End of day Prices (full format), 600 Days for (IRU) ISHARES RUSSELL 2000 ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 33.472 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-15 Fri
| 224.52
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2018-Jun-14 Thu
| 220.79
| 221.23
| 220.28
| ###
| 4,587
| ###
| 29.1
| 29.1
| 0.0 |
2018-Jun-13 Wed
| ###
| 221.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 219.22
| 219.58
| ###
| 218.72
| 2,576
| ###
| 39.5
| 39.5
| 15.6 |
2018-Jun-08 Fri
| ###
| ###
| 217.86
| ###
| 4,523
| ###
| 37.4
| 37.4
| 0.0 |
2018-Jun-07 Thu
| 217.7
| 218.26
| 217.5
| ###
| 2,443
| 532,280
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 216.5
| 216.58
|
|
| ###
| ###
| 15.5 |
2018-Jun-05 Tue
| ###
| ###
| ###
| 215.52
| 688
| 0
| 80.3
| 80.3
| 15.4 |
2018-Jun-04 Mon
| 216.56
| 216.56
| 215.48
| 215.8
| 2,226
| ###
| 29.9
| 29.9
| 15.4 |
2018-Jun-01 Fri
| 216.8
| 216.8
| 214.24
| 215.44
| 2,676
| ###
| ###
| ###
| 15.4 |
2018-May-31 Thu
| ###
| ###
| 214.4
| ###
| 1,648
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| 215.72
| 215.83
| ###
| 215.41
|
|
| 36.6
| 36.6
| ### |
2018-May-29 Tue
| ###
| 214.5
| ###
| ###
| 1,328
| 142,428
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-May-25 Fri
| 214.5
| 214.8
| 214.5
| 214.73
| 2,880
| ###
| ###
| ###
| 15.3 |
2018-May-24 Thu
| 213.27
| ###
| 213.27
| ###
| 2,174
| 231,824
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 213.24
| ###
| 211.7
| ###
| 3,851
| 407,628
| 76.7
| 76.7
| 0.0 |
2018-May-22 Tue
| ###
| ###
| 214.71
| 215.25
| 3,626
| ###
| ###
| ###
| 15.4 |
2018-May-21 Mon
| ###
| ###
| 215.85
| 215.85
|
|
| 33.9
| 33.9
| 15.4 |
2018-May-18 Fri
| ###
| 215.7
| ###
| 215.27
|
|
| 78.1
| 78.1
| ### |
2018-May-17 Thu
| ###
| ###
| ###
| 213.25
|
|
| ###
| ###
| 15.2 |
2018-May-16 Wed
| 212.7
| 213.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| 211.42
| 211.42
| 1,281
| ###
| ###
| ###
| ### |
2018-May-14 Mon
| ###
| 212.52
| 211.8
| 212.52
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| ###
| 212.23
| ###
| ###
| 244
| ###
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| 212.8
| 212.86
|
|
| 37.3
| 37.3
| 15.2 |
2018-May-09 Wed
| ###
| ###
| ###
| 212.25
| 3,354
| 0
| 70.0
| 70.0
| ### |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 1,623
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 207.45
| 206.58
| 207.45
|
|
| 74.5
| 74.5
| 14.8 |
2018-May-04 Fri
| ###
| 204.4
| 203.5
| ###
| 1,827
| ###
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 205.54
| ###
| 205.23
| 205.49
| 529
| 54,283
| 36.5
| 36.5
| 14.7 |
2018-May-02 Wed
| 206.5
| 206.5
| 205.54
| 205.54
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| 203.84
| ###
| 203.5
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 204.5
| ###
| 204.5
| ###
| 555
| 56,748
| 69.9
| 69.9
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| 204.76
| 204.76
|
|
| ###
| ###
| 14.6 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 271
| 0
| 70.2
| 70.2
| 0.0 |
2018-Apr-23 Mon
| ###
| 203.4
| ###
| 203.27
|
|
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| 202.73
| ###
| 252
| 25,543
| 72.8
| 72.8
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| 202.23
|
|
| 32.9
| 32.9
| 14.4 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 370
| 0
| 69.5
| 69.5
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
| 223
| 0
| 76.1
| 76.1
| 0.0 |
2018-Apr-16 Mon
| 198.75
| 199.29
| 198.75
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
| 585
| 0
| 28.9
| 28.9
| 0.0 |
2018-Apr-12 Thu
| 198.79
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2018-Apr-11 Wed
| ###
| 197.25
| ###
| 197.25
|
|
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| ###
| ###
| 196.55
| 1,588
| 0
| ###
| ###
| ### |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 197.85
| 198.49
| 197.7
| 198.41
| 879
| 174,125
| ###
| ###
| 14.2 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 198.4
| 1,754
| 0
| ###
| ###
| ### |
2018-Apr-04 Wed
| 194.425
| 194.73
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 327
| 0
| 29.0
| 29.0
| 0.0 |
2018-Mar-29 Thu
| 197.88
| 197.88
| ###
| ###
| 283
| ###
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 196.59
| 196.59
| 195.7
| 195.87
|
|
| ###
| ###
| ### |
2018-Mar-27 Tue
| ###
| 198.825
| ###
| 198.22
|
|
| 65.7
| 65.7
| 14.2 |
2018-Mar-26 Mon
| ###
| ###
| 196.23
| 196.23
|
|
| 29.9
| 29.9
| ### |
2018-Mar-23 Fri
| 198.49
| 198.49
| 197.86
| 198.41
|
|
| ###
| ###
| 14.2 |
2018-Mar-22 Thu
| ###
| ###
| 201.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| 203.56
| 203.72
| 203.375
| 203.72
| 1,022
| 208,025
| 69.6
| 69.6
| ### |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2018-Mar-19 Mon
| ###
| 204.55
| ###
| 204.55
|
|
| ###
| ###
| ### |
2018-Mar-16 Fri
| 201.46
| 201.75
| 201.46
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2018-Mar-15 Thu
| 199.79
| 200.4
| ###
| 200.4
| 120
| 12,024
| ###
| ###
| 14.3 |
2018-Mar-14 Wed
| 201.73
| 201.81
| ###
| 201.51
|
|
| 33.1
| 33.1
| ### |
2018-Mar-13 Tue
| 202.25
| 202.5
| ###
| 202.5
|
|
| 76.7
| 76.7
| 14.5 |
2018-Mar-12 Mon
| ###
| ###
| 202.45
| ###
| 49
| ###
| 39.9
| 39.9
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| 201.21
|
|
| 65.5
| 65.5
| 14.4 |
2018-Mar-08 Thu
| 199.54
| ###
| 199.54
| 199.85
|
|
| 65.1
| 65.1
| 14.3 |
2018-Mar-07 Wed
| 197.5
| 197.56
| ###
| 197.56
| 1,128
| 111,423
| 75.6
| 75.6
| ### |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 194.88
| ###
| 194.88
| 194.88
|
|
| 74.3
| 74.3
| ### |
2018-Mar-02 Fri
| 193.21
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 193.73
| ###
| 89
| 8,620
| 37.4
| 37.4
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 381
| 0
| 33.4
| 33.4
| 0.0 |
2018-Feb-27 Tue
| 197.5
| 197.57
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2018-Feb-26 Mon
| 197.49
| 197.49
| 195.8
| 195.8
| 573
| 112,677
| 30.7
| 30.7
| 14.0 |
2018-Feb-23 Fri
| ###
| 195.87
| ###
| 195.5
|
|
| 65.1
| 65.1
| 14.0 |
2018-Feb-22 Thu
| 193.26
| 194.21
| 187.26
| 187.26
| 726
| 138,473
| 14.6
| 14.6
| 13.4 |
2018-Feb-21 Wed
| 193.88
| 193.88
| 193.72
| 193.72
| 157
| 30,426
| ###
| ###
| 13.8 |
2018-Feb-20 Tue
| ###
| ###
| 193.29
| 193.72
| 170
| 16,429
| ###
| ###
| 13.8 |
2018-Feb-19 Mon
| 193.4
| 194.49
| 193.4
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2018-Feb-16 Fri
| ###
| 193.51
| 192.82
| 192.82
| 450
| 86,924
| 36.5
| 36.5
| 13.8 |
2018-Feb-15 Thu
| 190.56
| ###
| 190.56
| ###
| 272
| ###
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| 189.41
| ###
| 188.75
| 188.75
| 286
| ###
| 40.0
| 40.0
| 13.5 |
2018-Feb-13 Tue
| ###
| 188.77
| ###
| ###
| 771
| 72,770
| 29.6
| 29.6
| 0.0 |
2018-Feb-12 Mon
| 188.45
| 188.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
| 71
| 0
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| 190.71
| 189.4
| 190.22
|
|
| ###
| ###
| 13.6 |
2018-Feb-07 Wed
| 189.85
| 189.85
| 188.81
| 188.81
|
|
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| 186.23
| ###
| 180.2
| 5,059
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| ###
| ###
| ###
| 823
| 0
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| ###
| 195.5
| 195.52
|
|
| 32.7
| 32.7
| 14.0 |
2018-Feb-01 Thu
| 195.42
| 195.75
| ###
| 195.75
| 42
| ###
| 62.5
| 62.5
| 14.0 |
2018-Jan-31 Wed
| 195.2
| 195.85
| 195.2
| 195.85
|
|
| 67.5
| 67.5
| ### |
2018-Jan-30 Tue
| 196.49
| 196.49
| ###
| ###
| 289
| ###
| 36.6
| 36.6
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| 197.77
| 249
| 0
| ###
| ###
| ### |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2018-Jan-24 Wed
| 200.51
| 200.51
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2018-Jan-23 Tue
| ###
| 199.4
| ###
| 199.4
|
|
| 66.3
| 66.3
| 14.2 |
2018-Jan-22 Mon
| ###
| 198.2
| ###
| 198.2
|
|
| 75.6
| 75.6
| 14.2 |
2018-Jan-19 Fri
| 196.51
| 196.51
| 195.23
| 195.23
|
|
| ###
| ###
| 13.9 |
2018-Jan-18 Thu
| ###
| 198.5
| 197.81
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 198.81
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2018-Jan-15 Mon
| 200.71
| 200.71
| 199.84
| 199.84
| 286
| 57,278
| 32.4
| 32.4
| 14.3 |
2018-Jan-12 Fri
| 199.25
| ###
| 199.25
| 199.84
| 950
| 94,643
| ###
| ###
| 14.3 |
2018-Jan-11 Thu
| ###
| ###
| 196.75
| 196.75
| 270
| ###
| 40.9
| 40.9
| ### |
2018-Jan-02 Tue
| ###
| ###
| 195.51
| 195.51
|
|
| 23.8
| 23.8
| ### |
2017-Dec-29 Fri
| ###
| ###
| ###
| ###
| 353
| 0
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 197.2
| 197.2
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Dec-27 Wed
| ###
| 198.5
| 198.26
| 198.5
|
|
| 68.6
| 68.6
| 14.2 |
2017-Dec-22 Fri
| 199.42
| 199.42
| 199.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 199.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| ###
| 200.55
| ###
| 200.51
|
|
| ###
| ###
| 14.3 |
2017-Dec-19 Tue
| 200.5
| 201.25
| 200.5
| ###
| 277
| 55,642
| 71.4
| 71.4
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| ###
| 195.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-08 Fri
| 201.82
| ###
| ###
| 201.7
| 646
| 0
| 34.1
| 34.1
| 14.4 |
2017-Dec-07 Thu
| 200.56
| 200.56
| ###
| 199.43
| 178
| 17,849
| ###
| ###
| 14.2 |
2017-Dec-06 Wed
| ###
| ###
| 198.75
| 198.75
| 1,041
| 103,449
| ###
| ###
| ### |
2017-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| 203.84
| 585
| 0
| 75.6
| 75.6
| 14.6 |
2017-Dec-01 Fri
| 202.8
| 202.8
| ###
| ###
| 588
| 59,623
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| ###
| ###
| 50
| 0
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 200.75
| ###
| 346
| 34,729
| 67.7
| 67.7
| 0.0 |
2017-Nov-28 Tue
| ###
| ###
| ###
| 197.75
| 573
| 0
| 67.8
| 67.8
| 14.1 |
2017-Nov-27 Mon
| 198.75
| 198.75
| 198.48
| 198.5
| 923
| 183,321
| ###
| ###
| 14.2 |
2017-Nov-24 Fri
| 198.5
| ###
| 198.27
| ###
| 83
| 8,228
| 67.0
| 67.0
| 0.0 |
2017-Nov-23 Thu
| 202.57
| ###
| ###
| 197.53
| 485
| 0
| 18.0
| 18.0
| ### |
2017-Nov-22 Wed
| ###
| 199.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 198.28
| 198.76
| ###
| 198.75
| 6,154
| 611,584
| 69.6
| 69.6
| ### |
2017-Nov-20 Mon
| ###
| ###
| 195.75
| ###
| 45
| ###
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 194.55
| ###
| 194.22
| 194.48
|
|
| 36.5
| 36.5
| ### |
2017-Nov-16 Thu
| ###
| 192.27
| ###
| 192.22
|
|
| ###
| ###
| 13.7 |
2017-Nov-15 Wed
| 191.73
| 192.29
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| 191.8
| 191.8
| 124
| ###
| 43.1
| 43.1
| 13.7 |
2017-Nov-13 Mon
| 192.28
| 192.28
| 191.72
| 191.72
| 350
| ###
| 34.9
| 34.9
| 13.7 |
2017-Nov-10 Fri
| ###
| ###
| ###
| ###
| 641
| 0
| 33.5
| 33.5
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Nov-08 Wed
| 191.56
| ###
| 191.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 193.56
| 193.78
|
|
| 28.6
| 28.6
| ### |
2017-Nov-06 Mon
| 194.55
| 194.55
| 193.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| 193.5
| 193.57
| 193.48
| 193.48
| 187
| 36,189
| 29.8
| 29.8
| 13.8 |
2017-Nov-02 Thu
| ###
| ###
| ###
| 191.74
| 224
| 0
| ###
| ###
| 13.7 |
2017-Nov-01 Wed
| 194.89
| ###
| 194.89
| 195.59
| 779
| ###
| 68.6
| 68.6
| ### |
2017-Oct-31 Tue
| 192.45
| 193.76
| 192.45
| 193.76
| 741
| ###
| ###
| ###
| 13.8 |
2017-Oct-30 Mon
| 195.49
| 195.49
| 194.89
| 194.89
| 552
| 107,744
| 38.4
| 38.4
| ### |
2017-Oct-27 Fri
| 195.49
| 195.49
| ###
| 195.49
|
|
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| ###
| 192.81
| ###
| 2,282
| ###
| 34.6
| 34.6
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
| 483
| 0
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| 190.45
| 190.45
| 1,889
| 179,880
| 31.5
| 31.5
| ### |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 191.52
| 189.4
| 191.42
|
|
| ###
| ###
| 13.7 |
2017-Oct-19 Thu
| 190.54
| 190.81
| 190.24
| 190.24
| 646
| 123,079
| ###
| ###
| 13.6 |
2017-Oct-18 Wed
| ###
| ###
| 189.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| 190.7
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1,020
| 0
| 36.0
| 36.0
| 0.0 |
2017-Oct-13 Fri
| ###
| 192.5
| ###
| 191.53
| 575
| 55,343
| 28.2
| 28.2
| ### |
2017-Oct-12 Thu
| 191.83
| 191.83
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Oct-11 Wed
| 192.81
| 192.81
| 192.24
| 192.73
| 844
| ###
| ###
| ###
| ### |
2017-Oct-10 Tue
| 192.75
| 192.75
| 192.43
| 192.58
| 188
| ###
| ###
| ###
| 13.8 |
2017-Oct-09 Mon
| 193.59
| 194.54
| ###
| ###
| 1,072
| 104,273
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| 193.79
| 1,579
| 0
| ###
| ###
| 13.8 |
2017-Oct-05 Thu
| 190.49
| ###
| 190.49
| ###
| 582
| ###
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| ###
| ###
| 426
| 0
| 65.2
| 65.2
| 0.0 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
| 1,347
| 0
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 188
| 189
| 188
| 189
|
|
| ###
| ###
| 13.5 |
2017-Sep-27 Wed
| 185.24
| 185.56
| 184.5
| 185.56
|
|
| ###
| ###
| 13.3 |
2017-Sep-26 Tue
| 181.59
| 182.49
| 181.59
| 182.49
| 444
| 80,825
| 78.2
| 78.2
| ### |
2017-Sep-25 Mon
| 182
| ###
| ###
| 181.2
| 379
| 0
| ###
| ###
| 12.9 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
| 382
| 0
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 179.85
| ###
| 179.85
| ###
| 643
| 57,821
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| 179.4
| 179.82
| 179.345
| 179.345
| 152
| ###
| ###
| ###
| ### |
2017-Sep-19 Tue
| 180.625
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2017-Sep-18 Mon
| 177
| 179.43
| 177
| 179.21
| 551
| ###
| 82.3
| 82.3
| ### |
2017-Sep-15 Fri
| ###
| 178.28
| ###
| 178
|
|
| ###
| ###
| 12.7 |
2017-Sep-14 Thu
| 176.81
| 177.8
| 176.81
| 177.4
| 786
| ###
| 74.5
| 74.5
| ### |
2017-Sep-13 Wed
| 176.22
| ###
| 176.22
| ###
| 553
| 48,724
| 72.1
| 72.1
| 0.0 |
2017-Sep-12 Tue
| 175
| 176.385
| 175
| 175.83
| 787
| ###
| 75.2
| 75.2
| ### |
2017-Sep-11 Mon
| 174.5
| 174.71
| 174.45
| 174.5
| 487
| 85,020
| 68.9
| 68.9
| 12.5 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2017-Sep-07 Thu
| 175
| 175
| 174.56
| 174.7
|
|
| 34.2
| 34.2
| 12.5 |
2017-Sep-06 Wed
| ###
| ###
| ###
| 174.74
|
|
| 31.4
| 31.4
| ### |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 547
| 0
| 80.2
| 80.2
| 0.0 |
2017-Sep-04 Mon
| 175.77
| 175.89
| ###
| 175.89
|
|
| 75.6
| 75.6
| ### |
2017-Sep-01 Fri
| ###
| 176.78
| ###
| 176.78
|
|
| 70.3
| 70.3
| 12.6 |
2017-Aug-31 Thu
| 174.72
| 176
| 174.72
| 175.45
| 485
| 85,049
| ###
| ###
| 12.5 |
2017-Aug-30 Wed
| ###
| ###
| 172.28
| 172.28
| 557
| 47,979
| 34.8
| 34.8
| 12.3 |
2017-Aug-29 Tue
| 172.5
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2017-Aug-28 Mon
| 172.85
| 172.85
| ###
| 172.5
| 450
| ###
| ###
| ###
| ### |
2017-Aug-25 Fri
| 172.86
| 173.88
| 172.81
| ###
| 648
| 112,327
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 172.255
| 172.49
| 172.255
| 172.49
| 244
| 42,058
| ###
| ###
| ### |
2017-Aug-23 Wed
| ###
| ###
| ###
| 172.4
|
|
| ###
| ###
| 12.3 |
2017-Aug-22 Tue
| 170
| 170.83
| 170
| 170.79
|
|
| 70.8
| 70.8
| ### |
2017-Aug-21 Mon
| 170.52
| 170.52
| ###
| 170.52
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| ###
| 171.23
| ###
| 171.23
| 473
| ###
| ###
| ###
| ### |
2017-Aug-17 Thu
| 173.5
| 173.5
| ###
| ###
| 154
| 13,359
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 175.455
| ###
| ###
| 175.4
| 559
| 0
| 32.1
| 32.1
| 12.5 |
2017-Aug-15 Tue
| 176.26
| 177.2
| 176.26
| 177.2
| 1,975
| 349,041
| ###
| ###
| 12.7 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 581
| 0
| 74.9
| 74.9
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2017-Aug-10 Thu
| 175.75
| ###
| ###
| ###
| 988
| 0
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| 177
| 177.49
| 177
| 177.49
| 152
| 26,941
| 69.1
| 69.1
| 12.7 |
2017-Aug-08 Tue
| 177.7
| 177.7
| ###
| 176.8
|
|
| 36.2
| 36.2
| 12.6 |
2017-Aug-07 Mon
| 177.75
| 177.75
| 177.21
| 177.57
|
|
| ###
| ###
| ### |
2017-Aug-04 Fri
| 176.24
| 176.24
| 175.53
| 175.56
|
|
| ###
| ###
| 12.5 |
2017-Aug-03 Thu
| ###
| ###
| 176.72
| 176.72
| 546
| 48,244
| 29.0
| 29.0
| 12.6 |
2017-Aug-02 Wed
| 178.26
| ###
| 178.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 176.72
| 176.72
| 176.55
| 176.7
|
|
| 29.4
| 29.4
| ### |
2017-Jul-31 Mon
| ###
| ###
| 177.8
| 177.8
| 1,188
| ###
| 27.9
| 27.9
| 12.7 |
2017-Jul-28 Fri
| 177.85
| 177.86
| 177.85
| 177.86
| 270
| 48,020
| ###
| ###
| 12.7 |
2017-Jul-27 Thu
| ###
| ###
| 178.23
| 178.45
|
|
| 31.9
| 31.9
| ### |
2017-Jul-26 Wed
| ###
| ###
| 181.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| ###
| 180.41
| ###
| 180.4
| 272
| ###
| ###
| ###
| 12.9 |
2017-Jul-24 Mon
| 179.79
| 179.79
| 179.4
| 179.4
|
|
| 33.2
| 33.2
| 12.8 |
2017-Jul-21 Fri
| 180.855
| 181.79
| 180.7
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
| 175
| 0
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| 178.76
| 178.76
|
|
| 32.1
| 32.1
| 12.8 |
2017-Jul-18 Tue
| 180.8
| 180.8
| 180
| 180
| 123
| 22,189
| 39.5
| 39.5
| 12.9 |
2017-Jul-17 Mon
| 181.42
| 181.42
| ###
| ###
| 128
| ###
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| ###
| ###
| 183.56
| 183.56
|
|
| ###
| ###
| ### |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| 183.74
| 183.74
| ###
| ###
| 489
| 44,924
| 37.4
| 37.4
| 0.0 |
2017-Jul-11 Tue
| 184.44
| 184.44
| ###
| ###
| 123
| 11,343
| 32.7
| 32.7
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 184.8
| 184.8
|
|
| 31.7
| 31.7
| 13.2 |
2017-Jul-07 Fri
| 184.82
| ###
| 182
| ###
| 258
| 23,478
| 74.7
| 74.7
| 0.0 |
2017-Jul-06 Thu
| 186.54
| 186.54
| 186
| 186
| 141
| ###
| ###
| ###
| 13.3 |
2017-Jul-05 Wed
| ###
| ###
| 185.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 185.26
| 186.84
| ###
| 186.84
| 2,586
| 241,584
| 72.9
| 72.9
| 13.3 |
2017-Jul-03 Mon
| 183.5
| 184.24
| 183.5
| 184.24
|
|
| 79.7
| 79.7
| ### |
2017-Jun-30 Fri
| ###
| ###
| 183.41
| 183.44
|
|
| ###
| ###
| 13.1 |
2017-Jun-29 Thu
| ###
| 186.89
| ###
| 186.49
| 522
| 48,778
| 71.3
| 71.3
| ### |
2017-Jun-28 Wed
| 185.8
| 185.8
| 183.56
| ###
| 540
| 99,727
| 21.8
| 21.8
| 0.0 |
2017-Jun-27 Tue
| 185.7
| ###
| 185.425
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,440
| 0
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 185.27
| ###
| 185.27
| 185.86
|
|
| ###
| ###
| 13.3 |
2017-Jun-22 Thu
| 184.4
| 184.75
| 184.4
| ###
| 385
| ###
| 67.6
| 67.6
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Jun-20 Tue
| 186.27
| 186.54
| ###
| ###
| 458
| ###
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 184.55
| ###
| 184.55
| ###
| 951
| 87,753
| 71.7
| 71.7
| 0.0 |
2017-Jun-16 Fri
| 185.51
| ###
| 185.51
| ###
| 570
| 52,870
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 185.58
| 185.58
| 184.23
| 184.23
| 622
| ###
| 29.3
| 29.3
| ### |
2017-Jun-14 Wed
| 188.84
| 188.84
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2017-Jun-13 Tue
| ###
| ###
| ###
| ###
| 486
| 0
| 67.4
| 67.4
| 0.0 |
2017-Jun-09 Fri
| 187.54
| 187.54
| 187.44
| 187.44
|
|
| 29.1
| 29.1
| 13.4 |
2017-Jun-08 Thu
| 184.2
| 184.49
| 183.81
| 183.86
|
|
| ###
| ###
| 13.1 |
2017-Jun-07 Wed
| 185
| ###
| 184.21
| 184.47
|
|
| 32.0
| 32.0
| ### |
2017-Jun-06 Tue
| 185.56
| ###
| 185.49
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2017-Jun-05 Mon
| 188.44
| 188.44
| ###
| ###
| 684
| 64,446
| ###
| ###
| 0.0 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
| 582
| 0
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| 184.73
| 184.73
| 184.26
| 184.26
|
|
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2017-May-30 Tue
| ###
| ###
| ###
| 184.87
| 86
| 0
| 34.7
| 34.7
| ### |
2017-May-29 Mon
| ###
| 185.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 184.84
| ###
| 184.84
| 872
| ###
| 76.2
| 76.2
| 13.2 |
2017-May-25 Thu
| 183.87
| ###
| 183.86
| 183.86
| 523
| 48,079
| ###
| ###
| 13.1 |
2017-May-24 Wed
| 184.59
| ###
| 184.59
| ###
| 685
| 63,222
| 69.0
| 69.0
| 0.0 |
2017-May-23 Tue
| 183.28
| 183.28
| 182.46
| 182.82
| 243
| ###
| 34.8
| 34.8
| 13.1 |
2017-May-22 Mon
| 183.2
| 183.42
| 183
| 183.42
|
|
| 67.8
| 67.8
| ### |
2017-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2017-May-17 Wed
| 186
| 186
| ###
| ###
| 273
| 25,389
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 186.75
| 187.23
| 186.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 186
| 186.75
| 186
| 186.75
| 140
| ###
| ###
| ###
| ### |
2017-May-12 Fri
| 186.71
| ###
| 186.71
| ###
| 47
| 4,387
| 75.8
| 75.8
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 375
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 188.4
| 188.4
| 187.41
| 187.41
| 451
| 84,745
| 27.2
| 27.2
| ### |
2017-May-09 Tue
| 188
| 188.46
| 187.5
| ###
| 556
| ###
| 68.1
| 68.1
| 0.0 |
2017-May-08 Mon
| 187.81
| ###
| 187.51
| 187.51
| 71
| 6,656
| 36.5
| 36.5
| ### |
2017-May-05 Fri
| 187
| ###
| 186.72
| 187.25
|
|
| ###
| ###
| 13.4 |
2017-May-04 Thu
| ###
| 187.25
| ###
| 187.25
| 153
| 14,324
| 69.4
| 69.4
| 13.4 |
2017-May-03 Wed
| ###
| 185
| 184.57
| 185
|
|
| 74.1
| 74.1
| 13.2 |
2017-May-02 Tue
| 185.74
| 185.74
| 185.55
| 185.55
|
|
| ###
| ###
| ### |
2017-May-01 Mon
| ###
| ###
| 185.79
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| ###
| 188.56
| 1,858
| 0
| ###
| ###
| 13.5 |
2017-Apr-27 Thu
| ###
| 188.7
| ###
| ###
| 146
| 13,775
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 186.56
| 186.56
| 150
| ###
| ###
| ###
| 13.3 |
2017-Apr-24 Mon
| ###
| 184.25
| ###
| 184.25
|
|
| 77.7
| 77.7
| ### |
2017-Apr-21 Fri
| 182.55
| 183
| 182.55
| 183
|
|
| 71.5
| 71.5
| ### |
2017-Apr-20 Thu
| ###
| ###
| ###
| 181.29
| 555
| 0
| ###
| ###
| ### |
2017-Apr-19 Wed
| ###
| 180.43
| ###
| 180.43
|
|
| 78.9
| 78.9
| 12.9 |
2017-Apr-18 Tue
| 178.45
| 179.53
| 178.45
| 179.53
| 1,840
| 329,341
| ###
| ###
| ### |
2017-Apr-13 Thu
| ###
| ###
| 178
| ###
| 874
| 77,786
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| 182.4
| 183.5
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2017-Apr-11 Tue
| 180.56
| ###
| ###
| 180.41
| 557
| 0
| 32.6
| 32.6
| ### |
2017-Apr-10 Mon
| 179
| 181.8
| 179
| 181.8
| 271
| 48,888
| ###
| ###
| 13.0 |
2017-Apr-07 Fri
| ###
| 179.87
| ###
| 179.87
| 77
| 6,924
| ###
| ###
| 12.8 |
2017-Apr-06 Thu
| 176.21
| ###
| 176.21
| 176.43
| 1,321
| 116,386
| 72.8
| 72.8
| 12.6 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| 178.7
| 178.7
| 178.56
| 178.56
| 174
| 31,081
| 34.1
| 34.1
| 12.8 |
2017-Apr-03 Mon
| 180.45
| 181.8
| 180.45
| 181.8
|
|
| 80.4
| 80.4
| 13.0 |
2017-Mar-31 Fri
| 179.5
| 179.5
| 179.2
| 179.2
| 254
| 45,554
| ###
| ###
| 12.8 |
2017-Mar-30 Thu
| 178
| 178.29
| 178
| 178.29
|
|
| ###
| ###
| ### |
2017-Mar-29 Wed
| ###
| ###
| ###
| ###
| 559
| 0
| 65.1
| 65.1
| 0.0 |
2017-Mar-28 Tue
| 176
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 174.5
| ###
| 174.5
| 175
| 449
| 39,175
| 74.2
| 74.2
| 12.5 |
2017-Mar-24 Fri
| 177.87
| 177.87
| ###
| 177.54
| 72
| ###
| 31.6
| 31.6
| ### |
2017-Mar-23 Thu
| 174.86
| 175.72
| 174.86
| 175.44
|
|
| 70.8
| 70.8
| ### |
2017-Mar-22 Wed
| 174.2
| ###
| ###
| ###
| 1,974
| 0
| 41.3
| 41.3
| 0.0 |
2017-Mar-21 Tue
| ###
| 179.29
| ###
| 179.29
| 548
| 49,125
| ###
| ###
| ### |
2017-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2017-Mar-17 Fri
| 179.85
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Mar-16 Thu
| 179.29
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-Mar-15 Wed
| 180
| 180
| 179
| ###
| 675
| ###
| 29.7
| 29.7
| 0.0 |
2017-Mar-14 Tue
| ###
| 180.43
| ###
| 180.43
| 351
| ###
| 73.2
| 73.2
| 12.9 |
2017-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 180.75
| ###
| ###
| ###
| 2,720
| 0
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| ###
| ###
| 180.46
| 180.82
|
|
| ###
| ###
| 12.9 |
2017-Mar-08 Wed
| ###
| ###
| 179.48
| 179.77
| 1,347
| 120,879
| 27.6
| 27.6
| ### |
2017-Mar-07 Tue
| 181.79
| 181.79
| 180.85
| ###
| 154
| 27,923
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 183.5
| ###
| ###
| 183.4
| 474
| 0
| 36.2
| 36.2
| ### |
2017-Mar-02 Thu
| ###
| 183.75
| ###
| 183.4
| 2,386
| ###
| ###
| ###
| ### |
2017-Mar-01 Wed
| 180.83
| 180.83
| 179.84
| 180.72
|
|
| ###
| ###
| 12.9 |
2017-Feb-28 Tue
| ###
| 182.28
| ###
| 182.28
|
|
| ###
| ###
| ### |
2017-Feb-27 Mon
| ###
| ###
| 180.45
| 180.5
| 1,120
| 101,052
| 36.5
| 36.5
| 12.9 |
2017-Feb-24 Fri
| 179.27
| ###
| 179.27
| 179.55
| 341
| ###
| 75.2
| 75.2
| 12.8 |
2017-Feb-23 Thu
| 182.51
| 182.51
| 181.55
| 181.55
|
|
| ###
| ###
| 13.0 |
2017-Feb-22 Wed
| 182.5
| 182.5
| ###
| 182.2
|
|
| 36.6
| 36.6
| 13.0 |
2017-Feb-21 Tue
| 180.86
| 181.85
| 180.86
| 181.85
| 377
| 68,370
| ###
| ###
| ### |
2017-Feb-20 Mon
| 180.25
| 181.55
| 180.25
| 181.55
| 271
| 49,023
| 80.9
| 80.9
| 13.0 |
2017-Feb-17 Fri
| 180.41
| ###
| 180.41
| 180.5
| 351
| ###
| 72.6
| 72.6
| 12.9 |
2017-Feb-16 Thu
| 181.72
| 181.72
| 180.77
| 180.77
| 141
| 25,555
| 34.7
| 34.7
| 12.9 |
2017-Feb-15 Wed
| 181
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 181.45
| 181.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 180
| 180.4
| 180
| 180.4
|
|
| ###
| ###
| 12.9 |
2017-Feb-10 Fri
| 177.2
| 179.75
| 177.2
| 179.75
| 370
| ###
| 79.4
| 79.4
| ### |
2017-Feb-09 Thu
| 177
| ###
| ###
| ###
| 1,345
| 0
| 68.1
| 68.1
| 0.0 |
2017-Feb-08 Wed
| 177.25
| 177.25
| 176.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| 179
| 179
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Feb-06 Mon
| ###
| 178.84
| 175.58
| 178.84
|
|
| 82.4
| 82.4
| 12.8 |
2017-Feb-03 Fri
| 176.85
| 176.85
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2017-Feb-02 Thu
| 179.89
| 179.89
| 176.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| 179.7
| 179.7
| 179
| ###
| 488
| 87,522
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 179
| 179
| ###
| ###
| 1,828
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| 181.21
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Jan-27 Fri
| 182.29
| ###
| ###
| 181.55
|
|
| ###
| ###
| 13.0 |
2017-Jan-25 Wed
| 178
| 180.49
| 178
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| 176.75
| 176.25
| 176.25
|
|
| ###
| ###
| ### |
2017-Jan-23 Mon
| 176.88
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2017-Jan-20 Fri
| 178
| 178
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jan-19 Thu
| 179.85
| 179.85
| 179.2
| 179.2
| 251
| ###
| ###
| ###
| 12.8 |
2017-Jan-18 Wed
| 182
| 182
| 178.4
| 178.4
|
|
| 18.7
| 18.7
| 12.7 |
2017-Jan-17 Tue
| 182.26
| 182.26
| ###
| ###
| 186
| 16,950
| 38.5
| 38.5
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| 181.45
| 182
| 827
| 75,029
| 71.0
| 71.0
| ### |
2017-Jan-13 Fri
| 186.49
| 186.49
| 180.21
| 180.47
|
|
| 11.2
| 11.2
| ### |
2017-Jan-12 Thu
| 183.7
| 183.7
| 182.84
| 182.84
|
|
| 31.3
| 31.3
| ### |
2017-Jan-11 Wed
| 185
| 185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| 183
| 183.22
| ###
| ###
| 956
| 87,579
| ###
| ###
| 0.0 |
2017-Jan-09 Mon
| 187
| 187
| 185.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 185.7
| ###
| 185.58
| ###
| 271
| 25,146
| 71.2
| 71.2
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 188.21
| 188.85
| 359
| 33,783
| 23.1
| 23.1
| ### |
2017-Jan-04 Wed
| 188.41
| 188.41
| 187.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| ###
| 853
| 0
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 187.5
| 187.5
| 186.71
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2016-Dec-29 Thu
| 189
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2016-Dec-28 Wed
| ###
| 190.73
| ###
| ###
| 377
| 35,952
| 66.9
| 66.9
| 0.0 |
2016-Dec-23 Fri
| 188.53
| ###
| 188.23
| ###
| 2,541
| 239,146
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2016-Dec-21 Wed
| ###
| 190.24
| ###
| ###
| 622
| ###
| 31.9
| 31.9
| 0.0 |
2016-Dec-20 Tue
| ###
| ###
| ###
| 188.88
|
|
| 5.8
| 5.8
| ### |
2016-Dec-19 Mon
| 187.75
| 187.75
| ###
| ###
| 654
| ###
| 33.7
| 33.7
| 0.0 |
2016-Dec-16 Fri
| ###
| 199.5
| ###
| ###
| 547
| ###
| 18.3
| 18.3
| 0.0 |
2016-Dec-15 Thu
| 183.4
| 183.4
| ###
| ###
| 721
| ###
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| 183.26
| 183.49
| ###
| 183.47
| 4,156
| ###
| 67.7
| 67.7
| ### |
2016-Dec-13 Tue
| 182
| 183.4
| 182
| ###
| 444
| ###
| 74.8
| 74.8
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 185.25
| ###
| 185.25
| 185.25
| 853
| ###
| ###
| ###
| 13.2 |
2016-Dec-08 Thu
| 182
| ###
| 181.74
| 181.74
|
|
| 31.4
| 31.4
| ### |
2016-Dec-07 Wed
| 180.87
| ###
| 180.86
| ###
| 484
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| 178
| 179.41
| 178
| 179.28
| 2,087
| 372,957
| ###
| ###
| 12.8 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
| 342
| 0
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 176.8
| 176.8
| ###
| 176.51
| 951
| ###
| 42.1
| 42.1
| 12.6 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 177
| 177.2
| 177
| 177.2
| 128
| ###
| 72.7
| 72.7
| 12.7 |
2016-Nov-29 Tue
| 177.82
| 177.82
| 177
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
| 386
| 0
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| 181
| 180.8
| 180.88
|
|
| 33.7
| 33.7
| ### |
2016-Nov-24 Thu
| 181.53
| 181.76
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| 179.4
| 179.52
| 685
| 61,444
| ###
| ###
| 12.8 |
2016-Nov-22 Tue
| 179.24
| ###
| 178.4
| 179.51
|
|
| ###
| ###
| 12.8 |
2016-Nov-21 Mon
| ###
| ###
| 178.82
| 179.57
| 1,120
| ###
| ###
| ###
| ### |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2016-Nov-17 Thu
| 172.52
| ###
| 172.52
| ###
| 380
| 32,778
| ###
| ###
| 0.0 |
2016-Nov-16 Wed
| 172
| 172
| ###
| 172
|
|
| 72.7
| 72.7
| 12.3 |
2016-Nov-15 Tue
| 169.4
| 171.86
| 169.4
| 171.54
|
|
| 82.9
| 82.9
| 12.3 |
2016-Nov-14 Mon
| ###
| 170.255
| ###
| 169.7
|
|
| 75.2
| 75.2
| ### |
2016-Nov-11 Fri
| 163.23
| ###
| 163.23
| 164.56
| 5,048
| ###
| ###
| ###
| 11.8 |
2016-Nov-10 Thu
| 159.87
| ###
| 159.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 155.44
| 155.44
| 148
| 148
| 4,522
| 686,077
| ###
| ###
| ### |
2016-Nov-08 Tue
| 153.7
| 153.77
| 153.51
| 153.77
|
|
| 70.0
| 70.0
| ### |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 842
| 0
| 62.9
| 62.9
| 0.0 |
2016-Nov-04 Fri
| 149.83
| ###
| 149.83
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2016-Nov-03 Thu
| 151
| 151
| 150.52
| 150.52
| 349
| ###
| ###
| ###
| ### |
2016-Nov-02 Wed
| 153
| ###
| ###
| ###
| 1,879
| 0
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 146
| 0
| 72.3
| 72.3
| 0.0 |
2016-Oct-31 Mon
| 155.4
| 155.75
| 155.375
| 155.75
| 321
| ###
| 67.3
| 67.3
| 11.1 |
2016-Oct-28 Fri
| ###
| ###
| 155.47
| 155.47
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 156.57
| 157
| 156.57
| 156.89
| 326
| ###
| 79.0
| 79.0
| ### |
2016-Oct-26 Wed
| ###
| ###
| 156.86
| ###
| 582
| 45,646
| 30.4
| 30.4
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| 160.2
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2016-Oct-24 Mon
| 159.56
| ###
| 159.52
| 159.52
|
|
| 39.3
| 39.3
| 11.4 |
2016-Oct-21 Fri
| 158.75
| 158.75
| 158.44
| 158.48
|
|
| 35.0
| 35.0
| ### |
2016-Oct-20 Thu
| 157.75
| ###
| 157.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| 157.88
|
|
| 29.8
| 29.8
| 11.3 |
2016-Oct-18 Tue
| 158.75
| 158.75
| 157.54
| 157.54
| 773
| 122,246
| 26.7
| 26.7
| 11.3 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| 159.47
| 159.57
| ###
| 159.57
| 859
| ###
| ###
| ###
| 11.4 |
2016-Oct-13 Thu
| ###
| ###
| 160.4
| 160.51
|
|
| 31.5
| 31.5
| ### |
2016-Oct-12 Wed
| ###
| ###
| 161.54
| 161.54
|
|
| 30.4
| 30.4
| 11.5 |
2016-Oct-11 Tue
| 163.7
| 164.5
| 163.7
| 164.48
| 459
| 75,321
| 74.6
| 74.6
| 11.7 |
2016-Oct-10 Mon
| ###
| ###
| 161.88
| 161.88
|
|
| ###
| ###
| 11.6 |
2016-Oct-07 Fri
| 163.25
| ###
| ###
| ###
| 2,656
| 0
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| 162.74
| 162.8
| 75
| ###
| 35.6
| 35.6
| 11.6 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 3,528
| 0
| 73.8
| 73.8
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| 161.44
| 161.44
|
|
| ###
| ###
| ### |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
| 478
| 0
| 68.8
| 68.8
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2016-Sep-27 Tue
| 161.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| 163.74
| 163.74
| ###
| 163.4
|
|
| ###
| ###
| ### |
2016-Sep-23 Fri
| 164.54
| 164.84
| 164.54
| 164.7
|
|
| ###
| ###
| 11.8 |
2016-Sep-22 Thu
| 162.24
| 162.54
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Sep-21 Wed
| 161.54
| 161.78
| 161.29
| 161.29
| 3,089
| 498,981
| ###
| ###
| ### |
2016-Sep-20 Tue
| ###
| ###
| 162.82
| 162.82
|
|
| 35.3
| 35.3
| ### |
2016-Sep-19 Mon
| ###
| 162.48
| 162.21
| 162.48
|
|
| ###
| ###
| 11.6 |
2016-Sep-16 Fri
| 162.2
| 162.21
| 161.88
| 162.21
|
|
| ###
| ###
| ### |
2016-Sep-15 Thu
| 161.22
| 161.45
| ###
| 161.45
|
|
| ###
| ###
| 11.5 |
2016-Sep-14 Wed
| ###
| ###
| ###
| 161.88
|
|
| 31.6
| 31.6
| 11.6 |
2016-Sep-13 Tue
| 162.42
| ###
| ###
| 162.56
|
|
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| ###
| 159.2
| 159.2
|
|
| 44.5
| 44.5
| ### |
2016-Sep-09 Fri
| 163.48
| ###
| 163.45
| ###
| 473
| 38,655
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| 163.5
| 163.5
| 163.4
| 163.4
|
|
| ###
| ###
| ### |
2016-Sep-07 Wed
| 163.45
| 163.45
| ###
| ###
| 743
| 60,721
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Sep-05 Mon
| 164.5
| 164.5
| 164.2
| 164.24
| 141
| 23,173
| ###
| ###
| ### |
2016-Sep-02 Fri
| 163.24
| 163.24
| ###
| ###
| 723
| ###
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| 164.22
| ###
| 164.22
|
|
| ###
| ###
| 11.7 |
2016-Aug-31 Wed
| 164.76
| 164.76
| ###
| ###
| 825
| ###
| 39.2
| 39.2
| 0.0 |
2016-Aug-30 Tue
| 163.5
| 163.85
| 163.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2016-Aug-26 Fri
| ###
| 161.8
| ###
| 161.76
| 282
| ###
| ###
| ###
| 11.6 |
2016-Aug-25 Thu
| ###
| ###
| 161.24
| 161.24
| 375
| ###
| 39.6
| 39.6
| 11.5 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Aug-23 Tue
| ###
| ###
| ###
| 161.2
| 1,074
| 0
| 36.1
| 36.1
| 11.5 |
2016-Aug-22 Mon
| ###
| ###
| ###
| 161.55
|
|
| ###
| ###
| ### |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 158.88
| 441
| 0
| 35.9
| 35.9
| 11.3 |
2016-Aug-17 Wed
| 159.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| ###
| 160.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 159
| ###
| 158.76
| 158.76
|
|
| 30.0
| 30.0
| ### |
2016-Aug-11 Thu
| 157.8
| 157.8
| 157.54
| 157.54
| 159
| ###
| ###
| ###
| 11.3 |
2016-Aug-10 Wed
| ###
| ###
| 158.77
| 158.87
|
|
| 34.8
| 34.8
| 11.3 |
2016-Aug-09 Tue
| ###
| 160.48
| ###
| ###
| 276
| 22,146
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| 160.84
| 160.84
| 160.45
| 160.45
| 274
| ###
| ###
| ###
| ### |
2016-Aug-05 Fri
| 158
| 158
| ###
| ###
| 71
| ###
| 29.4
| 29.4
| 0.0 |
2016-Aug-04 Thu
| 158.71
| 158.71
| ###
| 158.42
|
|
| 33.0
| 33.0
| 11.3 |
2016-Aug-03 Wed
| 157.28
| 157.28
| 157.26
| 157.26
|
|
| ###
| ###
| 11.2 |
2016-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Aug-01 Mon
| ###
| 160.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| 160.58
| ###
| 160.45
| ###
| 823
| 66,025
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 161.48
| 161.54
| ###
| 161.22
| 625
| 50,481
| 28.7
| 28.7
| 11.5 |
2016-Jul-27 Wed
| ###
| ###
| ###
| 161.74
|
|
| 79.2
| 79.2
| 11.6 |
2016-Jul-26 Tue
| 160.74
| 160.84
| 159.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-25 Mon
| ###
| 161.2
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| 159.55
| 159.55
| 685
| 54,645
| ###
| ###
| ### |
2016-Jul-21 Thu
| ###
| ###
| ###
| ###
| 644
| 0
| 75.7
| 75.7
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| 159
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| ###
| 159.27
| 280
| 0
| ###
| ###
| ### |
2016-Jul-18 Mon
| 158.26
| 158.26
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2016-Jul-14 Thu
| ###
| ###
| 156.2
| ###
| 1,570
| ###
| ###
| ###
| 0.0 |
2016-Jul-13 Wed
| 157.21
| ###
| 157.21
| ###
| 1,450
| 113,977
| 68.0
| 68.0
| 0.0 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2016-Jul-11 Mon
| 154.27
| 155.2
| 154.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| 152.23
| 152.73
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| 151.76
| 151.76
|
|
| ###
| ###
| 10.8 |
2016-Jul-06 Wed
| 152.48
| 152.48
| ###
| 152.48
| 381
| 29,047
| 69.4
| 69.4
| ### |
2016-Jul-05 Tue
| 153.74
| 153.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| ###
| 154.83
| ###
| 154.5
| 381
| ###
| ###
| ###
| 11.0 |
2016-Jul-01 Fri
| 153.81
| 154.54
| 153.81
| 154.21
|
|
| 64.5
| 64.5
| ### |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
| 146
| 0
| 64.8
| 64.8
| 0.0 |
2016-Jun-29 Wed
| ###
| 150.29
| ###
| ###
| 151
| 11,346
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 147.7
| 148.2
| 147.7
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 147
| ###
| 147
| ###
| 721
| ###
| 80.0
| 80.0
| 0.0 |
2016-May-27 Fri
| 157.23
| 157.41
| 157.2
| 157.41
| 457
| 71,888
| 67.5
| 67.5
| ### |
2016-May-26 Thu
| ###
| 158.2
| ###
| ###
| 3,057
| ###
| 32.2
| 32.2
| 0.0 |
2016-May-25 Wed
| 157.5
| 157.5
| ###
| 157.45
|
|
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| 153.82
| ###
| 153.82
|
|
| 76.5
| 76.5
| 11.0 |
2016-May-23 Mon
| 153.29
| ###
| ###
| ###
| 152
| 0
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| 151.47
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2016-May-19 Thu
| 151.76
| 151.83
| ###
| 151.8
| 5,688
| ###
| 81.1
| 81.1
| 10.8 |
2016-May-18 Wed
| 150.25
| 150.25
| 149.87
| 149.87
|
|
| ###
| ###
| ### |
2016-May-17 Tue
| 152.22
| 152.22
| 150.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
| 56
| 0
| 70.4
| 70.4
| 0.0 |
2016-May-13 Fri
| 150.78
| 150.78
| 150.5
| 150.5
|
|
| ###
| ###
| 10.8 |
2016-May-12 Thu
| 150.74
| 151.29
| 150.58
| 151.26
| 2,986
| ###
| ###
| ###
| 10.8 |
2016-May-11 Wed
| ###
| 152.5
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 151.81
| ###
| 1,655
| 125,622
| 70.2
| 70.2
| 0.0 |
2016-May-09 Mon
| 149
| ###
| 149
| ###
| 7,645
| 569,552
| ###
| ###
| 0.0 |
2016-May-06 Fri
| 148.83
| ###
| 148.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 148.87
| 148.87
| ###
| ###
| 278
| ###
| 29.2
| 29.2
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 3,976
| 0
| 39.8
| 39.8
| 0.0 |
2016-May-03 Tue
| 147.78
| ###
| 147.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 147.87
| 148.73
| 147.87
| 148.73
|
|
| ###
| ###
| ### |
2016-Apr-29 Fri
| 149.26
| 149.26
| 148.59
| 148.59
|
|
| ###
| ###
| ### |
2016-Apr-28 Thu
| ###
| 151.58
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| 149.81
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| ###
| ###
| 146.83
| ###
| 240
| ###
| 40.9
| 40.9
| 0.0 |
2016-Apr-22 Fri
| 145.46
| ###
| 145.46
| ###
| 1,078
| ###
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 145.59
| 145.88
| 145.59
| 145.78
| 2,426
| 353,553
| ###
| ###
| 10.4 |
2016-Apr-20 Wed
| ###
| 145.41
| ###
| ###
| 587
| 42,677
| 36.0
| 36.0
| 0.0 |
2016-Apr-19 Tue
| 145.86
| 145.86
| 145.5
| 145.76
| 545
| ###
| 37.5
| 37.5
| ### |
2016-Apr-18 Mon
| ###
| ###
| 145.87
| 145.87
|
|
| ###
| ###
| ### |
2016-Apr-15 Fri
| 145.77
| ###
| 145.77
| ###
| 79
| 5,757
| 66.2
| 66.2
| 0.0 |
2016-Apr-14 Thu
| 146.45
| 147.21
| 146.4
| ###
| 1,542
| 226,373
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| 143.28
| 143.78
| ###
| 143.78
| 347
| 24,945
| ###
| ###
| 10.3 |
2016-Apr-12 Tue
| ###
| ###
| ###
| 142.87
| 12,921
| 0
| 33.5
| 33.5
| ### |
2016-Apr-11 Mon
| 144.4
| 144.4
| ###
| 144.2
|
|
| ###
| ###
| ### |
2016-Apr-08 Fri
| ###
| ###
| 144.58
| ###
| 627
| 45,325
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| 144.45
| 144.45
|
|
| ###
| ###
| 10.3 |
2016-Apr-06 Wed
| ###
| ###
| 144.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 76
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 144.56
| ###
| 144.56
| 145.59
| 283
| 20,455
| 75.8
| 75.8
| ### |
2016-Apr-01 Fri
| 144.22
| 144.27
| 144
| 144.27
| 525
| 75,670
| 75.7
| 75.7
| ### |
2016-Mar-31 Thu
| ###
| ###
| 144.2
| 144.2
|
|
| 24.1
| 24.1
| ### |
2016-Mar-30 Wed
| ###
| 145.2
| ###
| 145.2
| 583
| 42,325
| 76.4
| 76.4
| ### |
2016-Mar-29 Tue
| ###
| 142.5
| ###
| ###
| 281
| 20,021
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 142.75
| 142.75
| 142.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| 143.75
| 143.75
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2016-Mar-22 Tue
| ###
| ###
| 144.29
| 144.29
|
|
| 33.2
| 33.2
| ### |
2016-Mar-21 Mon
| ###
| 144.75
| ###
| 144.54
| 754
| 54,570
| 75.9
| 75.9
| 10.3 |
2016-Mar-18 Fri
| ###
| 142.47
| ###
| 142.47
|
|
| 74.2
| 74.2
| ### |
2016-Mar-17 Thu
| 142.47
| 142.47
| 141.26
| 141.26
|
|
| ###
| ###
| ### |
2016-Mar-16 Wed
| ###
| ###
| 142.47
| 142.47
|
|
| ###
| ###
| ### |
2016-Mar-15 Tue
| ###
| ###
| 143.73
| 143.73
|
|
|
|
| ### |
2016-Mar-14 Mon
| 143.8
| 143.8
| 142.73
| 142.73
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| 142.5
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2016-Mar-10 Thu
| 143.8
| 143.8
| 143.51
| 143.51
|
|
| 35.6
| 35.6
| ### |
2016-Mar-09 Wed
| 144.21
| 144.21
| 143.7
| 143.73
| 174
| 25,048
| ###
| ###
| ### |
2016-Mar-08 Tue
| 146.7
| 146.73
| ###
| ###
| 646
| ###
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| 145
| 145.5
| 145
| 145.5
|
|
| ###
| ###
| 10.4 |
2016-Mar-04 Fri
| 145.5
| ###
| 145.4
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2016-Mar-03 Thu
| ###
| ###
| 145.25
| 145.25
|
|
| 23.9
| 23.9
| 10.4 |
2016-Mar-02 Wed
| ###
| ###
| 145.77
| 146
|
|
| 28.1
| 28.1
| 10.4 |
2016-Mar-01 Tue
| 144.88
| 144.88
| ###
| 144.78
| 159
| ###
| ###
| ###
| ### |
2016-Feb-29 Mon
| 145
| ###
| 144.48
| 144.48
|
|
| ###
| ###
| ### |
2016-Feb-26 Fri
| ###
| ###
| ###
| ###
| 153
| 0
| 69.7
| 69.7
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 141.71
| 141.71
|
|
| ###
| ###
| 10.1 |
2016-Feb-24 Wed
| 140.22
| 140.22
| ###
| ###
| 82
| 5,749
| 38.8
| 38.8
| 0.0 |
2016-Feb-23 Tue
| 140.76
| 140.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 140.7
| ###
| 140.56
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-Feb-19 Fri
| 140.81
| 140.81
| 140.43
| 140.43
| 85
| 11,952
| ###
| ###
| ### |
2016-Feb-18 Thu
| 141.23
| 141.23
| ###
| 140.75
|
|
| ###
| ###
| ### |
2016-Feb-17 Wed
| 140.25
| 140.25
| 139.24
| 139.24
|
|
| 27.6
| 27.6
| 9.9 |
2016-Feb-16 Tue
| ###
| ###
| 136.88
| ###
| 585
| ###
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| ###
| ###
| 172
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 134.22
| 133.29
| 133.56
| 789
| ###
| 74.2
| 74.2
| 9.5 |
2016-Feb-11 Thu
| ###
| ###
| 133.54
| 133.54
| 178
| 11,885
| ###
| ###
| 9.5 |
2016-Feb-10 Wed
| 135.56
| ###
| 135.29
| 135.29
|
|
| 48.7
| 48.7
| ### |
2016-Feb-09 Tue
| ###
| ###
| ###
| 136.55
| 748
| 0
| 46.2
| 46.2
| ### |
2016-Feb-08 Mon
| 138.57
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| 140
| 140.51
| 381
| 26,670
| ###
| ###
| ### |
2016-Feb-04 Thu
| 140.59
| ###
| 140.59
| ###
| 129
| ###
| 67.1
| 67.1
| 0.0 |
2016-Feb-03 Wed
| 143.24
| 143.24
| 143
| 143
|
|
| 41.3
| 41.3
| 10.2 |
2016-Feb-02 Tue
| 144.82
| 144.82
| 143.57
| 144
|
|
| ###
| ###
| 10.3 |
2016-Feb-01 Mon
| 145.28
| 145.8
| 145.28
| 145.57
|
|
| 73.6
| 73.6
| 10.4 |
2016-Jan-29 Fri
| ###
| 141.74
| ###
| ###
| 385
| 27,284
| 69.9
| 69.9
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 142
| 142
| 1,056
| 74,976
| 22.6
| 22.6
| 10.1 |
2016-Jan-27 Wed
| 143.59
| 143.59
| 143.54
| 143.54
| 448
| ###
| ###
| ###
| 10.3 |
2016-Jan-25 Mon
| 145.53
| 145.53
| 144.84
| 144.84
|
|
| ###
| ###
| 10.3 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
| 885
| 0
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| 144.87
| 143.55
| 144.51
|
|
| 76.7
| 76.7
| 10.3 |
2016-Jan-20 Wed
| 142.49
| ###
| 141.72
| 141.72
|
|
| ###
| ###
| 10.1 |
2016-Jan-19 Tue
| 146.5
| ###
| 146.5
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2016-Jan-18 Mon
| 146.47
| 146.47
| ###
| 145.78
|
|
| ###
| ###
| 10.4 |
2016-Jan-15 Fri
| 145.53
| 146.7
| ###
| ###
| 1,340
| 98,288
| 43.0
| 43.0
| 0.0 |
2016-Jan-14 Thu
| 145
| ###
| 145
| 145.24
|
|
| ###
| ###
| 10.4 |
2016-Jan-13 Wed
| 148.49
| 148.53
| 148.2
| 148.53
| 747
| 110,828
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| 149.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-08 Fri
| ###
| ###
| 150.5
| 151.5
| 17,053
| ###
| 66.5
| 66.5
| ### |
2016-Jan-07 Thu
| ###
| ###
| 152.85
| 152.85
|
|
| ###
| ###
| 10.9 |
2016-Jan-06 Wed
| 153.74
| 154.28
| 153.48
| 153.51
|
|
| ###
| ###
| ### |
2016-Jan-05 Tue
| 154.58
| 154.71
| 153.59
| 153.59
|
|
| 31.5
| 31.5
| ### |
2016-Jan-04 Mon
| ###
| ###
| 154.77
| 154.77
|
|
| 29.7
| 29.7
| 11.1 |
2015-Dec-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2015-Dec-29 Tue
| 157.75
| 157.75
| ###
| ###
| 173
| 13,645
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| 158.73
| 158.73
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2015-Dec-23 Wed
| 157
| ###
| 157
| ###
|
|
| ###
| ###
| 0.0 |
|