End of day Prices (full format), 600 Days for (IOO) ISHARES GLOBAL 100 ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Oct-23 Fri
| 104.28
| ###
| 103.75
| 103.86
|
|
| ###
| ###
| 7.4 |
2015-Oct-22 Thu
| 101.8
| ###
| ###
| 102.22
|
|
| ###
| ###
| ### |
2015-Oct-21 Wed
| ###
| ###
| 101.28
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2015-Oct-20 Tue
| 102.46
| ###
| ###
| ###
| 11,229
| 0
| ###
| ###
| 0.0 |
2015-Oct-19 Mon
| 102.25
| 102.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 100.88
| 101.7
| 100.88
| 101.7
|
|
| ###
| ###
| 7.3 |
2015-Oct-15 Thu
| ###
| ###
| 99.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 100.75
| ###
| ###
| 100.75
| 19,053
| 0
| 67.4
| 67.4
| ### |
2015-Oct-13 Tue
| 100.4
| 100.79
| ###
| 100.58
| 15,255
| 768,775
| 75.6
| 75.6
| 7.2 |
2015-Oct-12 Mon
| ###
| ###
| 100.2
| 100.24
| 10,480
| 525,048
| ###
| ###
| ### |
2015-Oct-09 Fri
| 101.5
| 101.79
| 100.82
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2015-Oct-08 Thu
| ###
| 101.71
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Oct-07 Wed
| ###
| ###
| 100.29
| 100.4
| 10,471
| ###
| ###
| ###
| ### |
2015-Oct-06 Tue
| 100.49
| 101.71
| 100.49
| ###
| 10,348
| 1,046,182
| ###
| ###
| 0.0 |
2015-Oct-05 Mon
| 99.57
| 100.23
| 99.54
| ###
| 7,944
| 793,486
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 98.53
| 98.78
| 3,876
| 190,951
| 28.1
| 28.1
| 7.1 |
2015-Oct-01 Thu
| 98.4
| 99.2
| 98.21
| ###
| 11,080
| 1,093,651
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| 97.8
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 97.5
| ###
| 14,424
| 703,170
| ###
| ###
| 0.0 |
2015-Sep-28 Mon
| 98.44
| 98.74
| ###
| 98.41
| 9,347
| ###
| ###
| ###
| ### |
2015-Sep-25 Fri
| 98.57
| 98.78
| 98.25
| 98.78
|
|
| ###
| ###
| 7.1 |
2015-Sep-24 Thu
| 98.83
| ###
| 98.5
| 98.74
| 10,448
| ###
| ###
| ###
| 7.1 |
2015-Sep-23 Wed
| ###
| ###
| ###
| 97.76
| 10,923
| 0
| ###
| ###
| 7.0 |
2015-Sep-22 Tue
| ###
| ###
| ###
| 99.25
| 8,051
| 0
| ###
| ###
| ### |
2015-Sep-21 Mon
| 98.2
| ###
| 97.7
| ###
| 11,979
| 585,174
| 37.7
| 37.7
| 0.0 |
2015-Sep-18 Fri
| 99.75
| 100.27
| 99.52
| 99.52
|
|
| ###
| ###
| 7.1 |
2015-Sep-17 Thu
| ###
| 100.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 99.81
| ###
| 99.45
| 99.82
|
|
| 64.7
| 64.7
| ### |
2015-Sep-15 Tue
| 99.43
| 99.43
| ###
| 98.75
| 13,755
| 683,829
| 35.5
| 35.5
| ### |
2015-Sep-14 Mon
| ###
| ###
| 99.54
| 99.75
|
|
| 34.7
| 34.7
| 7.1 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Sep-10 Thu
| 100.83
| 100.83
| ###
| ###
| 18,557
| 935,551
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| 100.52
| ###
| 100.5
| ###
| 15,275
| ###
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 100.5
| 100.5
| ###
| ###
| 46,471
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| 100.58
| ###
| ###
| 34,780
| 1,749,086
| 73.8
| 73.8
| 0.0 |
2015-Sep-04 Fri
| ###
| 100.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| ###
| 100.2
| 12,678
| 0
| ###
| ###
| 7.2 |
2015-Sep-02 Wed
| ###
| ###
| ###
| 99.43
|
|
| ###
| ###
| 7.1 |
2015-Sep-01 Tue
| 99.8
| 99.8
| 98.44
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| 100.23
| 100.23
| 99.28
| ###
| 18,782
| ###
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 100.42
| 99.51
| ###
| 12,884
| 1,287,949
| 69.6
| 69.6
| 0.0 |
2015-Aug-27 Thu
| 98.83
| ###
| ###
| 98.87
|
|
| ###
| ###
| 7.1 |
2015-Aug-26 Wed
| ###
| ###
| 95.4
| 96.87
|
|
| ###
| ###
| ### |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
| 50,742
| 0
| 40.4
| 40.4
| 0.0 |
2015-Aug-21 Fri
| 100.21
| 100.21
| ###
| 99.44
|
|
| ###
| ###
| 7.1 |
2015-Aug-20 Thu
| ###
| ###
| 101.21
| 101.58
|
|
| ###
| ###
| 7.3 |
2015-Aug-19 Wed
| 102.75
| ###
| ###
| ###
| 44,985
| 0
| 29.3
| 29.3
| 0.0 |
2015-Aug-18 Tue
| ###
| 103.26
| 102.54
| 102.84
| 13,045
| ###
| 38.2
| 38.2
| 7.3 |
2015-Aug-17 Mon
| 103.26
| ###
| ###
| 102.83
|
|
| ###
| ###
| 7.3 |
2015-Aug-14 Fri
| 102.87
| 102.87
| ###
| 102.4
| 12,256
| 630,387
| ###
| ###
| 7.3 |
2015-Aug-13 Thu
| ###
| ###
| 102.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 104.41
| 104.41
| ###
| 103.87
|
|
| ###
| ###
| ### |
2015-Aug-11 Tue
| ###
| 104.73
| 103.46
| 104.53
| 18,852
| ###
| ###
| ###
| ### |
2015-Aug-10 Mon
| ###
| ###
| 102.5
| ###
| 17,259
| 884,523
| 68.5
| 68.5
| 0.0 |
2015-Aug-07 Fri
| 104.22
| 104.22
| 103.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| 103.46
| ###
| 15,081
| 780,140
| 76.6
| 76.6
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| 102.75
| 103.26
| 20,678
| ###
| ###
| ###
| 7.4 |
2015-Aug-04 Tue
| 104.82
| 104.82
| 103.48
| 103.48
|
|
| 21.4
| 21.4
| ### |
2015-Aug-03 Mon
| ###
| ###
| 104.47
| ###
| 19,145
| ###
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 105.21
| ###
| ###
| 105.23
| 20,779
| 0
| ###
| ###
| ### |
2015-Jul-30 Thu
| 105.49
| 105.49
| 104.5
| 104.89
| 17,674
| 1,855,681
| ###
| ###
| 7.5 |
2015-Jul-29 Wed
| 103.89
| ###
| 103.8
| ###
| 20,487
| 1,063,275
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 104.46
| 104.46
| 103.55
| 103.58
| 18,952
| ###
| 26.0
| 26.0
| 7.4 |
2015-Jul-27 Mon
| 104.54
| 104.73
| ###
| 104.54
|
|
| ###
| ###
| 7.5 |
2015-Jul-24 Fri
| 105.49
| 105.49
| 104.52
| ###
| 21,274
| 2,233,876
| 29.5
| 29.5
| 0.0 |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2015-Jul-22 Wed
| 106.5
| 106.5
| 104.21
| 104.21
| 41,852
| ###
| ###
| ###
| ### |
2015-Jul-21 Tue
| 106.5
| ###
| 105.56
| 106.41
| 22,288
| ###
| ###
| ###
| ### |
2015-Jul-20 Mon
| ###
| 106.48
| 105.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| 105.24
| ###
| ###
| 105.25
|
|
| 68.9
| 68.9
| 7.5 |
2015-Jul-16 Thu
| 104.56
| ###
| 104.56
| 105.22
| 22,088
| ###
| 81.6
| 81.6
| 7.5 |
2015-Jul-15 Wed
| 103.26
| 103.86
| 103.21
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2015-Jul-14 Tue
| 103.45
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 101.75
| ###
| 9,958
| ###
| 75.1
| 75.1
| 0.0 |
2015-Jul-10 Fri
| 100.45
| ###
| 100.28
| ###
| 7,457
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| 99.73
| 16,775
| 0
| ###
| ###
| ### |
2015-Jul-08 Wed
| 100.54
| 100.75
| 100.28
| 100.53
| 13,053
| 1,312,022
| ###
| ###
| ### |
2015-Jul-07 Tue
| 100.21
| 100.59
| 100.21
| 100.54
|
|
| 68.0
| 68.0
| ### |
2015-Jul-06 Mon
| 99.5
| 99.8
| 98.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| 99.82
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| ###
| ###
| 98.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 98.5
| ###
| 97.7
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| 98.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2015-Jun-26 Fri
| 100.76
| 100.76
| ###
| ###
| 32,321
| ###
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 40,483
| 0
| 35.1
| 35.1
| 0.0 |
2015-Jun-24 Wed
| ###
| ###
| 102.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-23 Tue
| ###
| 103.55
| 102.7
| 103.53
| 21,543
| 2,221,621
| 76.5
| 76.5
| ### |
2015-Jun-22 Mon
| ###
| ###
| 101.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 101.8
| ###
| ###
| 13,849
| ###
| 70.6
| 70.6
| 0.0 |
2015-Jun-18 Thu
| ###
| 101.22
| 100.5
| ###
| 18,880
| ###
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 100.7
| ###
| 100.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 100.85
| 100.85
| ###
| 100.23
| 21,785
| ###
| ###
| ###
| ### |
2015-Jun-15 Mon
| ###
| 101.7
| ###
| ###
| 37,070
| ###
| 29.3
| 29.3
| 0.0 |
2015-Jun-12 Fri
| 101.84
| ###
| 101.74
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2015-Jun-11 Thu
| ###
| 102.47
| 101.55
| ###
| 27,852
| 2,841,182
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 42,776
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| 101.27
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| 102.23
| 102.43
| 14,645
| 748,579
| 23.7
| 23.7
| ### |
2015-Jun-04 Thu
| 102.83
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2015-Jun-03 Wed
| 102.52
| 102.52
| 101.25
| 101.8
|
|
| 31.4
| 31.4
| ### |
2015-Jun-02 Tue
| 103.77
| 103.77
| ###
| 102.78
| 25,475
| 1,321,770
| ###
| ###
| ### |
2015-Jun-01 Mon
| 104.23
| 104.23
| ###
| 103.55
|
|
| 28.7
| 28.7
| ### |
2015-May-29 Fri
| ###
| ###
| ###
| 104.29
| 17,374
| 0
| 23.4
| 23.4
| ### |
2015-May-28 Thu
| ###
| ###
| ###
| 103.55
|
|
| ###
| ###
| ### |
2015-May-27 Wed
| ###
| 102.48
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2015-May-26 Tue
| 102.5
| 102.5
| ###
| ###
| 40,829
| 2,092,486
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 102.75
| ###
| ###
| ###
| 12,078
| 0
| 30.6
| 30.6
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| ###
| 15,647
| 0
| ###
| ###
| 0.0 |
2015-May-21 Thu
| ###
| 102.44
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2015-May-20 Wed
| ###
| 101.55
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2015-May-19 Tue
| 100.5
| 101.25
| 100.41
| 100.47
| 18,151
| ###
| 39.7
| 39.7
| ### |
2015-May-18 Mon
| ###
| 100.7
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2015-May-15 Fri
| 99.48
| 100.25
| 99.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-14 Thu
| ###
| ###
| ###
| 98.2
|
|
| ###
| ###
| 7.0 |
2015-May-13 Wed
| 100.22
| 100.22
| 99.21
| ###
| 27,026
| ###
| 27.1
| 27.1
| 0.0 |
2015-May-12 Tue
| 101.27
| 101.27
| 100.42
| 100.55
| 12,985
| 1,309,472
| ###
| ###
| 7.2 |
2015-May-11 Mon
| 101.54
| 101.55
| 100.86
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2015-May-08 Fri
| 100.44
| 100.46
| 98.58
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-May-07 Thu
| 99.5
| 99.5
| 98.57
| 98.59
| 27,643
| 2,737,624
| ###
| ###
| 7.0 |
2015-May-06 Wed
| ###
| ###
| 99.48
| 99.7
| 21,941
| 1,091,345
| ###
| ###
| ### |
2015-May-05 Tue
| 102.48
| 102.48
| 100.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 101.57
| 102.27
| 101.57
| 101.82
| 14,171
| ###
| 68.7
| 68.7
| 7.3 |
2015-May-01 Fri
| ###
| 100.85
| ###
| 100.55
| 18,678
| ###
| ###
| ###
| 7.2 |
2015-Apr-30 Thu
| ###
| ###
| 99.44
| 99.78
| 38,970
| 1,937,588
| ###
| ###
| 7.1 |
2015-Apr-29 Wed
| 100.77
| 100.77
| ###
| 100.23
|
|
| 34.8
| 34.8
| ### |
2015-Apr-28 Tue
| ###
| ###
| 101.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| 101.7
| 101.88
| 13,140
| ###
| ###
| ###
| 7.3 |
2015-Apr-24 Fri
| 102.29
| 102.29
| 101.77
| 101.8
| 14,878
| ###
| 21.9
| 21.9
| ### |
2015-Apr-23 Thu
| ###
| 102.21
| 101.58
| ###
| 9,051
| 922,251
| ###
| ###
| 0.0 |
2015-Apr-22 Wed
| 102.48
| 102.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| ###
| 102.73
| ###
| 102.49
| 21,948
| 1,127,359
| ###
| ###
| ### |
2015-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2015-Apr-17 Fri
| ###
| ###
| 101.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| ###
| 45,151
| 0
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 103.2
| ###
| ###
| 103.23
| 21,448
| 0
| 76.3
| 76.3
| ### |
2015-Apr-14 Tue
| 103.5
| 103.5
| ###
| ###
| 24,743
| 1,280,450
| 26.9
| 26.9
| 0.0 |
2015-Apr-13 Mon
| 102.5
| ###
| 102.42
| ###
| 20,686
| ###
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2015-Apr-08 Wed
| ###
| 102.53
| 101.45
| 101.78
|
|
| ###
| ###
| 7.3 |
2015-Apr-07 Tue
| 102.44
| 104.5
| ###
| 101.41
|
|
| 28.5
| 28.5
| ### |
2015-Apr-02 Thu
| ###
| 101.86
| ###
| 101.46
| 15,177
| ###
| ###
| ###
| 7.2 |
2015-Apr-01 Wed
| 100.78
| ###
| 99.53
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2015-Mar-31 Tue
| ###
| ###
| ###
| 101.45
|
|
| ###
| ###
| ### |
2015-Mar-30 Mon
| ###
| 100.26
| 99.41
| ###
| 16,083
| 1,605,646
| 77.2
| 77.2
| 0.0 |
2015-Mar-27 Fri
| 99.29
| 99.55
| 98.48
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2015-Mar-26 Thu
| ###
| ###
| ###
| 99.5
|
|
| ###
| ###
| 7.1 |
2015-Mar-25 Wed
| 100.24
| 100.24
| ###
| 99.75
| 18,542
| 929,325
| ###
| ###
| 7.1 |
2015-Mar-24 Tue
| ###
| ###
| 99.84
| 100.26
|
|
| ###
| ###
| ### |
2015-Mar-23 Mon
| ###
| ###
| ###
| 100.5
|
|
| ###
| ###
| 7.2 |
2015-Mar-20 Fri
| 100.79
| 101.51
| 100.7
| 100.73
|
|
| 29.2
| 29.2
| ### |
2015-Mar-19 Thu
| 100.75
| ###
| ###
| 100.79
|
|
| 68.5
| 68.5
| ### |
2015-Mar-18 Wed
| 101.2
| 101.28
| ###
| 100.71
|
|
| 30.2
| 30.2
| ### |
2015-Mar-17 Tue
| 100.7
| ###
| ###
| 100.29
| 13,443
| 0
| ###
| ###
| ### |
2015-Mar-16 Mon
| ###
| ###
| ###
| 99.2
| 29,340
| 0
| ###
| ###
| 7.1 |
2015-Mar-13 Fri
| 99.87
| 99.87
| ###
| 99.4
| 18,881
| 942,822
| ###
| ###
| ### |
2015-Mar-12 Thu
| ###
| ###
| 99.52
| ###
| 17,056
| ###
| ###
| ###
| 0.0 |
2015-Mar-11 Wed
| 100.26
| 100.48
| 99.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 100.5
| ###
| 21,079
| ###
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| 100.23
| 99.75
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Mar-06 Fri
| 100.57
| 101.24
| ###
| ###
| 20,823
| ###
| 28.0
| 28.0
| 0.0 |
2015-Mar-05 Thu
| ###
| 100.75
| ###
| 100.29
|
|
| 32.3
| 32.3
| ### |
2015-Mar-04 Wed
| 100.8
| ###
| 100.29
| ###
| 15,826
| ###
| 35.7
| 35.7
| 0.0 |
2015-Mar-03 Tue
| ###
| 102.28
| 100.8
| 100.8
|
|
| ###
| ###
| 7.2 |
2015-Mar-02 Mon
| 101.43
| ###
| ###
| ###
| 20,978
| 0
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 100.57
| 100.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 101.71
| ###
| ###
| 100.29
| 20,556
| 0
| ###
| ###
| ### |
2015-Feb-24 Tue
| ###
| 101.23
| ###
| ###
| 17,424
| ###
| 72.7
| 72.7
| 0.0 |
2015-Feb-23 Mon
| 100.22
| ###
| 100.22
| ###
| 18,450
| 924,529
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| 100.79
| ###
| 100.2
|
|
| 33.2
| 33.2
| 7.2 |
2015-Feb-19 Thu
| ###
| 100.82
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 99.86
| ###
| 17,178
| ###
| 66.1
| 66.1
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 99.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-16 Mon
| 100.53
| 101.27
| ###
| 100.5
|
|
| 31.9
| 31.9
| 7.2 |
2015-Feb-13 Fri
| 100.27
| ###
| 99.86
| 100.22
|
|
| ###
| ###
| 7.2 |
2015-Feb-12 Thu
| 99.76
| ###
| 99.72
| 100.44
| 18,751
| 934,924
| 80.0
| 80.0
| 7.2 |
2015-Feb-11 Wed
| 98.8
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| ###
| 97.79
|
|
| 28.3
| 28.3
| 7.0 |
2015-Feb-09 Mon
| ###
| 98.54
| 97.85
| 98.21
| 13,974
| 1,372,176
| ###
| ###
| ### |
2015-Feb-06 Fri
| ###
| 98.83
| 97.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 97.58
| 30,656
| 0
| 25.2
| 25.2
| ### |
2015-Feb-04 Wed
| ###
| 98.81
| 97.85
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2015-Feb-03 Tue
| ###
| 98.45
| 96.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 20,476
| 0
| 24.1
| 24.1
| 0.0 |
2015-Jan-30 Fri
| ###
| 97.86
| 96.8
| ###
| 24,773
| 2,411,156
| 71.3
| 71.3
| 0.0 |
2015-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2015-Jan-28 Wed
| 96.58
| 96.58
| ###
| ###
| 22,459
| 1,084,545
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 96.56
| 97.24
| 96.51
| 96.51
| 16,785
| 1,626,046
| 30.8
| 30.8
| ### |
2015-Jan-23 Fri
| 95.5
| ###
| 95.27
| 95.71
| 49,259
| 2,346,452
| 68.9
| 68.9
| ### |
2015-Jan-22 Thu
| ###
| 94.43
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2015-Jan-21 Wed
| 92.22
| ###
| ###
| 92.23
|
|
| 66.9
| 66.9
| 6.6 |
2015-Jan-20 Tue
| ###
| ###
| ###
| 91.79
|
|
| 77.0
| 77.0
| ### |
2015-Jan-19 Mon
| 91.24
| 94.2
| ###
| 91.29
| 14,088
| 663,544
| ###
| ###
| ### |
2015-Jan-16 Fri
| ###
| ###
| 89.51
| ###
| 20,144
| 901,544
| 22.7
| 22.7
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 90.87
| ###
| 20,321
| 923,284
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| 92.21
| 18,276
| 0
| ###
| ###
| ### |
2015-Jan-13 Tue
| ###
| 92.27
| 91.25
| 91.58
| 50,349
| 4,620,024
| 26.1
| 26.1
| ### |
2015-Jan-12 Mon
| 91.88
| 91.89
| ###
| ###
| 17,859
| ###
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| 93.76
| 93.76
| 92.84
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| 92.2
| 25,056
| 0
| ###
| ###
| 6.6 |
2015-Jan-07 Wed
| ###
| ###
| ###
| 91.51
| 9,820
| 0
| 29.9
| 29.9
| ### |
2015-Jan-06 Tue
| ###
| ###
| 91.5
| 91.77
| 21,582
| 987,376
| 25.0
| 25.0
| 6.6 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 93.51
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| 93.54
| ###
| 9,884
| 462,274
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 95.7
| 95.71
| 95.2
| 95.48
| 9,852
| 940,422
| ###
| ###
| 6.8 |
2014-Dec-29 Mon
| 95.75
| ###
| 95.75
| 95.75
| 17,589
| 842,073
| ###
| ###
| ### |
2014-Dec-24 Wed
| ###
| ###
| 95.58
| 95.58
| 22,728
| 1,086,171
| 25.4
| 25.4
| 6.8 |
2014-Dec-23 Tue
| ###
| 95.72
| ###
| ###
| 27,023
| 1,293,320
| 39.0
| 39.0
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| 94.5
| 94.75
| 21,920
| 1,035,720
| ###
| ###
| 6.8 |
2014-Dec-19 Fri
| ###
| 95.53
| 94.85
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2014-Dec-18 Thu
| ###
| 93.84
| ###
| 93.42
| 26,951
| 1,264,540
| 66.2
| 66.2
| 6.7 |
2014-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| 91.43
|
|
| 76.3
| 76.3
| ### |
2014-Dec-15 Mon
| 92.51
| 92.59
| ###
| 92.23
| 23,057
| 1,067,423
| 33.1
| 33.1
| 6.6 |
2014-Dec-12 Fri
| 93.81
| ###
| ###
| ###
| 18,549
| 0
| 23.0
| 23.0
| 0.0 |
2014-Dec-11 Thu
| ###
| ###
| 92.42
| 92.86
| 24,420
| 1,128,448
| ###
| ###
| 6.6 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 28,189
| 0
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 95.53
| 94.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| ###
| ###
| 95.21
| ###
| 30,728
| ###
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-Dec-04 Thu
| 95.22
| 95.22
| 94.25
| ###
| 17,252
| ###
| 25.8
| 25.8
| 0.0 |
2014-Dec-03 Wed
| ###
| 94.86
| ###
| ###
| 20,656
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 93.5
| 93.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 93.72
| ###
| ###
| ###
|
|
| 53.6
| 53.6
| 0.0 |
2014-Nov-28 Fri
| ###
| 93.72
| ###
| 93.72
|
|
| 81.8
| 81.8
| 6.7 |
2014-Nov-27 Thu
| 93.25
| ###
| 92.52
| 92.71
| 28,370
| ###
| ###
| ###
| 6.6 |
2014-Nov-26 Wed
| ###
| 93.41
| 92.73
| 92.89
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 91.82
| ###
| 91.82
| 91.88
| 30,947
| 1,420,776
| 77.6
| 77.6
| 6.6 |
2014-Nov-24 Mon
| 91.41
| 91.46
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 90.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 91.77
| ###
| 91.47
| 23,789
| 1,091,558
| 83.0
| 83.0
| ### |
2014-Nov-19 Wed
| ###
| ###
| ###
| 90.8
|
|
| 81.2
| 81.2
| 6.5 |
2014-Nov-18 Tue
| 89.7
| ###
| 89.5
| 89.83
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| 89.56
| 89.56
| 88.5
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Nov-14 Fri
| 89.5
| 89.71
| 89.26
| 89.56
| 16,076
| ###
| ###
| ###
| 6.4 |
2014-Nov-13 Thu
| ###
| ###
| ###
| 89.55
|
|
| 35.1
| 35.1
| ### |
2014-Nov-12 Wed
| ###
| ###
| 89.5
| 89.75
| 14,444
| ###
| ###
| ###
| ### |
2014-Nov-11 Tue
| ###
| 90.4
| 89.81
| 90.21
| 13,523
| 1,218,489
| ###
| ###
| ### |
2014-Nov-10 Mon
| ###
| ###
| ###
| 89.4
|
|
| 23.2
| 23.2
| 6.4 |
2014-Nov-07 Fri
| 90.5
| 90.8
| ###
| 90.8
|
|
| ###
| ###
| 6.5 |
2014-Nov-06 Thu
| ###
| 90.57
| 89.85
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2014-Nov-05 Wed
| ###
| 88.43
| 87.73
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| 88.26
| 88.29
| 31,257
| 1,379,371
| 25.7
| 25.7
| ### |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 11,728
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 86.41
| ###
| 12,721
| ###
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| 86.5
| 86.5
| 86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 86
| 86.24
| 17,779
| ###
| ###
| ###
| ### |
2014-Oct-24 Fri
| 85.71
| 86.42
| 85.54
| 85.89
| 17,548
| 1,508,777
| ###
| ###
| ### |
2014-Oct-23 Thu
| ###
| 85.4
| 85
| ###
| 13,127
| 1,118,420
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| 85.5
| ###
| ###
| 29,276
| 1,251,549
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| 84.47
| 84.5
| 83.53
| 83.59
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 20,180
| 0
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 82.8
| 83
| ###
| 82.48
| 31,882
| ###
| ###
| ###
| ### |
2014-Oct-16 Thu
| ###
| ###
| 82.46
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2014-Oct-15 Wed
| 85.26
| 85.43
| 84.51
| 84.78
| 43,771
| 3,719,221
| 26.7
| 26.7
| 6.1 |
2014-Oct-14 Tue
| ###
| ###
| 84
| 84.22
|
|
| 20.9
| 20.9
| 6.0 |
2014-Oct-13 Mon
| 85.49
| 85.49
| ###
| ###
| 25,725
| ###
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 86.21
| 85.51
| 85.55
|
|
| 33.0
| 33.0
| ### |
2014-Oct-09 Thu
| 87.25
| 87.25
| 86.51
| 86.77
|
|
| ###
| ###
| 6.2 |
2014-Oct-08 Wed
| ###
| ###
| 85.57
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2014-Oct-07 Tue
| 88
| 88
| ###
| 87.49
| 15,749
| 692,956
| 33.9
| 33.9
| ### |
2014-Oct-06 Mon
| 88.26
| 88.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 23,171
| 0
| 68.4
| 68.4
| 0.0 |
2014-Oct-02 Thu
| 88.26
| 88.26
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Oct-01 Wed
| 88.46
| 89.51
| 88.46
| 89.47
|
|
| 75.5
| 75.5
| ### |
2014-Sep-30 Tue
| ###
| ###
| 88.47
| 88.82
|
|
| 23.5
| 23.5
| 6.3 |
2014-Sep-29 Mon
| ###
| 89.75
| ###
| 89.75
|
|
| 81.9
| 81.9
| ### |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2014-Sep-25 Thu
| ###
| 89.5
| ###
| 89.49
|
|
| ###
| ###
| 6.4 |
2014-Sep-24 Wed
| 88.78
| ###
| 88.48
| 88.51
|
|
| ###
| ###
| 6.3 |
2014-Sep-23 Tue
| ###
| ###
| 88.75
| 88.78
|
|
| ###
| ###
| ### |
2014-Sep-22 Mon
| ###
| 89.24
| 88.4
| ###
| 29,452
| 2,615,926
| 43.4
| 43.4
| 0.0 |
2014-Sep-19 Fri
| 88.8
| 89.21
| 88.48
| 88.78
| 27,053
| 2,403,523
| 30.5
| 30.5
| ### |
2014-Sep-18 Thu
| 87.79
| ###
| 87.79
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 87.24
| 87.25
| 86.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 87.25
| 87.25
| 86.77
| 87.2
| 17,641
| 1,534,943
| ###
| ###
| 6.2 |
2014-Sep-15 Mon
| ###
| ###
| ###
| 86.89
|
|
| 38.7
| 38.7
| ### |
2014-Sep-12 Fri
| 86.44
| ###
| 86.44
| ###
| 14,579
| ###
| 77.6
| 77.6
| 0.0 |
2014-Sep-11 Thu
| ###
| 86.46
| 85.51
| ###
| 35,725
| ###
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| 85.49
| 16,470
| 0
| 79.0
| 79.0
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| 84.87
|
|
| 68.1
| 68.1
| 6.1 |
2014-Sep-08 Mon
| ###
| 84.75
| 84.5
| 84.59
| 17,559
| ###
| 37.3
| 37.3
| 6.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| 84.59
|
|
| 35.2
| 35.2
| 6.0 |
2014-Sep-04 Thu
| ###
| 85.2
| ###
| 84.87
| 15,648
| ###
| 32.8
| 32.8
| 6.1 |
2014-Sep-03 Wed
| 85.56
| 85.57
| ###
| 85.26
| 17,621
| ###
| 26.9
| 26.9
| ### |
2014-Sep-02 Tue
| 84.49
| 85.26
| 84.49
| ###
| 10,024
| 850,787
| 73.0
| 73.0
| 0.0 |
2014-Sep-01 Mon
| 85
| ###
| ###
| 84.75
| 13,653
| 0
| ###
| ###
| ### |
2014-Aug-29 Fri
| 85
| ###
| 84.46
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| 84.5
| ###
| 19,986
| ###
| 29.4
| 29.4
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| 84.77
| ###
| 15,956
| ###
| 29.4
| 29.4
| 0.0 |
2014-Aug-26 Tue
| 85.25
| 85.46
| 84.77
| 84.77
|
|
| 31.2
| 31.2
| 6.1 |
2014-Aug-25 Mon
| 84.77
| ###
| ###
| 84.54
|
|
| 32.1
| 32.1
| 6.0 |
2014-Aug-22 Fri
| ###
| ###
| 84.47
| 84.47
| 14,545
| ###
| ###
| ###
| ### |
2014-Aug-21 Thu
| 84.86
| 84.87
| 84.41
| 84.75
|
|
| 35.8
| 35.8
| ### |
2014-Aug-20 Wed
| 84.25
| 84.73
| ###
| ###
| 15,956
| 675,975
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| ###
| ###
| 83.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 83.58
| ###
| 83.5
| ###
| 15,776
| 658,648
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| 83.85
| 83.25
| 83.25
| 11,483
| ###
| 29.0
| 29.0
| ### |
2014-Aug-14 Thu
| ###
| 83.72
| 83.21
| ###
| 23,586
| ###
| 23.2
| 23.2
| 0.0 |
2014-Aug-13 Wed
| ###
| 83.45
| 82.81
| ###
| 11,921
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| 83.58
| ###
| 83.23
|
|
| ###
| ###
| 5.9 |
2014-Aug-11 Mon
| ###
| ###
| 82.59
| ###
| 23,687
| 978,154
| 33.4
| 33.4
| 0.0 |
2014-Aug-08 Fri
| 82.74
| 82.74
| 81.86
| ###
| 30,820
| 2,536,486
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 82.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 82.76
| 82.76
| ###
| ###
| 15,556
| ###
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 83.2
| 83.2
| ###
| 82.75
| 17,882
| ###
| 34.2
| 34.2
| ### |
2014-Aug-04 Mon
| ###
| ###
| ###
| 82.75
| 16,373
| 0
| 26.9
| 26.9
| ### |
2014-Aug-01 Fri
| ###
| ###
| ###
| 83.51
| 30,270
| 0
| 29.0
| 29.0
| ### |
2014-Jul-31 Thu
| 84.87
| 84.87
| 84.41
| 84.42
|
|
| 27.7
| 27.7
| ### |
2014-Jul-30 Wed
| 84.7
| 84.77
| 84.25
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2014-Jul-29 Tue
| 84.73
| 84.73
| ###
| 84.46
| 18,359
| 777,779
| ###
| ###
| 6.0 |
2014-Jul-28 Mon
| 84.57
| 84.82
| ###
| 84.82
|
|
| ###
| ###
| 6.1 |
2014-Jul-25 Fri
| 84.86
| ###
| 84.43
| 84.7
| 16,672
| ###
| ###
| ###
| ### |
2014-Jul-24 Thu
| 84.59
| 85
| 84
| ###
| 24,186
| ###
| 27.6
| 27.6
| 0.0 |
2014-Jul-23 Wed
| 84.81
| 84.81
| 83.87
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| ###
| 84.4
| 14,085
| 0
| 72.6
| 72.6
| 6.0 |
2014-Jul-18 Fri
| 84.52
| 84.52
| 83.73
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Jul-17 Thu
| 84.72
| ###
| ###
| 84.7
| 16,885
| 0
| 35.5
| 35.5
| ### |
2014-Jul-16 Wed
| 84.83
| 84.83
| 84.52
| 84.57
| 20,823
| 1,763,187
| 28.4
| 28.4
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| 84.26
|
|
| ###
| ###
| 6.0 |
2014-Jul-14 Mon
| 83.74
| 84
| ###
| 84
| 7,754
| ###
| ###
| ###
| 6.0 |
2014-Jul-11 Fri
| 84
| ###
| 83.56
| 83.72
|
|
| ###
| ###
| ### |
2014-Jul-10 Thu
| 84.4
| 84.41
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Jul-09 Wed
| 84.42
| 84.42
| ###
| ###
| 13,689
| ###
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 85.23
| 85.23
| 84.56
| 84.7
|
|
| ###
| ###
| ### |
2014-Jul-07 Mon
| ###
| ###
| ###
| 85.23
|
|
| ###
| ###
| 6.1 |
2014-Jul-04 Fri
| ###
| 85.7
| ###
| 85.25
| 22,074
| 945,870
| 69.0
| 69.0
| ### |
2014-Jul-03 Thu
| 84.5
| 84.78
| 84.25
| 84.73
| 19,954
| ###
| ###
| ###
| 6.1 |
2014-Jul-02 Wed
| 84
| 84.2
| ###
| ###
| 23,046
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 83.7
| ###
| ###
| 83.49
|
|
| 27.9
| 27.9
| ### |
2014-Jun-30 Mon
| ###
| ###
| 83.5
| ###
| 23,158
| 966,846
| 34.3
| 34.3
| 0.0 |
2014-Jun-27 Fri
| ###
| ###
| 83.2
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2014-Jun-26 Thu
| ###
| ###
| ###
| ###
| 15,354
| 0
| 20.7
| 20.7
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| 84.25
| 10,483
| 0
| 25.1
| 25.1
| 6.0 |
2014-Jun-24 Tue
| 86.42
| 86.46
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Jun-23 Mon
| 86.75
| ###
| ###
| ###
| 19,328
| 0
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 86.26
| 86.75
| 86.21
| 86.45
|
|
| ###
| ###
| 6.2 |
2014-Jun-19 Thu
| 86.2
| ###
| ###
| 86.26
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| 86.5
| 86.59
| ###
| 86.2
|
|
| ###
| ###
| 6.2 |
2014-Jun-17 Tue
| 85.58
| ###
| 85.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
| 10,153
| 0
| 26.1
| 26.1
| 0.0 |
2014-Jun-13 Fri
| 85.5
| 85.52
| ###
| 85.23
|
|
| 27.2
| 27.2
| 6.1 |
2014-Jun-12 Thu
| 86.2
| 86.27
| 85.75
| 85.75
|
|
| 30.4
| 30.4
| 6.1 |
2014-Jun-11 Wed
| 86.55
| ###
| ###
| 86.24
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| 86.83
| 86.83
| ###
| ###
| 17,088
| 741,875
| ###
| ###
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| 86.2
| 86.46
| 85.79
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2014-Jun-04 Wed
| 86.78
| 86.79
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2014-Jun-03 Tue
| 86.8
| ###
| ###
| ###
| 11,520
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| 86.73
| ###
| 86.5
|
|
| 77.4
| 77.4
| 6.2 |
2014-May-30 Fri
| ###
| ###
| 85.55
| 85.57
|
|
| ###
| ###
| 6.1 |
2014-May-29 Thu
| 86.42
| 86.42
| 85.88
| 86.2
| 18,040
| 1,554,146
| 29.5
| 29.5
| 6.2 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
| 21,021
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 86.4
| 86.45
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 85.75
| 85.8
| 13,240
| ###
| 23.4
| 23.4
| 6.1 |
2014-May-22 Thu
| 85.72
| 86.26
| 85.72
| 85.88
| 25,725
| ###
| ###
| ###
| 6.1 |
2014-May-21 Wed
| 85.5
| 85.5
| 85.25
| ###
| 18,070
| 1,542,726
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 85
| 85.43
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2014-May-19 Mon
| ###
| 85.25
| 84.77
| ###
| 7,145
| ###
| 81.1
| 81.1
| 0.0 |
2014-May-16 Fri
| 85.23
| 85.25
| 84.59
| ###
| 13,156
| ###
| 24.0
| 24.0
| 0.0 |
2014-May-15 Thu
| ###
| 85.4
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-May-14 Wed
| 85.7
| 85.7
| 85.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 15,170
| 0
| 78.1
| 78.1
| 0.0 |
2014-May-12 Mon
| 85.24
| 85.24
| ###
| ###
| 13,241
| ###
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 85
| ###
| ###
| 84.7
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 85.5
| 84.59
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-May-07 Wed
| 85
| 85.7
| 84.25
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| 85.2
| ###
| 15,455
| 658,383
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 85.7
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2014-May-01 Thu
| 86
| ###
| ###
| ###
| 11,443
| 0
| 40.0
| 40.0
| 0.0 |
2014-Apr-30 Wed
| 85.72
| 85.72
| ###
| ###
| 19,123
| ###
| 26.3
| 26.3
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 85.59
|
|
| ###
| ###
| ### |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 85.44
| 85.48
| 85
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2014-Apr-23 Wed
| ###
| 85.21
| 84.29
| ###
| 13,657
| ###
| 76.8
| 76.8
| 0.0 |
2014-Apr-22 Tue
| ###
| 84.48
| 83.83
| 83.83
|
|
| 32.8
| 32.8
| 6.0 |
2014-Apr-17 Thu
| 83.54
| 83.54
| 83
| 83.24
| 15,527
| ###
| ###
| ###
| 5.9 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 11,526
| 0
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 82.58
| 82.58
| ###
| 82.42
|
|
| 31.1
| 31.1
| 5.9 |
2014-Apr-14 Mon
| 82.4
| 82.4
| ###
| 81.87
| 14,158
| ###
| 35.5
| 35.5
| 5.8 |
2014-Apr-11 Fri
| 82.89
| ###
| ###
| ###
| 32,954
| 0
| 32.0
| 32.0
| 0.0 |
2014-Apr-10 Thu
| 84
| ###
| ###
| ###
| 12,756
| 0
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| 85.25
| 82.78
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 83.41
| 83.47
| 17,081
| ###
| ###
| ###
| 6.0 |
2014-Apr-07 Mon
| 84.47
| 84.47
| 83.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-04 Fri
| 84.87
| ###
| 84.87
| 85
|
|
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| ###
| 84.8
| ###
| 46,747
| 1,982,072
| 75.5
| 75.5
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| 84.7
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 83.8
| 84.25
| 23,785
| ###
| ###
| ###
| 6.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| 84.25
|
|
| ###
| ###
| 6.0 |
2014-Mar-28 Fri
| 83.52
| 83.52
| 82.7
| 82.85
|
|
| 22.3
| 22.3
| 5.9 |
2014-Mar-27 Thu
| ###
| ###
| 83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| 83.56
| 83.56
| 17,077
| 713,477
| 26.2
| 26.2
| 6.0 |
2014-Mar-25 Tue
| 83.7
| 83.7
| ###
| 83.56
| 23,552
| 985,651
| 34.4
| 34.4
| 6.0 |
2014-Mar-24 Mon
| ###
| ###
| 83.7
| 83.85
| 14,053
| ###
| 28.6
| 28.6
| ### |
2014-Mar-21 Fri
| 84.21
| ###
| ###
| 84.29
| 13,020
| 0
| 68.1
| 68.1
| ### |
2014-Mar-20 Thu
| 83.78
| ###
| 83.78
| ###
| 13,359
| ###
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 83.85
| 84.27
| 83.74
| 83.74
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| ###
| 83.87
| 22,070
| 0
| 32.8
| 32.8
| ### |
2014-Mar-17 Mon
| 83.5
| 83.52
| ###
| ###
| 12,655
| 528,472
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 84.5
| 84.5
| 83.5
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Mar-13 Thu
| ###
| 85.47
| ###
| ###
| 25,986
| ###
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 85.78
| 85.79
| ###
| ###
| 16,729
| ###
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 85.5
| 85.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| 85.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| 85.7
| 85.88
| 85.22
| 85.4
| 26,859
| 2,297,787
| ###
| ###
| ### |
2014-Mar-06 Thu
| ###
| ###
| ###
| 85.78
|
|
| 23.4
| 23.4
| 6.1 |
2014-Mar-05 Wed
| ###
| ###
| ###
| 86.25
| 15,726
| 0
| ###
| ###
| ### |
2014-Mar-04 Tue
| 85.5
| 85.5
| ###
| ###
| 18,272
| 781,128
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 86.4
| 86.4
| ###
| 85.8
| 13,629
| 588,772
| ###
| ###
| 6.1 |
2014-Feb-28 Fri
| 85.75
| 86.22
| 85.7
| ###
| 10,027
| 861,920
| 78.4
| 78.4
| 0.0 |
2014-Feb-27 Thu
| 85.85
| ###
| 85.5
| 85.75
| 19,346
| 827,041
| 35.5
| 35.5
| 6.1 |
2014-Feb-26 Wed
| 85.26
| 85.82
| 85.26
| ###
| 21,988
| 1,880,853
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| 85.58
| 85.58
| ###
| ###
| 16,148
| 690,972
| 32.5
| 32.5
| 0.0 |
2014-Feb-24 Mon
| ###
| 85.71
| ###
| ###
| 16,375
| 701,750
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 85
| 85.23
| 84.59
| ###
| 27,858
| 2,365,422
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| 84.72
| 84.22
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2014-Feb-19 Wed
| 84.75
| 84.87
| 84.54
| 84.78
|
|
| ###
| ###
| 6.1 |
2014-Feb-18 Tue
| 84.7
| 84.79
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Feb-14 Fri
| 84.4
| 84.42
| 83.84
| ###
| 21,982
| 1,849,345
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 84
| 84.49
| 83.46
| 84.25
| 17,142
| ###
| 72.5
| 72.5
| 6.0 |
2014-Feb-12 Wed
| ###
| 83.75
| ###
| ###
| 32,045
| 1,341,884
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| 83.55
| 83.55
| 82.53
| 82.7
|
|
| 19.7
| 19.7
| 5.9 |
2014-Feb-10 Mon
| 83.57
| ###
| ###
| 83.2
| 14,687
| 0
| 28.3
| 28.3
| 5.9 |
2014-Feb-07 Fri
| 81.5
| ###
| 81.5
| 82.41
|
|
| 74.5
| 74.5
| ### |
2014-Feb-06 Thu
| ###
| ###
| 80.7
| ###
| 20,688
| ###
| 21.3
| 21.3
| 0.0 |
2014-Feb-05 Wed
| 81.5
| 81.5
| ###
| 81.26
|
|
| ###
| ###
| 5.8 |
2014-Feb-04 Tue
| 83.7
| 83.7
| 81
| ###
| 30,326
| 2,497,346
| 12.0
| 12.0
| 0.0 |
2014-Feb-03 Mon
| ###
| 84.55
| 83.8
| 83.8
|
|
| 28.1
| 28.1
| 6.0 |
2014-Jan-31 Fri
| 84.84
| ###
| 84.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| 85.21
| 85.28
| 84.75
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
| 19,543
| 0
| 73.0
| 73.0
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 84.75
| ###
| 20,045
| ###
| 35.8
| 35.8
| 0.0 |
2014-Jan-24 Fri
| ###
| 87.52
| 87
| 87.43
| 17,523
| 1,529,056
| 71.4
| 71.4
| 6.2 |
2014-Jan-23 Thu
| ###
| 87.7
| 86.85
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2014-Jan-22 Wed
| 87.72
| 87.72
| 86.7
| ###
| 18,151
| 1,582,948
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 87.57
| 87.76
| 87.29
| 87.42
|
|
| 24.4
| 24.4
| 6.2 |
2014-Jan-20 Mon
| 88
| 88
| ###
| 87.47
| 15,746
| 692,824
| ###
| ###
| 6.2 |
2014-Jan-17 Fri
| 87.89
| 87.89
| ###
| ###
| 9,187
| 403,722
| 28.9
| 28.9
| 0.0 |
2014-Jan-16 Thu
| 86.59
| ###
| 86.59
| 87.85
| 8,542
| 369,825
| 77.7
| 77.7
| 6.3 |
2014-Jan-15 Wed
| ###
| ###
| 85.5
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 84.44
| 84.48
| 84.2
| 84.25
| 10,472
| ###
| ###
| ###
| 6.0 |
2014-Jan-13 Mon
| 85.8
| 85.8
| 84.59
| 84.59
| 15,474
| ###
| 20.0
| 20.0
| 6.0 |
2014-Jan-10 Fri
| ###
| ###
| 85.8
| 85.85
|
|
| 26.1
| 26.1
| 6.1 |
2014-Jan-09 Thu
| ###
| ###
| 85.55
| 85.75
|
|
| ###
| ###
| 6.1 |
2014-Jan-08 Wed
| 86.53
| 86.53
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Jan-07 Tue
| 85.2
| 85.54
| 84.85
| 85.47
| 21,346
| 1,818,572
| ###
| ###
| ### |
2014-Jan-06 Mon
| 85.5
| 85.5
| ###
| 85.23
| 15,221
| ###
| ###
| ###
| 6.1 |
2014-Jan-03 Fri
| 86.27
| 86.27
| 84.88
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2014-Jan-02 Thu
| 86.48
| 87.44
| 86.48
| 86.5
|
|
| ###
| ###
| 6.2 |
2013-Dec-31 Tue
| 87
| 87
| 86.48
| 86.48
| 2,754
| 238,881
| ###
| ###
| 6.2 |
2013-Dec-30 Mon
| ###
| ###
| 86.71
| ###
| 6,848
| ###
| 26.7
| 26.7
| 0.0 |
2013-Dec-27 Fri
| 86.5
| 86.72
| ###
| ###
| 5,327
| 230,978
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 85.55
| ###
| ###
| ###
| 8,579
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| 85.45
| 85.55
| ###
| 85.47
| 19,755
| 845,020
| ###
| ###
| ### |
2013-Dec-19 Thu
| 84.88
| 85.71
| 84.88
| 85.47
|
|
| 70.4
| 70.4
| ### |
2013-Dec-18 Wed
| 83.46
| 83.47
| 83.2
| 83.4
| 15,671
| 1,305,942
| ###
| ###
| 6.0 |
2013-Dec-17 Tue
| ###
| 84.52
| 83.86
| ###
| 18,447
| 1,553,052
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 83.57
| ###
| ###
| 83.2
| 20,427
| 0
| ###
| ###
| 5.9 |
2013-Dec-13 Fri
| 83.57
| ###
| 83.46
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2013-Dec-12 Thu
| 83.5
| ###
| ###
| 83.22
| 18,444
| 0
| ###
| ###
| 5.9 |
2013-Dec-11 Wed
| ###
| 83.7
| ###
| ###
| 18,920
| ###
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| 84.46
| ###
| ###
| 16,145
| ###
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| 83.87
| 16,540
| 0
| ###
| ###
| ### |
2013-Dec-06 Fri
| ###
| 83.74
| ###
| 83.74
| 24,240
| 1,014,928
| 78.8
| 78.8
| ### |
2013-Dec-05 Thu
| 84.29
| 84.29
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2013-Dec-04 Wed
| 83.52
| ###
| ###
| ###
| 13,553
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| 84
|
|
| ###
| ###
| 6.0 |
2013-Dec-02 Mon
| ###
| 84.56
| ###
| ###
| 21,354
| 902,847
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| 84.87
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| 83.8
| ###
| 10,082
| ###
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| 83.8
| 83.8
| 11,347
| ###
| ###
| ###
| 6.0 |
2013-Nov-26 Tue
| ###
| ###
| 83.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| 84.26
| ###
| ###
| 11,484
| 483,820
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 82.4
| 83.29
| 82.4
| 83.23
| 15,248
| 1,263,220
| ###
| ###
| 5.9 |
2013-Nov-21 Thu
| ###
| 81.86
| ###
| 81.51
|
|
| 78.5
| 78.5
| 5.8 |
2013-Nov-20 Wed
| 81.53
| 81.53
| 80.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 81.5
| 81.7
| 81.22
| 81.58
| 16,949
| ###
| ###
| ###
| 5.8 |
2013-Nov-18 Mon
| ###
| ###
| ###
| 81.2
| 15,620
| 0
| ###
| ###
| 5.8 |
2013-Nov-15 Fri
| 82
| 82
| 81.27
| 81.28
| 12,152
| 992,028
| 20.4
| 20.4
| 5.8 |
2013-Nov-14 Thu
| ###
| 81.41
| ###
| 81.41
| 13,959
| ###
| 71.0
| 71.0
| ### |
2013-Nov-13 Wed
| ###
| ###
| 80.5
| 80.5
|
|
| ###
| ###
| 5.8 |
2013-Nov-12 Tue
| ###
| 80.84
| ###
| 80.49
| 14,174
| ###
| 79.2
| 79.2
| ### |
2013-Nov-11 Mon
| 79.5
| 80.54
| 79.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| 80
| 79
| ###
| 9,823
| 780,928
| 23.5
| 23.5
| 0.0 |
2013-Nov-07 Thu
| 79.46
| ###
| ###
| ###
| 6,955
| 0
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| 78.85
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Nov-05 Tue
| 79.47
| 79.7
| ###
| 79.41
|
|
| ###
| ###
| 5.7 |
2013-Nov-04 Mon
| ###
| 79.56
| ###
| 79.44
| 8,158
| 324,525
| 82.0
| 82.0
| 5.7 |
2013-Nov-01 Fri
| 79.5
| 79.84
| ###
| 79.47
| 17,482
| 697,881
| ###
| ###
| ### |
2013-Oct-31 Thu
| 79.7
| 79.8
| ###
| ###
| 19,553
| ###
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| 80.29
| 79.71
| 79.71
| 16,856
| 1,348,480
| ###
| ###
| ### |
2013-Oct-29 Tue
| ###
| ###
| 78.71
| 79.29
| 10,220
| ###
| ###
| ###
| ### |
2013-Oct-28 Mon
| ###
| 78.73
| ###
| ###
| 13,971
| ###
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 78.47
| ###
| ###
| 78.25
|
|
| 32.1
| 32.1
| ### |
2013-Oct-24 Thu
| 77.8
| ###
| ###
| 77.81
| 16,770
| 0
| ###
| ###
| 5.6 |
2013-Oct-23 Wed
| 77.8
| ###
| ###
| 77.8
|
|
| ###
| ###
| 5.6 |
2013-Oct-22 Tue
| ###
| ###
| 77.25
| 77.42
|
|
| 70.3
| 70.3
| 5.5 |
2013-Oct-21 Mon
| 77.51
| 77.73
| 77.22
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2013-Oct-18 Fri
| 77.5
| 77.85
| 77.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 77.49
| 77.56
| 77.2
| 77.4
| 17,258
| 1,335,424
| 30.6
| 30.6
| 5.5 |
2013-Oct-16 Wed
| ###
| 77.42
| 76.76
| ###
| 18,449
| ###
| 32.1
| 32.1
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 76.8
| ###
| 76.5
| 76.85
|
|
| 76.8
| 76.8
| ### |
2013-Oct-11 Fri
| ###
| ###
| 76.7
| 76.81
| 15,048
| ###
| ###
| ###
| ### |
2013-Oct-10 Thu
| 75.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| 75.58
| ###
| 17,082
| 645,528
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 76.42
| 76.42
| 75.85
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2013-Oct-07 Mon
| 76.2
| 76.73
| 76.2
| 76.45
|
|
| 84.9
| 84.9
| ### |
2013-Oct-04 Fri
| 77.2
| 77.2
| ###
| ###
| 8,275
| ###
| 22.5
| 22.5
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| 76.7
| ###
| 13,251
| 508,175
| 25.9
| 25.9
| 0.0 |
2013-Oct-02 Wed
| ###
| 77.48
| ###
| 77.48
| 10,355
| 401,152
| 82.0
| 82.0
| 5.5 |
2013-Oct-01 Tue
| 77.55
| 77.81
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Sep-30 Mon
| 78
| 78
| 77.53
| ###
| 13,473
| 1,047,727
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| 78
| ###
| 77.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 77.5
| 77.78
| 15,172
| ###
| 27.1
| 27.1
| 5.6 |
2013-Sep-25 Wed
| 77.78
| ###
| 77.21
| ###
| 23,950
| 924,589
| 64.5
| 64.5
| 0.0 |
2013-Sep-24 Tue
| 77.5
| 77.5
| 77
| 77.27
|
|
| 30.6
| 30.6
| ### |
2013-Sep-23 Mon
| ###
| 78.45
| 77.43
| 77.82
| 11,827
| ###
| ###
| ###
| 5.6 |
2013-Sep-20 Fri
| 78
| ###
| 77.73
| 78
| 13,853
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| 78.24
| 77.71
| 77.71
| 16,922
| ###
| 28.9
| 28.9
| ### |
2013-Sep-18 Wed
| 78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| 77.86
|
|
| 29.4
| 29.4
| ### |
2013-Sep-16 Mon
| 78.2
| ###
| 77.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| 78.2
| 78.2
| ###
| 77.54
| 11,383
| 445,075
| ###
| ###
| 5.5 |
2013-Sep-12 Thu
| 76.56
| ###
| 76.56
| ###
| 14,343
| 549,050
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Sep-10 Tue
| 76.76
| ###
| ###
| 76.76
|
|
| ###
| ###
| 5.5 |
2013-Sep-09 Mon
| ###
| ###
| 76.27
| 76.47
| 13,582
| 517,949
| ###
| ###
| 5.5 |
2013-Sep-06 Fri
| 76.43
| 76.89
| ###
| ###
| 9,484
| ###
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 77
| 77
| 76.2
| 76.42
| 9,655
| 739,573
| 29.3
| 29.3
| 5.5 |
2013-Sep-04 Wed
| 77
| 77
| ###
| 76.5
|
|
| 26.4
| 26.4
| 5.5 |
2013-Sep-03 Tue
| 78
| 78
| 77.2
| 77.25
|
|
| ###
| ###
| 5.5 |
2013-Sep-02 Mon
| ###
| ###
| ###
| 77.4
| 12,342
| 0
| 21.6
| 21.6
| 5.5 |
2013-Aug-30 Fri
| 77.74
| ###
| 77.51
| 77.75
|
|
| ###
| ###
| ### |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| 77.2
| ###
| 20,471
| 790,180
| 34.1
| 34.1
| 0.0 |
2013-Aug-27 Tue
| 78.48
| 78.48
| 78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2013-Aug-23 Fri
| 77.75
| ###
| 77.55
| ###
| 11,728
| 454,753
| 65.6
| 65.6
| 0.0 |
2013-Aug-22 Thu
| 77.7
| 77.7
| 77
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Aug-21 Wed
| ###
| 77.75
| 77.49
| 77.75
| 13,589
| 1,054,778
| ###
| ###
| ### |
2013-Aug-20 Tue
| 76.7
| 77.47
| 76.7
| 77.2
|
|
| 79.4
| 79.4
| 5.5 |
2013-Aug-19 Mon
| ###
| ###
| 76.49
| 76.7
| 15,128
| 578,570
| 24.5
| 24.5
| 5.5 |
2013-Aug-16 Fri
| ###
| 77.7
| 77
| ###
| 15,323
| ###
| 28.4
| 28.4
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 78
|
|
| 25.1
| 25.1
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| 78.85
|
|
| ###
| ###
| 5.6 |
2013-Aug-13 Tue
| 77.85
| ###
| 77.85
| ###
| 9,887
| 384,851
| 62.6
| 62.6
| 0.0 |
2013-Aug-12 Mon
| 78
| 78
| 77.5
| 77.51
| 15,586
| ###
| 19.3
| 19.3
| ### |
2013-Aug-09 Fri
| 79.28
| 79.28
| ###
| 78.78
| 17,729
| 702,777
| ###
| ###
| 5.6 |
2013-Aug-08 Thu
| 79.44
| 79.55
| 78.47
| 78.73
|
|
| ###
| ###
| ### |
2013-Aug-07 Wed
| 79.55
| 79.58
| ###
| 79.53
|
|
| 45.8
| 45.8
| ### |
2013-Aug-06 Tue
| 80.47
| 80.47
| ###
| 79.54
|
|
| 23.6
| 23.6
| ### |
2013-Aug-05 Mon
| ###
| 81
| 80.46
| 80.7
| 15,950
| 1,287,643
| ###
| ###
| 5.8 |
2013-Aug-02 Fri
| 80.27
| 80.75
| ###
| 80.75
| 11,442
| 461,970
| ###
| ###
| 5.8 |
2013-Aug-01 Thu
| ###
| 79.75
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-31 Wed
| 79
| 79
| 78.5
| 78.89
| 17,571
| ###
| 31.2
| 31.2
| ### |
2013-Jul-30 Tue
| 77.55
| 78.5
| 77.28
| 78.46
|
|
| ###
| ###
| 5.6 |
2013-Jul-29 Mon
| 77.5
| 77.5
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 77.5
|
|
| 25.2
| 25.2
| 5.5 |
2013-Jul-25 Thu
| 78.26
| ###
| 77.88
| 78.27
|
|
| ###
| ###
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 14,070
| 0
| 25.2
| 25.2
| 0.0 |
2013-Jul-23 Tue
| ###
| 77.43
| ###
| 77.43
|
|
| 71.3
| 71.3
| ### |
2013-Jul-22 Mon
| 77
| 77.57
| 77
| 77.41
|
|
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 77.53
| ###
| 77.2
| 17,524
| ###
| 31.4
| 31.4
| 5.5 |
2013-Jul-18 Thu
| ###
| ###
| 76.27
| ###
| 47,379
| ###
| 78.6
| 78.6
| 0.0 |
2013-Jul-17 Wed
| 76.79
| 76.79
| 76.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 78
| ###
| 77
| ###
| 16,975
| ###
| 25.1
| 25.1
| 0.0 |
2013-Jul-15 Mon
| 77.56
| ###
| ###
| 77.41
| 13,889
| 0
| ###
| ###
| ### |
2013-Jul-12 Fri
| ###
| 77.21
| 76.7
| 76.79
|
|
| ###
| ###
| 5.5 |
2013-Jul-11 Thu
| ###
| ###
| 76.2
| ###
| 16,183
| 616,572
| 17.5
| 17.5
| 0.0 |
2013-Jul-10 Wed
| ###
| 75.74
| 75
| 75.23
|
|
| 26.4
| 26.4
| ### |
2013-Jul-09 Tue
| 75.58
| 75.85
| 75.49
| 75.73
| 18,386
| ###
| ###
| ###
| ### |
2013-Jul-08 Mon
| 75.8
| ###
| 75.41
| ###
| 24,153
| 910,688
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 76
| 76
| ###
| ###
| 14,553
| ###
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| 75
| 74.42
| 74.82
| 17,587
| 1,313,924
| 66.4
| 66.4
| 5.3 |
2013-Jul-03 Wed
| 74.59
| 74.84
| 74
| 74.84
|
|
| 76.4
| 76.4
| 5.3 |
2013-Jul-02 Tue
| 74.25
| 74.72
| 73.71
| 74.26
| 44,950
| ###
| 57.3
| 57.3
| 5.3 |
2013-Jul-01 Mon
| 74.8
| 74.8
| 73.43
| 73.54
|
|
| 20.1
| 20.1
| 5.3 |
2013-Jun-28 Fri
| ###
| ###
| 73.77
| 74
| 60,741
| ###
| 69.5
| 69.5
| 5.3 |
2013-Jun-27 Thu
| 72.46
| 73.28
| 72.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| 71.4
| 71.83
|
|
| ###
| ###
| ### |
2013-Jun-25 Tue
| 73.75
| 73.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 73.76
| 74.47
| 19,724
| 727,421
| ###
| ###
| ### |
2013-Jun-21 Fri
| 75.29
| 75.29
| 74.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 76
| ###
| 75.5
| 75.86
| 37,786
| 1,426,421
| 38.8
| 38.8
| 5.4 |
2013-Jun-19 Wed
| ###
| ###
| ###
| 75.5
|
|
| 23.8
| 23.8
| 5.4 |
2013-Jun-18 Tue
| ###
| 74.89
| ###
| 74.8
|
|
| 79.3
| 79.3
| 5.3 |
2013-Jun-17 Mon
| 73.83
| 73.83
| 73.22
| 73.23
| 9,927
| 729,882
| ###
| ###
| ### |
|