| 0.0 |
2013-Feb-05 Tue
| 10.42
| 10.56
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| 10.45
| ###
| ###
| 115,548
| ###
| 78.3
| 78.3
| 0.0 |
2013-Feb-01 Fri
| ###
| 10.45
| 10.23
| ###
| 74,589
| 771,250
| 70.1
| 70.1
| 0.0 |
2013-Jan-31 Thu
| ###
| 10.45
| 10.29
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jan-30 Wed
| ###
| 10.5
| 10.25
| 10.25
| 106,148
| 1,101,285
| ###
| ###
| 0.7 |
2013-Jan-29 Tue
| 10.4
| 10.44
| 10.23
| 10.27
|
|
| ###
| ###
| ### |
2013-Jan-25 Fri
| 10.54
| 10.55
| 10.42
| 10.48
|
|
| 24.3
| 24.3
| 0.7 |
2013-Jan-24 Thu
| 10.47
| 10.57
| 10.4
| 10.53
|
|
| 74.3
| 74.3
| 0.8 |
2013-Jan-23 Wed
| 10.56
| ###
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2013-Jan-22 Tue
| 10.83
| 10.83
| 10.56
| 10.56
| 29,227
| 312,582
| 17.5
| 17.5
| 0.8 |
2013-Jan-21 Mon
| ###
| ###
| 10.59
| 10.83
|
|
| 26.1
| 26.1
| ### |
2013-Jan-18 Fri
| ###
| ###
| 10.72
| 10.85
| 45,255
| ###
| 26.4
| 26.4
| 0.8 |
2013-Jan-17 Thu
| ###
| ###
| 10.86
| 10.86
|
|
| 31.9
| 31.9
| 0.8 |
2013-Jan-16 Wed
| 10.83
| ###
| 10.75
| ###
| 238,589
| ###
| 72.5
| 72.5
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| 10.8
| 10.83
| 127,356
| 687,722
| 23.0
| 23.0
| ### |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 10.82
| ###
| 226,057
| ###
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| ###
| 10.8
| 10.55
| ###
| 108,355
| 1,156,689
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 10.55
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| 10.55
| ###
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2013-Jan-07 Mon
| ###
| ###
| 10.52
| 10.54
| 48,645
| 255,872
| 28.2
| 28.2
| 0.8 |
2013-Jan-04 Fri
| 10.5
| 10.7
| 10.5
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2013-Jan-03 Thu
| 10.5
| ###
| ###
| 10.5
| 36,523
| 0
| 62.6
| 62.6
| 0.8 |
2013-Jan-02 Wed
| 10.51
| 10.54
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2012-Dec-31 Mon
| 10.5
| 10.55
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2012-Dec-28 Fri
| 10.49
| 10.5
| 10.42
| 10.5
|
|
| ###
| ###
| 0.8 |
2012-Dec-27 Thu
| 10.55
| 10.55
| 10.42
| 10.46
| 1,845
| 19,344
| 13.1
| 13.1
| 0.7 |
2012-Dec-24 Mon
| 10.51
| 10.59
| ###
| 10.4
|
|
| 19.3
| 19.3
| 0.7 |
2012-Dec-21 Fri
| 10.54
| 10.55
| ###
| 10.47
| 16,784
| ###
| 33.5
| 33.5
| 0.7 |
2012-Dec-20 Thu
| 10.44
| 10.5
| ###
| 10.5
| 118,378
| 621,484
| 75.7
| 75.7
| 0.8 |
2012-Dec-19 Wed
| 10.4
| 10.45
| 10.25
| 10.42
|
|
| ###
| ###
| 0.7 |
2012-Dec-18 Tue
| 10.52
| 10.52
| ###
| 10.45
|
|
| ###
| ###
| ### |
2012-Dec-17 Mon
| 10.52
| 10.54
| 10.47
| 10.52
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| 10.5
| ###
| 10.5
| 10.54
|
|
| ###
| ###
| 0.8 |
2012-Dec-13 Thu
| 10.5
| 10.5
| 10.42
| 10.5
| 140,478
| ###
| ###
| ###
| 0.8 |
2012-Dec-12 Wed
| ###
| 10.43
| 10.22
| 10.42
|
|
| 72.3
| 72.3
| 0.7 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Dec-10 Mon
| ###
| 10.43
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| 10.21
| ###
| 31,244
| ###
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2012-Dec-05 Wed
| 10.2
| 10.42
| ###
| 10.42
| 59,776
| ###
| 85.0
| 85.0
| 0.7 |
2012-Dec-04 Tue
| ###
| ###
| ###
| 10.26
|
|
| 85.1
| 85.1
| 0.7 |
2012-Dec-03 Mon
| 10.59
| ###
| 10.48
| 10.51
| 36,781
| ###
| ###
| ###
| ### |
2012-Nov-30 Fri
| 10.41
| 10.7
| 10.4
| ###
| 33,474
| 353,150
| 81.3
| 81.3
| 0.0 |
2012-Nov-29 Thu
| ###
| 10.8
| ###
| 10.74
|
|
| 91.1
| 91.1
| 0.8 |
2012-Nov-28 Wed
| 10.2
| 10.58
| 10.2
| 10.46
|
|
| ###
| ###
| 0.7 |
2012-Nov-27 Tue
| ###
| 10.44
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2012-Nov-26 Mon
| ###
| 10.22
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| 9.81
| ###
| 769,626
| ###
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 9.51
| ###
| 9.5
| 9.58
| 221,022
| 1,049,854
| ###
| ###
| 0.7 |
2012-Nov-21 Wed
| 9.51
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| ###
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| 9.5
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Nov-16 Fri
| 9.47
| ###
| ###
| 9.56
| 52,180
| 0
| ###
| ###
| 0.7 |
2012-Nov-15 Thu
| 9.26
| 9.55
| 9.26
| 9.46
|
|
| ###
| ###
| 0.7 |
2012-Nov-14 Wed
| 9.28
| ###
| ###
| 9.21
| 200,588
| 0
| 25.9
| 25.9
| 0.7 |
2012-Nov-13 Tue
| 9.45
| 9.52
| 9.25
| 9.44
| 44,783
| 420,288
| ###
| ###
| 0.7 |
2012-Nov-12 Mon
| ###
| ###
| ###
| 9.58
| 68,059
| 0
| ###
| ###
| 0.7 |
2012-Nov-09 Fri
| ###
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
| 261,378
| 0
| ###
| ###
| 0.0 |
2012-Nov-07 Wed
| 9.23
| ###
| ###
| 9.2
| 165,455
| 0
| 24.6
| 24.6
| 0.7 |
2012-Nov-06 Tue
| 9.24
| 9.5
| 9.24
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Nov-05 Mon
| 9.5
| 9.5
| ###
| 9.4
| 254,823
| ###
| ###
| ###
| ### |
2012-Nov-02 Fri
| ###
| 9.7
| 9.44
| 9.5
| 502,122
| ###
| 23.0
| 23.0
| 0.7 |
2012-Nov-01 Thu
| ###
| ###
| 9.24
| 9.49
| 1,244,927
| ###
| 87.4
| 87.4
| 0.7 |
2012-Oct-31 Wed
| 9.51
| 9.51
| ###
| 9.44
|
|
| ###
| ###
| 0.7 |
2012-Oct-30 Tue
| ###
| ###
| 9.4
| 9.5
| 37,976
| 178,487
| ###
| ###
| 0.7 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 19,779
| 0
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 9.75
| 9.75
| 9.5
| ###
| 38,821
| 373,652
| 19.4
| 19.4
| 0.0 |
2012-Oct-24 Wed
| 9.75
| 9.75
| 9.54
| ###
| 57,450
| ###
| 18.5
| 18.5
| 0.0 |
2012-Oct-23 Tue
| 9.87
| ###
| 9.75
| 9.77
| 28,855
| ###
| ###
| ###
| 0.7 |
2012-Oct-22 Mon
| 9.78
| ###
| 9.54
| 9.85
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| 9.89
| 9.89
|
|
| 14.5
| 14.5
| ### |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 57,356
| 0
| 29.9
| 29.9
| 0.0 |
2012-Oct-17 Wed
| ###
| 10.2
| ###
| ###
| 90,187
| 459,953
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| 10.44
| ###
| 10.22
|
|
| 21.7
| 21.7
| 0.7 |
2012-Oct-15 Mon
| ###
| ###
| 10.25
| 10.26
|
|
| 10.4
| 10.4
| 0.7 |
2012-Oct-12 Fri
| 10.7
| 10.7
| 10.56
| ###
| 346,854
| 3,687,058
| 22.0
| 22.0
| 0.0 |
2012-Oct-11 Thu
| 10.84
| 10.84
| ###
| 10.72
| 15,554
| ###
| 22.3
| 22.3
| 0.8 |
2012-Oct-10 Wed
| 10.86
| 10.86
| ###
| 10.86
|
|
| 69.1
| 69.1
| 0.8 |
2012-Oct-09 Tue
| 10.88
| 10.89
| 10.82
| 10.86
| 34,947
| 379,349
| 25.4
| 25.4
| 0.8 |
2012-Oct-08 Mon
| ###
| ###
| 10.86
| 10.89
| 52,880
| ###
| 34.4
| 34.4
| 0.8 |
2012-Oct-05 Fri
| 10.85
| ###
| 10.83
| 10.89
| 698,455
| ###
| 65.0
| 65.0
| 0.8 |
2012-Oct-04 Thu
| 10.8
| ###
| 10.78
| 10.82
| 3,578
| 19,285
| 67.7
| 67.7
| 0.8 |
2012-Oct-03 Wed
| 10.75
| ###
| 10.75
| 10.83
| 87,983
| ###
| ###
| ###
| ### |
2012-Oct-02 Tue
| 10.55
| 10.86
| 10.55
| 10.75
|
|
| ###
| ###
| 0.8 |
2012-Oct-01 Mon
| ###
| ###
| 10.49
| 10.55
|
|
| ###
| ###
| ### |
2012-Sep-28 Fri
| 10.48
| ###
| 10.42
| 10.42
| 59,824
| 311,683
| ###
| ###
| 0.7 |
2012-Sep-27 Thu
| 10.4
| 10.5
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2012-Sep-26 Wed
| 10.25
| ###
| 10.21
| 10.26
|
|
| ###
| ###
| 0.7 |
2012-Sep-25 Tue
| ###
| 10.29
| ###
| ###
| 15,285
| 78,641
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| 10.29
| ###
| ###
| 53,148
| 273,446
| 26.3
| 26.3
| 0.0 |
2012-Sep-21 Fri
| ###
| 10.29
| 9.85
| ###
| 7,827
| ###
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 46,641
| 0
| 74.2
| 74.2
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| 9.79
| ###
| 17,184
| ###
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| 9.85
| ###
| 6,351
| 31,278
| 69.2
| 69.2
| 0.0 |
2012-Sep-17 Mon
| 10.27
| ###
| 9.86
| 9.86
|
|
| 8.9
| 8.9
| 0.7 |
2012-Sep-14 Fri
| 10.2
| ###
| ###
| ###
| 3,973
| 0
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| 10.2
| ###
| ###
| 84,288
| ###
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| 9.79
| ###
| 9.79
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 9.8
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 39,748
| 0
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| ###
| 10.5
| ###
| ###
| 10,557
| 55,424
| 80.1
| 80.1
| 0.0 |
2012-Sep-06 Thu
| 10.5
| 10.5
| 9.88
| ###
| 32,478
| 330,950
| 8.6
| 8.6
| 0.0 |
2012-Sep-05 Wed
| ###
| 10.57
| ###
| 10.5
|
|
| 88.6
| 88.6
| 0.8 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 64,244
| 0
| 91.7
| 91.7
| 0.0 |
2012-Sep-03 Mon
| 9.8
| ###
| 9.72
| ###
| 26,576
| 129,159
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 9.71
| 9.73
| ###
| 9.7
| 10,826
| ###
| ###
| ###
| 0.7 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 53,949
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 9.71
| 9.74
| ###
| 9.7
|
|
| 32.0
| 32.0
| 0.7 |
2012-Aug-28 Tue
| 9.74
| 9.74
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2012-Aug-27 Mon
| ###
| 9.76
| ###
| ###
| 3,476
| ###
| 81.7
| 81.7
| 0.0 |
2012-Aug-24 Fri
| 9.7
| 9.84
| 9.57
| ###
| 24,984
| ###
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 9.85
| 9.86
| 9.76
| 9.79
| 225,940
| 2,216,471
| 25.2
| 25.2
| ### |
2012-Aug-22 Wed
| 9.8
| 9.86
| 9.73
| 9.82
| 109,328
| ###
| 74.2
| 74.2
| ### |
2012-Aug-21 Tue
| ###
| ###
| 9.85
| ###
| 119,475
| ###
| 69.1
| 69.1
| 0.0 |
2012-Aug-20 Mon
| 9.85
| 9.85
| 9.7
| 9.78
| 99,888
| ###
| ###
| ###
| 0.7 |
2012-Aug-17 Fri
| 9.84
| ###
| 9.81
| ###
| 76,624
| 375,840
| 64.8
| 64.8
| 0.0 |
2012-Aug-16 Thu
| 9.7
| 9.75
| ###
| 9.7
| 324,781
| ###
| ###
| ###
| 0.7 |
2012-Aug-15 Wed
| 9.73
| 9.8
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2012-Aug-14 Tue
| ###
| 9.7
| ###
| ###
| 1,201,977
| 5,829,588
| 78.4
| 78.4
| 0.0 |
2012-Aug-13 Mon
| ###
| 9.5
| ###
| 9.4
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| 9.2
| 9.4
| 9.2
| ###
| 27,178
| 252,755
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 9
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
| 12,041
| 0
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 40,956
| 0
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 8.58
| 8.79
| 8.43
| ###
| 64,777
| 557,729
| ###
| ###
| 0.0 |
2012-Aug-03 Fri
| 9
| ###
| 8.59
| ###
| 45,351
| 194,782
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| 9
|
|
| 16.2
| 16.2
| 0.6 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 9.23
| ###
| ###
| 9.2
| 19,782
| 0
| ###
| ###
| 0.7 |
2012-Jul-27 Fri
| 9.29
| ###
| ###
| ###
| 13,340
| 0
| 16.1
| 16.1
| 0.0 |
2012-Jul-26 Thu
| 9.28
| 9.29
| ###
| 9.29
| 62,440
| ###
| ###
| ###
| ### |
2012-Jul-25 Wed
| 9.5
| 9.52
| 9.25
| 9.28
| 51,149
| ###
| 14.8
| 14.8
| 0.7 |
2012-Jul-24 Tue
| ###
| 9.45
| ###
| ###
| 28,081
| 132,682
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| 9.4
| 9.44
| 9.26
| ###
| 25,420
| 237,677
| 38.3
| 38.3
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Jul-19 Thu
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| 9.7
| 9.87
| 9.7
| 9.8
| 20,447
| 200,073
| ###
| ###
| 0.7 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
| 12,085
| 0
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| 9.85
| 16,242
| 0
| ###
| ###
| ### |
2012-Jul-13 Fri
| ###
| ###
| ###
| 9.7
| 38,026
| 0
| 7.8
| 7.8
| 0.7 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 45,978
| 0
| 85.9
| 85.9
| 0.0 |
2012-Jul-10 Tue
| 10.2
| 10.4
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Jul-09 Mon
| 10.22
| 10.29
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Jul-06 Fri
| 10.2
| 10.26
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Jul-05 Thu
| 10.25
| ###
| ###
| 10.26
| 5,127
| 0
| ###
| ###
| 0.7 |
2012-Jul-04 Wed
| 10.25
| ###
| ###
| 10.28
| 19,446
| 0
| ###
| ###
| 0.7 |
2012-Jul-03 Tue
| 10.2
| 10.21
| ###
| 10.21
|
|
| 73.8
| 73.8
| ### |
2012-Jul-02 Mon
| ###
| 10.2
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2012-Jun-29 Fri
| 9.8
| ###
| 9.8
| ###
| 18,586
| 91,071
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 9.82
| 9.82
|
|
| ###
| ###
| ### |
2012-Jun-27 Wed
| ###
| ###
| 9.8
| ###
| 8,244
| ###
| 69.2
| 69.2
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| 9.85
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-Jun-22 Fri
| 9.7
| ###
| 9.7
| ###
| 93,187
| 451,956
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 9.75
| ###
| 9.75
| ###
| 102,552
| 499,941
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| 9.72
| ###
| ###
| ###
| 4,820
| 0
| 84.6
| 84.6
| 0.0 |
2012-Jun-19 Tue
| ###
| 9.7
| ###
| 9.7
|
|
| 81.1
| 81.1
| 0.7 |
2012-Jun-18 Mon
| 9.5
| 9.7
| 9.4
| 9.7
|
|
| ###
| ###
| 0.7 |
2012-Jun-15 Fri
| 9.27
| ###
| 9.27
| 9.5
| 34,441
| ###
| ###
| ###
| 0.7 |
2012-Jun-14 Thu
| 9.25
| 9.59
| 9.25
| 9.5
|
|
| 90.6
| 90.6
| 0.7 |
2012-Jun-13 Wed
| 9.25
| 9.7
| 9.24
| 9.58
| 133,678
| ###
| 92.4
| 92.4
| 0.7 |
2012-Jun-12 Tue
| 9.25
| 9.5
| ###
| 9.5
|
|
| 90.3
| 90.3
| 0.7 |
2012-Jun-08 Fri
| 9.4
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2012-Jun-07 Thu
| 9.2
| 9.45
| ###
| 9.4
| 125,689
| 593,880
| ###
| ###
| ### |
2012-Jun-06 Wed
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 9.2
| 9
| 9.2
| 40,122
| ###
| 78.0
| 78.0
| 0.7 |
2012-Jun-04 Mon
| 9
| ###
| 9
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 2,158
| 0
| 83.6
| 83.6
| 0.0 |
2012-May-31 Thu
| 9.2
| 9.24
| ###
| 9.2
| 18,226
| ###
| 63.0
| 63.0
| 0.7 |
2012-May-30 Wed
| ###
| 9.4
| ###
| 9.23
|
|
| ###
| ###
| ### |
2012-May-29 Tue
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 9.5
| 9.5
| ###
| ###
| 13,387
| 63,588
| 7.3
| 7.3
| 0.0 |
2012-May-25 Fri
| ###
| 9.49
| ###
| 9.49
| 31,051
| ###
| 91.2
| 91.2
| 0.7 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 7,472
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| 9.49
| ###
| ###
| 8,183
| 38,828
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| 9.48
| ###
| 9.48
|
|
| 74.1
| 74.1
| 0.7 |
2012-May-21 Mon
| ###
| 9.45
| 9
| ###
| 16,070
| 148,245
| 87.3
| 87.3
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2012-May-17 Thu
| ###
| ###
| 9
| ###
| 20,940
| ###
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| 9.29
| ###
| 624
| ###
| 87.3
| 87.3
| 0.0 |
2012-May-15 Tue
| 9.46
| 9.46
| 9.27
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2012-May-14 Mon
| 9.45
| 9.5
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-May-11 Fri
| ###
| 9.44
| ###
| ###
| 12,685
| 59,873
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 9.29
| 9.29
| ###
| ###
| 202,374
| 940,027
| 17.6
| 17.6
| 0.0 |
2012-May-09 Wed
| 9.25
| ###
| 9.23
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2012-May-08 Tue
| 9.5
| 9.5
| ###
| ###
| 43,587
| ###
| 19.6
| 19.6
| 0.0 |
2012-May-07 Mon
| ###
| ###
| 9.4
| 9.5
| 21,946
| 103,146
| ###
| ###
| 0.7 |
2012-May-04 Fri
| ###
| ###
| 9.5
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 9.21
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2012-May-02 Wed
| ###
| ###
| 9.41
| 9.41
|
|
| ###
| ###
| 0.7 |
2012-May-01 Tue
| 9.72
| 9.72
| 9.55
| ###
| 278,029
| ###
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| 9.51
| 9.85
| 9.5
| 9.85
|
|
| 92.2
| 92.2
| ### |
2012-Apr-27 Fri
| 9.55
| 9.58
| 9.47
| 9.51
| 10,226
| ###
| 29.9
| 29.9
| ### |
2012-Apr-26 Thu
| 9.49
| 9.7
| 9.49
| 9.55
|
|
| 82.2
| 82.2
| 0.7 |
2012-Apr-24 Tue
| ###
| 9.45
| 9.27
| 9.43
| 30,686
| 287,220
| 84.6
| 84.6
| ### |
2012-Apr-23 Mon
| ###
| 9.5
| ###
| 9.49
| 426,783
| ###
| ###
| ###
| 0.7 |
2012-Apr-20 Fri
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 9
| ###
| 9
| ###
| 9,489
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 8.83
| ###
| 8.83
| 9
|
|
| 82.8
| 82.8
| 0.6 |
2012-Apr-17 Tue
| 8.7
| 8.75
| 8.59
| 8.75
| 6,081
| 52,722
| ###
| ###
| 0.6 |
2012-Apr-16 Mon
| ###
| ###
| ###
| 8.59
| 96,256
| 0
| ###
| ###
| ### |
2012-Apr-13 Fri
| 8.81
| 8.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 8.79
| 8.85
| 8.73
| 8.73
| 17,149
| ###
| 24.1
| 24.1
| ### |
2012-Apr-11 Wed
| ###
| ###
| 8.7
| 8.82
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| ###
| 9
| ###
| ###
| 137,657
| 619,456
| 34.4
| 34.4
| 0.0 |
2012-Apr-05 Thu
| 9
| 9
| 9
| 9
|
|
| 69.9
| 69.9
| 0.6 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 8.84
| ###
| 8.73
| ###
| 61,056
| ###
| 87.4
| 87.4
| 0.0 |
2012-Mar-29 Thu
| 8.85
| 8.85
| 8.77
| 8.85
| 1,183
| 10,422
| ###
| ###
| 0.6 |
2012-Mar-28 Wed
| 8.85
| 8.85
| 8.78
| 8.85
|
|
| 65.3
| 65.3
| 0.6 |
2012-Mar-27 Tue
| 9
| 9
| 8.73
| 8.85
| 9,273
| ###
| 18.9
| 18.9
| 0.6 |
2012-Mar-26 Mon
| 8.7
| 8.88
| ###
| 8.88
| 7,141
| ###
| 85.2
| 85.2
| 0.6 |
2012-Mar-23 Fri
| ###
| 8.75
| ###
| 8.7
| 13,344
| 58,380
| 72.6
| 72.6
| ### |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| 8.7
|
|
| 12.3
| 12.3
| ### |
2012-Mar-20 Tue
| 8.75
| 8.85
| 8.7
| 8.8
|
|
| 78.3
| 78.3
| 0.6 |
2012-Mar-19 Mon
| 8.79
| 8.8
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
2012-Mar-16 Fri
| 8.75
| 8.83
| ###
| 8.7
| 13,378
| ###
| ###
| ###
| ### |
2012-Mar-15 Thu
| 8.87
| 8.87
| ###
| ###
| 4,588
| 20,347
| 12.7
| 12.7
| 0.0 |
2012-Mar-14 Wed
| 8.85
| 9
| 8.76
| 8.89
| 18,349
| ###
| 71.2
| 71.2
| ### |
2012-Mar-13 Tue
| 8.5
| ###
| 8.5
| 8.85
|
|
| 92.5
| 92.5
| 0.6 |
2012-Mar-12 Mon
| 8.48
| 8.71
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Mar-09 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| 68.9
| 68.9
| ### |
2012-Mar-08 Thu
| ###
| 8.5
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| 8.51
| 8.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 8.27
| 8.48
| 8.25
| 8.48
|
|
| 92.8
| 92.8
| 0.6 |
2012-Mar-05 Mon
| 8.43
| ###
| 8.25
| 8.26
| 30,027
| ###
| ###
| ###
| 0.6 |
2012-Mar-02 Fri
| 8.55
| 8.59
| ###
| 8.41
| 4,488
| 19,275
| 18.7
| 18.7
| ### |
2012-Mar-01 Thu
| 8.48
| ###
| 8.4
| ###
| 58,655
| 246,351
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 8.49
| 8.5
| 8.4
| 8.45
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Feb-27 Mon
| 8.2
| 8.25
| ###
| 8.25
| 23,074
| 95,180
| 76.5
| 76.5
| ### |
2012-Feb-24 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| 66.9
| 66.9
| 0.6 |
2012-Feb-23 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 8.2
| ###
| ###
| 105,547
| 432,742
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 8.2
| 8.2
| 8
| 8
|
|
| ###
| ###
| ### |
2012-Feb-20 Mon
| 8.21
| 8.21
| 8
| ###
| 61,842
| 501,229
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| 8.25
| ###
| ###
| 453,187
| ###
| 85.1
| 85.1
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| 7.8
|
|
| 85.7
| 85.7
| 0.6 |
2012-Feb-15 Wed
| 7.45
| ###
| 7.45
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-Feb-14 Tue
| ###
| 7.74
| 7.22
| 7.24
|
|
| 21.7
| 21.7
| 0.5 |
2012-Feb-13 Mon
| 7.7
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 7.8
| 7.8
| 7.8
| 7.8
| 0
|
|
|
| 0.6 |
2012-Feb-09 Thu
| 7.7
| 7.85
| ###
| 7.8
|
|
| 80.8
| 80.8
| 0.6 |
2012-Feb-08 Wed
| ###
| 7.7
| ###
| 7.7
|
|
| 69.5
| 69.5
| 0.6 |
2012-Feb-07 Tue
| 7.79
| 7.79
| ###
| ###
| 3,755
| 14,625
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 7.84
| 7.84
| ###
| 7.79
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2012-Feb-02 Thu
| 7.4
| 7.56
| 7.4
| 7.47
| 18,770
| ###
| 75.9
| 75.9
| ### |
2012-Feb-01 Wed
| 7.5
| 7.5
| 7.4
| 7.41
| 3,822
| 28,473
| 25.1
| 25.1
| ### |
2012-Jan-31 Tue
| ###
| 7.5
| ###
| 7.41
| 6,654
| 24,952
| ###
| ###
| ### |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 3,453
| 0
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 7.5
| 7.5
| 7.21
| 7.25
| 27,558
| 202,689
| ###
| ###
| 0.5 |
2012-Jan-25 Wed
| 7.7
| 7.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 7.71
| 7.71
| ###
| ###
| 4,488
| ###
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 2,440
| 0
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 7.55
| 7.72
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 7.55
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2012-Jan-18 Wed
| 7.53
| ###
| 7.53
| 7.55
| 4,545
| ###
| 71.3
| 71.3
| ### |
2012-Jan-17 Tue
| 7.5
| 7.5
| 7.45
| 7.45
|
|
| ###
| ###
| 0.5 |
2012-Jan-16 Mon
| 7.55
| ###
| 7.41
| 7.41
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 7.58
| 7.58
| ###
| 7.5
|
|
| 19.2
| 19.2
| 0.5 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2012-Jan-11 Wed
| 7.89
| 7.89
| 7.87
| 7.87
|
|
| ###
| ###
| 0.6 |
2012-Jan-10 Tue
| 8
| 8
| 7.89
| ###
| 143,051
| 1,136,540
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| 8
| 8
| ###
| 8
| 7,082
| 28,328
| 80.0
| 80.0
| ### |
2012-Jan-06 Fri
| 8
| 8
| 8
| 8
| 0
|
|
|
| ### |
2012-Jan-05 Thu
| 8
| 8
| ###
| 8
| 33,322
| 133,288
| 73.4
| 73.4
| ### |
2012-Jan-04 Wed
| 7.86
| 8
| 7.86
| 8
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| 8
| 7.8
| 7.8
| 4,551
| 35,952
| ###
| ###
| 0.6 |
2011-Dec-30 Fri
| ###
| 8
| ###
| ###
| 1,587
| 6,348
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 7.8
| 7.85
| 7.8
| 7.85
| 2,155
| ###
| 80.9
| 80.9
| ### |
2011-Dec-28 Wed
| 7.8
| 7.8
| ###
| 7.71
| 25,984
| ###
| ###
| ###
| ### |
2011-Dec-23 Fri
| 7.8
| 7.8
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2011-Dec-22 Thu
| 7.85
| 7.85
| 7.8
| 7.8
|
|
| 29.7
| 29.7
| 0.6 |
2011-Dec-21 Wed
| 7.75
| 7.86
| 7.75
| 7.86
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| ###
| ###
| 7.8
| 7.8
| 202,954
| 791,520
| ###
| ###
| 0.6 |
2011-Dec-19 Mon
| 7.89
| ###
| 7.75
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2011-Dec-15 Thu
| 8
| ###
| 8
| 8
| 43,524
| ###
| 77.4
| 77.4
| ### |
2011-Dec-14 Wed
| ###
| ###
| 8
| 8
| 23,341
| ###
| ###
| ###
| ### |
2011-Dec-13 Tue
| 8
| ###
| 8
| ###
| 2,276
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 8
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| 7.87
| 7.87
| 7.87
| 7.87
|
|
| 75.0
| 75.0
| 0.6 |
2011-Dec-08 Thu
| 8
| 8
| 7.8
| 8
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| 8
| ###
| 8
| 8
|
|
| 70.5
| 70.5
| ### |
2011-Dec-06 Tue
| 8
| 8
| ###
| 8
|
|
| 79.6
| 79.6
| ### |
2011-Dec-05 Mon
| 7.85
| 8
| 7.85
| 8
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 7.8
| 7.85
| 7.8
| 7.8
|
|
| 64.4
| 64.4
| 0.6 |
2011-Dec-01 Thu
| 7.71
| 7.8
| 7.71
| 7.8
| 13,288
| 103,048
| ###
| ###
| 0.6 |
2011-Nov-30 Wed
| 7.46
| 7.54
| 7.42
| 7.54
| 12,025
| 89,947
| 76.8
| 76.8
| 0.5 |
2011-Nov-29 Tue
| 7.41
| 7.5
| 7.4
| 7.5
|
|
| 80.8
| 80.8
| 0.5 |
2011-Nov-28 Mon
| ###
| ###
| ###
| 7.5
| 9,054
| 0
| ###
| ###
| 0.5 |
2011-Nov-25 Fri
| 7.5
| ###
| 7.5
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Nov-24 Thu
| 7.5
| 7.54
| 7.4
| 7.5
| 34,420
| ###
| ###
| ###
| 0.5 |
2011-Nov-23 Wed
| 7.5
| 7.5
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2011-Nov-22 Tue
| 7.5
| 7.55
| 7.41
| 7.55
| 6,072
| ###
| 75.3
| 75.3
| ### |
2011-Nov-21 Mon
| ###
| 7.5
| ###
| 7.5
| 28,343
| 106,286
| ###
| ###
| 0.5 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 7.25
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Nov-15 Tue
| 7.28
| 7.29
| 7.28
| 7.29
|
|
| ###
| ###
| ### |
2011-Nov-14 Mon
| 7.25
| 7.4
| 7.25
| 7.4
|
|
| 87.9
| 87.9
| 0.5 |
2011-Nov-11 Fri
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2011-Nov-10 Thu
| ###
| 7.24
| ###
| 7.23
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| 7.23
| 7.23
| 7.2
| 7.22
| 92,287
| 665,850
| 29.3
| 29.3
| 0.5 |
2011-Nov-08 Tue
| 7.2
| 7.21
| ###
| 7.21
|
|
| 68.4
| 68.4
| ### |
2011-Nov-07 Mon
| 7.2
| 7.25
| ###
| ###
| 65,020
| ###
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 7
| 7.2
| 7
| ###
| 71,484
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 6.74
| 6.85
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
2011-Nov-02 Wed
| 6.82
| 6.82
| 6.82
| 6.82
| 49,445
| ###
| 68.4
| 68.4
| 0.5 |
2011-Nov-01 Tue
| 6.7
| 6.72
| 6.53
| 6.72
|
|
| 76.5
| 76.5
| 0.5 |
2011-Oct-31 Mon
| 6.56
| 6.73
| 6.56
| 6.73
|
|
| 88.5
| 88.5
| ### |
2011-Oct-28 Fri
| 6.75
| 6.82
| 6.5
| ###
| 114,078
| 759,759
| 34.8
| 34.8
| 0.0 |
2011-Oct-27 Thu
| 6.77
| 6.82
| 6.76
| 6.76
| 3,320
| 22,542
| 18.4
| 18.4
| 0.5 |
2011-Oct-26 Wed
| 6.72
| 6.75
| 6.71
| 6.75
| 131,825
| 887,182
| ###
| ###
| 0.5 |
2011-Oct-25 Tue
| 6.52
| 6.72
| 6.52
| 6.72
|
|
| 91.7
| 91.7
| 0.5 |
2011-Oct-24 Mon
| 6.52
| 6.52
| 6.52
| 6.52
| 0
|
|
|
| 0.5 |
2011-Oct-21 Fri
| 6.5
| 6.52
| 6.5
| 6.52
|
|
| 73.9
| 73.9
| 0.5 |
2011-Oct-20 Thu
| 6.56
| 6.57
| 6.5
| 6.5
| 3,181
| 20,787
| ###
| ###
| 0.5 |
2011-Oct-19 Wed
| 6.56
| 6.56
| 6.5
| 6.5
| 51,559
| 336,680
| 26.7
| 26.7
| 0.5 |
2011-Oct-18 Tue
| 6.51
| 6.56
| 6.5
| 6.56
|
|
| 83.6
| 83.6
| 0.5 |
2011-Oct-17 Mon
| 6.56
| 6.71
| 6.5
| 6.56
|
|
| ###
| ###
| 0.5 |
2011-Oct-14 Fri
| 6.55
| 6.55
| 6.55
| 6.55
| 0
|
|
|
| 0.5 |
2011-Oct-13 Thu
| 6.48
| 6.55
| 6.45
| 6.55
|
|
| ###
| ###
| 0.5 |
2011-Oct-12 Wed
| 6.52
| 6.52
| 6.49
| 6.49
|
|
| 30.0
| 30.0
| ### |
2011-Oct-11 Tue
| 6.52
| 6.52
| 6.52
| 6.52
| 182
| 1,186
| ###
| ###
| 0.5 |
2011-Oct-10 Mon
| 6.72
| 6.72
| 6.52
| 6.52
| 45
| ###
| 11.1
| 11.1
| 0.5 |
2011-Oct-07 Fri
| 6.74
| 6.74
| 6.49
| 6.7
|
|
| ###
| ###
| 0.5 |
2011-Oct-06 Thu
| 6.74
| 6.74
| 6.74
| 6.74
| 0
|
|
|
| ### |
2011-Oct-05 Wed
| 6.73
| 6.74
| 6.73
| 6.74
|
|
| 71.7
| 71.7
| ### |
2011-Oct-04 Tue
| 6.2
| 6.73
| 6
| 6.73
| 9,220
| 58,685
| ###
| ###
| ### |
2011-Oct-03 Mon
| ###
| 6.74
| ###
| ###
| 4,350
| 14,659
| 85.1
| 85.1
| 0.0 |
2011-Sep-30 Fri
| ###
| ###
| 6.5
| ###
| 15,882
| ###
| 69.6
| 69.6
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 6.86
| ###
| 38,920
| ###
| 11.4
| 11.4
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2011-Sep-26 Mon
| 6.85
| 7
| ###
| ###
| 10,821
| 37,873
| 94.2
| 94.2
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| 6.8
| 6.8
| 9,281
| 31,555
| ###
| ###
| 0.5 |
2011-Sep-22 Thu
| 7
| 7
| ###
| 7
| 149,222
| 522,277
| 82.8
| 82.8
| 0.5 |
2011-Sep-21 Wed
| 7
| ###
| 7
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 7
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2011-Sep-19 Mon
| 7
| 7.2
| 7
| ###
| 109,729
| 779,075
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 6.75
| ###
| 6.75
| ###
| 6,873
| ###
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 7
| ###
| 6.76
| 6.76
|
|
| ###
| ###
| 0.5 |
2011-Sep-13 Tue
| ###
| ###
| 6.84
| ###
| 14,245
| ###
| 85.3
| 85.3
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 6.7
| ###
| 171,452
| ###
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 72,377
| 0
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 7
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 7
| ###
| 387,185
| 1,355,147
| 86.5
| 86.5
| 0.0 |
2011-Sep-01 Thu
| 7.2
| ###
| ###
| ###
| 179,989
| 0
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| 7.26
| ###
| 7.26
| 7.26
|
|
| ###
| ###
| 0.5 |
2011-Aug-30 Tue
| 7.21
| 7.45
| ###
| 7.26
|
|
| 77.0
| 77.0
| 0.5 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 7
|
|
| 72.9
| 72.9
| 0.5 |
2011-Aug-26 Fri
| 6.8
| ###
| 6.8
| ###
| 45,822
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 6.75
| 6.8
| ###
| 6.8
|
|
| 80.6
| 80.6
| 0.5 |
2011-Aug-23 Tue
| 6.78
| 6.78
| 6.75
| 6.78
| 372,954
| ###
| 60.0
| 60.0
| 0.5 |
2011-Aug-22 Mon
| 6.55
| 6.57
| 6.45
| 6.57
| 375,240
| ###
| 76.4
| 76.4
| ### |
2011-Aug-19 Fri
| ###
| 6.55
| ###
| 6.4
|
|
| 79.1
| 79.1
| 0.5 |
2011-Aug-18 Thu
| ###
| 6.72
| 6.54
| 6.54
|
|
| 24.6
| 24.6
| 0.5 |
2011-Aug-17 Wed
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 6.48
| 6.72
| 6.48
| 6.7
| 273,327
| 1,803,958
| ###
| ###
| 0.5 |
2011-Aug-15 Mon
| ###
| 6.46
| ###
| 6.46
| 155,954
| ###
| ###
| ###
| ### |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 57.0
| 57.0
| 0.0 |
2011-Aug-10 Wed
| ###
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 5.25
| 5.7
| 53,253
| 139,789
| 80.5
| 80.5
| 0.4 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 5.8
| 5.8
| 5.48
| 5.55
| 175,577
| 990,254
| 23.5
| 23.5
| ### |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 104,949
| 0
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 62,977
| 0
| 82.1
| 82.1
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Jul-27 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| 6.44
| ###
| ###
| 18,741
| 60,346
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| 6.25
| ###
| 6.25
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Jul-22 Fri
| ###
| 6.25
| ###
| 6.25
| 15,683
| ###
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2011-Jul-18 Mon
| 6.2
| 6.2
| ###
| 6.2
| 36,147
| 112,055
| ###
| ###
| 0.4 |
2011-Jul-15 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 0
|
|
|
| 0.4 |
2011-Jul-14 Thu
| ###
| ###
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| 6.48
| 6.49
| 6.48
| 6.48
| 17,829
| 115,621
| ###
| ###
| 0.5 |
2011-Jul-08 Fri
| 6.27
| 6.45
| 6.27
| 6.45
| 9,545
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| 6.25
| 6.4
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
2011-Jul-06 Wed
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2011-Jul-05 Tue
| 6.22
| 6.22
| 6.22
| 6.22
| 0
|
|
|
| 0.4 |
2011-Jul-04 Mon
| 6.23
| 6.23
| 6.22
| 6.22
| 597,448
| ###
| 31.7
| 31.7
| 0.4 |
2011-Jul-01 Fri
| 6.22
| 6.22
| 6.22
| 6.22
|
|
| 67.0
| 67.0
| 0.4 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| 6
| 82,526
| 0
| ###
| ###
| 0.4 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 114,473
| 0
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 6.2
| 6.2
| ###
| ###
| 2,340
| 7,254
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
| 8,551
| 0
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| 6.4
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 6.2
| 6.4
| 6.2
| 6.4
| 2,824
| ###
| 88.2
| 88.2
| 0.5 |
2011-Jun-16 Thu
| 6.5
| ###
| 6.2
| 6.2
| 12,926
| 40,070
| 12.3
| 12.3
| 0.4 |
2011-Jun-15 Wed
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2011-Jun-14 Tue
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2011-Jun-10 Fri
| 6.2
| 6.2
| 6.2
| 6.2
|
|
| 73.9
| 73.9
| 0.4 |
2011-Jun-09 Thu
| 6.24
| 6.25
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2011-Jun-07 Tue
| 6.2
| 6.2
| ###
| ###
| 9,787
| ###
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| 6.2
|
|
| 19.7
| 19.7
| 0.4 |
2011-Jun-03 Fri
| ###
| 6.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| 6.28
| 6.42
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 6.25
| 6.25
| 6.2
| 6.25
|
|
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 59,044
| 366,072
| ###
| ###
| 0.4 |
2011-May-30 Mon
| 6.21
| 6.21
| 6.2
| 6.2
|
|
| 35.3
| 35.3
| 0.4 |
2011-May-27 Fri
| 6.21
| 6.21
| 6.21
| 6.21
| 2
| ###
| ###
| ###
| ### |
2011-May-26 Thu
| 6.2
| 6.2
| 6.2
| 6.2
| 1
| 6
| ###
| ###
| 0.4 |
2011-May-25 Wed
| 6.2
| 6.2
| 6.2
| 6.2
| 5,083
| ###
| 82.4
| 82.4
| 0.4 |
2011-May-24 Tue
| 6.2
| 6.2
| 6.2
| 6.2
| 1
| 6
| 72.9
| 72.9
| 0.4 |
2011-May-23 Mon
| ###
| ###
| 6.26
| ###
| 488
| 1,527
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 6.25
| 6.41
| 6.25
| 6.25
| 11,385
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| ###
| ###
| 6.25
| 6.25
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 6.25
| ###
| 6.25
| ###
| 6,328
| 19,775
| 75.1
| 75.1
| 0.0 |
2011-May-17 Tue
| ###
| ###
| 6.25
| ###
| 3,387
| 10,584
| 74.9
| 74.9
| 0.0 |
2011-May-16 Mon
| 6.25
| ###
| 6.25
| ###
| 40
| 125
| 84.2
| 84.2
| 0.0 |
2011-May-13 Fri
| 6.25
| 6.4
| 6.25
| ###
| 2,350
| ###
| 85.1
| 85.1
| 0.0 |
2011-May-12 Thu
| 6.42
| 6.42
| 6.42
| 6.42
| 1,187
| 7,620
| 75.6
| 75.6
| 0.5 |
2011-May-11 Wed
| 6.25
| 6.42
| 6.24
| 6.42
|
|
| 87.0
| 87.0
| 0.5 |
2011-May-10 Tue
| 6.2
| 6.26
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-May-09 Mon
| 6.21
| 6.21
| ###
| 6.2
| 16,574
| ###
| 31.0
| 31.0
| 0.4 |
2011-May-06 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| 67.7
| 67.7
| 0.4 |
2011-May-05 Thu
| 6.29
| ###
| ###
| ###
| 14,341
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| 6.26
| 6.26
| 22,973
| ###
| 31.7
| 31.7
| 0.4 |
2011-May-03 Tue
| ###
| ###
| 6.28
| 6.28
| 17,477
| 54,877
| ###
| ###
| 0.4 |
2011-May-02 Mon
| 6.43
| 6.43
| ###
| ###
| 4,843
| 15,570
| 32.2
| 32.2
| 0.0 |
2011-Apr-29 Fri
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2011-Apr-28 Thu
| 6.42
| 6.47
| ###
| 6.4
| 76,375
| 247,073
| 44.3
| 44.3
| 0.5 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 3,223
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| 6.41
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2011-Apr-20 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 6.4
| 6.4
| 6.4
| 6.4
| 0
|
|
|
| 0.5 |
2011-Apr-18 Mon
| ###
| 6.4
| ###
| 6.4
| 11,042
| ###
| 84.9
| 84.9
| 0.5 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 6.4
| 6.4
| ###
| 6.4
|
|
| 65.5
| 65.5
| 0.5 |
2011-Apr-12 Tue
| 6.4
| 6.4
| ###
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2011-Apr-11 Mon
| 6.4
| 6.4
| ###
| 6.4
| 55,182
| 176,582
| 70.9
| 70.9
| 0.5 |
2011-Apr-08 Fri
| 6.4
| 6.4
| ###
| 6.4
| 123,248
| ###
| 63.6
| 63.6
| 0.5 |
2011-Apr-07 Thu
| ###
| ###
| 6.27
| 6.27
| 2,978
| ###
| 24.8
| 24.8
| 0.4 |
2011-Apr-06 Wed
| ###
| ###
| 6.27
| 6.27
| 64,825
| 203,226
| ###
| ###
| 0.4 |
2011-Apr-05 Tue
| ###
| ###
| 6.27
| ###
| 14,850
| 46,554
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| 6.4
| ###
| ###
| 18,420
| 58,944
| 67.7
| 67.7
| 0.0 |
2011-Apr-01 Fri
| 6.4
| 6.4
| ###
| ###
| 190,687
| ###
| 22.1
| 22.1
| 0.0 |
2011-Mar-31 Thu
| 6.26
| ###
| ###
| 6.2
|
|
| 23.2
| 23.2
| 0.4 |
2011-Mar-30 Wed
| 6.4
| 6.4
| 6.2
| 6.25
| 17,686
| 111,421
| ###
| ###
| ### |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-25 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 6.4
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2011-Mar-23 Wed
| 6.27
| ###
| 6.27
| ###
| 67,289
| 210,951
| 73.9
| 73.9
| 0.0 |
2011-Mar-22 Tue
| 6.23
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 6.5
| 6.51
| ###
| 6.29
| 86,857
| ###
| ###
| ###
| ### |
2011-Mar-18 Fri
| 6.4
| 6.47
| 6.4
| 6.47
| 3,154
| ###
| 58.9
| 58.9
| 0.5 |
2011-Mar-17 Thu
| 6.45
| 6.45
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
2011-Mar-16 Wed
| 6.4
| 6.5
| ###
| 6.45
| 25,256
| 82,082
| 47.5
| 47.5
| ### |
2011-Mar-15 Tue
| 6.5
| 6.5
| 6.4
| 6.4
| 94,259
| 607,970
| 58.7
| 58.7
| 0.5 |
2011-Mar-14 Mon
| ###
| ###
| 6.4
| ###
| 126,725
| 405,520
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| 6.45
| ###
| ###
| ###
| 10,377
| 0
| 84.2
| 84.2
| 0.0 |
2011-Mar-10 Thu
| 6.43
| 6.43
| 6.4
| 6.4
|
|
| ###
| ###
| 0.5 |
2011-Mar-09 Wed
| 6.5
| 6.56
| 6.5
| 6.5
| 104,072
| ###
| ###
| ###
| 0.5 |
2011-Mar-08 Tue
| 6.5
| 6.5
| 6.5
| 6.5
| 0
|
|
|
| 0.5 |
2011-Mar-07 Mon
| ###
| ###
| 6.5
| 6.5
| 99,050
| ###
| 21.6
| 21.6
| 0.5 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
| 25,443
| 0
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| 6.42
| ###
| 6.42
|
|
| 76.9
| 76.9
| 0.5 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 266,647
| 0
| 85.5
| 85.5
| 0.0 |
2011-Mar-01 Tue
| 6.28
| ###
| 6.28
| 6.28
|
|
| ###
| ###
| 0.4 |
2011-Feb-28 Mon
| ###
| ###
| 6.27
| 6.27
| 3,724
| 11,674
| 30.2
| 30.2
| 0.4 |
2011-Feb-25 Fri
| 6.24
| ###
| 6.24
| 6.27
|
|
| 64.5
| 64.5
| 0.4 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 23,188
| 0
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 10,349
| 0
| 32.3
| 32.3
| 0.0 |
2011-Feb-17 Thu
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 6.26
| ###
| 6.26
| ###
| 2,924
| 9,152
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 6.2
| 6.27
| 6.2
| 6.26
| 5,175
| ###
| 77.5
| 77.5
| 0.4 |
2011-Feb-14 Mon
| ###
| 6.2
| ###
| ###
| 12,879
| 39,924
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 7,275
| 0
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| 6.28
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| 6.24
| ###
| 6.23
| 3,328
| 10,383
| ###
| ###
| 0.4 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 22,651
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| 6.23
| ###
| 6.23
| 8,756
| 27,274
| 89.7
| 89.7
| 0.4 |
2011-Jan-31 Mon
| ###
| ###
| 5.88
| ###
| 27,746
| 81,573
| 20.9
| 20.9
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 10,740
| 0
| 27.7
| 27.7
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| 6
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Jan-25 Tue
| ###
| 6.29
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Jan-24 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 6.2
| 6.2
| 6.2
| 6.2
| 479
| ###
| 78.4
| 78.4
| 0.4 |
2011-Jan-20 Thu
| 6.24
| 6.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2011-Jan-18 Tue
| ###
| 6.2
| ###
| ###
| 262,077
| ###
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 5.88
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 234,085
| 0
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 6.29
| 6.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| 6.2
| ###
| 6.2
| 8,052
| ###
| ###
| ###
| 0.4 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 4,481
| 0
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 6.24
| 6.24
| 6.2
| 6.2
| 15,579
| ###
| ###
| ###
| 0.4 |
2011-Jan-06 Thu
| ###
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2011-Jan-05 Wed
| ###
| ###
| 6.27
| 6.27
| 6,580
| 20,628
| ###
| ###
| 0.4 |
2011-Jan-04 Tue
| 6.25
| 6.28
| 6.25
| 6.27
|
|
| 67.0
| 67.0
| 0.4 |
2010-Dec-31 Fri
| 6.2
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2010-Dec-30 Thu
| 6.29
| 6.29
| ###
| ###
| 9,148
| 28,770
| 15.9
| 15.9
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 6.25
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 1,881
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 6,452
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| 6.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 6.55
| ###
| 6.4
| 6.4
| 47,246
| 151,187
| ###
| ###
| 0.5 |
2010-Dec-20 Mon
| 6.5
| 6.51
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Dec-17 Fri
| 6.55
| 6.55
| 6.5
| 6.5
| 99,671
| 650,353
| 27.2
| 27.2
| 0.5 |
2010-Dec-16 Thu
| 6.48
| ###
| 6.44
| 6.48
| 47,758
| 153,780
| 62.3
| 62.3
| 0.5 |
2010-Dec-15 Wed
| 6.4
| 6.45
| ###
| ###
| 251,353
| ###
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 6.4
| 6.4
| ###
| ###
| 1,350
| 4,320
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 6.45
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 6.4
| 6.48
| 6.4
| 6.45
|
|
| 78.5
| 78.5
| ### |
2010-Dec-09 Thu
| 6.44
| 6.51
| 6.43
| 6.48
|
|
| ###
| ###
| 0.5 |
2010-Dec-08 Wed
| 6.24
| ###
| 6.24
| ###
| 8,453
| 26,373
| 83.0
| 83.0
| 0.0 |
2010-Dec-07 Tue
| ###
| 6.21
| ###
| 6.2
| 16,645
| 51,682
| ###
| ###
| 0.4 |
2010-Dec-06 Mon
| ###
| ###
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2010-Dec-03 Fri
| 6.21
| 6.29
| 6.2
| 6.29
| 57,387
| 358,381
| ###
| ###
| ### |
2010-Dec-02 Thu
| ###
| 6.2
| ###
| 6.2
| 25,958
| ###
| ###
| ###
| 0.4 |
2010-Dec-01 Wed
| ###
| 6.2
| ###
| 6.2
| 12,187
| 37,779
| ###
| ###
| 0.4 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 3,758
| 0
| 74.1
| 74.1
| 0.0 |
2010-Nov-26 Fri
| 6
| 6.2
| 6
| ###
| 16,088
| ###
| 85.6
| 85.6
| 0.0 |
2010-Nov-25 Thu
| 5.85
| ###
| 5.85
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| 6
| ###
| 6
| 6
| 73,979
| ###
| ###
| ###
| 0.4 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| 6
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 6
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
| 102,921
| 0
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2010-Nov-10 Wed
| 6
| 6
| ###
| ###
| 4,973
| ###
| 27.1
| 27.1
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 5,040
| 0
| 35.4
| 35.4
| 0.0 |
2010-Nov-08 Mon
| ###
| 6
| ###
| 6
|
|
| 81.4
| 81.4
| 0.4 |
2010-Nov-05 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 105,144
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| 5.5
| ###
| 9,682
| 26,625
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| 5.59
| ###
| 52,173
| 145,823
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| 5.5
| 5.52
| 8,152
| ###
| 11.8
| 11.8
| 0.4 |
2010-Oct-29 Fri
| ###
| 5.74
| ###
| 5.7
| 88,871
| 255,059
| ###
| ###
| 0.4 |
2010-Oct-28 Thu
| ###
| 5.81
| 5.55
| 5.74
| 15,389
| ###
| 82.9
| 82.9
| 0.4 |
2010-Oct-27 Wed
| 5.56
| 5.56
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2010-Oct-26 Tue
| 5.52
| 5.53
| 5.51
| 5.53
| 10,228
| 56,458
| ###
| ###
| ### |
2010-Oct-25 Mon
| 5.51
| 5.53
| 5.51
| 5.53
| 2,076
| 11,459
| 60.3
| 60.3
| ### |
2010-Oct-22 Fri
| 5.53
| 5.59
| 5.53
| 5.59
| 1,727
| ###
| ###
| ###
| ### |
2010-Oct-21 Thu
| 5.51
| 5.51
| 5.49
| 5.5
| 26,957
| ###
| 35.1
| 35.1
| 0.4 |
2010-Oct-20 Wed
| ###
| 5.5
| ###
| 5.5
| 15,080
| 41,470
| ###
| ###
| 0.4 |
2010-Oct-19 Tue
| ###
| ###
| ###
| 5.26
| 33,840
| 0
| 23.6
| 23.6
| 0.4 |
2010-Oct-18 Mon
| 5.52
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 5.56
| 5.56
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Oct-14 Thu
| 5.81
| 5.81
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2010-Oct-13 Wed
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| 5.85
| 5.85
| 5.81
| 5.81
|
|
| 30.0
| 30.0
| ### |
2010-Oct-08 Fri
| 5.84
| 5.85
| 5.82
| 5.85
| 12,352
| 72,073
| 63.5
| 63.5
| 0.4 |
2010-Oct-07 Thu
| 5.84
| 5.84
| 5.84
| 5.84
| 2,877
| ###
| 65.8
| 65.8
| 0.4 |
2010-Oct-06 Wed
| 5.83
| 5.83
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Oct-05 Tue
| 5.75
| 5.83
| 5.75
| 5.8
| 15,755
| 91,221
| 75.5
| 75.5
| 0.4 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 4,457
| 0
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 6
| 6
| ###
| ###
| 63,021
| ###
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 6
| ###
| 9,848
| 29,544
| 38.1
| 38.1
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 5.8
| 5.84
| ###
| 5.83
| 1,116,371
| ###
| ###
| ###
| ### |
2010-Sep-22 Wed
| 5.7
| 5.8
| 5.7
| 5.8
|
|
| ###
| ###
| 0.4 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2010-Sep-20 Mon
| 5.51
| 5.59
| 5.51
| 5.59
| 13,256
| 73,570
| 81.1
| 81.1
| ### |
2010-Sep-17 Fri
| 5.4
| 5.5
| 5.4
| 5.5
| 3,749
| ###
| 76.5
| 76.5
| 0.4 |
2010-Sep-16 Thu
| 5.41
| 5.44
| 5.41
| 5.44
|
|
| ###
| ###
| 0.4 |
2010-Sep-15 Wed
| ###
| 5.44
| ###
| 5.41
| 67,853
| ###
| 72.9
| 72.9
| ### |
2010-Sep-14 Tue
| ###
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Sep-13 Mon
| 5.41
| 5.41
| 5.41
| 5.41
| 3,888
| ###
| ###
| ###
| ### |
2010-Sep-10 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 0
|
|
|
| 0.4 |
2010-Sep-09 Thu
| 5.4
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 785
| 0
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| 5.41
| ###
| 5.4
| 18,148
| ###
| 79.9
| 79.9
| 0.4 |
2010-Sep-06 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 74.5
| 74.5
| 0.4 |
2010-Sep-03 Fri
| 5.4
| 5.4
| ###
| ###
| 4,252
| 11,480
| 18.5
| 18.5
| 0.0 |
2010-Sep-02 Thu
| 5.4
| 5.42
| ###
| 5.4
| 23,449
| 63,546
| 71.8
| 71.8
| 0.4 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 113,624
| 0
| 19.8
| 19.8
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Aug-27 Fri
| ###
| 5.4
| ###
| 5.4
| 2,870
| 7,749
| ###
| ###
| 0.4 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 5,580
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 5.55
| 5.55
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Aug-20 Fri
| 5.55
| 5.55
| 5.5
| 5.54
| 6,858
| ###
| ###
| ###
| 0.4 |
2010-Aug-19 Thu
| 5.55
| ###
| 5.52
| ###
| 5,854
| 16,157
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 5.5
| 5.56
| 5.49
| 5.49
| 71,482
| ###
| 35.7
| 35.7
| 0.4 |
2010-Aug-17 Tue
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-Aug-16 Mon
| 5.48
| 5.5
| 5.48
| 5.48
| 4,720
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| 5.44
| 5.48
| 5.44
| 5.48
| 6,026
| ###
| 61.0
| 61.0
| ### |
2010-Aug-12 Thu
| 5.47
| 5.48
| 5.4
| 5.44
| 17,124
| 93,154
| ###
| ###
| 0.4 |
2010-Aug-11 Wed
| 5.44
| 5.48
| 5.42
| 5.48
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| 5.41
| 5.42
| 5.4
| 5.42
| 3,350
| 18,123
| ###
| ###
| 0.4 |
2010-Aug-09 Mon
| 5.41
| 5.41
| 5.41
| 5.41
|
|
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 5.4
| 5.42
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Aug-05 Thu
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Aug-04 Wed
| 5.47
| 5.47
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Aug-03 Tue
| 5.49
| 5.49
| 5.48
| 5.48
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 5.49
| 5.49
| 5.46
| 5.49
| 1,027
| 5,622
| ###
| ###
| 0.4 |
2010-Jul-30 Fri
| 5.48
| 5.49
| 5.46
| 5.46
| 15,855
| ###
| ###
| ###
| ### |
2010-Jul-29 Thu
| 5.43
| 5.46
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2010-Jul-28 Wed
| 5.43
| 5.45
| 5.43
| 5.44
| 5,379
| ###
| ###
| ###
| 0.4 |
2010-Jul-27 Tue
| ###
| 5.4
| ###
| 5.4
|
|
| 74.9
| 74.9
| 0.4 |
2010-Jul-26 Mon
| 5.46
| 5.47
| 5.4
| 5.41
|
|
| 24.5
| 24.5
| ### |
2010-Jul-23 Fri
| 5.47
| 5.47
| 5.41
| 5.41
|
|
| 21.1
| 21.1
| ### |
2010-Jul-22 Thu
| 5.49
| 5.49
| 5.47
| 5.47
|
|
| 30.5
| 30.5
| ### |
2010-Jul-21 Wed
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2010-Jul-20 Tue
| 5.4
| 5.42
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2010-Jul-19 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 124,042
| 0
| 77.4
| 77.4
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 5.26
| ###
| 84,122
| 221,240
| 74.7
| 74.7
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 5.25
| ###
| 6,658
| 17,477
| 24.1
| 24.1
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
| 16,641
| 0
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| 5.4
| ###
| ###
| 4,577
| 12,357
| 79.1
| 79.1
| 0.0 |
2010-Jul-06 Tue
| 5.45
| 5.45
| 5.45
| 5.45
| 0
|
|
|
| ### |
2010-Jul-05 Mon
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| 74.6
| 74.6
| ### |
2010-Jul-02 Fri
| ###
| 5.46
| 5.29
| 5.46
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| ###
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2010-Jun-30 Wed
| 5.25
| 5.26
| 5.23
| 5.23
| 25,473
| ###
| 30.2
| 30.2
| ### |
2010-Jun-29 Tue
| ###
| ###
| 5.29
| ###
| 2,748
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 5.29
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| 5.43
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Jun-24 Thu
| 5.4
| 5.42
| 5.4
| 5.42
|
|
| 79.1
| 79.1
| 0.4 |
2010-Jun-23 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Jun-22 Tue
| 5.4
| 5.4
| ###
| 5.4
| 18,353
| 49,553
| 76.8
| 76.8
| 0.4 |
2010-Jun-21 Mon
| ###
| 5.48
| ###
| 5.41
|
|
| 73.8
| 73.8
| ### |
2010-Jun-18 Fri
| 5.23
| 5.49
| 5.23
| 5.4
| 9,581
| 51,354
| ###
| ###
| 0.4 |
2010-Jun-17 Thu
| 5.4
| 5.49
| ###
| ###
| 63,077
| 173,146
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 5.29
| ###
| 42,857
| 113,356
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 153,689
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 6,950
| 0
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| ###
| 5.5
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 166,628
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 5.42
| 5.44
| 5.4
| 5.4
| 14,242
| ###
| ###
| ###
| 0.4 |
2010-Jun-03 Thu
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| 5.5
| ###
| 5.4
|
|
| 78.9
| 78.9
| 0.4 |
2010-Jun-01 Tue
| 5.5
| 5.5
| 5.43
| 5.44
|
|
| 28.1
| 28.1
| 0.4 |
2010-May-31 Mon
| 5.4
| 5.48
| ###
| 5.48
| 3,141
| ###
| 79.6
| 79.6
| ### |
2010-May-28 Fri
| ###
| ###
| 5.49
| 5.5
| 86,646
| 237,843
| ###
| ###
| 0.4 |
2010-May-27 Thu
| ###
| 5.5
| 5.26
| 5.5
|
|
| ###
| ###
| 0.4 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
| 11,644
| 0
| 39.9
| 39.9
| 0.0 |
2010-May-25 Tue
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| 5.47
| ###
| ###
| 114,947
| 314,380
| 66.0
| 66.0
| 0.0 |
2010-May-21 Fri
| 5.21
| 5.43
| 5.21
| 5.43
|
|
| 79.5
| 79.5
| 0.4 |
2010-May-20 Thu
| 5.21
| 5.26
| 5.21
| 5.21
|
|
| 84.0
| 84.0
| 0.4 |
2010-May-19 Wed
| 5.25
| ###
| ###
| 5.26
|
|
| 82.1
| 82.1
| 0.4 |
2010-May-18 Tue
| 5.25
| 5.26
| ###
| 5.26
|
|
| 81.7
| 81.7
| 0.4 |
2010-May-17 Mon
| 5.26
| 5.26
| 5.26
| 5.26
| 279
| ###
| ###
| ###
| 0.4 |
2010-May-14 Fri
| 5.26
| ###
| 5.24
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
| 14,320
| 0
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| 5.2
| ###
| 5.2
| 6,427
| ###
| ###
| ###
| ### |
2010-May-11 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| 50.1
| 50.1
| 0.0 |
2010-May-10 Mon
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 5.28
| 5.29
| ###
| 5.22
|
|
| 37.1
| 37.1
| 0.4 |
2010-May-05 Wed
| ###
| 5.5
| ###
| 5.47
| 36,285
| 99,783
| ###
| ###
| ### |
2010-May-04 Tue
| 5.5
| 5.55
| ###
| 5.5
| 111,779
| 310,186
| ###
| ###
| 0.4 |
2010-May-03 Mon
| 5.41
| 5.5
| ###
| 5.5
|
|
| 85.2
| 85.2
| 0.4 |
2010-Apr-30 Fri
| 5.55
| 5.56
| ###
| 5.4
|
|
| 18.8
| 18.8
| 0.4 |
2010-Apr-29 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| ###
| ###
| 5.56
| 5.58
| 27,125
| ###
| 31.9
| 31.9
| 0.4 |
2010-Apr-27 Tue
| ###
| ###
| 5.58
| 5.58
|
|
| ###
| ###
| 0.4 |
2010-Apr-23 Fri
| ###
| 5.75
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 5.7
| 5.75
| ###
| ###
| 208,085
| 598,244
| 37.4
| 37.4
| 0.0 |
2010-Apr-21 Wed
| 5.55
| ###
| 5.51
| ###
| 94,354
| 259,945
| 72.1
| 72.1
| 0.0 |
2010-Apr-20 Tue
| 5.45
| ###
| 5.45
| 5.55
|
|
| 81.9
| 81.9
| ### |
2010-Apr-19 Mon
| 5.5
| 5.51
| ###
| 5.4
|
|
| 24.2
| 24.2
| 0.4 |
2010-Apr-16 Fri
| 5.45
| 5.51
| 5.45
| 5.51
| 26,076
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| 5.4
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Apr-14 Wed
| ###
| 5.41
| ###
| 5.4
| 24,151
| 65,328
| 75.3
| 75.3
| 0.4 |
2010-Apr-13 Tue
| 5.46
| 5.47
| ###
| ###
| 75,229
| 205,751
| 24.9
| 24.9
| 0.0 |
2010-Apr-12 Mon
| 5.46
| 5.51
| 5.46
| 5.46
| 35,477
| ###
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| ###
| 5.7
| 5.46
| 5.46
| 14,948
| ###
| 9.4
| 9.4
| ### |
2010-Apr-08 Thu
| 5.7
| 5.7
| 5.59
| 5.59
| 7,089
| ###
| ###
| ###
| ### |
2010-Apr-07 Wed
| 5.53
| 5.8
| 5.53
| 5.7
|
|
| ###
| ###
| 0.4 |
2010-Apr-06 Tue
| 5.5
| 5.52
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2010-Apr-01 Thu
| ###
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2010-Mar-31 Wed
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| 5.4
| ###
| 5.4
| 59,945
| 161,851
| 80.6
| 80.6
| 0.4 |
2010-Mar-29 Mon
| ###
| 5.4
| ###
| ###
| 13,727
| ###
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| 5.42
| ###
| ###
| 29,459
| ###
| 72.3
| 72.3
| 0.0 |
2010-Mar-25 Thu
| 5.48
| 5.48
| ###
| ###
| 15,223
| ###
| 16.0
| 16.0
| 0.0 |
2010-Mar-24 Wed
| 5.48
| 5.52
| ###
| 5.41
|
|
| 26.0
| 26.0
| ### |
2010-Mar-23 Tue
| 5.55
| 5.55
| 5.48
| 5.48
| 97,658
| 538,583
| ###
| ###
| ### |
2010-Mar-22 Mon
| 5.5
| 5.53
| 5.48
| 5.48
| 50,781
| 279,549
| 36.3
| 36.3
| ### |
2010-Mar-19 Fri
| ###
| 5.5
| ###
| 5.5
|
|
| 88.9
| 88.9
| 0.4 |
2010-Mar-18 Thu
| ###
| ###
| 5.28
| 5.28
| 696,823
| ###
| 31.3
| 31.3
| 0.4 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 32,373
| 0
| 84.5
| 84.5
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 21,755
| 0
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 5.4
| 5.4
| ###
| ###
| 28,388
| 76,647
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Mar-10 Wed
| 5.5
| 5.5
| 5.41
| 5.41
| 46,978
| ###
| 20.9
| 20.9
| ### |
2010-Mar-09 Tue
| 5.5
| 5.5
| 5.47
| 5.49
| 102,126
| ###
| 31.6
| 31.6
| 0.4 |
2010-Mar-08 Mon
| 5.5
| 5.58
| 5.45
| 5.49
|
|
| 32.0
| 32.0
| 0.4 |
2010-Mar-05 Fri
| 5.5
| 5.5
| ###
| ###
| 438,388
| ###
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| 5.55
| 5.55
| 5.44
| 5.47
| 434,375
| ###
| ###
| ###
| ### |
2010-Mar-03 Wed
| 5.5
| 5.5
| 5.4
| 5.46
| 15,475
| ###
| ###
| ###
| ### |
2010-Mar-02 Tue
| 5.4
| 5.5
| ###
| 5.5
|
|
| 85.1
| 85.1
| 0.4 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 82,644
| 0
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 5.2
| 5.2
| ###
| ###
| 379,657
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| 5.29
| 5.29
|
|
| 46.3
| 46.3
| 0.4 |
2010-Feb-24 Wed
| 5.26
| ###
| 5.2
| 5.29
|
|
| 75.1
| 75.1
| 0.4 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 469,555
| 0
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 332,029
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 5
| ###
| 24,089
| 60,222
| 77.3
| 77.3
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 725
| 0
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2010-Feb-10 Wed
| ###
| 5
| ###
| 5
| 100,821
| 252,052
| ###
| ###
| 0.4 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 209,958
| 0
| 83.0
| 83.0
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 26,253
| 0
| 72.3
| 72.3
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 145,453
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| 5.2
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Feb-02 Tue
| 5.2
| 5.24
| ###
| ###
| 65,776
| ###
| 24.1
| 24.1
| 0.0 |
2010-Feb-01 Mon
| 5.23
| 5.24
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-29 Fri
| 5.25
| 5.25
| 5.24
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Jan-28 Thu
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2010-Jan-27 Wed
| 5.25
| ###
| 5.24
| 5.26
|
|
| 83.5
| 83.5
| 0.4 |
2010-Jan-25 Mon
| 5.2
| 5.24
| 5.2
| 5.24
| 2,080
| 10,857
| 67.0
| 67.0
| 0.4 |
2010-Jan-22 Fri
| 5.25
| 5.26
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2010-Jan-21 Thu
| 5.24
| ###
| 5.24
| 5.28
|
|
| ###
| ###
| 0.4 |
2010-Jan-20 Wed
| 5.23
| 5.24
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-Jan-19 Tue
| 5.2
| 5.23
| 5.2
| 5.21
| 20,827
| ###
| ###
| ###
| 0.4 |
2010-Jan-18 Mon
| 5.22
| 5.24
| 5.2
| 5.23
|
|
| 67.8
| 67.8
| ### |
2010-Jan-15 Fri
| 5.2
| 5.27
| ###
| 5.2
| 17,820
| 46,955
| ###
| ###
| ### |
2010-Jan-14 Thu
| 5.29
| 5.29
| 5.2
| 5.21
| 10,383
| 54,458
| 20.8
| 20.8
| 0.4 |
2010-Jan-13 Wed
| ###
| ###
| 5.26
| 5.26
|
|
| 27.6
| 27.6
| 0.4 |
2010-Jan-12 Tue
| 5.22
| 5.25
| 5.2
| 5.25
| 132,024
| 689,825
| ###
| ###
| 0.4 |
2010-Jan-11 Mon
| 5.2
| 5.25
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 5.2
| 5.2
| ###
| ###
| 28,642
| ###
| 24.3
| 24.3
| 0.0 |
2010-Jan-05 Tue
| ###
| 5.5
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2010-Jan-04 Mon
| 5.4
| 5.5
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Dec-31 Thu
| 5.25
| 5.49
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Dec-30 Wed
| ###
| 5.25
| ###
| 5.25
| 181,858
| 477,377
| 87.7
| 87.7
| 0.4 |
2009-Dec-29 Tue
| ###
| ###
| 5
| ###
| 28,573
| ###
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 3,384
| 0
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 5
| 5
| 5
| 5
|
|
| 62.4
| 62.4
| 0.4 |
2009-Dec-22 Tue
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| 4.84
| 4.84
| 4.84
| 4.84
|
|
| ###
| ###
| 0.3 |
2009-Dec-16 Wed
| 4.87
| ###
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 74,143
| 0
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 4.75
| 5
| 4.75
| ###
| 63,656
| 310,323
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 4.75
| 4.83
| 4.75
| 4.8
| 7,446
| ###
| ###
| ###
| 0.3 |
2009-Dec-10 Thu
| ###
| 4.75
| ###
| 4.75
| 2,881
| 6,842
| 90.2
| 90.2
| ### |
2009-Dec-09 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| 80.7
| 80.7
| ### |
2009-Dec-08 Tue
| 4.81
| 4.84
| 4.72
| 4.72
| 15,781
| ###
| ###
| ###
| 0.3 |
2009-Dec-07 Mon
| 4.85
| 4.85
| 4.85
| 4.85
| 173,883
| ###
| 78.0
| 78.0
| ### |
2009-Dec-04 Fri
| ###
| ###
| 4.88
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| 4.59
| ###
| 154,448
| 354,458
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 4.7
| 4.71
| ###
| ###
| 5,654
| ###
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 4.51
| 4.59
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2009-Nov-27 Fri
| 4.5
| 4.59
| 4.5
| 4.52
| 20,271
| ###
| 81.5
| 81.5
| 0.3 |
2009-Nov-26 Thu
| 4.47
| 4.52
| ###
| 4.52
| 72,350
| ###
| 80.9
| 80.9
| 0.3 |
2009-Nov-25 Wed
| 4.5
| 4.51
| 4.45
| 4.5
| 347,527
| 1,556,920
| ###
| ###
| ### |
2009-Nov-24 Tue
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| 78.5
| 78.5
| ### |
2009-Nov-23 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| 4.41
| 4.42
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2009-Nov-19 Thu
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2009-Nov-18 Wed
| 4.49
| 4.49
| 4.45
| 4.45
|
|
| 31.6
| 31.6
| 0.3 |
2009-Nov-17 Tue
| 4.4
| 4.5
| ###
| 4.5
| 21,382
| ###
| 88.4
| 88.4
| ### |
2009-Nov-16 Mon
| 4.54
| 4.54
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2009-Nov-13 Fri
| 4.52
| 4.55
| 4.49
| 4.55
| 15,989
| 72,270
| ###
| ###
| 0.3 |
2009-Nov-12 Thu
| 4.5
| 4.54
| 4.42
| 4.54
| 11,679
| 52,321
| 78.7
| 78.7
| 0.3 |
2009-Nov-11 Wed
| 4.51
| 4.55
| 4.4
| 4.55
| 83,924
| 375,559
| 74.3
| 74.3
| 0.3 |
2009-Nov-10 Tue
| 4.51
| ###
| 4.45
| 4.51
|
|
| 70.3
| 70.3
| 0.3 |
2009-Nov-09 Mon
| 4.55
| ###
| 4.55
| 4.55
| 6,985
| ###
| 60.0
| 60.0
| 0.3 |
2009-Nov-06 Fri
| 4.51
| ###
| 4.45
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| 4.5
| 30,456
| 0
| ###
| ###
| ### |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 88,250
| 0
| 25.4
| 25.4
| 0.0 |
2009-Nov-02 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
| 128,850
| 0
| 94.1
| 94.1
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 30,885
| 0
| 83.0
| 83.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 25,425
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2009-Oct-22 Thu
| ###
| 4.7
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2009-Oct-21 Wed
| 4.58
| 4.72
| 4.58
| 4.72
| 55,043
| 255,949
| ###
| ###
| 0.3 |
2009-Oct-20 Tue
| 4.5
| 4.56
| 4.5
| 4.56
|
|
| 76.9
| 76.9
| 0.3 |
2009-Oct-19 Mon
| 4.46
| 4.5
| 4.45
| 4.46
|
|
| 72.5
| 72.5
| 0.3 |
2009-Oct-16 Fri
| ###
| 4.54
| ###
| 4.5
|
|
| ###
| ###
| ### |
2009-Oct-15 Thu
| 4.29
| ###
| 4.29
| ###
| 8,751
| 18,770
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 4.29
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Oct-13 Tue
| ###
| ###
| ###
| 4.29
| 57,547
| 0
| 87.7
| 87.7
| ### |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 9,773
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 29,442
| 0
| 84.5
| 84.5
| 0.0 |
2009-Oct-08 Thu
| 4
| ###
| 4
| ###
| 45,882
| ###
| 67.8
| 67.8
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 18,345
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 25,956
| 0
| 18.5
| 18.5
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| 4
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 39,473
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 4
| ###
| 17,027
| 34,054
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
| 14,586
| 0
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 4
| ###
| 4
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 319,420
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 4
| ###
| 4
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2009-Sep-18 Fri
| 4
| ###
| 4
| 4
|
|
| 64.5
| 64.5
| 0.3 |
2009-Sep-17 Thu
| ###
| ###
| ###
| 4
|
|
| 71.6
| 71.6
| 0.3 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 170
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 4
| 4
| ###
| 4
| 5,350
| ###
| 65.9
| 65.9
| 0.3 |
2009-Sep-10 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Sep-09 Wed
| ###
| ###
| ###
| ###
| 851
| 0
| 71.1
| 71.1
| 0.0 |
2009-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| 3.8
| ###
| 309,755
| ###
| 81.4
| 81.4
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 2,473
| 0
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 13,786
| 0
| 20.6
| 20.6
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Aug-26 Wed
| ###
| 4.2
| ###
| 4.2
| 231,123
| 485,358
| 80.7
| 80.7
| ### |
2009-Aug-25 Tue
| ###
| ###
| 4
| ###
| 9,555
| ###
| 71.7
| 71.7
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2009-Aug-20 Thu
| 4
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 37,722
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 3.85
| ###
| 3.85
| ###
| 25,050
| 48,221
| 77.4
| 77.4
| 0.0 |
2009-Aug-17 Mon
| 3.85
| ###
| 3.85
| ###
| 334,651
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 3.8
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2009-Aug-13 Thu
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| 3.74
| 3.76
| 3.73
| 3.76
|
|
| 70.0
| 70.0
| 0.3 |
2009-Aug-11 Tue
| 3.75
| 3.76
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| 3.72
| 3.73
| ###
| 3.73
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 3.7
| 3.72
| ###
| 3.72
| 55,943
| 104,053
| ###
| ###
| 0.3 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 3.7
| 3.73
| ###
| 3.7
| 132,540
| 247,187
| 78.4
| 78.4
| 0.3 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| 3.5
| ###
| 144,571
| ###
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Jul-29 Wed
| 3.26
| ###
| 3.26
| ###
| 15,024
| 24,489
| 83.6
| 83.6
| 0.0 |
2009-Jul-28 Tue
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Jul-27 Mon
| ###
| ###
| 3.21
| 3.21
| 1,550
| 2,487
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 16,650
| 0
| 31.9
| 31.9
| 0.0 |
2009-Jul-23 Thu
| 3.25
| ###
| ###
| ###
| 36,883
| 0
| 72.5
| 72.5
| 0.0 |
2009-Jul-22 Wed
| 3.25
| 3.28
| 3.2
| 3.25
| 24,773
| ###
| ###
| ###
| 0.2 |
2009-Jul-21 Tue
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 670
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
| 20
| 0
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
| 350
| 0
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 10,926
| 0
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
| 250
| 0
| 81.4
| 81.4
| 0.0 |
2009-Jul-10 Fri
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2009-Jul-09 Thu
| 3.24
| 3.24
| 3.24
| 3.24
| 0
|
|
|
| ### |
2009-Jul-08 Wed
| 3.24
| 3.24
| 3.24
| 3.24
| 186
| ###
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 2,986
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 66.4
| 66.4
| 0.2 |
2009-Jul-02 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 14,082
| 0
| 22.4
| 22.4
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 980
| 0
| 70.2
| 70.2
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| 3.2
| ###
| 3.2
| 2,441
| ###
| 73.6
| 73.6
| 0.2 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
| 3,070
| 0
| 75.2
| 75.2
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| 3.23
| ###
| 3.23
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 3
| ###
| 3
| 3
| 162,222
| ###
| 75.6
| 75.6
| 0.2 |
2009-Jun-18 Thu
| 3
| 3
| ###
| ###
| 160,220
| ###
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 3
| 3
| ###
| 3
| 27,688
| ###
| 76.4
| 76.4
| 0.2 |
2009-Jun-16 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Jun-15 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Jun-12 Fri
| ###
| ###
| 3
| ###
| 47,354
| ###
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 1,046
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 2,979
| 0
| 19.3
| 19.3
| 0.0 |
2009-Jun-02 Tue
| 3.2
| 3.24
| ###
| 3.2
|
|
| 66.2
| 66.2
| 0.2 |
2009-Jun-01 Mon
| ###
| ###
| 3.2
| 3.2
| 101,472
| 162,355
| 7.9
| 7.9
| 0.2 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
| 37,778
| 0
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 3.27
| 3.27
| 3.27
| 3.27
| 175
| 572
| ###
| ###
| ### |
2009-May-26 Tue
| 3.23
| 3.23
| 3.23
| 3.23
| 0
|
|
|
| ### |
2009-May-25 Mon
| 3.23
| 3.23
| 3.23
| 3.23
| 1,350
| ###
| 73.7
| 73.7
| ### |
2009-May-22 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 72.4
| 72.4
| 0.2 |
2009-May-21 Thu
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| 70.4
| 70.4
| 0.2 |
2009-May-20 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 74.2
| 74.2
| 0.2 |
2009-May-19 Tue
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-May-18 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 350
| ###
| 78.3
| 78.3
| 0.2 |
2009-May-15 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| 81.7
| 81.7
| 0.2 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 5,170
| 0
| 81.3
| 81.3
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 5,254
| 0
| 86.0
| 86.0
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 5,040
| 0
| 16.3
| 16.3
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-04 Mon
| 3
| ###
| ###
| ###
| 58,453
| 0
| 16.6
| 16.6
| 0.0 |
2009-May-01 Fri
| 3
| 3
| ###
| ###
| 1,646
| ###
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| ###
| 3
| ###
| 16,854
| 25,281
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
| 11,470
| 0
| 80.9
| 80.9
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| ###
| ###
| 1,452
| 0
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| ###
| ###
| 3
| ###
| 7,578
| ###
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-23 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2009-Apr-21 Tue
| 3
| ###
| 3
| 3
|
|
| 74.0
| 74.0
| 0.2 |
2009-Apr-20 Mon
| ###
| ###
| 3
| 3
|
|
| 33.2
| 33.2
| 0.2 |
2009-Apr-17 Fri
| ###
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 3
| 3
| 2.89
| 2.89
| 4,550
| ###
| 10.4
| 10.4
| ### |
2009-Apr-15 Wed
| 3
| ###
| ###
| ###
| 7,059
| 0
| 22.1
| 22.1
| 0.0 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 7,446
| 0
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 3
| 3
| 3
| 3
| 25,425
| 76,275
| 63.2
| 63.2
| 0.2 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| 3
| 3
| 3
| 3
|
|
| 77.1
| 77.1
| 0.2 |
2009-Apr-06 Mon
| ###
| ###
| 3
| 3
|
|
| 24.0
| 24.0
| 0.2 |
2009-Apr-03 Fri
| 3
| 3
| 3
| 3
| 2,522
| ###
| 67.3
| 67.3
| 0.2 |
2009-Apr-02 Thu
| ###
| ###
| ###
| 3
| 10,178
| 0
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-31 Tue
| ###
| ###
| ###
| 3
|
|
| 21.5
| 21.5
| 0.2 |
2009-Mar-30 Mon
| 3
| 3
| ###
| 3
| 10,940
| ###
| ###
| ###
| 0.2 |
2009-Mar-27 Fri
| 3
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-26 Thu
| 3
| ###
| 3
| ###
| 2,279
| ###
| 69.3
| 69.3
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| 3
| 79,157
| 0
| ###
| ###
| 0.2 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 1,425
| 0
| 72.3
| 72.3
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| 3
| ###
| 1,148
| 1,722
| 64.1
| 64.1
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 123,372
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 14,747
| 0
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 3
| ###
| 3
| ###
| 325,784
| 488,676
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| 3
|
|
| 74.6
| 74.6
| 0.2 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| 3
| 124,175
| 0
| 16.6
| 16.6
| 0.2 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 26
| 0
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 3
| 3
| 89,440
| ###
| ###
| ###
| 0.2 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 147,983
| 0
| 91.1
| 91.1
| 0.0 |
2009-Mar-03 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 3
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-24 Tue
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 229,786
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 1,320
| 0
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| 3
| ###
| 3
| ###
| 6,772
| 10,158
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2009-Feb-02 Mon
| 2.88
| 2.88
| 2.88
| 2.88
| 2,188
| ###
| 72.2
| 72.2
| 0.2 |
2009-Jan-30 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 9,447
| 26,923
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2009-Jan-28 Wed
| 2.88
| 2.88
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Jan-27 Tue
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| 75.1
| 75.1
| 0.2 |
2009-Jan-23 Fri
| 2.82
| 2.83
| 2.82
| 2.82
| 191,528
| ###
| ###
| ###
| ### |
2009-Jan-22 Thu
| 2.7
| 2.8
| 2.7
| 2.8
| 59,225
| ###
| 91.9
| 91.9
| 0.2 |
2009-Jan-21 Wed
| 2.7
| 2.82
| ###
| 2.71
|
|
| 77.2
| 77.2
| ### |
2009-Jan-20 Tue
| ###
| 2.8
| ###
| 2.71
| 9,379
| ###
| ###
| ###
| ### |
2009-Jan-19 Mon
| 2.82
| 2.82
| 2.82
| 2.82
| 1,029
| ###
| 77.2
| 77.2
| ### |
2009-Jan-16 Fri
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2009-Jan-15 Thu
| ###
| 2.84
| ###
| 2.82
|
|
| ###
| ###
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 14,184
| 0
| 88.6
| 88.6
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-09 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2009-Jan-08 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2009-Jan-07 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 64.8
| 64.8
| 0.2 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2008-Dec-31 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-30 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 61.2
| 61.2
| 0.2 |
2008-Dec-29 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 22,520
| ###
| 67.6
| 67.6
| 0.2 |
2008-Dec-24 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 22,521
| ###
| 63.7
| 63.7
| 0.2 |
2008-Dec-23 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-22 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-19 Fri
| 2.7
| 2.72
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2008-Dec-18 Thu
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-17 Wed
| 2.73
| 2.75
| 2.7
| 2.72
| 67,747
| ###
| 36.0
| 36.0
| 0.2 |
2008-Dec-16 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 76.7
| 76.7
| 0.2 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| 2.55
| ###
| 2.55
| ###
| 133,389
| 170,070
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 2.7
| 2.7
| 2.55
| 2.55
|
|
| 11.9
| 11.9
| 0.2 |
2008-Dec-08 Mon
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 69.4
| 69.4
| 0.2 |
2008-Dec-05 Fri
| 2.71
| 2.71
| 2.71
| 2.71
| 0
|
|
|
| ### |
2008-Dec-04 Thu
| 2.8
| 2.8
| 2.71
| 2.71
|
|
| 27.1
| 27.1
| ### |
2008-Dec-03 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 2,026
| 5,470
| ###
| ###
| 0.2 |
2008-Dec-02 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Dec-01 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Nov-28 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2008-Nov-27 Thu
| 2.7
| ###
| 2.7
| 2.7
| 13,350
| 18,022
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| 2.85
| 2.85
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2008-Nov-19 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 78,884
| 223,241
| 84.9
| 84.9
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| 2.82
| 2.83
| 71,184
| ###
| ###
| ###
| 0.2 |
2008-Nov-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-14 Fri
| 3
| 3
| ###
| ###
| 1,754
| ###
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 953
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 450
| 0
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| ###
| ###
| 640
| 0
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 3
| 3
| 3
| 3
|
|
| 70.9
| 70.9
| 0.2 |
2008-Nov-06 Thu
| ###
| ###
| 3
| 3
| 1,475
| ###
| ###
| ###
| 0.2 |
2008-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| 3
| 3
| 8,555
| ###
| ###
| ###
| 0.2 |
2008-Nov-03 Mon
| 3
| 3
| ###
| 3
| 23,454
| 35,181
| 58.8
| 58.8
| 0.2 |
2008-Oct-31 Fri
| ###
| ###
| 2.8
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| 2.75
| 2.79
| ###
| 2.79
| 2,259
| 3,151
| ###
| ###
| ### |
2008-Oct-28 Tue
| ###
| ###
| ###
| ###
| 10,355
| 0
| 78.3
| 78.3
| 0.0 |
2008-Oct-27 Mon
| ###
| ###
| ###
| ###
| 43,275
| 0
| 14.9
| 14.9
| 0.0 |
2008-Oct-24 Fri
| 2.79
| 2.8
| 2.79
| 2.8
| 1,958,844
| ###
| 85.8
| 85.8
| 0.2 |
2008-Oct-23 Thu
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 78.9
| 78.9
| 0.2 |
2008-Oct-21 Tue
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Oct-20 Mon
| 2.75
| 2.8
| 2.75
| 2.8
| 83,686
| 232,228
| 79.7
| 79.7
| 0.2 |
2008-Oct-17 Fri
| 2.7
| 2.7
| ###
| ###
| 20,982
| 28,325
| 41.8
| 41.8
| 0.0 |
2008-Oct-16 Thu
| 2.75
| 2.75
| 2.7
| 2.7
| 50,272
| ###
| 42.2
| 42.2
| 0.2 |
2008-Oct-15 Wed
| ###
| ###
| 2.8
| 2.8
| 58,043
| ###
| 24.0
| 24.0
| 0.2 |
2008-Oct-14 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| 19.7
| 19.7
| ### |
2008-Oct-13 Mon
| ###
| ###
| 2.85
| 2.85
| 4,175
| 5,949
| ###
| ###
| ### |
2008-Oct-10 Fri
| 3
| 3
| ###
| ###
| 158,449
| 237,673
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2008-Oct-07 Tue
| 3
| 3
| ###
| 3
|
|
| 63.0
| 63.0
| 0.2 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 5,649
| 0
| 51.0
| 51.0
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Oct-01 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| 3.2
| ###
| 3.2
| 25,982
| 41,571
| ###
| ###
| 0.2 |
2008-Sep-29 Mon
| 3.2
| ###
| 3.2
| ###
| 799,888
| 1,279,820
| 91.9
| 91.9
| 0.0 |
2008-Sep-26 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 20,883
| 0
| 76.1
| 76.1
| 0.0 |
2008-Sep-19 Fri
| 3.25
| 3.26
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Sep-18 Thu
| 3.25
| 3.25
| ###
| 3.24
| 12,546
| 20,387
| 42.7
| 42.7
| ### |
2008-Sep-17 Wed
| ###
| 3.25
| ###
| 3.25
|
|
| 82.9
| 82.9
| 0.2 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 26,224
| 0
| 87.5
| 87.5
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2008-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| 3
| ###
| 9,777
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,536,871
| 0
| 24.0
| 24.0
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 3.27
| 3.27
|
|
| 23.9
| 23.9
| ### |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Aug-28 Thu
| 3.27
| 3.43
| 3.27
| 3.27
| 4,376
| 14,659
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 3.29
| ###
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2008-Aug-26 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| 13.1
| 13.1
| 0.2 |
2008-Aug-25 Mon
| 3.25
| 3.25
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| 3.21
| 3.24
| 3.21
| 3.24
|
|
| 70.2
| 70.2
| ### |
2008-Aug-21 Thu
| ###
| ###
| 3.2
| 3.21
|
|
| 18.8
| 18.8
| ### |
2008-Aug-20 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 22.0
| 22.0
| 0.3 |
2008-Aug-19 Tue
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| ###
| ###
| 3.55
| 3.55
|
|
| 25.1
| 25.1
| ### |
2008-Aug-15 Fri
| 3.58
| ###
| 3.58
| ###
| 4,350
| 7,786
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| 3.48
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2008-Aug-11 Mon
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 74.8
| 74.8
| 0.3 |
2008-Aug-08 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2008-Aug-07 Thu
| 3.47
| 3.48
| 3.47
| 3.47
| 1,448
| ###
| 70.6
| 70.6
| 0.2 |
2008-Aug-06 Wed
| 3.47
| 3.47
| 3.44
| 3.47
|
|
| ###
| ###
| 0.2 |
2008-Aug-05 Tue
| 3.4
| 3.48
| ###
| 3.47
|
|
| 87.8
| 87.8
| 0.2 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 3,151
| 0
| 74.2
| 74.2
| 0.0 |
2008-Jul-31 Thu
| 3.28
| ###
| 3.28
| ###
| 5,622
| 9,220
| 73.6
| 73.6
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| 3.27
| 3.28
| 7,482
| ###
| 28.8
| 28.8
| 0.2 |
2008-Jul-29 Tue
| 3.2
| 3.23
| 3.2
| 3.23
| 5,553
| 17,852
| 80.5
| 80.5
| ### |
2008-Jul-28 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 5,677
| ###
| 78.9
| 78.9
| 0.2 |
2008-Jul-25 Fri
| ###
| ###
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 6,750
| 0
| 68.0
| 68.0
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| 3.27
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 19,256
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jul-18 Fri
| ###
| 3.25
| ###
| ###
| 60,520
| 98,345
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Jul-16 Wed
| ###
| 3.23
| ###
| ###
| 5,447
| ###
| 73.3
| 73.3
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Jul-14 Mon
| 3.25
| 3.28
| ###
| ###
| 28,749
| 47,148
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 3.4
| 3.4
| 3.25
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2008-Jul-10 Thu
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 81.1
| 81.1
| ### |
2008-Jul-09 Wed
| 3.4
| 3.48
| 3.4
| 3.4
| 3,625
| 12,470
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| 3.5
| 3.5
| 3.4
| 3.4
| 132,575
| 457,383
| ###
| ###
| 0.2 |
2008-Jul-07 Mon
| 3.45
| ###
| 3.45
| 3.5
| 6,588
| ###
| ###
| ###
| 0.3 |
2008-Jul-04 Fri
| 3.4
| 3.42
| ###
| 3.4
|
|
| 66.6
| 66.6
| 0.2 |
2008-Jul-03 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 4,552
| 15,476
| 77.0
| 77.0
| 0.2 |
2008-Jul-02 Wed
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| 72.1
| 72.1
| 0.2 |
2008-Jul-01 Tue
| 3.41
| 3.52
| 3.4
| 3.45
|
|
| 76.7
| 76.7
| ### |
2008-Jun-30 Mon
| ###
| ###
| 3.55
| 3.57
|
|
| ###
| ###
| 0.3 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 8,082
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2008-Jun-25 Wed
| 3.7
| 3.7
| ###
| ###
| 130,473
| 241,375
| 35.0
| 35.0
| 0.0 |
2008-Jun-24 Tue
| ###
| 3.7
| ###
| 3.7
| 71,585
| ###
| ###
| ###
| 0.3 |
2008-Jun-23 Mon
| ###
| 3.7
| ###
| ###
| 237,171
| ###
| 73.4
| 73.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 606,620
| 0
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 236,442
| 0
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 23,723
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 3.58
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 1,824
| 6,529
| 77.9
| 77.9
| 0.3 |
2008-Jun-06 Fri
| ###
| ###
| 3.57
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-05 Thu
| 3.59
| ###
| 3.59
| ###
| 21,453
| ###
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| ###
| 3.59
| 3.59
| 3,471
| ###
| ###
| ###
| ### |
2008-May-30 Fri
| 3.5
| 3.55
| 3.5
| 3.55
| 11,045
| ###
| 75.0
| 75.0
| ### |
2008-May-29 Thu
| 3.52
| 3.52
| 3.5
| 3.5
| 5,925
| ###
| 31.2
| 31.2
| 0.3 |
2008-May-28 Wed
| 3.5
| 3.5
| 3.47
| 3.5
| 10,070
| ###
| 75.8
| 75.8
| 0.3 |
2008-May-27 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 3,784
| 13,244
| ###
| ###
| 0.3 |
2008-May-26 Mon
| 3.5
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2008-May-23 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2008-May-22 Thu
| 3.47
| 3.5
| 3.47
| 3.47
|
|
| 65.3
| 65.3
| 0.2 |
2008-May-21 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-May-20 Tue
| 3.48
| 3.5
| 3.46
| 3.5
| 31,846
| 110,824
| ###
| ###
| 0.3 |
2008-May-19 Mon
| 3.4
| 3.48
| 3.4
| 3.48
| 17,451
| ###
| ###
| ###
| 0.2 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-May-15 Thu
| ###
| 3.4
| ###
| ###
| 15,574
| 26,475
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| 3.4
| 3.4
| ###
| ###
| 419,355
| ###
| 26.3
| 26.3
| 0.0 |
2008-May-13 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 4,051
| 0
| 76.5
| 76.5
| 0.0 |
2008-May-09 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2008-May-08 Thu
| 3.4
| 3.45
| 3.4
| 3.4
|
|
| 62.5
| 62.5
| 0.2 |
2008-May-07 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| 76.2
| 76.2
| ### |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2008-May-05 Mon
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 3.46
| ###
| 3.4
| 32,589
| 56,378
| 76.5
| 76.5
| 0.2 |
2008-Apr-30 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 3.25
| 3.28
| 3.24
| 3.28
| 16,376
| 53,385
| 75.3
| 75.3
| 0.2 |
2008-Apr-28 Mon
| 3.21
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Apr-24 Thu
| 3.23
| 3.23
| ###
| 3.21
| 20,249
| ###
| ###
| ###
| ### |
2008-Apr-23 Wed
| 3.22
| 3.22
| 3.22
| 3.22
| 285
| ###
| 66.4
| 66.4
| 0.2 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 3,150
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 3.2
| 3.21
| ###
| 3.2
|
|
| 66.6
| 66.6
| 0.2 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Apr-17 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Apr-16 Wed
| 3.2
| 3.2
| ###
| 3.2
| 10,429
| 16,686
| ###
| ###
| 0.2 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 3
| ###
| 17,050
| 25,575
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| 84.3
| 84.3
| ### |
2008-Apr-08 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 3.29
| ###
| 3.29
| 4,321
| ###
| 87.6
| 87.6
| ### |
2008-Apr-04 Fri
| 3.25
| 3.26
| 3.2
| 3.26
|
|
| 62.8
| 62.8
| 0.2 |
2008-Apr-03 Thu
| 3.25
| 3.25
| 3.2
| 3.21
| 60,754
| ###
| 24.7
| 24.7
| ### |
2008-Apr-02 Wed
| 3.2
| 3.26
| 3.2
| 3.26
| 366,041
| ###
| ###
| ###
| 0.2 |
2008-Apr-01 Tue
| ###
| ###
| 3.2
| 3.2
| 152,320
| ###
| ###
| ###
| 0.2 |
2008-Mar-31 Mon
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 69.7
| 69.7
| 0.2 |
2008-Mar-28 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Mar-27 Thu
| 3.25
| 3.26
| 3.25
| 3.25
| 616,153
| 2,005,578
| 61.8
| 61.8
| 0.2 |
2008-Mar-26 Wed
| ###
| ###
| 3.2
| 3.25
|
|
| 20.0
| 20.0
| 0.2 |
2008-Mar-25 Tue
| 3.22
| 3.25
| 3.22
| 3.22
|
|
| 66.6
| 66.6
| 0.2 |
2008-Mar-20 Thu
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 3.29
| ###
| 3.26
| ###
| 65,487
| 106,743
| 70.1
| 70.1
| 0.0 |
2008-Mar-18 Tue
| 3.29
| ###
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 255
| 0
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 34.2
| 34.2
| 0.2 |
2008-Mar-12 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 3.21
| ###
| 3.2
| 3.28
|
|
| 85.3
| 85.3
| 0.2 |
2008-Mar-10 Mon
| 3.2
| 3.24
| 3.2
| 3.24
| 8,747
| ###
| 83.2
| 83.2
| ### |
2008-Mar-07 Fri
| 3.24
| 3.24
| 3.2
| 3.24
| 27,182
| 87,526
| 76.3
| 76.3
| ### |
2008-Mar-06 Thu
| ###
| ###
| 3.25
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| 3.27
| ###
| 386,158
| ###
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 3.22
| ###
| 3.22
| ###
| 275,228
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 3.27
| 3.27
| 3.26
| 3.26
|
|
| 45.7
| 45.7
| 0.2 |
2008-Feb-29 Fri
| 3.27
| 3.29
| 3.25
| 3.29
|
|
| 71.3
| 71.3
| ### |
2008-Feb-28 Thu
| 3.29
| 3.29
| 3.25
| 3.25
| 24,244
| 79,277
| 31.1
| 31.1
| 0.2 |
2008-Feb-27 Wed
| 3.23
| ###
| 3.23
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Feb-26 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| 3.26
| 3.29
| 3.26
| 3.29
|
|
| 77.4
| 77.4
| ### |
2008-Feb-22 Fri
| ###
| ###
| 3.29
| 3.29
|
|
| 29.0
| 29.0
| ### |
2008-Feb-21 Thu
| 3.22
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| 3.54
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 9,450
| 0
| 81.5
| 81.5
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 12,259
| 0
| 28.1
| 28.1
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 10,270
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 23,483
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
| 76,081
| 0
| 77.6
| 77.6
| 0.0 |
2008-Feb-05 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 286,047
| 0
| 19.2
| 19.2
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 1,453
| 0
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 113,973
| 0
| 43.8
| 43.8
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 35,171
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| ###
| 3.2
| ###
| ###
| 985,277
| 1,576,443
| 86.7
| 86.7
| 0.0 |
2008-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 3.2
| ###
| ###
| 57,252
| ###
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| 3.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2008-Jan-15 Tue
| 3.23
| 3.25
| 3.2
| 3.23
|
|
| 75.9
| 75.9
| ### |
2008-Jan-14 Mon
| 3.2
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Jan-11 Fri
| ###
| ###
| 3.29
| 3.29
| 13,744
| ###
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2008-Jan-09 Wed
| 3.25
| ###
| 3.25
| ###
| 93,277
| 151,575
| 81.9
| 81.9
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| 3.28
| 3.28
|
|
| 38.4
| 38.4
| 0.2 |
2008-Jan-07 Mon
| 3.29
| ###
| 3.25
| 3.26
|
|
| 36.9
| 36.9
| 0.2 |
2008-Jan-04 Fri
| 3.28
| ###
| 3.28
| ###
| 4,181
| 6,856
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 3.28
| ###
| 3.27
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| 3.25
| 3.25
| 6,252
| 10,159
| 14.7
| 14.7
| 0.2 |
2007-Dec-24 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 64.1
| 64.1
| 0.2 |
2007-Dec-20 Thu
| ###
| 3.4
| ###
| 3.4
| 10,320
| 17,544
| ###
| ###
| 0.2 |
2007-Dec-19 Wed
| 3.25
| ###
| 3.25
| ###
| 17,959
| 29,183
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 3.2
| 3.25
| 3.2
| 3.2
| 4,246
| ###
| ###
| ###
| 0.2 |
2007-Dec-17 Mon
| 3.47
| 3.47
| 3.21
| 3.23
| 31,975
| ###
| ###
| ###
| ### |
2007-Dec-14 Fri
| 3.4
| 3.47
| ###
| 3.47
| 88,020
| ###
| 89.8
| 89.8
| 0.2 |
2007-Dec-13 Thu
| 3.43
| 3.47
| 3.41
| 3.41
|
|
| 35.3
| 35.3
| ### |
2007-Dec-12 Wed
| 3.4
| 3.47
| 3.4
| 3.46
|
|
| 80.2
| 80.2
| 0.2 |
2007-Dec-11 Tue
| 3.44
| 3.46
| 3.41
| 3.41
|
|
| 29.1
| 29.1
| ### |
2007-Dec-10 Mon
| 3.44
| 3.47
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2007-Dec-07 Fri
| 3.4
| 3.45
| ###
| 3.44
| 22,271
| ###
| ###
| ###
| 0.2 |
2007-Dec-06 Thu
| 3.45
| 3.46
| 3.44
| 3.46
| 10,656
| ###
| ###
| ###
| 0.2 |
2007-Dec-05 Wed
| 3.44
| 3.45
| ###
| 3.45
| 18,584
| 32,057
| ###
| ###
| ### |
2007-Dec-04 Tue
| 3.44
| 3.44
| ###
| 3.44
|
|
| 68.0
| 68.0
| 0.2 |
2007-Dec-03 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 3.45
| 3.47
| ###
| 3.4
| 283,040
| 491,074
| ###
| ###
| 0.2 |
2007-Nov-29 Thu
| 3.45
| 3.45
| ###
| 3.4
|
|
| 26.9
| 26.9
| 0.2 |
2007-Nov-28 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2007-Nov-26 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2007-Nov-23 Fri
| 3.25
| 3.27
| 3.22
| 3.27
|
|
| ###
| ###
| ### |
2007-Nov-22 Thu
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Nov-21 Wed
| 3.21
| ###
| 3.2
| ###
| 51,878
| ###
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Nov-19 Mon
| ###
| 3.22
| ###
| 3.21
|
|
| 75.6
| 75.6
| ### |
2007-Nov-16 Fri
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
| 11,857
| 0
| 77.5
| 77.5
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 18,470
| 0
| 47.3
| 47.3
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 63,426
| 0
| 68.5
| 68.5
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 805,876
| 0
| 97.1
| 97.1
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 12,856
| 0
| 18.1
| 18.1
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 25,872
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 3
| ###
| 3
| 185,626
| ###
| 73.6
| 73.6
| 0.2 |
2007-Nov-01 Thu
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 18,120
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
| 96,854
| 0
| 39.1
| 39.1
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 236,626
| 0
| 28.5
| 28.5
| 0.0 |
2007-Oct-19 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| 3
| 3
|
|
| 4.8
| 4.8
| 0.2 |
2007-Oct-16 Tue
| ###
| 3.2
| ###
| ###
| 40,788
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2007-Oct-12 Fri
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Oct-10 Wed
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 33.0
| 33.0
| 0.2 |
2007-Oct-09 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Oct-08 Mon
| 3.25
| 3.25
| ###
| 3.2
|
|
| 21.5
| 21.5
| 0.2 |
2007-Oct-05 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 17.5
| 17.5
| 0.2 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 280
| 0
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 3.2
| ###
| 1,413,687
| ###
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 32,129
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 3.26
| ###
| 3.26
| ###
| 134,129
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2007-Sep-26 Wed
| ###
| 3.4
| ###
| 3.4
| 781,628
| ###
| 74.8
| 74.8
| 0.2 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 3.25
| ###
| 61,087
| ###
| 73.0
| 73.0
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 13,976
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| 3.29
| ###
| 37,679
| 61,981
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 3.26
| ###
| 3.26
| ###
| 39,525
| 64,425
| 78.2
| 78.2
| 0.0 |
2007-Sep-18 Tue
| 3.28
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Sep-17 Mon
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 3.26
| 3.29
| 3.26
| 3.29
| 14,473
| ###
| 71.3
| 71.3
| ### |
2007-Sep-13 Thu
| 3.29
| 3.29
| 3.25
| 3.27
| 16,544
| ###
| ###
| ###
| ### |
2007-Sep-12 Wed
| 3.29
| ###
| 3.27
| 3.27
| 19,387
| ###
| ###
| ###
| ### |
2007-Sep-11 Tue
| 3.28
| 3.29
| 3.27
| 3.27
| 20,253
| 66,429
| 33.7
| 33.7
| ### |
2007-Sep-10 Mon
| 3.25
| 3.28
| 3.25
| 3.28
|
|
| 73.9
| 73.9
| 0.2 |
2007-Sep-07 Fri
| 3.25
| 3.28
| 3.25
| 3.28
| 6,046
| 19,740
| 72.4
| 72.4
| 0.2 |
2007-Sep-06 Thu
| ###
| ###
| 3.25
| 3.26
|
|
| 24.6
| 24.6
| 0.2 |
2007-Sep-05 Wed
| ###
| ###
| 3.25
| ###
| 5,581
| ###
| 72.1
| 72.1
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 3.25
| ###
| 47,829
| 77,722
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 3.26
| 3.28
| 3.26
| 3.28
| 3,282
| ###
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| 3.25
| ###
| 3.24
| 3.25
|
|
| 54.5
| 54.5
| 0.2 |
2007-Aug-30 Thu
| 3.26
| 3.26
| 3.25
| 3.25
| 12,627
| ###
| ###
| ###
| 0.2 |
2007-Aug-29 Wed
| ###
| ###
| 3.26
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 3.25
| 3.25
| 13,141
| 21,354
| 23.5
| 23.5
| 0.2 |
2007-Aug-27 Mon
| 3.25
| ###
| 3.23
| ###
| 42,140
| 68,056
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 3.2
| 3.22
| ###
| 3.2
| 1,319,350
| 2,124,153
| 70.0
| 70.0
| 0.2 |
2007-Aug-23 Thu
| ###
| 3.24
| ###
| 3.2
| 48,875
| 79,177
| 74.1
| 74.1
| 0.2 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 3
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| 3
| 6,881
| 0
| ###
| ###
| 0.2 |
2007-Aug-16 Thu
| 3.22
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 2.89
| 3.23
| 2.89
| ###
| 9,785
| 29,942
| 87.2
| 87.2
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| 2.88
| ###
| 30,454
| 43,853
| 72.9
| 72.9
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
| 36,023
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
| 30,074
| 0
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 3.23
| 3.25
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2007-Aug-06 Mon
| 3.23
| 3.23
| 3.2
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Aug-03 Fri
| 3.25
| 3.26
| 3.2
| 3.23
| 342,845
| 1,107,389
| 36.9
| 36.9
| ### |
2007-Aug-02 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 29,623
| ###
| 78.3
| 78.3
| 0.2 |
2007-Aug-01 Wed
| 3.29
| ###
| 3.21
| 3.25
| 97,940
| ###
| ###
| ###
| 0.2 |
2007-Jul-31 Tue
| 3.22
| 3.29
| 3.21
| 3.29
|
|
| 78.8
| 78.8
| ### |
2007-Jul-30 Mon
| 3.2
| 3.23
| ###
| 3.2
| 547,750
| ###
| ###
| ###
| 0.2 |
2007-Jul-27 Fri
| 3.21
| 3.27
| ###
| 3.2
| 130,051
| ###
| 40.6
| 40.6
| 0.2 |
2007-Jul-26 Thu
| 3.2
| 3.27
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| 3.24
| ###
| 3.2
| 269,580
| ###
| ###
| ###
| 0.2 |
2007-Jul-24 Tue
| 3.2
| 3.21
| ###
| 3.2
|
|
| 63.5
| 63.5
| 0.2 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2007-Jul-20 Fri
| 3.22
| 3.22
| ###
| ###
| 49,484
| ###
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 3.22
| 3.22
| ###
| 3.22
| 5,722
| ###
| 63.5
| 63.5
| 0.2 |
2007-Jul-18 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 44,241
| 0
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 3.2
| 3.2
| ###
| ###
| 347,876
| ###
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| 3.2
| 3.2
| ###
| 3.2
| 41,228
| ###
| 67.1
| 67.1
| 0.2 |
2007-Jul-12 Thu
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 3.2
| 3.22
| ###
| ###
| 308,883
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 3.4
| 3.4
| ###
| ###
| 24,923
| ###
| 22.9
| 22.9
| 0.0 |
2007-Jul-05 Thu
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 25.2
| 25.2
| 0.2 |
2007-Jul-04 Wed
| 3.45
| 3.46
| 3.44
| 3.46
| 141,672
| ###
| 71.0
| 71.0
| 0.2 |
2007-Jul-03 Tue
| ###
| 3.46
| ###
| 3.44
| 39,076
| ###
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| 3.45
| 3.46
| ###
| 3.44
| 24,288
| ###
| 40.2
| 40.2
| 0.2 |
2007-Jun-29 Fri
| 3.44
| 3.45
| 3.44
| 3.45
| 26,558
| ###
| 60.8
| 60.8
| ### |
2007-Jun-28 Thu
| 3.45
| 3.47
| 3.44
| 3.44
|
|
| 34.3
| 34.3
| 0.2 |
2007-Jun-27 Wed
| 3.46
| 3.47
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2007-Jun-26 Tue
| 3.48
| 3.49
| 3.4
| 3.4
|
|
| 25.2
| 25.2
| 0.2 |
2007-Jun-25 Mon
| 3.4
| 3.48
| 3.4
| 3.47
| 9,872
| 33,959
| ###
| ###
| 0.2 |
2007-Jun-22 Fri
| 3.48
| 3.48
| 3.4
| 3.4
|
|
| 15.6
| 15.6
| 0.2 |
2007-Jun-21 Thu
| ###
| 3.49
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| 3.27
| ###
| 3.27
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
| 61,628
| 0
| 30.1
| 30.1
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 54,689
| 0
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 3.25
| ###
| 3.24
| ###
| 17,382
| 28,158
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 3.22
| 3.27
| 3.22
| 3.25
| 36,870
| 119,643
| 76.7
| 76.7
| 0.2 |
2007-Jun-08 Fri
| 3.25
| 3.25
| 3.22
| 3.23
|
|
| 32.6
| 32.6
| ### |
2007-Jun-07 Thu
| ###
| ###
| 3.25
| 3.28
| 100,675
| ###
| ###
| ###
| 0.2 |
2007-Jun-06 Wed
| 3.27
| 3.27
| 3.25
| 3.27
|
|
| 68.1
| 68.1
| ### |
2007-Jun-05 Tue
| ###
| ###
| 3.27
| 3.27
| 20,176
| 32,987
| 23.8
| 23.8
| ### |
2007-Jun-04 Mon
| 3.28
| ###
| 3.28
| ###
| 19,182
| 31,458
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2007-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 3.4
| 3.4
| ###
| ###
| 4,475
| ###
| 17.2
| 17.2
| 0.0 |
2007-May-28 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 85.6
| 85.6
| 0.2 |
2007-May-25 Fri
| 3.28
| ###
| 3.27
| ###
| 28,926
| ###
| 72.4
| 72.4
| 0.0 |
2007-May-24 Thu
| 3.21
| ###
| 3.21
| 3.28
| 691,185
| 1,109,351
| 86.7
| 86.7
| 0.2 |
2007-May-23 Wed
| 3.25
| 3.27
| 3.2
| 3.22
|
|
| 29.1
| 29.1
| 0.2 |
2007-May-22 Tue
| 3.22
| 3.23
| ###
| 3.22
|
|
| 70.0
| 70.0
| 0.2 |
2007-May-21 Mon
| 3.21
| 3.21
| ###
| ###
| 39,328
| 63,121
| ###
| ###
| 0.0 |
2007-May-18 Fri
| 3.2
| 3.21
| ###
| 3.2
|
|
| 70.8
| 70.8
| 0.2 |
2007-May-17 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2007-May-16 Wed
| 3.2
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-May-15 Tue
| 3.2
| 3.2
| ###
| ###
| 49,355
| ###
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 3.25
| 3.25
| 3.2
| 3.2
| 173,086
| ###
| 24.3
| 24.3
| 0.2 |
2007-May-11 Fri
| ###
| 3.25
| ###
| 3.21
| 49,121
| 79,821
| 74.5
| 74.5
| ### |
2007-May-10 Thu
| 3.25
| 3.25
| ###
| 3.2
|
|
| 20.9
| 20.9
| 0.2 |
2007-May-09 Wed
| 3.2
| 3.24
| ###
| 3.23
| 29,954
| 48,525
| ###
| ###
| ### |
2007-May-08 Tue
| ###
| 3.25
| ###
| ###
| 196,588
| 319,455
| ###
| ###
| 0.0 |
2007-May-07 Mon
| ###
| 3.21
| ###
| ###
| 69,145
| 110,977
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| ###
| ###
| ###
| ###
| 204,551
| 0
| 23.8
| 23.8
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| 2.89
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Apr-20 Fri
| 2.89
| 2.89
| 2.8
| 2.85
|
|
| 21.8
| 21.8
| ### |
2007-Apr-19 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 5,144
| ###
| 76.6
| 76.6
| 0.2 |
2007-Apr-18 Wed
| 2.82
| 2.85
| 2.8
| 2.8
|
|
| 30.9
| 30.9
| 0.2 |
2007-Apr-17 Tue
| 2.78
| 2.82
| 2.74
| 2.82
| 349,446
| 971,459
| ###
| ###
| ### |
2007-Apr-16 Mon
| 2.74
| 2.79
| 2.74
| 2.74
|
|
| 64.9
| 64.9
| 0.2 |
2007-Apr-13 Fri
| 2.8
| 2.8
| 2.73
| 2.73
| 68,528
| 189,479
| 15.1
| 15.1
| ### |
2007-Apr-12 Thu
| 2.75
| 2.8
| 2.75
| 2.8
| 553,724
| 1,536,584
| 78.6
| 78.6
| 0.2 |
2007-Apr-11 Wed
| 2.76
| 2.78
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2007-Apr-10 Tue
| 2.71
| 2.8
| 2.71
| 2.72
| 44,128
| 121,572
| 62.5
| 62.5
| 0.2 |
2007-Apr-05 Thu
| 2.75
| 2.76
| 2.71
| 2.71
| 134,884
| ###
| ###
| ###
| ### |
2007-Apr-04 Wed
| 2.82
| 2.83
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2007-Apr-03 Tue
| ###
| ###
| 2.82
| 2.83
| 119,047
| 167,856
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| ###
| ###
| 2.88
| ###
| 63,942
| 92,076
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| 2.85
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| ###
| 2.84
| 2.85
| 65,388
| 92,850
| 8.6
| 8.6
| ### |
2007-Mar-28 Wed
| ###
| ###
| 2.89
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 3
| 3
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2007-Mar-23 Fri
| 2.85
| 3
| 2.85
| ###
| 101,528
| ###
| 89.2
| 89.2
| 0.0 |
2007-Mar-22 Thu
| 2.89
| 2.89
| 2.84
| 2.84
|
|
| 19.7
| 19.7
| 0.2 |
2007-Mar-21 Wed
| 2.86
| 2.86
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 2.86
| 2.86
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| 2.86
| 2.86
| 2.83
| 2.86
| 79,777
| ###
| 68.1
| 68.1
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| 2.84
| 2.86
| 31,129
| ###
| 8.5
| 8.5
| 0.2 |
2007-Mar-15 Thu
| ###
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 2.85
| ###
| 2.85
| 2.88
| 65,675
| 93,586
| 80.9
| 80.9
| 0.2 |
2007-Mar-13 Tue
| 2.82
| 2.84
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Mar-12 Mon
| 2.83
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2007-Mar-09 Fri
| 2.84
| ###
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 2.89
| 2.89
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2007-Mar-07 Wed
| ###
| ###
| 2.85
| 2.86
| 46,451
| ###
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Mar-05 Mon
| 3
| 3
| 2.85
| 2.85
|
|
| 20.1
| 20.1
| ### |
2007-Mar-02 Fri
| ###
| ###
| 3
| 3
| 39,745
| ###
| 14.4
| 14.4
| 0.2 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 60,829
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 3
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
| 154,747
| 0
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 3.2
| 3.26
| ###
| ###
| 162,479
| 264,840
| 27.8
| 27.8
| 0.0 |
2007-Feb-21 Wed
| ###
| 3.2
| ###
| 3.2
| 507,985
| 812,776
| 90.8
| 90.8
| 0.2 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 3.5
| 3.51
| 3.2
| 3.25
| 540,641
| 1,813,850
| 3.3
| 3.3
| 0.2 |
2007-Feb-16 Fri
| 3.7
| 3.74
| ###
| ###
| 96,025
| ###
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| 3.73
| 3.75
| ###
| 3.71
| 171,071
| 320,758
| ###
| ###
| ### |
2007-Feb-14 Wed
| 3.75
| 3.75
| 3.7
| 3.73
| 55,526
| ###
| 31.6
| 31.6
| ### |
2007-Feb-13 Tue
| 3.8
| 3.8
| 3.74
| 3.76
|
|
| 25.8
| 25.8
| 0.3 |
2007-Feb-12 Mon
| 3.8
| 3.84
| 3.8
| 3.8
| 5,740
| 21,926
| ###
| ###
| ### |
2007-Feb-09 Fri
| 3.79
| 3.89
| 3.79
| 3.85
|
|
| 77.6
| 77.6
| 0.3 |
2007-Feb-08 Thu
| 3.75
| 3.79
| 3.75
| 3.79
| 6,578
| ###
| ###
| ###
| ### |
2007-Feb-07 Wed
| 3.75
| 3.79
| 3.75
| 3.78
| 14,471
| 54,555
| 76.8
| 76.8
| 0.3 |
2007-Feb-06 Tue
| 3.84
| 3.84
| 3.76
| 3.79
|
|
| ###
| ###
| ### |
2007-Feb-05 Mon
| 3.74
| 3.84
| 3.74
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Feb-02 Fri
| 3.74
| 3.75
| ###
| 3.74
| 80,140
| ###
| 65.7
| 65.7
| 0.3 |
2007-Feb-01 Thu
| ###
| 3.74
| ###
| 3.74
| 67,256
| ###
| 85.1
| 85.1
| 0.3 |
2007-Jan-31 Wed
| ###
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 3.77
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2007-Jan-29 Mon
| 3.8
| 3.8
| ###
| 3.78
| 33,182
| 63,045
| ###
| ###
| 0.3 |
2007-Jan-25 Thu
| 3.7
| 3.82
| ###
| 3.8
|
|
| 87.4
| 87.4
| ### |
2007-Jan-24 Wed
| 3.84
| 3.85
| 3.7
| 3.72
|
|
| 11.1
| 11.1
| 0.3 |
2007-Jan-23 Tue
| ###
| ###
| 3.84
| 3.84
| 91,124
| 174,958
| 21.4
| 21.4
| 0.3 |
2007-Jan-22 Mon
| 3.81
| ###
| 3.81
| ###
| 342,187
| ###
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| 3.56
| 3.78
| 3.55
| 3.78
|
|
| ###
| ###
| 0.3 |
2007-Jan-18 Thu
| 3.48
| 3.8
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2007-Jan-17 Wed
| ###
| 3.45
| ###
| 3.45
| 35,748
| ###
| 85.8
| 85.8
| ### |
2007-Jan-16 Tue
| ###
| 3.4
| ###
| ###
| 17,983
| 30,571
| 74.5
| 74.5
| 0.0 |
2007-Jan-15 Mon
| 3.42
| 3.42
| ###
| ###
| 33,454
| ###
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 3.28
| 3.48
| 3.26
| 3.48
|
|
| 95.2
| 95.2
| 0.2 |
2007-Jan-11 Thu
| 3.26
| 3.29
| 3.22
| 3.25
| 845,228
| ###
| ###
| ###
| 0.2 |
2007-Jan-10 Wed
| 3.2
| 3.26
| 3.2
| 3.23
| 15,954
| ###
| 81.9
| 81.9
| ### |
2007-Jan-09 Tue
| 3.27
| 3.29
| 3.2
| 3.2
| 216,559
| ###
| ###
| ###
| 0.2 |
2007-Jan-08 Mon
| 3.26
| 3.29
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
2007-Jan-05 Fri
| 3.23
| 3.26
| 3.21
| 3.25
|
|
| 73.6
| 73.6
| 0.2 |
2007-Jan-04 Thu
| 3.21
| ###
| ###
| 3.23
| 118,052
| 0
| 79.3
| 79.3
| ### |
2007-Jan-03 Wed
| ###
| 3.22
| ###
| 3.21
|
|
| ###
| ###
| ### |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 7,624
| 0
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 88,950
| 0
| 23.4
| 23.4
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 30,350
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 516,947
| 0
| 20.1
| 20.1
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 56,157
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 104,729
| 0
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| ###
| 52,028
| 0
| 67.3
| 67.3
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 15,027
| 0
| 21.2
| 21.2
| 0.0 |
2006-Dec-01 Fri
| ###
| 3.2
| ###
| ###
| 13,883
| ###
| 76.1
| 76.1
| 0.0 |
2006-Nov-30 Thu
| ###
| 3.2
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2006-Nov-29 Wed
| 3.2
| 3.2
| ###
| ###
| 72,571
| ###
| 18.5
| 18.5
| 0.0 |
2006-Nov-28 Tue
| ###
| 3.2
| ###
| 3.2
| 389,080
| 622,528
| 89.5
| 89.5
| 0.2 |
2006-Nov-27 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Nov-24 Fri
| 3.2
| 3.2
| ###
| ###
| 64,970
| 103,952
| 17.9
| 17.9
| 0.0 |
2006-Nov-23 Thu
| ###
| 3.2
| ###
| ###
| 108,459
| ###
| 62.6
| 62.6
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 33,627
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 3.25
| 3.26
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2006-Nov-17 Fri
| 3.23
| 3.23
| ###
| 3.2
| 54,470
| ###
| ###
| ###
| 0.2 |
2006-Nov-16 Thu
| 3.27
| 3.27
| 3.2
| 3.24
| 59,480
| ###
| ###
| ###
| ### |
2006-Nov-15 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Nov-13 Mon
| ###
| 3.23
| ###
| 3.2
| 67,889
| 109,640
| 73.8
| 73.8
| 0.2 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 76,881
| 0
| 62.7
| 62.7
| 0.0 |
2006-Nov-09 Thu
| ###
| 3.21
| ###
| ###
| 790,559
| 1,268,847
| 76.7
| 76.7
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| 3.29
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Nov-03 Fri
| 3.23
| 3.23
| ###
| ###
| 140,085
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 3.25
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2006-Oct-31 Tue
| ###
| ###
| 3.25
| 3.25
| 801,983
| 1,303,222
| 22.4
| 22.4
| 0.2 |
2006-Oct-30 Mon
| ###
| ###
| 3.26
| 3.27
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| ###
| 3.27
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| 3.28
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 3.24
| 3.26
| 49,958
| ###
| ###
| ###
| 0.2 |
2006-Oct-24 Tue
| 3.28
| ###
| 3.25
| 3.28
|
|
| 73.7
| 73.7
| 0.2 |
2006-Oct-23 Mon
| 3.24
| 3.29
| 3.23
| 3.24
|
|
| 67.5
| 67.5
| ### |
2006-Oct-20 Fri
| 3.28
| 3.29
| 3.23
| 3.23
| 547,755
| 1,785,681
| 17.0
| 17.0
| ### |
2006-Oct-19 Thu
| 3.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| ###
| ###
| 8,886
| 0
| 88.2
| 88.2
| 0.0 |
2006-Oct-16 Mon
| 4
| ###
| ###
| ###
| 14,377
| 0
| 15.3
| 15.3
| 0.0 |
2006-Oct-13 Fri
| 4
| 4
| 4
| 4
| 16,780
| 67,120
| ###
| ###
| 0.3 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| ###
| ###
| ###
| 125
| 0
| 61.7
| 61.7
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
| 42,428
| 0
| 70.0
| 70.0
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
| 50,629
| 0
| 93.0
| 93.0
| 0.0 |
2006-Oct-05 Thu
| 3.85
| 3.86
| 3.85
| 3.86
|
|
| ###
| ###
| 0.3 |
2006-Oct-04 Wed
| 3.75
| 3.85
| 3.75
| 3.85
| 26,980
| 102,524
| ###
| ###
| 0.3 |
2006-Oct-03 Tue
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| 69.7
| 69.7
| 0.3 |
2006-Oct-02 Mon
| 3.75
| 3.75
| 3.73
| 3.73
|
|
| 20.3
| 20.3
| ### |
2006-Sep-29 Fri
| 3.85
| 3.85
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2006-Sep-28 Thu
| 3.81
| 3.85
| 3.8
| 3.85
|
|
| 74.1
| 74.1
| 0.3 |
2006-Sep-27 Wed
| 3.8
| 3.8
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2006-Sep-26 Tue
| 3.78
| 3.8
| 3.75
| 3.8
| 57,123
| ###
| ###
| ###
| ### |
2006-Sep-25 Mon
| 3.72
| 3.79
| 3.72
| 3.75
|
|
| 76.1
| 76.1
| 0.3 |
2006-Sep-22 Fri
| 3.78
| 3.79
| 3.72
| 3.72
|
|
| 16.2
| 16.2
| 0.3 |
2006-Sep-21 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-20 Wed
| 3.73
| 3.74
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2006-Sep-19 Tue
| 3.72
| 3.72
| 3.7
| 3.71
| 48,851
| ###
| ###
| ###
| ### |
2006-Sep-18 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 4,180
| ###
| 67.3
| 67.3
| 0.3 |
2006-Sep-15 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-14 Thu
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 60.8
| 60.8
| 0.3 |
2006-Sep-13 Wed
| 3.75
| 3.75
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2006-Sep-12 Tue
| 3.7
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Sep-11 Mon
| 3.72
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Sep-08 Fri
| 3.74
| 3.74
| 3.72
| 3.72
|
|
| 27.0
| 27.0
| 0.3 |
2006-Sep-07 Thu
| 3.88
| 3.88
| 3.71
| 3.79
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 3.7
| 3.88
| 3.7
| 3.88
|
|
| 94.9
| 94.9
| 0.3 |
2006-Sep-05 Tue
| 3.7
| 3.88
| 3.7
| 3.7
| 12,048
| ###
| ###
| ###
| 0.3 |
2006-Sep-04 Mon
| 3.78
| 3.78
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Sep-01 Fri
| 3.84
| 3.84
| 3.7
| 3.7
| 25,271
| 95,271
| 7.9
| 7.9
| 0.3 |
2006-Aug-31 Thu
| 3.82
| 3.86
| 3.82
| 3.83
| 106,244
| 407,976
| ###
| ###
| ### |
2006-Aug-30 Wed
| 3.84
| 3.84
| 3.83
| 3.83
| 11,555
| ###
| 31.2
| 31.2
| ### |
2006-Aug-29 Tue
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 67.7
| 67.7
| 0.3 |
2006-Aug-28 Mon
| 3.73
| 3.73
| 3.7
| 3.7
|
|
| 29.5
| 29.5
| 0.3 |
2006-Aug-25 Fri
| 3.79
| 3.8
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 3.7
| 3.79
| ###
| 3.79
| 344,026
| 651,929
| ###
| ###
| ### |
2006-Aug-23 Wed
| 3.8
| 3.82
| 3.72
| 3.72
| 1,238,150
| 4,667,825
| ###
| ###
| 0.3 |
2006-Aug-22 Tue
| 3.85
| 3.86
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| 3.8
| 3.85
| 3.8
| 3.85
| 39,525
| 151,183
| ###
| ###
| 0.3 |
2006-Aug-18 Fri
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 15,440
| 0
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 13,328
| 0
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
| 6,372
| 0
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
| 48,870
| 0
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 3.7
| 3.7
| ###
| ###
| 11,040
| 20,424
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
| 10,640
| 0
| 33.3
| 33.3
| 0.0 |
2006-Aug-04 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 73.9
| 73.9
| 0.3 |
2006-Aug-03 Thu
| 3.45
| 3.49
| 3.45
| 3.49
| 10,725
| ###
| 78.7
| 78.7
| ### |
2006-Aug-02 Wed
| 3.49
| 3.49
| 3.43
| 3.45
|
|
| 28.1
| 28.1
| ### |
2006-Aug-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-31 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Jul-28 Fri
| 3.5
| 3.5
| 3.5
| 3.5
| 23,940
| ###
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| 3.48
| 3.55
| 3.46
| 3.55
| 100,656
| ###
| 77.7
| 77.7
| ### |
2006-Jul-26 Wed
| 3.47
| 3.5
| 3.47
| 3.5
| 3,540
| ###
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2006-Jul-24 Mon
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 39.9
| 39.9
| ### |
2006-Jul-21 Fri
| ###
| 3.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 51,222
| 0
| 22.9
| 22.9
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Jul-14 Fri
| 3.72
| 3.72
| ###
| ###
| 25,641
| ###
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| 3.79
| 3.79
| 3.72
| 3.72
|
|
| 21.1
| 21.1
| 0.3 |
2006-Jul-12 Wed
| 3.8
| 3.8
| 3.79
| 3.79
|
|
| 34.0
| 34.0
| ### |
2006-Jul-11 Tue
| 3.8
| 3.8
| 3.8
| 3.8
| 3,250
| 12,350
| 72.4
| 72.4
| ### |
2006-Jul-10 Mon
| 3.81
| 3.81
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Jul-07 Fri
| 3.8
| 3.85
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2006-Jul-06 Thu
| 3.8
| 3.85
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2006-Jul-05 Wed
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 65.2
| 65.2
| ### |
2006-Jul-04 Tue
| 3.8
| 3.81
| 3.8
| 3.8
|
|
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| ###
| ###
| 3.86
| 3.86
|
|
| 24.6
| 24.6
| 0.3 |
2006-Jun-30 Fri
| ###
| ###
| 3.79
| ###
| 31,555
| ###
| 62.0
| 62.0
| 0.0 |
2006-Jun-28 Wed
| 3.87
| ###
| 3.86
| 3.86
|
|
| 31.4
| 31.4
| 0.3 |
2006-Jun-27 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 3.86
| 3.86
|
|
| 31.5
| 31.5
| 0.3 |
2006-Jun-23 Fri
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 72.7
| 72.7
| 0.3 |
2006-Jun-22 Thu
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 63.6
| 63.6
| 0.3 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| 3.89
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2006-Jun-19 Mon
| ###
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Jun-16 Fri
| 3.87
| ###
| 3.82
| 3.86
|
|
| 27.1
| 27.1
| 0.3 |
2006-Jun-15 Thu
| 3.82
| 3.87
| 3.82
| 3.87
|
|
| 71.6
| 71.6
| ### |
2006-Jun-14 Wed
| 3.79
| 3.85
| 3.79
| 3.82
|
|
| ###
| ###
| 0.3 |
2006-Jun-13 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2006-Jun-09 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Jun-08 Thu
| ###
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 42,354
| 0
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Jun-02 Fri
| ###
| 4
| ###
| 4
| 251,086
| 502,172
| 84.4
| 84.4
| 0.3 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 141,971
| 0
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 48,756
| 0
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 44,270
| 0
| 84.9
| 84.9
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 21,771
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 48,373
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
| 6,925
| 0
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 11,550
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 14,555
| 0
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-May-08 Mon
| ###
| ###
| 3.88
| ###
| 18,656
| ###
| 82.9
| 82.9
| 0.0 |
2006-May-05 Fri
| 3.87
| ###
| 3.87
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 3.86
| 3.86
| 15,584
| 30,077
| 12.2
| 12.2
| 0.3 |
2006-May-03 Wed
| 4.2
| 4.2
| 4
| 4
| 51,941
| 212,958
| 5.9
| 5.9
| 0.3 |
2006-May-02 Tue
| ###
| 4.29
| ###
| 4.2
| 97,283
| 208,672
| 96.6
| 96.6
| ### |
2006-May-01 Mon
| ###
| ###
| 3.83
| 3.84
| 20,180
| 38,644
| ###
| ###
| 0.3 |
2006-Apr-28 Fri
| 3.86
| 3.86
| 3.83
| 3.83
|
|
| 34.2
| 34.2
| ### |
2006-Apr-27 Thu
| 3.89
| 3.89
| 3.81
| 3.81
| 7,527
| 28,978
| 20.6
| 20.6
| 0.3 |
2006-Apr-26 Wed
| 3.8
| ###
| 3.76
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Apr-24 Mon
| 3.73
| 3.76
| 3.73
| 3.76
|
|
| 76.1
| 76.1
| 0.3 |
2006-Apr-21 Fri
| 3.8
| 3.8
| 3.74
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| 3.8
| 3.8
| 3.73
| 3.75
| 22,454
| ###
| 24.0
| 24.0
| 0.3 |
2006-Apr-19 Wed
| 3.7
| 3.73
| 3.7
| 3.73
| 15,628
| 58,058
| ###
| ###
| ### |
2006-Apr-18 Tue
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| 22.1
| 22.1
| 0.3 |
2006-Apr-13 Thu
| 3.7
| 3.75
| 3.7
| 3.7
|
|
| 71.4
| 71.4
| 0.3 |
2006-Apr-11 Tue
| 3.7
| 3.72
| 3.7
| 3.72
| 12,745
| 47,283
| 71.2
| 71.2
| 0.3 |
2006-Apr-10 Mon
| 3.75
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2006-Apr-07 Fri
| 3.71
| 3.75
| 3.7
| 3.75
| 7,980
| 29,725
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| 3.76
| 3.76
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2006-Apr-05 Wed
| 3.76
| 3.85
| 3.76
| 3.76
| 12,647
| 48,121
| 65.4
| 65.4
| 0.3 |
2006-Apr-04 Tue
| 3.8
| 3.8
| 3.75
| 3.75
| 12,884
| ###
| ###
| ###
| 0.3 |
2006-Apr-03 Mon
| 3.79
| 3.79
| 3.79
| 3.79
|
|
| 63.4
| 63.4
| ### |
2006-Mar-31 Fri
| 3.82
| 3.82
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| 71.9
| 71.9
| 0.3 |
2006-Mar-29 Wed
| ###
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 3.85
| ###
| 3.85
| ###
| 404,580
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 3.86
| 3.86
| 3.84
| 3.85
|
|
| ###
| ###
| 0.3 |
2006-Mar-24 Fri
| 3.87
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2006-Mar-23 Thu
| 3.89
| 3.89
| 3.87
| 3.87
| 5,250
| 20,370
| ###
| ###
| ### |
2006-Mar-22 Wed
| 3.85
| 3.85
| 3.85
| 3.85
| 12,427
| 47,843
| ###
| ###
| 0.3 |
2006-Mar-21 Tue
| ###
| ###
| 3.87
| ###
| 12,775
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 3.82
| 3.88
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2006-Mar-17 Fri
| 3.82
| 3.82
| 3.81
| 3.81
| 4,440
| ###
| ###
| ###
| 0.3 |
2006-Mar-16 Thu
| 3.87
| 3.87
| 3.82
| 3.82
| 9,079
| ###
| 25.1
| 25.1
| 0.3 |
2006-Mar-15 Wed
| ###
| ###
| 3.86
| 3.87
| 16,776
| 32,377
| ###
| ###
| ### |
2006-Mar-14 Tue
| ###
| ###
| 3.85
| 3.85
| 6,820
| 13,128
| 13.2
| 13.2
| 0.3 |
2006-Mar-13 Mon
| ###
| ###
| 3.86
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| 3.8
| 3.8
| 56,829
| 107,975
| ###
| ###
| ### |
2006-Mar-06 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-03 Fri
| 3.78
| ###
| 3.78
| ###
| 10,777
| ###
| 87.4
| 87.4
| 0.0 |
2006-Mar-02 Thu
| 3.83
| 3.89
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Mar-01 Wed
| 3.86
| 3.86
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 3.87
| 3.87
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| 3.89
| 3.89
| 3.89
| 3.89
|
|
| 65.1
| 65.1
| 0.3 |
2006-Feb-24 Fri
| 3.89
| 3.89
| 3.82
| 3.89
| 4,671
| ###
| 64.7
| 64.7
| 0.3 |
2006-Feb-23 Thu
| ###
| ###
| 3.89
| 3.89
| 18,240
| 35,476
| ###
| ###
| 0.3 |
2006-Feb-22 Wed
| ###
| ###
| 3.89
| 3.89
| 143,728
| 279,550
| 15.9
| 15.9
| 0.3 |
2006-Feb-21 Tue
| ###
| ###
| 3.83
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2006-Feb-20 Mon
| 3.87
| ###
| 3.87
| ###
| 40,678
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 3.85
| 3.85
| 3.73
| 3.75
| 9,356
| 35,459
| 12.4
| 12.4
| 0.3 |
2006-Feb-16 Thu
| ###
| ###
| 3.87
| 3.87
| 34,174
| 66,126
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| 3.8
| ###
| 27,927
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 3.77
| 3.8
| 24,975
| 47,077
| ###
| ###
| ### |
2006-Feb-10 Fri
| 3.79
| ###
| 3.79
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2006-Feb-09 Thu
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 4,075
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| 3.7
| 3.72
| 3.7
| 3.7
| 65,271
| 242,155
| ###
| ###
| 0.3 |
2006-Feb-06 Mon
| ###
| 3.7
| ###
| 3.7
| 107,156
| ###
| 75.7
| 75.7
| 0.3 |
2006-Feb-03 Fri
| 3.59
| 3.75
| 3.59
| ###
| 146,781
| 538,686
| 84.2
| 84.2
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| 3.55
| 3.55
| 87,143
| 154,678
| 14.2
| 14.2
| ### |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2006-Jan-30 Mon
| 3.55
| ###
| 3.55
| ###
| 462,850
| 821,558
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 3.59
| 3.59
| 3.55
| 3.55
| 3,843
| ###
| 24.0
| 24.0
| ### |
2006-Jan-25 Wed
| 3.55
| 3.59
| 3.55
| 3.59
|
|
| 75.5
| 75.5
| ### |
2006-Jan-24 Tue
| 3.56
| 3.56
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2006-Jan-23 Mon
| 3.4
| 3.5
| 3.4
| 3.45
| 10,670
| ###
| 81.7
| 81.7
| ### |
2006-Jan-20 Fri
| 3.45
| 3.5
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 3.42
| 3.45
| 3.4
| 3.45
| 11,577
| 39,651
| 69.7
| 69.7
| ### |
2006-Jan-18 Wed
| 3.43
| 3.44
| 3.4
| 3.44
|
|
| 81.4
| 81.4
| 0.2 |
2006-Jan-17 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2006-Jan-16 Mon
| 3.41
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jan-13 Fri
| 3.4
| 3.4
| ###
| ###
| 13,285
| 22,584
| 8.8
| 8.8
| 0.0 |
2006-Jan-12 Thu
| 3.4
| 3.4
| ###
| 3.4
|
|
| 72.4
| 72.4
| 0.2 |
2006-Jan-11 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2006-Jan-09 Mon
| ###
| 3.4
| ###
| ###
| 10,181
| ###
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 3.28
| ###
| 3.28
| ###
| 63,356
| ###
| 77.0
| 77.0
| 0.0 |
2006-Jan-04 Wed
| 3.26
| ###
| 3.25
| 3.25
|
|
| 29.4
| 29.4
| 0.2 |
2006-Jan-03 Tue
| 3.25
| 3.28
| 3.25
| 3.28
|
|
| 74.3
| 74.3
| 0.2 |
2005-Dec-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-29 Thu
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Dec-28 Wed
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2005-Dec-27 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-23 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-22 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 66.3
| 66.3
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| 3.25
| ###
| 243,645
| 395,923
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| 73.4
| 73.4
| 0.2 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 3.27
| ###
| 107,952
| ###
| 27.5
| 27.5
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
| 14,785
| 0
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2005-Dec-09 Fri
| 3.25
| 3.26
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2005-Dec-08 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 41,840
| 135,980
| ###
| ###
| 0.2 |
2005-Dec-07 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-06 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 355
| 1,153
| ###
| ###
| 0.2 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,476
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 3.21
| 3.25
| ###
| ###
| 13,678
| 22,226
| 10.9
| 10.9
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 28,455
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 26,272
| 0
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| ###
| 3
| ###
| 3
|
|
| 79.3
| 79.3
| 0.2 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
| 11,646
| 0
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2005-Nov-15 Tue
| ###
| 3
| ###
| 3
|
|
| 82.3
| 82.3
| 0.2 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| ###
| 3
| ###
| ###
| 23,320
| 34,980
| 25.6
| 25.6
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
| 123,827
| 0
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| ###
| ###
| ###
| ###
| 9,242
| 0
| 72.4
| 72.4
| 0.0 |
2005-Nov-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 15,158
| 0
| 25.1
| 25.1
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| 3
| 12,072
| 0
| 80.0
| 80.0
| 0.2 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| ###
| ###
| ###
| ###
| 14,751
| 0
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 3
| 3
| 3
| 3
| 212,182
| 636,546
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| ###
| ###
| ###
| 3
| 3,758
| 0
| 28.3
| 28.3
| 0.2 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 3
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| ###
| ###
| 3
| 3
| 240,650
| 360,975
| ###
| ###
| 0.2 |
2005-Oct-10 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2005-Oct-05 Wed
| 3
| 3
| ###
| ###
| 90,325
| 135,487
| 44.6
| 44.6
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
| 19,584
| 0
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 125,357
| 0
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
| 11,371
| 0
| 20.7
| 20.7
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 360,457
| 0
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 25,655
| 0
| 81.5
| 81.5
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 18,680
| 0
| 67.4
| 67.4
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
| 2,240
| 0
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 15,180
| 0
| 69.1
| 69.1
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
| 13,070
| 0
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| 2.89
| ###
| 39,944
| ###
| 22.0
| 22.0
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| ###
| 3
| ###
| ###
| 38,728
| ###
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| 3
|
|
| 29.9
| 29.9
| 0.2 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 27,343
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 11,675
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| ###
| ###
| 3
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| 3
| 3
|
|
| 31.1
| 31.1
| 0.2 |
2005-Aug-24 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 3
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2005-Aug-19 Fri
| 2.86
| 2.89
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| 2.88
| 2.88
| 2.86
| 2.87
| 15,771
| ###
| 37.4
| 37.4
| ### |
2005-Aug-17 Wed
| ###
| ###
| 2.83
| 2.85
|
|
| 18.6
| 18.6
| ### |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 230,049
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 8,773
| 0
| 33.0
| 33.0
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 81,145
| 0
| 68.6
| 68.6
| 0.0 |
2005-Aug-11 Thu
| 2.83
| 3
| 2.83
| ###
| 124,240
| 362,159
| 86.7
| 86.7
| 0.0 |
2005-Aug-10 Wed
| 2.88
| 2.88
| 2.81
| 2.84
| 78,024
| 221,978
| ###
| ###
| 0.2 |
2005-Aug-09 Tue
| 3
| 3
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 3
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 2.89
| ###
| 20,275
| ###
| 25.9
| 25.9
| 0.0 |
2005-Aug-02 Tue
| 2.88
| ###
| 2.85
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2005-Aug-01 Mon
| 2.87
| ###
| 2.85
| 2.85
|
|
| 26.6
| 26.6
| ### |
2005-Jul-29 Fri
| 2.86
| 2.86
| 2.84
| 2.86
| 30,358
| 86,520
| ###
| ###
| 0.2 |
2005-Jul-28 Thu
| 2.82
| 2.88
| 2.82
| 2.87
| 78,444
| ###
| 86.1
| 86.1
| ### |
2005-Jul-27 Wed
| 2.8
| 2.84
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Jul-26 Tue
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 2.83
| 2.83
| 2.8
| 2.8
| 88,122
| ###
| 21.3
| 21.3
| 0.2 |
2005-Jul-22 Fri
| 2.8
| 2.85
| 2.78
| 2.84
| 301,056
| 847,472
| ###
| ###
| 0.2 |
2005-Jul-21 Thu
| 2.7
| 2.85
| 2.7
| 2.8
|
|
| 92.8
| 92.8
| 0.2 |
2005-Jul-20 Wed
| ###
| 2.75
| ###
| 2.72
| 163,084
| 224,240
| ###
| ###
| 0.2 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 131,786
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| 2.59
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| 23.2
| 23.2
| ### |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 2.56
| ###
| 2.56
| 2.59
|
|
| 79.1
| 79.1
| 0.2 |
2005-Jul-08 Fri
| 2.56
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-07 Thu
| 2.51
| 2.57
| 2.51
| 2.57
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 2.45
| 2.57
| 2.45
| 2.52
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 2.42
| 2.44
| 2.4
| 2.44
|
|
| 74.7
| 74.7
| 0.2 |
2005-Jul-04 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 60,428
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 19,785
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| 2.42
| 2.42
| ###
| 2.4
|
|
| 31.5
| 31.5
| ### |
2005-Jun-28 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| 2.42
| ###
| 2.42
| 261,353
| ###
| ###
| ###
| 0.2 |
2005-Jun-23 Thu
| 2.42
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 2.4
| 2.45
| 2.4
| 2.42
| 433,989
| 1,052,423
| ###
| ###
| 0.2 |
2005-Jun-21 Tue
| ###
| 2.4
| ###
| ###
| 554,072
| 664,886
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2005-Jun-17 Fri
| 2.27
| 2.27
| 2.26
| 2.26
| 229,188
| ###
| 22.4
| 22.4
| ### |
2005-Jun-16 Thu
| 2.26
| 2.27
| 2.26
| 2.26
| 205,454
| 465,353
| 69.6
| 69.6
| ### |
2005-Jun-15 Wed
| 2.25
| 2.28
| 2.24
| 2.25
|
|
| 69.2
| 69.2
| ### |
2005-Jun-14 Tue
| 2.23
| 2.28
| 2.23
| 2.24
| 343,626
| 774,876
| 73.7
| 73.7
| ### |
2005-Jun-10 Fri
| 2.21
| 2.24
| 2.21
| 2.23
| 325,085
| ###
| 75.9
| 75.9
| ### |
2005-Jun-09 Thu
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| 75.7
| 75.7
| 0.2 |
2005-Jun-08 Wed
| 2.2
| 2.2
| ###
| ###
| 15,528
| 17,080
| 24.1
| 24.1
| 0.0 |
2005-Jun-07 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Jun-06 Mon
| 2.21
| 2.21
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jun-03 Fri
| 2.21
| 2.21
| ###
| ###
| 2,032,771
| ###
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 2.22
| 2.23
| 2.2
| 2.2
|
|
| 24.3
| 24.3
| 0.2 |
2005-Jun-01 Wed
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 79.2
| 79.2
| ### |
2005-May-31 Tue
| ###
| 2.23
| ###
| 2.23
| 211,373
| 235,680
| 84.6
| 84.6
| ### |
2005-May-30 Mon
| ###
| 2.22
| ###
| ###
| 179,445
| 199,183
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| 2.2
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2005-May-26 Thu
| 2.2
| 2.2
| ###
| ###
| 82,375
| ###
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 280,149
| 0
| 79.3
| 79.3
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 249,940
| 0
| 74.7
| 74.7
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| 2.21
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
|