End of day Prices (full format), 2400 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.13 |
2024-Apr-17 Wed
| 175.42
| 177.81
| 174.88
| ###
| 80,182
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 176.43
| 177.23
| 174.2
| 175.54
| 169,985
| ###
| ###
| ###
| 12.5 |
2024-Apr-15 Mon
| 178.27
| 178.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 181.57
| ###
| ###
| 111,020
| 10,078,950
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 181.78
| ###
| 181.71
| 189,521
| ###
| 67.6
| 67.6
| ### |
2024-Apr-10 Wed
| 183
| 184.81
| ###
| 183.83
| 104,154
| 9,624,350
| 69.9
| 69.9
| ### |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2024-Apr-08 Mon
| 180
| ###
| 178.27
| 179.78
|
|
| 37.8
| 37.8
| ### |
2024-Apr-05 Fri
| 179.76
| 181.625
| 177.81
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2024-Apr-04 Thu
| 180.54
| ###
| ###
| ###
| 95,483
| 0
| 71.8
| 71.8
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 176.5
| 178.54
|
|
| 19.2
| 19.2
| 12.8 |
2024-Apr-02 Tue
| ###
| 186.53
| ###
| 185.81
|
|
| ###
| ###
| 13.3 |
2024-Mar-28 Thu
| 187.28
| 187.475
| 184.51
| 185.47
| 157,281
| 29,253,086
| ###
| ###
| 13.2 |
2024-Mar-27 Wed
| ###
| 188.25
| 185.76
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-Mar-26 Tue
| ###
| 189.59
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-Mar-25 Mon
| 187
| 190.84
| 186.25
| ###
| 110,526
| 20,839,124
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 184.48
| 185.75
|
|
| 33.5
| 33.5
| 13.3 |
2024-Mar-21 Thu
| 187.26
| 189.85
| ###
| 187.24
| 244,749
| ###
| ###
| ###
| 13.4 |
2024-Mar-20 Wed
| 180.88
| 185.26
| ###
| 184.73
| 208,980
| ###
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| 180.2
| 177.46
| 180
| 122,146
| ###
| ###
| ###
| 12.9 |
2024-Mar-18 Mon
| ###
| ###
| ###
| 177.86
| 202,956
| 0
| ###
| ###
| 12.7 |
2024-Mar-15 Fri
| ###
| 178.5
| ###
| 177.5
| 511,941
| ###
| ###
| ###
| 12.7 |
2024-Mar-14 Thu
| 186.46
| 186.73
| ###
| ###
| 221,521
| ###
| 11.0
| 11.0
| 0.0 |
2024-Mar-13 Wed
| ###
| 187.47
| 184.8
| 187.25
|
|
| ###
| ###
| 13.4 |
2024-Mar-12 Tue
| ###
| 184.53
| 182.42
| ###
| 106,826
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| 182.87
| 181,885
| 0
| 27.0
| 27.0
| 13.1 |
2024-Mar-08 Fri
| 187
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 184.8
| 123,856
| 0
| 27.0
| 27.0
| 13.2 |
2024-Mar-06 Wed
| ###
| 184.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 188
| ###
| 183.25
| 184.58
|
|
| ###
| ###
| 13.2 |
2024-Mar-04 Mon
| 188.24
| ###
| ###
| ###
| 130,348
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| 188.43
| 189.59
|
|
| 23.9
| 23.9
| 13.5 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 245,080
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 190.55
| ###
| ###
| 189.8
|
|
| ###
| ###
| 13.6 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 132,277
| 0
| 80.0
| 80.0
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 186.78
| ###
| 127,726
| ###
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 190.88
| 187.4
| 187.44
| 131,776
| ###
| ###
| ###
| 13.4 |
2024-Feb-22 Thu
| ###
| 189.81
| ###
| ###
| 178,940
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 194.81
| ###
| ###
| 154,158
| 15,015,759
| 36.3
| 36.3
| 0.0 |
2024-Feb-20 Tue
| ###
| 192.85
| ###
| 192.85
|
|
| ###
| ###
| 13.8 |
2024-Feb-19 Mon
| 185.44
| 188.28
| ###
| 188.28
|
|
| 80.6
| 80.6
| 13.4 |
2024-Feb-16 Fri
| ###
| 185.72
| ###
| ###
| 142,159
| 13,200,884
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 181.8
| 183.5
| 180.55
| 183.5
| 164,825
| 30,002,270
| 74.8
| 74.8
| 13.1 |
2024-Feb-14 Wed
| 182.46
| ###
| ###
| 181.8
| 174,927
| 0
| ###
| ###
| 13.0 |
2024-Feb-13 Tue
| 186.4
| 187.25
| 182.72
| ###
| 140,926
| ###
| 22.8
| 22.8
| 0.0 |
2024-Feb-12 Mon
| 183.88
| 188.26
| ###
| 186.4
| 283,229
| 26,660,345
| 82.6
| 82.6
| 13.3 |
2024-Feb-09 Fri
| 179.87
| 186.88
| ###
| 186.88
|
|
| ###
| ###
| 13.3 |
2024-Feb-08 Thu
| 177.5
| 183.51
| ###
| 176.43
|
|
| ###
| ###
| 12.6 |
2024-Feb-07 Wed
| 181.71
| ###
| ###
| ###
| 193,156
| 0
| 75.8
| 75.8
| 0.0 |
2024-Feb-06 Tue
| 184
| 185
| 180.72
| 180.72
| 193,356
| 35,357,078
| ###
| ###
| 12.9 |
2024-Feb-05 Mon
| 183.86
| 184.86
| ###
| 183.58
| 127,044
| 11,742,676
| ###
| ###
| 13.1 |
2024-Feb-02 Fri
| ###
| ###
| 182.71
| ###
| 157,874
| 14,422,579
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| 182.7
| 179.59
| 182.7
| 171,045
| 30,983,946
| 76.6
| 76.6
| ### |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 217,874
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 187
| 188.45
| 184.89
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 75,051
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 96,772
| 0
| 70.6
| 70.6
| 0.0 |
2024-Jan-24 Wed
| 183.43
| 183.725
| 180.44
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2024-Jan-23 Tue
| 179.25
| 182.54
| 179.24
| 182.51
| 128,557
| 23,254,675
| 84.7
| 84.7
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 179.55
|
|
| 76.4
| 76.4
| 12.8 |
2024-Jan-19 Fri
| ###
| 177.81
| ###
| 177.25
|
|
| 37.7
| 37.7
| ### |
2024-Jan-18 Thu
| 177.51
| 178.29
| 173.85
| 174.72
|
|
| 26.7
| 26.7
| 12.5 |
2024-Jan-17 Wed
| ###
| 179.45
| 177.23
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Jan-16 Tue
| 180.25
| ###
| 178.21
| 179.44
| 111,970
| 9,977,086
| ###
| ###
| 12.8 |
2024-Jan-15 Mon
| ###
| 183.52
| 180.88
| ###
| 102,185
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 182
| ###
| 180.72
| 114,724
| 10,439,884
| ###
| ###
| 12.9 |
2024-Jan-10 Wed
| 178.5
| 180.47
| ###
| 179.45
| 83,488
| ###
| 74.8
| 74.8
| 12.8 |
2024-Jan-09 Tue
| 177.59
| 178.73
| ###
| 178.54
| 108,270
| 9,675,548
| 75.3
| 75.3
| 12.8 |
2024-Jan-08 Mon
| 177.43
| ###
| ###
| 174.7
| 144,925
| 0
| ###
| ###
| 12.5 |
2024-Jan-05 Fri
| 180
| ###
| 176.73
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-04 Thu
| ###
| 180.54
| 176.54
| 179.5
|
|
| ###
| ###
| ### |
2024-Jan-03 Wed
| ###
| 182.75
| ###
| 179.23
| 93,628
| 8,555,258
| 31.8
| 31.8
| 12.8 |
2024-Jan-02 Tue
| 184
| 186
| ###
| 183.55
| 82,858
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 181.5
| 181.53
| 180.29
| ###
| 78,477
| 14,197,274
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| 179.5
| 181.43
| 72,225
| ###
| ###
| ###
| ### |
2023-Dec-27 Wed
| 179.85
| 181.23
| ###
| 179.48
|
|
| ###
| ###
| 12.8 |
2023-Dec-22 Fri
| ###
| ###
| 176.27
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2023-Dec-21 Thu
| 176.43
| 177.76
| 174.79
| 175.78
|
|
| 32.8
| 32.8
| 12.6 |
2023-Dec-20 Wed
| 177.8
| ###
| ###
| 176.43
| 175,451
| 0
| ###
| ###
| 12.6 |
2023-Dec-19 Tue
| 172.84
| 176.49
| ###
| 175.46
| 190,079
| 16,773,521
| ###
| ###
| 12.5 |
2023-Dec-18 Mon
| ###
| ###
| ###
| 172.83
| 84,052
| 0
| ###
| ###
| 12.3 |
2023-Dec-15 Fri
| ###
| 169.72
| 163.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 168.8
| ###
| ###
| ###
| 236,681
| 0
| 65.3
| 65.3
| 0.0 |
2023-Dec-13 Wed
| 167.47
| 167.72
| 164.51
| ###
| 167,971
| ###
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 163.56
| ###
| ###
| 167.74
| 142,180
| 0
| 88.0
| 88.0
| ### |
2023-Dec-11 Mon
| 163.2
| ###
| 162.43
| 163.55
| 84,244
| 6,841,876
| ###
| ###
| 11.7 |
2023-Dec-08 Fri
| ###
| 162.75
| 159.55
| 161.79
| 117,271
| 18,898,221
| ###
| ###
| ### |
2023-Dec-07 Thu
| ###
| 165.89
| 162.21
| 163.43
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 160.82
|
|
| 65.2
| 65.2
| 11.5 |
2023-Dec-05 Tue
| ###
| 159.86
| ###
| 158.8
| 183,985
| 14,705,921
| 78.2
| 78.2
| 11.3 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 159.52
| 125,024
| 0
| ###
| ###
| 11.4 |
2023-Dec-01 Fri
| ###
| ###
| 152.685
| 155.84
| 148,629
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 158.84
| 158.84
| 153.79
| 155.25
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 155.88
| ###
| ###
| 158.44
| 69,886
| 0
| ###
| ###
| 11.3 |
2023-Nov-28 Tue
| ###
| 156.83
| ###
| 156.41
|
|
| ###
| ###
| 11.2 |
2023-Nov-27 Mon
| 156.51
| 157.28
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| 156.5
| 156.59
|
|
| 27.1
| 27.1
| 11.2 |
2023-Nov-23 Thu
| 157.26
| 158.48
| 157.26
| ###
| 91,788
| 14,490,571
| 73.5
| 73.5
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 161.43
| 157.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 158.84
| 161.2
| 158.84
| 160.25
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| 158.41
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 157.56
| 158.5
| ###
| 156.71
|
|
| 37.9
| 37.9
| ### |
2023-Nov-15 Wed
| ###
| ###
| 156.2
| 157.45
|
|
| 72.0
| 72.0
| ### |
2023-Nov-14 Tue
| 153.71
| ###
| 151
| 153.51
|
|
| 29.0
| 29.0
| ### |
2023-Nov-13 Mon
| 156.77
| 157.43
| 151.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| 154.28
| 156.22
| 189,570
| 14,623,429
| 28.5
| 28.5
| 11.2 |
2023-Nov-09 Thu
| 160.25
| ###
| 157.89
| 159.59
| 162,783
| ###
| 36.6
| 36.6
| ### |
2023-Nov-08 Wed
| 158.29
| ###
| ###
| 159.21
|
|
| 70.0
| 70.0
| 11.4 |
2023-Nov-07 Tue
| 154
| ###
| 153.25
| 156.78
|
|
| 80.6
| 80.6
| 11.2 |
2023-Nov-06 Mon
| ###
| 158.87
| 154
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Nov-03 Fri
| 155
| 156.48
| 153.48
| 155.4
| 189,854
| 29,423,572
| 62.9
| 62.9
| ### |
2023-Nov-02 Thu
| ###
| ###
| 147.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 144.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 145.59
| 143
| 143.71
|
|
| 73.8
| 73.8
| ### |
2023-Oct-30 Mon
| 141.25
| ###
| 140.5
| ###
| 222,988
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 147.56
| 142.47
| ###
| 186,449
| ###
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 149.75
| 150.24
| ###
| 147.28
| 288,443
| ###
| 25.4
| 25.4
| 10.5 |
2023-Oct-25 Wed
| ###
| ###
| 152.56
| 153.2
|
|
| ###
| ###
| 10.9 |
2023-Oct-24 Tue
| 155.84
| ###
| ###
| 154.49
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 154.24
| ###
| 153.76
| 154.44
| 119,622
| ###
| ###
| ###
| ### |
2023-Oct-20 Fri
| 155.25
| 157.29
| 155
| 155.27
|
|
| 69.6
| 69.6
| ### |
2023-Oct-19 Thu
| ###
| 158.57
| 155.41
| 156.86
|
|
| ###
| ###
| 11.2 |
2023-Oct-18 Wed
| ###
| ###
| 157.26
| ###
| 128,688
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 158.83
| 160.785
| 157.86
| 159.23
| 163,920
| 26,116,144
| 75.2
| 75.2
| ### |
2023-Oct-16 Mon
| ###
| ###
| 155.42
| 156.43
| 277,040
| 21,528,778
| 40.5
| 40.5
| ### |
2023-Oct-13 Fri
| 161.43
| 164.5
| 159.41
| 159.41
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 164.77
| 166.24
| ###
| 163.87
| 163,850
| ###
| 31.4
| 31.4
| ### |
2023-Oct-11 Wed
| ###
| ###
| 163.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 272,446
| 0
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 156
| ###
| 154.58
| 156.74
| 138,570
| 10,710,075
| ###
| ###
| 11.2 |
2023-Oct-06 Fri
| 155.28
| 156.5
| 154.85
| 155.85
| 150,980
| ###
| ###
| ###
| 11.1 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 188,847
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 151.53
| ###
| 150.78
| 152.8
| 216,987
| 16,358,649
| ###
| ###
| 10.9 |
2023-Oct-02 Mon
| 154.29
| 155.45
| 153.24
| 153.83
|
|
| ###
| ###
| 11.0 |
2023-Sep-29 Fri
| 153.77
| 155.2
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2023-Sep-28 Thu
| ###
| 156.55
| ###
| 154.54
|
|
| 35.0
| 35.0
| 11.0 |
2023-Sep-27 Wed
| 155.55
| 156.58
| ###
| 156.51
|
|
| 73.7
| 73.7
| ### |
2023-Sep-26 Tue
| ###
| ###
| 156.59
| 156.77
| 99,079
| ###
| ###
| ###
| 11.2 |
2023-Sep-25 Mon
| ###
| 159.81
| 155.56
| 159.81
| 109,550
| ###
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2023-Sep-21 Thu
| 159.23
| ###
| 155.74
| 158.4
| 195,385
| 15,214,629
| 39.1
| 39.1
| 11.3 |
2023-Sep-20 Wed
| 157.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 157.4
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Sep-18 Mon
| 161.42
| ###
| 158.2
| 158.2
| 127,949
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| 163.85
| ###
| ###
| ###
| 226,279
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 163.4
| 160.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 119,948
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 163.43
| 161.48
| ###
| 96,851
| 15,733,929
| 72.2
| 72.2
| 0.0 |
2023-Sep-11 Mon
| ###
| 162.74
| 160.81
| 162.74
| 123,922
| 20,047,481
| ###
| ###
| 11.6 |
2023-Sep-08 Fri
| ###
| ###
| 162.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2023-Sep-06 Wed
| 162.86
| ###
| ###
| ###
| 173,584
| 0
| 38.7
| 38.7
| 0.0 |
2023-Sep-05 Tue
| 161.2
| ###
| ###
| 162.86
|
|
| ###
| ###
| 11.6 |
2023-Sep-04 Mon
| ###
| 164.74
| 161.26
| 162.24
| 129,156
| 21,052,428
| 30.5
| 30.5
| 11.6 |
2023-Sep-01 Fri
| 165.2
| 165.85
| 162.81
| ###
| 93,022
| ###
| 27.9
| 27.9
| 0.0 |
2023-Aug-31 Thu
| ###
| 165.83
| 163.5
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Aug-30 Wed
| 163.82
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 160.84
| 162.85
| 147,787
| ###
| ###
| ###
| 11.6 |
2023-Aug-28 Mon
| 161.83
| 161.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 150,755
| 0
| 69.8
| 69.8
| 0.0 |
2023-Aug-24 Thu
| 161.43
| 164.41
| 159.51
| ###
| 156,348
| 25,322,122
| 77.3
| 77.3
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 157.21
| 159.88
|
|
| 34.0
| 34.0
| 11.4 |
2023-Aug-22 Tue
| 161.5
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Aug-21 Mon
| 158.26
| 162.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 159.7
| ###
| 157.025
| 159.29
|
|
| 33.3
| 33.3
| 11.4 |
2023-Aug-17 Thu
| ###
| 161.73
| 156.44
| 161.22
| 180,422
| ###
| 85.1
| 85.1
| 11.5 |
2023-Aug-16 Wed
| 161.75
| ###
| 158.44
| ###
| 243,421
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 161.77
| 157.79
| 158.85
| 206,844
| ###
| 73.6
| 73.6
| ### |
2023-Aug-14 Mon
| 157
| ###
| ###
| 157.48
| 282,570
| 0
| 75.5
| 75.5
| 11.2 |
2023-Aug-11 Fri
| ###
| ###
| 154.8
| ###
| 220,847
| 17,093,557
| 69.8
| 69.8
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 185,450
| 0
| 31.5
| 31.5
| 0.0 |
2023-Aug-09 Wed
| ###
| 159.48
| 156.28
| 159.48
| 174,822
| ###
| ###
| ###
| ### |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2023-Aug-07 Mon
| 153.84
| 154.84
| 152.46
| ###
| 88,577
| 13,609,856
| 37.4
| 37.4
| 0.0 |
2023-Aug-04 Fri
| 153.21
| ###
| 150.59
| 153.84
| 115,249
| 8,677,673
| ###
| ###
| 11.0 |
2023-Aug-03 Thu
| 153.7
| 154.47
| ###
| 153.89
| 194,220
| 15,000,581
| 70.8
| 70.8
| 11.0 |
2023-Aug-02 Wed
| ###
| ###
| 154.79
| ###
| 180,857
| 13,997,427
| 29.9
| 29.9
| 0.0 |
2023-Aug-01 Tue
| ###
| 160.85
| 157.4
| 158.22
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| 157.78
| 158.56
| 155.23
| 157.53
| 162,872
| ###
| ###
| ###
| 11.3 |
2023-Jul-28 Fri
| ###
| 158.42
| 154.73
| 156.42
|
|
| ###
| ###
| 11.2 |
2023-Jul-27 Thu
| 155.74
| ###
| ###
| ###
| 256,128
| 0
| 75.7
| 75.7
| 0.0 |
2023-Jul-26 Wed
| 152
| 154.74
| 150.89
| ###
| 225,878
| 34,517,546
| 81.3
| 81.3
| 0.0 |
2023-Jul-25 Tue
| 150.83
| 150.85
| 148.79
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 145.77
| 148.28
| 126,021
| 9,185,040
| ###
| ###
| ### |
2023-Jul-21 Fri
| 148.22
| 148.76
| 145.45
| ###
| 110,724
| 16,288,054
| 21.8
| 21.8
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| 149.57
|
|
| 41.0
| 41.0
| ### |
2023-Jul-19 Wed
| ###
| 150.44
| 148.28
| 149.57
| 165,657
| 24,742,529
| 68.0
| 68.0
| ### |
2023-Jul-18 Tue
| 148.22
| 149.26
| ###
| 148.74
| 151,675
| ###
| ###
| ###
| 10.6 |
2023-Jul-17 Mon
| 149.77
| 150.51
| ###
| 149.26
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 148.25
| ###
| 147
| 149.4
| 88,581
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| 147.72
| 149.26
| ###
| 146.56
|
|
| ###
| ###
| 10.5 |
2023-Jul-12 Wed
| 145.24
| 146.47
| 144.43
| 145
|
|
| 40.1
| 40.1
| 10.4 |
2023-Jul-11 Tue
| 141
| 144.48
| 141
| 144.43
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 140
| 140.85
| ###
| 139.83
| 86,473
| ###
| ###
| ###
| 10.0 |
2023-Jul-07 Fri
| 141.23
| 142.79
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Jul-06 Thu
| ###
| 144.27
| ###
| ###
| 103,551
| 7,469,651
| 80.2
| 80.2
| 0.0 |
2023-Jul-05 Wed
| 142.8
| ###
| 142.2
| ###
| 164,180
| ###
| 72.8
| 72.8
| 0.0 |
2023-Jul-04 Tue
| 141.27
| ###
| 141.22
| 142.8
|
|
| 68.3
| 68.3
| 10.2 |
2023-Jul-03 Mon
| 143.46
| 143.55
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Jun-30 Fri
| 141.5
| ###
| 140.79
| ###
| 195,242
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 138.87
| 141.45
| 138.28
| 141.27
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 133.78
| 138.285
| 132.83
| 137.57
| 202,728
| ###
| 81.9
| 81.9
| ### |
2023-Jun-27 Tue
| 133.75
| ###
| 132.475
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 133.22
| ###
| 132.83
| 133.77
|
|
| 76.4
| 76.4
| 9.6 |
2023-Jun-23 Fri
| 133.51
| ###
| 132.7
| 132.7
| 104,553
| ###
| ###
| ###
| 9.5 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 133.29
| 109,682
| 0
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| ###
| 136.49
|
|
| 35.2
| 35.2
| ### |
2023-Jun-20 Tue
| 138.77
| 138.77
| ###
| 137.25
| 194,856
| 13,520,083
| ###
| ###
| ### |
2023-Jun-19 Mon
| 137.89
| 138.82
| 137.29
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Jun-16 Fri
| ###
| 137.44
| 133.5
| 137.44
|
|
| 81.1
| 81.1
| 9.8 |
2023-Jun-15 Thu
| 132.8
| 133.54
| 131.56
| 132.81
|
|
| 73.6
| 73.6
| ### |
2023-Jun-14 Wed
| 133.73
| 133.875
| ###
| 132.5
|
|
| 33.8
| 33.8
| 9.5 |
2023-Jun-13 Tue
| ###
| 134.445
| ###
| ###
| 318,941
| ###
| 81.9
| 81.9
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 130.89
|
|
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| 133.28
| 129.2
| ###
| 264,879
| ###
| 24.4
| 24.4
| 0.0 |
2023-Jun-07 Wed
| 136.85
| 136.85
| 133.82
| ###
| 207,582
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 135.59
| ###
| ###
| ###
| 206,784
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 137.55
| 138.85
| 137.46
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Jun-02 Fri
| 135.57
| 137.5
| 135.2
| ###
| 171,552
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| 134.55
| 134.81
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 136.8
| 137.53
| 133.26
| 137.53
| 915,140
| 123,905,380
| ###
| ###
| ### |
2023-May-30 Tue
| 135.5
| ###
| 134.45
| 137.29
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| ###
| 141.29
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| 137.81
|
|
| 72.7
| 72.7
| ### |
2023-May-25 Thu
| 138.25
| ###
| 136.4
| 137.24
| 187,873
| ###
| ###
| ###
| 9.8 |
2023-May-24 Wed
| ###
| 139.79
| 137.83
| 138.89
|
|
| 79.5
| 79.5
| ### |
2023-May-23 Tue
| ###
| ###
| 138.75
| ###
| 129,742
| 9,000,851
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| 138.51
| 128,079
| 0
| 44.4
| 44.4
| ### |
2023-May-19 Fri
| ###
| 140.74
| ###
| ###
| 114,376
| ###
| 80.3
| 80.3
| 0.0 |
2023-May-18 Thu
| 137.57
| ###
| 136.58
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-May-17 Wed
| 135.56
| ###
| ###
| 136.71
| 97,988
| 0
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| ###
| 133.85
| ###
| 174,772
| ###
| 38.8
| 38.8
| 0.0 |
2023-May-15 Mon
| 137.83
| ###
| 134.76
| 136.7
|
|
| ###
| ###
| 9.8 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-May-11 Thu
| 138.88
| 139.28
| ###
| 138.71
| 126,840
| ###
| ###
| ###
| 9.9 |
2023-May-10 Wed
| ###
| ###
| 136.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 121,657
| 0
| 37.3
| 37.3
| 0.0 |
2023-May-08 Mon
| 137.26
| 140.29
| 136.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 139.44
| 139.5
| 137.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 136.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 136.76
| 137.89
| 135.24
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-May-02 Tue
| ###
| 141.8
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 118,385
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 141.5
| 141.785
| 140.57
| 140.89
| 301,356
| 42,544,686
| 34.7
| 34.7
| ### |
2023-Apr-27 Thu
| 140.49
| 140.49
| 139.55
| 139.82
| 99,270
| 13,899,785
| ###
| ###
| 10.0 |
2023-Apr-26 Wed
| ###
| 140.42
| 139.29
| ###
| 254,887
| 35,647,221
| 72.0
| 72.0
| 0.0 |
2023-Apr-24 Mon
| 140.48
| ###
| 139.52
| ###
| 129,244
| ###
| 37.7
| 37.7
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 139.53
| 152,574
| 0
| 27.2
| 27.2
| ### |
2023-Apr-20 Thu
| 140.71
| ###
| ###
| 140.24
| 157,878
| 0
| 38.3
| 38.3
| 10.0 |
2023-Apr-19 Wed
| ###
| ###
| 140.73
| 140.89
| 132,685
| 9,336,380
| ###
| ###
| ### |
2023-Apr-18 Tue
| 142.87
| 142.87
| ###
| 142.2
| 168,859
| 12,062,442
| 35.6
| 35.6
| 10.2 |
2023-Apr-17 Mon
| 144.74
| 144.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 143.47
| ###
| ###
| 140,344
| 10,067,576
| 26.7
| 26.7
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 156,356
| 0
| 77.5
| 77.5
| 0.0 |
2023-Apr-12 Wed
| 141.85
| 142.45
| 141
| ###
| 167,056
| ###
| 36.7
| 36.7
| 0.0 |
2023-Apr-11 Tue
| 140.5
| 142.76
| ###
| 140.84
| 269,073
| ###
| ###
| ###
| ### |
2023-Apr-06 Thu
| 142
| 142
| ###
| 139.55
|
|
| 23.8
| 23.8
| 10.0 |
2023-Apr-05 Wed
| 139.82
| ###
| 138.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| 513,146
| 0
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2023-Mar-31 Fri
| 138.29
| 138.73
| ###
| ###
| 250,529
| 17,377,944
| 29.8
| 29.8
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 135.53
| 137.72
|
|
| ###
| ###
| 9.8 |
2023-Mar-29 Wed
| ###
| 135.84
| ###
| 135.71
|
|
| 83.5
| 83.5
| ### |
2023-Mar-28 Tue
| 131.83
| 134.76
| ###
| 134.76
|
|
| 77.9
| 77.9
| 9.6 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2023-Mar-24 Fri
| 132.21
| 132.8
| ###
| 131.74
| 167,447
| 11,118,480
| ###
| ###
| 9.4 |
2023-Mar-23 Thu
| 131.41
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| 131.44
| 132.25
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| 133.83
| ###
| 133.83
|
|
| 82.6
| 82.6
| ### |
2023-Mar-20 Mon
| 128.5
| 131.2
| ###
| 131.2
| 197,642
| ###
| 87.4
| 87.4
| ### |
2023-Mar-17 Fri
| 127.44
| ###
| 126.8
| 128.89
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| ###
| 127.2
| ###
| 126.89
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| 127.27
| 127.43
| 125.745
| 126.52
| 269,822
| ###
| 30.5
| 30.5
| 9.0 |
2023-Mar-14 Tue
| 124
| 125.44
| 122.47
| 125.24
|
|
| ###
| ###
| 8.9 |
2023-Mar-13 Mon
| 120.47
| 124.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 121
| 123.5
| ###
| 122.48
| 322,080
| 19,888,440
| ###
| ###
| 8.7 |
2023-Mar-09 Thu
| ###
| ###
| 121.73
| ###
| 281,743
| 17,148,287
| 69.6
| 69.6
| 0.0 |
2023-Mar-08 Wed
| ###
| 121.46
| ###
| 120.77
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| 116.81
| 120.85
|
|
| 69.6
| 69.6
| 8.6 |
2023-Mar-06 Mon
| 120.56
| ###
| 119.87
| ###
| 170,850
| ###
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| 121
| ###
| ###
| 161,849
| ###
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 120.59
| ###
| 118.73
| ###
| 239,150
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 121.24
| ###
| 119.85
| ###
| 211,250
| 12,659,156
| 32.4
| 32.4
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| 122.87
| 330,750
| 0
| 34.4
| 34.4
| ### |
2023-Feb-27 Mon
| 123.58
| 124
| 121.375
| 122
| 155,748
| ###
| ###
| ###
| 8.7 |
2023-Feb-24 Fri
| ###
| ###
| ###
| 124.81
|
|
| 85.7
| 85.7
| ### |
2023-Feb-23 Thu
| 124.24
| 124.24
| ###
| 122.21
|
|
| 25.9
| 25.9
| ### |
2023-Feb-22 Wed
| 122.56
| 123.84
| 121.57
| 122.81
|
|
| 69.0
| 69.0
| 8.8 |
2023-Feb-21 Tue
| 124.45
| ###
| 123.5
| 125.56
| 125,580
| ###
| ###
| ###
| 9.0 |
2023-Feb-20 Mon
| 126.88
| 126.88
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 124.85
| 126.43
| 195,824
| ###
| 34.8
| 34.8
| ### |
2023-Feb-16 Thu
| ###
| 128.71
| ###
| 128.58
|
|
| ###
| ###
| 9.2 |
2023-Feb-15 Wed
| ###
| ###
| 121.76
| 122.58
|
|
| ###
| ###
| 8.8 |
2023-Feb-14 Tue
| 119.72
| 123.56
| 119.71
| ###
| 243,575
| 29,627,245
| 89.3
| 89.3
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 118.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| 124.43
| 177,685
| 0
| 87.1
| 87.1
| 8.9 |
2023-Feb-08 Wed
| 124.81
| 126.59
| ###
| 124.45
| 202,788
| ###
| 35.7
| 35.7
| ### |
2023-Feb-07 Tue
| 124.2
| ###
| ###
| ###
| 226,656
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| 126.49
| ###
| 124.45
| 225,549
| 14,264,846
| 41.8
| 41.8
| ### |
2023-Feb-03 Fri
| 128.4
| 128.5
| 125.58
| ###
| 177,383
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| 125.855
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 126.75
| 126.75
| ###
| 121.53
| 213,746
| 13,546,152
| 11.9
| 11.9
| ### |
2023-Jan-31 Tue
| 125.81
| 126.145
| 124.48
| ###
| 279,528
| 35,028,352
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| 127.41
|
|
| 78.8
| 78.8
| ### |
2023-Jan-27 Fri
| ###
| ###
| 122.78
| 123.89
|
|
| 39.0
| 39.0
| ### |
2023-Jan-25 Wed
| 122.57
| 123.71
| 120.76
| 122.88
| 152,047
| ###
| ###
| ###
| 8.8 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 111,258
| 0
| 26.5
| 26.5
| 0.0 |
2023-Jan-23 Mon
| 123.5
| ###
| 122.73
| ###
| 79,480
| ###
| 34.4
| 34.4
| 0.0 |
2023-Jan-20 Fri
| 123
| 123
| 121.25
| 122.43
|
|
| 33.7
| 33.7
| 8.7 |
2023-Jan-19 Thu
| 123.55
| ###
| 122.59
| 123.57
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 124.2
| 125.625
| 123.52
| 123.58
|
|
| ###
| ###
| 8.8 |
2023-Jan-17 Tue
| ###
| 124.54
| 123.2
| 123.47
| 139,823
| 17,319,875
| 32.7
| 32.7
| ### |
2023-Jan-16 Mon
| 121.52
| 125.44
| 121.25
| 123.5
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| 117.27
| ###
| 117.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 117.53
| 117.82
| 115.48
| ###
| 145,681
| 16,993,688
| 23.8
| 23.8
| 0.0 |
2023-Jan-11 Wed
| ###
| 115.5
| ###
| 115.5
| 100,821
| ###
| ###
| ###
| 8.3 |
2023-Jan-10 Tue
| 110.54
| 113.2
| 109.8
| 112.83
| 137,020
| ###
| 86.8
| 86.8
| ### |
2023-Jan-09 Mon
| ###
| 111.72
| ###
| 111.28
| 123,877
| ###
| ###
| ###
| 7.9 |
2023-Jan-06 Fri
| 109.78
| 110.575
| ###
| 109.75
| 86,429
| 4,778,443
| 27.9
| 27.9
| ### |
2023-Jan-05 Thu
| ###
| 112.8
| ###
| 110.7
|
|
| ###
| ###
| 7.9 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
| 109,370
| 0
| 68.6
| 68.6
| 0.0 |
2023-Jan-03 Tue
| 112.8
| 113.46
| ###
| ###
| 118,344
| 6,713,655
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 111.21
| ###
| 110.8
| 131,949
| 7,337,024
| ###
| ###
| 7.9 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 79,527
| 0
| 36.6
| 36.6
| 0.0 |
2022-Dec-28 Wed
| ###
| 110.71
| ###
| ###
| 138,854
| ###
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 111.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 111.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| 113.155
| ###
| ###
| 348,944
| 19,742,379
| 72.0
| 72.0
| 0.0 |
2022-Dec-20 Tue
| ###
| 112.22
| ###
| ###
| 368,086
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 118.84
| 119.45
| ###
| ###
| 70,071
| ###
| 33.1
| 33.1
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| 119.21
| 157,543
| 0
| ###
| ###
| ### |
2022-Dec-15 Thu
| 118.52
| ###
| 118.22
| 120.5
| 220,126
| 13,011,647
| ###
| ###
| 8.6 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| 199,129
| 0
| 20.5
| 20.5
| 0.0 |
2022-Dec-13 Tue
| 122.4
| 122.75
| ###
| 121.52
| 126,777
| ###
| 34.3
| 34.3
| ### |
2022-Dec-12 Mon
| 122.44
| 122.44
| ###
| 121.71
|
|
| 41.4
| 41.4
| ### |
2022-Dec-09 Fri
| 122.25
| 122.47
| ###
| 121.22
| 83,577
| ###
| ###
| ###
| 8.7 |
2022-Dec-08 Thu
| ###
| 121.88
| ###
| ###
| 152,680
| ###
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 123.48
| 124.56
| ###
| 122.25
| 207,341
| ###
| 33.5
| 33.5
| 8.7 |
2022-Dec-06 Tue
| 126.4
| ###
| 124.84
| 125.48
|
|
| ###
| ###
| 9.0 |
2022-Dec-05 Mon
| 127.5
| 128.29
| ###
| ###
| 94,022
| 6,031,041
| 76.5
| 76.5
| 0.0 |
2022-Dec-02 Fri
| 126.25
| ###
| 125.76
| ###
| 113,020
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 130.53
| 131.7
| ###
| 126.23
| 135,848
| ###
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 122.75
|
|
| 30.2
| 30.2
| 8.8 |
2022-Nov-28 Mon
| ###
| ###
| 120.41
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 120
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 120
| 122.57
| 117.79
| ###
| 143,822
| 17,284,527
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| 120.44
| ###
| 118.25
| 126,920
| 7,643,122
| ###
| ###
| ### |
2022-Nov-22 Tue
| 121.21
| 121.21
| 119.73
| 119.73
| 119,380
| ###
| 29.0
| 29.0
| 8.6 |
2022-Nov-21 Mon
| ###
| ###
| ###
| 120.27
| 129,651
| 0
| 32.5
| 32.5
| ### |
2022-Nov-18 Fri
| ###
| 122.47
| ###
| 121.43
| 164,726
| ###
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| 121.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 122.71
| 119.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 122.84
| ###
| 121
| 122.42
| 238,824
| 14,448,852
| 39.3
| 39.3
| 8.7 |
2022-Nov-14 Mon
| 122
| ###
| ###
| ###
| 341,426
| 0
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| 122.22
| ###
| 121.7
| 398,122
| ###
| 86.4
| 86.4
| 8.7 |
2022-Nov-10 Thu
| 112.85
| 112.85
| 110.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 263,320
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 118.26
| 119.2
| 253,885
| 15,012,220
| ###
| ###
| 8.5 |
2022-Nov-07 Mon
| 119.41
| 121.87
| 118.71
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Nov-03 Thu
| ###
| 118.28
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2022-Nov-02 Wed
| 121.79
| 122.8
| ###
| 120.83
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| 121.76
| 119.55
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| 121.59
| 208,423
| 0
| 38.0
| 38.0
| 8.7 |
2022-Oct-28 Fri
| ###
| 119.56
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 118.54
| 118.54
| 146,626
| 8,690,523
| 29.2
| 29.2
| 8.5 |
2022-Oct-26 Wed
| ###
| 119.45
| ###
| ###
| 134,444
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 119.55
|
|
| 82.0
| 82.0
| ### |
2022-Oct-24 Mon
| 115.5
| 119.25
| 115.5
| ###
| 170,273
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 114.26
| 115.7
| 113.27
| 113.27
|
|
| 30.2
| 30.2
| ### |
2022-Oct-20 Thu
| 117.51
| ###
| 113.21
| 114.86
|
|
| 25.6
| 25.6
| 8.2 |
2022-Oct-19 Wed
| 117.75
| ###
| 117.75
| 119.85
| 136,046
| ###
| 81.2
| 81.2
| ### |
2022-Oct-18 Tue
| 116.8
| ###
| ###
| ###
| 230,523
| 0
| 69.4
| 69.4
| 0.0 |
2022-Oct-17 Mon
| 112.78
| ###
| 112.5
| 114.81
|
|
| 85.3
| 85.3
| ### |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 270,821
| 0
| 75.6
| 75.6
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 111.88
| ###
| 285,957
| ###
| 29.2
| 29.2
| 0.0 |
2022-Oct-12 Wed
| ###
| 117.42
| ###
| ###
| 285,921
| 16,786,421
| 24.0
| 24.0
| 0.0 |
2022-Oct-11 Tue
| 117.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 121
| ###
| ###
| 117.83
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 124.87
| ###
| 123.76
| ###
| 199,045
| ###
| 33.8
| 33.8
| 0.0 |
2022-Oct-06 Thu
| 128
| ###
| 125.23
| ###
| 222,258
| 13,916,684
| 19.9
| 19.9
| 0.0 |
2022-Oct-05 Wed
| 123.86
| ###
| 123.575
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Oct-03 Mon
| 115.72
| ###
| 113.23
| 114.28
|
|
| 38.3
| 38.3
| 8.2 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 114.85
|
|
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| ###
| 116.89
| 118.23
|
|
| 76.1
| 76.1
| 8.4 |
2022-Sep-28 Wed
| 115.45
| 116.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| 116.23
| 205,643
| 0
| ###
| ###
| 8.3 |
2022-Sep-26 Mon
| ###
| ###
| 113.28
| ###
| 190,285
| 10,777,742
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 117.51
| 117.71
| ###
| ###
| 222,273
| 13,081,877
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 121.21
| ###
| 118.77
| 119.76
|
|
| ###
| ###
| 8.6 |
2022-Sep-20 Tue
| ###
| ###
| 122.53
| 122.83
| 113,341
| ###
| 31.6
| 31.6
| ### |
2022-Sep-19 Mon
| 122.56
| ###
| 122.2
| 122.89
|
|
| 80.2
| 80.2
| 8.8 |
2022-Sep-16 Fri
| 122.71
| 124.46
| 122.655
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Sep-15 Thu
| 124.56
| 125.77
| ###
| ###
| 133,223
| 8,377,728
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 124.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 127.4
| ###
| ###
| 126.76
| 112,826
| 0
| ###
| ###
| 9.1 |
2022-Sep-12 Mon
| 126.22
| ###
| 124.28
| 125.51
|
|
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| 124.84
| 122.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 123.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| 121.44
| ###
| 120.53
| 116,076
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| 122.58
| 123.54
| 122.26
| 122.48
| 163,029
| ###
| ###
| ###
| 8.7 |
2022-Sep-05 Mon
| 123.4
| 124.71
| 122.345
| ###
| 117,249
| 14,483,475
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 126
| 126.24
| ###
| 123.77
| 173,920
| ###
| 27.7
| 27.7
| ### |
2022-Sep-01 Thu
| 125.79
| ###
| ###
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-Aug-31 Wed
| 124.49
| 127.73
| 123.78
| 127.55
| 274,840
| ###
| 77.3
| 77.3
| ### |
2022-Aug-30 Tue
| 123.83
| 124.52
| 122.8
| 124.2
| 218,623
| 27,034,920
| ###
| ###
| ### |
2022-Aug-29 Mon
| 123
| 124.49
| ###
| 123.45
|
|
| 73.4
| 73.4
| 8.8 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2022-Aug-25 Thu
| 129
| 130.59
| 126.75
| 128.53
|
|
| 33.9
| 33.9
| ### |
2022-Aug-24 Wed
| 127
| 128.2
| 126.24
| ###
| 114,553
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| 129.77
| ###
| 126.78
| 187,048
| ###
| 44.1
| 44.1
| 9.1 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 130.8
| ###
| ###
| 130.59
|
|
| ###
| ###
| 9.3 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 132.41
| 132.42
| 129.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 134.73
| 136.7
| 131.84
| 132.81
|
|
| 32.2
| 32.2
| ### |
2022-Aug-15 Mon
| ###
| 135.88
| ###
| 134.87
|
|
| 40.7
| 40.7
| ### |
2022-Aug-12 Fri
| ###
| 134.72
| ###
| 133.85
| 264,676
| 17,828,575
| ###
| ###
| ### |
2022-Aug-11 Thu
| 130.75
| ###
| 130.75
| ###
| 330,550
| ###
| 73.0
| 73.0
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 123.44
| 133.49
| 121.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| 124.54
| 239,778
| 0
| 9.5
| 9.5
| 8.9 |
2022-Aug-04 Thu
| ###
| ###
| 126.79
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 122.82
| 125.42
| 181,121
| 11,122,640
| ###
| ###
| 9.0 |
2022-Aug-02 Tue
| ###
| 126.54
| 123
| ###
| 129,976
| ###
| 81.2
| 81.2
| 0.0 |
2022-Aug-01 Mon
| 126.27
| ###
| 123.77
| 125.87
| 132,228
| 8,182,929
| 44.3
| 44.3
| ### |
2022-Jul-29 Fri
| 124.88
| 125.71
| 123.4
| ###
| 141,720
| ###
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 124.78
| 126.29
| ###
| 123.53
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 119.52
| ###
| ###
| 121.74
| 110,042
| 0
| 81.1
| 81.1
| 8.7 |
2022-Jul-26 Tue
| ###
| 121.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 120.22
| ###
| 137,043
| 8,237,654
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 127.5
| 127.5
| ###
| 122.75
| 226,582
| ###
| ###
| ###
| 8.8 |
2022-Jul-21 Thu
| 123.42
| ###
| ###
| 127.74
| 222,286
| 0
| 83.3
| 83.3
| 9.1 |
2022-Jul-20 Wed
| ###
| 122.47
| 118.52
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 117.51
| ###
| 159,471
| ###
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 121.57
| ###
| 121.57
| 92,359
| 5,614,041
| 67.1
| 67.1
| ### |
2022-Jul-15 Fri
| ###
| ###
| 118.71
| 119.57
|
|
| 32.8
| 32.8
| ### |
2022-Jul-14 Thu
| ###
| ###
| 116.7
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 116.22
| 118.55
| 136,883
| 7,954,271
| 32.6
| 32.6
| 8.5 |
2022-Jul-12 Tue
| ###
| ###
| 115.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 122.51
| ###
| ###
| ###
| 210,372
| 0
| 19.2
| 19.2
| 0.0 |
2022-Jul-08 Fri
| 123.5
| ###
| 120.57
| 122.5
| 139,174
| ###
| 24.8
| 24.8
| 8.8 |
2022-Jul-07 Thu
| 123.29
| 123.4
| ###
| 122.45
|
|
| 31.7
| 31.7
| ### |
2022-Jul-06 Wed
| ###
| 124
| 117.5
| 120.74
| 284,373
| ###
| 72.7
| 72.7
| 8.6 |
2022-Jul-05 Tue
| 114.5
| ###
| ###
| ###
| 234,143
| 0
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| 111.8
| ###
| 153,980
| 8,607,482
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| 111.8
|
|
| ###
| ###
| 8.0 |
2022-Jun-30 Thu
| ###
| 113.4
| 110.43
| 111.83
|
|
| ###
| ###
| 8.0 |
2022-Jun-29 Wed
| 110.46
| 111.78
| 108.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| 117.51
| 112.5
| 114.47
|
|
| ###
| ###
| ### |
2022-Jun-27 Mon
| ###
| 118.84
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 104.44
| 105.42
| 280,321
| ###
| 44.2
| 44.2
| 7.5 |
2022-Jun-22 Wed
| 98.26
| ###
| ###
| 103.2
|
|
| 94.9
| 94.9
| ### |
2022-Jun-21 Tue
| 97.49
| 100.87
| 97.29
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-Jun-20 Mon
| 97.2
| ###
| ###
| ###
| 190,772
| 0
| 54.0
| 54.0
| 0.0 |
2022-Jun-17 Fri
| 94.83
| ###
| 93.77
| 95.29
| 614,170
| ###
| ###
| ###
| ### |
2022-Jun-16 Thu
| ###
| 102.46
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2022-Jun-15 Wed
| 101.52
| ###
| 96.85
| 96.85
|
|
| ###
| ###
| 6.9 |
2022-Jun-14 Tue
| ###
| 103.44
| ###
| 103.44
|
|
| 92.3
| 92.3
| 7.4 |
2022-Jun-10 Fri
| ###
| ###
| ###
| 105.4
| 140,629
| 0
| ###
| ###
| 7.5 |
2022-Jun-09 Thu
| ###
| 106.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 107.44
| ###
| ###
| ###
| 214,181
| 0
| 33.9
| 33.9
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 105.85
| 257,221
| 0
| ###
| ###
| ### |
2022-Jun-06 Mon
| ###
| ###
| ###
| 110.47
|
|
| 45.4
| 45.4
| ### |
2022-Jun-03 Fri
| ###
| 114.4
| ###
| 112.41
| 162,320
| ###
| 37.9
| 37.9
| ### |
2022-Jun-02 Thu
| 110.54
| ###
| 108.75
| ###
| 176,986
| ###
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2022-May-31 Tue
| 116.26
| ###
| ###
| ###
| 641,457
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 114.84
| 117.28
| 113.74
| 116.49
| 191,987
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| ###
| 115.56
| ###
| 112.74
| 203,471
| 11,756,554
| ###
| ###
| 8.1 |
2022-May-26 Thu
| ###
| 111.8
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2022-May-25 Wed
| ###
| ###
| 107.7
| 108.83
| 176,357
| 9,496,824
| 41.2
| 41.2
| ### |
2022-May-24 Tue
| ###
| 113.52
| ###
| ###
| 196,976
| 11,180,357
| 26.8
| 26.8
| 0.0 |
2022-May-23 Mon
| ###
| 114.73
| 112.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| 108.75
| ###
| 108.25
| 112.48
| 207,857
| ###
| ###
| ###
| 8.0 |
2022-May-19 Thu
| ###
| 109.7
| 107.85
| 108.25
|
|
| 33.4
| 33.4
| 7.7 |
2022-May-18 Wed
| 110.29
| 113.43
| 110.29
| 112.4
|
|
| 80.1
| 80.1
| 8.0 |
2022-May-17 Tue
| ###
| 113.4
| 108.49
| 108.72
| 204,755
| 22,716,543
| ###
| ###
| 7.8 |
2022-May-16 Mon
| 112.5
| 115.57
| 112.5
| 113.87
|
|
| ###
| ###
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 534,979
| 0
| 44.4
| 44.4
| 0.0 |
2022-May-11 Wed
| ###
| 115.23
| 110.46
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| 107.28
|
|
| ###
| ###
| 7.7 |
2022-May-09 Mon
| ###
| ###
| ###
| 107.28
|
|
| ###
| ###
| 7.7 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2022-May-05 Thu
| 123
| 124.23
| 122
| 122
|
|
| 28.7
| 28.7
| 8.7 |
2022-May-04 Wed
| ###
| 125.8
| ###
| ###
| 137,926
| 8,675,545
| 35.3
| 35.3
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| 125.41
| 240,281
| 0
| ###
| ###
| 9.0 |
2022-May-02 Mon
| ###
| 128.23
| 124.53
| 124.8
| 115,759
| 14,629,622
| ###
| ###
| 8.9 |
2022-Apr-29 Fri
| ###
| 129.51
| ###
| 129.42
|
|
| ###
| ###
| 9.2 |
2022-Apr-28 Thu
| ###
| ###
| ###
| 125.78
| 156,953
| 0
| 33.7
| 33.7
| 9.0 |
2022-Apr-27 Wed
| 124
| 126.75
| 124
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2022-Apr-26 Tue
| ###
| 126.5
| 124.2
| 125.77
| 237,980
| ###
| 84.6
| 84.6
| ### |
2022-Apr-22 Fri
| 125.79
| ###
| ###
| 125.74
| 98,128
| 0
| ###
| ###
| ### |
2022-Apr-21 Thu
| 128.56
| 128.56
| 123.7
| 125.5
| 191,279
| 24,126,020
| ###
| ###
| 9.0 |
2022-Apr-20 Wed
| 127.83
| 129.41
| ###
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2022-Apr-19 Tue
| ###
| 129.22
| ###
| ###
| 101,470
| 6,555,976
| 33.6
| 33.6
| 0.0 |
2022-Apr-14 Thu
| 129.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| 129.8
| ###
| ###
| 261,225
| ###
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 128
| ###
| 128
| 129.7
|
|
| 86.3
| 86.3
| 9.3 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 128.22
| 153,185
| 0
| 85.0
| 85.0
| 9.2 |
2022-Apr-08 Fri
| 129
| 129.29
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 128.5
|
|
| ###
| ###
| 9.2 |
2022-Apr-06 Wed
| 131.27
| 132.45
| ###
| ###
| 156,224
| ###
| 71.5
| 71.5
| 0.0 |
2022-Apr-05 Tue
| ###
| 134.455
| 131.41
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Apr-04 Mon
| ###
| 132.81
| 130.2
| 131.8
| 110,026
| ###
| ###
| ###
| 9.4 |
2022-Apr-01 Fri
| 132.55
| 133.59
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2022-Mar-31 Thu
| ###
| ###
| ###
| 135.47
| 233,785
| 0
| 26.5
| 26.5
| ### |
2022-Mar-30 Wed
| 135.45
| ###
| ###
| 136.56
| 125,651
| 0
| ###
| ###
| 9.8 |
2022-Mar-29 Tue
| ###
| ###
| 132.77
| 133.21
|
|
| ###
| ###
| ### |
2022-Mar-28 Mon
| ###
| 135.71
| ###
| 133.48
|
|
| 40.5
| 40.5
| 9.5 |
2022-Mar-25 Fri
| ###
| ###
| 135.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| 133.2
| 136.42
| 90,121
| 6,002,058
| 74.5
| 74.5
| 9.7 |
2022-Mar-23 Wed
| 137.89
| 138.41
| ###
| 136.82
| 139,141
| 9,629,252
| 27.9
| 27.9
| 9.8 |
2022-Mar-22 Tue
| ###
| ###
| 135.46
| 135.46
| 132,625
| ###
| ###
| ###
| 9.7 |
2022-Mar-21 Mon
| 139.57
| ###
| ###
| ###
| 111,454
| 0
| 32.5
| 32.5
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 371,973
| 0
| 11.1
| 11.1
| 0.0 |
2022-Mar-17 Thu
| 141
| 142.25
| 138.89
| 141.78
|
|
| 69.6
| 69.6
| 10.1 |
2022-Mar-16 Wed
| 132.2
| 135.79
| 130.76
| ###
| 188,259
| ###
| 86.7
| 86.7
| 0.0 |
2022-Mar-15 Tue
| 128
| ###
| ###
| 130.47
| 130,386
| 0
| 88.7
| 88.7
| ### |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 132,180
| 0
| 85.9
| 85.9
| 0.0 |
2022-Mar-11 Fri
| 131.51
| ###
| ###
| 127.24
|
|
| ###
| ###
| 9.1 |
2022-Mar-10 Thu
| 131.83
| ###
| 130.47
| ###
| 160,556
| 10,473,870
| 74.2
| 74.2
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| 127
| ###
| 124.51
| 126.48
|
|
| ###
| ###
| 9.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| 127.89
| 187,371
| 0
| ###
| ###
| ### |
2022-Mar-04 Fri
| 132.48
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Mar-03 Thu
| ###
| 137.5
| 135.41
| 135.71
| 164,625
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 133.44
| 136.73
| ###
| 136.41
| 300,346
| 20,533,154
| ###
| ###
| ### |
2022-Mar-01 Tue
| 134.46
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2022-Feb-28 Mon
| ###
| 134.385
| 130.59
| ###
| 229,642
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 132.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 131.56
| 226,745
| 0
| ###
| ###
| 9.4 |
2022-Feb-23 Wed
| ###
| ###
| ###
| 135.23
|
|
| 58.4
| 58.4
| ### |
2022-Feb-22 Tue
| ###
| ###
| 132.21
| 134.21
|
|
| 85.2
| 85.2
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 320,957
| 0
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| 134.7
| 136.47
| ###
| ###
| 196,573
| 13,413,158
| 27.7
| 27.7
| 0.0 |
2022-Feb-17 Thu
| 136.88
| ###
| 135.25
| ###
| 216,876
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 140.46
| 136.51
| 138.59
|
|
| ###
| ###
| ### |
2022-Feb-15 Tue
| 134.5
| 138.575
| ###
| ###
| 138,170
| 9,573,453
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 136.41
| 133.24
| 135.44
| 133,041
| 17,937,252
| ###
| ###
| 9.7 |
2022-Feb-11 Fri
| ###
| ###
| 134.58
| ###
| 184,586
| ###
| 77.2
| 77.2
| 0.0 |
2022-Feb-10 Thu
| 144.5
| 144.5
| ###
| 139.51
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| ###
| 141.45
| ###
| 141.25
| 238,148
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| 139.675
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Feb-07 Mon
| ###
| 142.22
| 136.7
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 139.83
| 143.45
| 361,951
| ###
| 4.5
| 4.5
| ### |
2022-Feb-03 Thu
| 142.57
| 146.82
| ###
| ###
| 229,357
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 146.48
| 146.57
| 144.89
| 145.49
|
|
| ###
| ###
| 10.4 |
2022-Feb-01 Tue
| ###
| ###
| 143.58
| 145.48
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| 143
| ###
| ###
| ###
| 204,588
| 0
| 71.9
| 71.9
| 0.0 |
2022-Jan-28 Fri
| 136.7
| ###
| 135.7
| 142
|
|
| 81.4
| 81.4
| 10.1 |
2022-Jan-27 Thu
| 145.27
| 148
| ###
| ###
| 374,828
| 27,737,272
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| 253,547
| 0
| 70.7
| 70.7
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| 146.2
| 146.83
|
|
| ###
| ###
| 10.5 |
2022-Jan-20 Thu
| 151.49
| 153.22
| 150.76
| ###
| 147,880
| 22,476,281
| 65.7
| 65.7
| 0.0 |
2022-Jan-19 Wed
| 155.42
| ###
| 152.43
| 153.84
| 190,458
| 14,515,756
| ###
| ###
| 11.0 |
2022-Jan-18 Tue
| ###
| 157.75
| ###
| 154.44
| 196,544
| ###
| 66.8
| 66.8
| ### |
2022-Jan-17 Mon
| 151.5
| ###
| ###
| ###
| 369,940
| 0
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| 156.88
| 153.83
| ###
| 163,752
| ###
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 157.28
| 158.25
|
|
| 35.9
| 35.9
| ### |
2022-Jan-12 Wed
| 162.53
| 162.89
| ###
| 158.79
| 133,350
| ###
| ###
| ###
| 11.3 |
2022-Jan-11 Tue
| ###
| 159.74
| 157.25
| 158.24
| 172,059
| ###
| ###
| ###
| 11.3 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
| 130,944
| 0
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| 160.49
| ###
| 159.5
|
|
| 30.1
| 30.1
| 11.4 |
2022-Jan-06 Thu
| 163.5
| 165.41
| 156
| 156
| 139,651
| ###
| 13.5
| 13.5
| 11.1 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 167.8
| 121,353
| 0
| ###
| ###
| 12.0 |
2022-Jan-04 Tue
| 168.5
| 171.7
| 167.84
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Dec-31 Fri
| 172
| 172
| ###
| ###
| 50,952
| 4,381,872
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 167.51
| ###
| 167.51
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2021-Dec-29 Wed
| 169.87
| 171.51
| 166.54
| 167.51
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| 168.87
| ###
| 168.87
|
|
| ###
| ###
| 12.1 |
2021-Dec-23 Thu
| 168.4
| 168.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| 166.24
| 161.88
| 165.26
|
|
| ###
| ###
| 11.8 |
2021-Dec-21 Tue
| 159.86
| 161.4
| 157.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 157.8
| 160.145
| 157.75
| ###
| 100,349
| 15,950,222
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 161.75
| ###
| ###
| 157.72
| 311,127
| 0
| 21.2
| 21.2
| 11.3 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 193,585
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 169.86
| 169.86
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| ###
| 169.26
| 85,085
| 0
| ###
| ###
| ### |
2021-Dec-13 Mon
| 168.77
| ###
| ###
| 169.2
|
|
| ###
| ###
| 12.1 |
2021-Dec-10 Fri
| 165.58
| ###
| 165.58
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2021-Dec-09 Thu
| ###
| 169.42
| ###
| 167.75
|
|
| 80.3
| 80.3
| 12.0 |
2021-Dec-08 Wed
| 165.54
| 170.52
| ###
| ###
| 301,727
| 25,725,244
| 79.9
| 79.9
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 158.72
| 160.7
|
|
| 66.6
| 66.6
| 11.5 |
2021-Dec-06 Mon
| ###
| ###
| 157.53
| 158.87
|
|
| 54.8
| 54.8
| 11.3 |
2021-Dec-03 Fri
| ###
| 161.88
| 157.73
| 160.75
|
|
| ###
| ###
| 11.5 |
2021-Dec-02 Thu
| 161.58
| 161.85
| 159.74
| 160.8
|
|
| ###
| ###
| 11.5 |
2021-Dec-01 Wed
| 161.4
| ###
| 159.2
| 161.57
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 162.43
| 160.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 96,776
| 0
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| 164.57
| 165.25
| 163.27
| 164.87
|
|
| 72.2
| 72.2
| ### |
2021-Nov-23 Tue
| ###
| 168.8
| 163.81
| 165.57
| 109,826
| ###
| ###
| ###
| ### |
2021-Nov-22 Mon
| ###
| ###
| 169.79
| ###
| 94,978
| 8,063,157
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 172.84
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2021-Nov-18 Thu
| 172.54
| ###
| 171.55
| 171.77
| 127,540
| 10,939,743
| ###
| ###
| ### |
2021-Nov-17 Wed
| 171.87
| ###
| 170.74
| 171.79
|
|
| 47.1
| 47.1
| ### |
2021-Nov-16 Tue
| ###
| 170.86
| 168.8
| 170
|
|
| ###
| ###
| 12.1 |
2021-Nov-15 Mon
| 169.22
| 171.59
| ###
| 170.29
| 152,580
| ###
| 71.6
| 71.6
| ### |
2021-Nov-12 Fri
| ###
| 169.87
| ###
| 168.29
|
|
| 79.3
| 79.3
| ### |
2021-Nov-11 Thu
| ###
| 166.47
| 162.24
| 164.74
|
|
| ###
| ###
| 11.8 |
2021-Nov-10 Wed
| 168.29
| 169.2
| 164.44
| ###
| 202,379
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 168.58
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2021-Nov-08 Mon
| 172.49
| 172.49
| ###
| 171.5
| 176,726
| ###
| ###
| ###
| 12.3 |
2021-Nov-05 Fri
| 172.48
| ###
| 172
| 176.81
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 164.24
| 167.78
| ###
| 167.46
|
|
| 83.0
| 83.0
| ### |
2021-Nov-03 Wed
| 165.46
| 165.8
| 163.26
| ###
| 142,277
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 164.48
| 165.85
| ###
| 164.72
|
|
| 75.0
| 75.0
| 11.8 |
2021-Nov-01 Mon
| ###
| ###
| 162.87
| 164.48
| 127,043
| 10,345,746
| 73.1
| 73.1
| 11.7 |
2021-Oct-29 Fri
| ###
| ###
| 159.84
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2021-Oct-28 Thu
| 163.71
| ###
| 162.84
| 163.26
| 97,548
| 7,942,358
| ###
| ###
| ### |
2021-Oct-27 Wed
| ###
| ###
| ###
| 164.26
| 96,348
| 0
| ###
| ###
| 11.7 |
2021-Oct-26 Tue
| 163.28
| 164.52
| ###
| 163.52
| 252,540
| 20,773,940
| 72.3
| 72.3
| ### |
2021-Oct-25 Mon
| ###
| ###
| 161.79
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2021-Oct-22 Fri
| 163.72
| ###
| ###
| ###
| 146,024
| 0
| 67.0
| 67.0
| 0.0 |
2021-Oct-21 Thu
| 161.88
| ###
| ###
| 164.88
|
|
| 86.0
| 86.0
| 11.8 |
2021-Oct-20 Wed
| 157.49
| ###
| 156.46
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2021-Oct-19 Tue
| ###
| 156.58
| ###
| 154.51
| 138,472
| 10,840,972
| 65.2
| 65.2
| ### |
2021-Oct-18 Mon
| ###
| 157.23
| 153.72
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2021-Oct-15 Fri
| ###
| 158.5
| ###
| ###
| 105,825
| ###
| 28.7
| 28.7
| 0.0 |
2021-Oct-14 Thu
| ###
| 159.54
| ###
| 157.47
| 190,825
| ###
| 33.2
| 33.2
| 11.2 |
2021-Oct-13 Wed
| 153.57
| ###
| ###
| 154.79
| 128,346
| 0
| 69.1
| 69.1
| ### |
2021-Oct-12 Tue
| ###
| ###
| ###
| 152.56
|
|
| ###
| ###
| 10.9 |
2021-Oct-11 Mon
| 155.86
| ###
| 155.49
| ###
| 211,252
| 16,423,786
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 154.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 152.71
| 154.85
| ###
| ###
| 375,484
| 29,071,848
| 69.0
| 69.0
| 0.0 |
2021-Oct-06 Wed
| 155
| 155.5
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2021-Oct-05 Tue
| ###
| 155
| ###
| 151.81
|
|
| 35.4
| 35.4
| ### |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 72,946
| 0
| 31.9
| 31.9
| 0.0 |
2021-Oct-01 Fri
| 156.76
| 157.29
| 153.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| ###
| ###
| ###
| 158.85
|
|
| 32.4
| 32.4
| ### |
2021-Sep-29 Wed
| ###
| 160.57
| 156.23
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Sep-28 Tue
| 162.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 198,170
| 0
| 29.6
| 29.6
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 169.22
| 225,371
| 0
| 76.6
| 76.6
| 12.1 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 160.46
| 165.55
| 159.75
| 164.75
| 337,322
| 54,865,423
| ###
| ###
| 11.8 |
2021-Sep-21 Tue
| 156.23
| 160.45
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Sep-20 Mon
| 155.82
| ###
| 154.53
| 156.29
|
|
| 87.7
| 87.7
| ### |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Sep-16 Thu
| ###
| 159.79
| ###
| 157.56
|
|
| ###
| ###
| 11.3 |
2021-Sep-15 Wed
| 155.74
| ###
| ###
| 157.29
|
|
| 73.7
| 73.7
| ### |
2021-Sep-14 Tue
| ###
| ###
| 153.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 157.54
| 158.25
| 155.81
| 157.27
| 112,675
| 17,693,355
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 158.87
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 154.51
| 155.29
| 202,545
| ###
| 38.6
| 38.6
| 11.1 |
2021-Sep-08 Wed
| 160.59
| 163.43
| 160.2
| 160.46
| 234,473
| 37,941,248
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| ###
| 156.185
| ###
| 257,177
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 154
| ###
| 153.57
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2021-Sep-03 Fri
| 156
| 156
| 154.29
| 155.57
| 161,570
| 25,066,777
| ###
| ###
| 11.1 |
2021-Sep-02 Thu
| ###
| 156.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| 154.59
| ###
| 154.49
| 161,327
| 12,469,770
| ###
| ###
| ### |
2021-Aug-31 Tue
| 152
| ###
| ###
| 153.5
| 361,081
| 0
| 72.8
| 72.8
| 11.0 |
2021-Aug-30 Mon
| ###
| 152.84
| 150.84
| 150.84
| 215,854
| 32,775,271
| ###
| ###
| 10.8 |
2021-Aug-27 Fri
| 153.5
| 153.82
| 149.82
| ###
| 276,621
| ###
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 174,576
| 0
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| 154
| 156.89
| 153.28
| 156.43
|
|
| 75.0
| 75.0
| ### |
2021-Aug-24 Tue
| 155
| ###
| 153.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| 154.73
| ###
| 153.74
| 155.87
| 193,521
| 14,875,959
| ###
| ###
| ### |
2021-Aug-20 Fri
| 157
| 157
| 153.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 153.42
| ###
| ###
| 155.7
| 301,678
| 0
| ###
| ###
| ### |
2021-Aug-18 Wed
| ###
| ###
| 150.725
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Aug-17 Tue
| 151.48
| ###
| ###
| ###
| 243,170
| 0
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 149.89
| 152.46
| ###
| 151
| 211,878
| 16,151,459
| 81.3
| 81.3
| 10.8 |
2021-Aug-13 Fri
| 150.49
| 152.74
| 149.28
| 149.74
|
|
| ###
| ###
| 10.7 |
2021-Aug-12 Thu
| 150
| ###
| 147.53
| 150.41
| 390,940
| 28,837,689
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| 153.56
| 150.44
| 150.78
|
|
| ###
| ###
| 10.8 |
2021-Aug-10 Tue
| ###
| ###
| 151.76
| 154.89
|
|
| 74.1
| 74.1
| ### |
2021-Aug-09 Mon
| 160.28
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2021-Aug-06 Fri
| 164.8
| ###
| 155.44
| 159.42
|
|
| ###
| ###
| 11.4 |
2021-Aug-05 Thu
| ###
| ###
| ###
| 167.28
| 154,347
| 0
| ###
| ###
| 11.9 |
2021-Aug-04 Wed
| ###
| 169.21
| ###
| 167.49
|
|
| 72.0
| 72.0
| ### |
2021-Aug-03 Tue
| ###
| 167.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| 162.46
| ###
| 161.71
| 166.43
|
|
| ###
| ###
| 11.9 |
2021-Jul-30 Fri
| ###
| 163.5
| 161.2
| ###
| 227,377
| 36,914,655
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2021-Jul-28 Wed
| 161.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| 163.22
| 163.22
| 161.25
| ###
| 112,871
| 18,311,626
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| 162.55
| 164.73
| ###
| 162.5
| 84,286
| ###
| 48.0
| 48.0
| 11.6 |
2021-Jul-23 Fri
| ###
| 163.4
| 160.28
| 162.55
| 85,953
| ###
| 68.6
| 68.6
| ### |
2021-Jul-22 Thu
| 161.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 162.43
| 159.89
| 160.21
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| 158.58
| 161.54
| ###
| 160.49
|
|
| ###
| ###
| ### |
2021-Jul-19 Mon
| ###
| 161.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 162.22
| ###
| 161.4
| 162.45
| 97,589
| ###
| 62.6
| 62.6
| ### |
2021-Jul-15 Thu
| 162.44
| ###
| 160.86
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jul-14 Wed
| 165.58
| ###
| ###
| ###
| 221,481
| 0
| 26.7
| 26.7
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| 164.26
| ###
| 300,454
| 24,676,287
| 67.2
| 67.2
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| 164.43
| 118,828
| 0
| ###
| ###
| 11.7 |
2021-Jul-09 Fri
| 166.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 171.86
| ###
| 169.49
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| 166.23
| 170.55
| ###
| ###
| 141,372
| ###
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 168.53
| 169.49
| ###
| ###
| 108,749
| ###
| 30.7
| 30.7
| 0.0 |
2021-Jul-05 Mon
| 171.89
| ###
| ###
| ###
| 111,045
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| 170.27
| ###
| ###
| 111,681
| ###
| 71.4
| 71.4
| 0.0 |
2021-Jul-01 Thu
| 168.86
| ###
| 166.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 168.57
| 170.77
| 166.51
| ###
| 162,484
| ###
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| 167.88
| 168.88
| 165.53
| ###
| 123,371
| 20,628,248
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 166.41
| ###
| ###
| 166.43
|
|
| ###
| ###
| 11.9 |
2021-Jun-25 Fri
| ###
| 167.88
| ###
| 167.46
|
|
| 39.5
| 39.5
| ### |
2021-Jun-24 Thu
| ###
| ###
| 165.77
| 166.82
|
|
| 35.1
| 35.1
| 11.9 |
2021-Jun-23 Wed
| ###
| ###
| ###
| 168.45
| 164,227
| 0
| ###
| ###
| 12.0 |
2021-Jun-22 Tue
| ###
| 171.53
| 165.46
| 167.86
| 315,345
| 53,134,055
| ###
| ###
| ### |
2021-Jun-21 Mon
| ###
| 168.84
| ###
| 164.48
| 312,723
| 26,400,075
| 42.5
| 42.5
| 11.7 |
2021-Jun-18 Fri
| 168.48
| ###
| ###
| ###
| 329,550
| 0
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 168.42
| ###
| 164.77
| 165.28
|
|
| ###
| ###
| 11.8 |
2021-Jun-16 Wed
| ###
| ###
| 167.82
| ###
| 137,027
| ###
| 84.4
| 84.4
| 0.0 |
2021-Jun-15 Tue
| 166.82
| ###
| 164.76
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2021-Jun-11 Fri
| 168.7
| ###
| 166.7
| 166.7
|
|
| ###
| ###
| 11.9 |
2021-Jun-10 Thu
| 164.53
| 168.21
| 164.42
| 167.7
|
|
| 82.1
| 82.1
| 12.0 |
2021-Jun-09 Wed
| 167.22
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| 165.46
| 166.7
|
|
| ###
| ###
| 11.9 |
2021-Jun-07 Mon
| 163.76
| 165.45
| ###
| 165.22
|
|
| 80.2
| 80.2
| ### |
2021-Jun-04 Fri
| 163.46
| 164.88
| ###
| 163.46
| 109,740
| ###
| 67.7
| 67.7
| 11.7 |
2021-Jun-03 Thu
| ###
| 165.49
| 161.79
| ###
| 112,981
| ###
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 167.52
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2021-Jun-01 Tue
| 164.83
| 166.275
| ###
| 165.43
| 146,043
| 12,141,649
| 71.2
| 71.2
| ### |
2021-May-31 Mon
| 164.89
| ###
| ###
| ###
| 127,826
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 163.88
| 164.48
| 173,824
| ###
| ###
| ###
| 11.7 |
2021-May-27 Thu
| 164.5
| 166.42
| 162.51
| 165.72
|
|
| ###
| ###
| 11.8 |
2021-May-26 Wed
| ###
| ###
| ###
| 164.4
| 229,428
| 0
| 86.3
| 86.3
| 11.7 |
2021-May-25 Tue
| ###
| ###
| ###
| 159.85
| 177,451
| 0
| ###
| ###
| 11.4 |
2021-May-24 Mon
| 154.53
| 155.88
| ###
| ###
| 151,373
| ###
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| 152.81
|
|
| 28.0
| 28.0
| ### |
2021-May-20 Thu
| 150
| 152.28
| 148.27
| 151
| 163,089
| ###
| 64.5
| 64.5
| 10.8 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 150.8
| 151.46
| 148.22
| ###
| 138,154
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| 152.22
| 147.8
| ###
| 141,549
| ###
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 148.78
| ###
| 145.84
| 147.7
|
|
| 35.0
| 35.0
| 10.6 |
2021-May-13 Thu
| 151.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| 156.41
| ###
| 151.72
|
|
| ###
| ###
| 10.8 |
2021-May-11 Tue
| 157.2
| 157.23
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 156.43
| 160.44
|
|
| ###
| ###
| 11.5 |
2021-May-07 Fri
| 153.23
| 157.53
| 152.75
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2021-May-06 Thu
| 155.28
| ###
| 153.57
| 153.84
| 111,074
| ###
| 41.3
| 41.3
| 11.0 |
2021-May-05 Wed
| 153.7
| 155.83
| ###
| 155.75
|
|
| 81.9
| 81.9
| 11.1 |
2021-May-04 Tue
| ###
| ###
| 154.87
| 156.46
|
|
| 77.2
| 77.2
| 11.2 |
2021-May-03 Mon
| 159.82
| 159.83
| 156.41
| 157
|
|
| ###
| ###
| 11.2 |
2021-Apr-30 Fri
| 159.57
| ###
| 157.52
| ###
| 159,041
| ###
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 157
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 157.28
| 158.76
| 156.53
| 158.59
| 129,971
| 20,489,278
| 76.6
| 76.6
| 11.3 |
2021-Apr-27 Tue
| ###
| 157.77
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Apr-26 Mon
| 159.82
| ###
| 157.26
| 157.41
| 94,871
| ###
| ###
| ###
| ### |
2021-Apr-23 Fri
| ###
| 160.5
| 157.41
| 159.89
|
|
| 78.1
| 78.1
| ### |
2021-Apr-22 Thu
| ###
| 157.71
| ###
| 157.71
|
|
| 85.8
| 85.8
| ### |
2021-Apr-21 Wed
| ###
| 157.85
| ###
| ###
| 182,027
| 14,366,480
| 80.9
| 80.9
| 0.0 |
2021-Apr-20 Tue
| 159
| ###
| 157.7
| 157.8
| 193,043
| 15,221,440
| 38.8
| 38.8
| ### |
2021-Apr-19 Mon
| 158.8
| 160.42
| 157.2
| 159.45
| 113,241
| ###
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| ###
| 155.41
| ###
| 165,784
| 12,882,245
| 72.6
| 72.6
| 0.0 |
2021-Apr-15 Thu
| 154.84
| 158.53
| ###
| 157.54
| 150,241
| 11,908,852
| ###
| ###
| 11.3 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2021-Apr-13 Tue
| ###
| 154.73
| ###
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 152.42
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2021-Apr-09 Fri
| 154.81
| 155.82
| 153.47
| ###
| 152,580
| ###
| 60.4
| 60.4
| 0.0 |
2021-Apr-08 Thu
| 152.28
| 155.28
| ###
| 153.5
|
|
| 70.8
| 70.8
| 11.0 |
2021-Apr-07 Wed
| 149
| ###
| ###
| ###
| 191,543
| 0
| 72.4
| 72.4
| 0.0 |
2021-Apr-06 Tue
| ###
| 147.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 143.51
| 144.86
| 142
| 142.58
|
|
| ###
| ###
| 10.2 |
2021-Mar-31 Wed
| ###
| 143.42
| ###
| 141.74
| 160,545
| 11,512,681
| 82.6
| 82.6
| 10.1 |
2021-Mar-30 Tue
| ###
| ###
| ###
| 139.22
| 166,573
| 0
| 81.5
| 81.5
| 9.9 |
2021-Mar-29 Mon
| ###
| ###
| ###
| 137.45
|
|
| ###
| ###
| 9.8 |
2021-Mar-26 Fri
| 138.88
| 140.41
| 137.49
| ###
| 114,944
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 139.45
| 139.51
| 136.83
| 138.22
|
|
| 35.5
| 35.5
| 9.9 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 232,177
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 133.53
| 135.5
| ###
| ###
| 118,089
| 8,000,529
| 75.0
| 75.0
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| 134.43
| 85,243
| 0
| ###
| ###
| 9.6 |
2021-Mar-19 Fri
| 132.7
| 135.8
| ###
| ###
| 276,423
| 18,769,121
| 69.5
| 69.5
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 133.23
| 133.87
|
|
| ###
| ###
| 9.6 |
2021-Mar-17 Wed
| ###
| ###
| ###
| 135.22
|
|
| ###
| ###
| 9.7 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
| 151,952
| 0
| 73.4
| 73.4
| 0.0 |
2021-Mar-15 Mon
| 136.4
| ###
| ###
| ###
| 93,789
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 137.47
| 110,172
| 0
| 64.8
| 64.8
| ### |
2021-Mar-11 Thu
| 138.5
| 138.5
| ###
| 136.75
|
|
| ###
| ###
| 9.8 |
2021-Mar-10 Wed
| 134.7
| 136.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| 136.23
| ###
| ###
| 227,927
| 15,525,247
| 35.6
| 35.6
| 0.0 |
2021-Mar-08 Mon
| 138.81
| ###
| 134.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| 134.41
| ###
| 134.41
| 135.89
|
|
| 80.8
| 80.8
| ### |
2021-Mar-04 Thu
| 143
| ###
| ###
| 138.42
|
|
| ###
| ###
| 9.9 |
2021-Mar-03 Wed
| ###
| ###
| 141.28
| 142.56
| 163,224
| 11,530,143
| 38.8
| 38.8
| 10.2 |
2021-Mar-02 Tue
| 141.2
| 144.27
| 141.2
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 132.4
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2021-Feb-26 Fri
| 138.5
| 138.5
| ###
| 136.8
| 295,144
| 20,438,722
| 37.6
| 37.6
| ### |
2021-Feb-25 Thu
| 141
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-24 Wed
| 148.5
| 149
| ###
| ###
| 220,149
| ###
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| 150.89
| ###
| 148.51
|
|
| ###
| ###
| 10.6 |
2021-Feb-22 Mon
| 151.82
| ###
| ###
| 150.56
| 186,473
| 0
| ###
| ###
| 10.8 |
2021-Feb-19 Fri
| ###
| ###
| 152.47
| ###
| 173,086
| ###
| 49.5
| 49.5
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| 154.48
| 154.79
|
|
| ###
| ###
| ### |
2021-Feb-17 Wed
| ###
| ###
| 152.54
| ###
| 179,483
| ###
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| ###
| 157
| 153.5
| 154.58
|
|
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| 157.45
| 155.29
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Feb-12 Fri
| 157
| ###
| ###
| ###
| 111,048
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 156.79
| 154.43
| 155.4
|
|
| 41.9
| 41.9
| ### |
2021-Feb-10 Wed
| ###
| ###
| 156.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 157.74
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Feb-08 Mon
| 159.77
| 163.75
| 158.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 158
| 160.59
| 154.8
| 157
| 263,048
| 41,481,354
| ###
| ###
| 11.2 |
2021-Feb-04 Thu
| 160.73
| ###
| ###
| 154.5
| 418,952
| 0
| 14.4
| 14.4
| 11.0 |
2021-Feb-03 Wed
| 154.5
| 156.87
| 153.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 146.88
| 153.2
| 146.88
| 152.29
| 182,620
| ###
| 87.6
| 87.6
| 10.9 |
2021-Feb-01 Mon
| ###
| 146.75
| 142.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 146.76
| 150.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 145.7
| 146.49
| ###
| ###
| 218,275
| 15,987,552
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 147.47
| ###
| 146.5
|
|
| 80.4
| 80.4
| 10.5 |
2021-Jan-25 Mon
| ###
| 145
| ###
| ###
| 106,778
| ###
| 76.0
| 76.0
| 0.0 |
2021-Jan-22 Fri
| 143
| ###
| ###
| 142.79
|
|
| ###
| ###
| ### |
2021-Jan-21 Thu
| 145.28
| ###
| ###
| ###
| 336,559
| 0
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 140.79
| ###
| 140.5
| 143.8
| 224,146
| 15,746,256
| ###
| ###
| ### |
2021-Jan-19 Tue
| ###
| ###
| ###
| 142.52
|
|
| 23.2
| 23.2
| ### |
2021-Jan-18 Mon
| ###
| ###
| 141.51
| 144.5
|
|
| 84.5
| 84.5
| ### |
2021-Jan-15 Fri
| ###
| ###
| ###
| 141.74
| 177,523
| 0
| ###
| ###
| 10.1 |
2021-Jan-14 Thu
| 145
| ###
| ###
| ###
| 159,288
| 0
| 27.4
| 27.4
| 0.0 |
2021-Jan-13 Wed
| 142.81
| 145.59
| ###
| 144.76
|
|
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| 147
| 143.24
| 143.78
|
|
| 35.4
| 35.4
| 10.3 |
2021-Jan-11 Mon
| 146.26
| 147.86
| 145.5
| 145.88
| 144,270
| 21,161,523
| 54.9
| 54.9
| 10.4 |
2021-Jan-08 Fri
| 147.25
| ###
| 145.7
| 148.22
|
|
| ###
| ###
| 10.6 |
2021-Jan-07 Thu
| ###
| 151.77
| ###
| 145.45
|
|
| 14.6
| 14.6
| ### |
2021-Jan-06 Wed
| 153.79
| ###
| ###
| 149
| 204,020
| 0
| 15.2
| 15.2
| 10.6 |
2021-Jan-05 Tue
| 153.57
| 154.82
| ###
| ###
| 175,742
| 13,604,188
| 64.5
| 64.5
| 0.0 |
2021-Jan-04 Mon
| ###
| 154.58
| ###
| 154.24
| 101,453
| ###
| ###
| ###
| 11.0 |
2020-Dec-31 Thu
| 149.56
| ###
| 148.73
| 148.86
|
|
| ###
| ###
| 10.6 |
2020-Dec-30 Wed
| 149.83
| 150.53
| 148.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 150.41
| 150.56
| 148.79
| 150.23
|
|
| 31.3
| 31.3
| ### |
2020-Dec-24 Thu
| 151.4
| ###
| 149.42
| 149.42
| 63,470
| 4,741,843
| 18.8
| 18.8
| 10.7 |
2020-Dec-23 Wed
| ###
| ###
| ###
| 149.79
|
|
| ###
| ###
| ### |
2020-Dec-22 Tue
| 145.5
| ###
| 145.5
| ###
| 111,324
| 8,098,821
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 145.88
| ###
| ###
| 145.52
|
|
| ###
| ###
| 10.4 |
2020-Dec-18 Fri
| 148
| 150.27
| ###
| ###
| 306,748
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 146.8
| 148.85
| 146.5
| 148.59
| 251,588
| 37,153,257
| ###
| ###
| ### |
2020-Dec-16 Wed
| 147.5
| 149.47
| 146.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 143
| 147
| ###
| 145.52
| 155,240
| 11,410,140
| 88.7
| 88.7
| 10.4 |
2020-Dec-14 Mon
| ###
| 146.24
| 143.74
| 143.74
|
|
| 43.1
| 43.1
| 10.3 |
2020-Dec-11 Fri
| 143
| 145.85
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Dec-10 Thu
| ###
| 147.52
| 143.84
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Dec-09 Wed
| 146.23
| ###
| 146
| 148.22
| 312,426
| ###
| 79.3
| 79.3
| 10.6 |
2020-Dec-08 Tue
| 143.25
| 146.21
| 143.25
| 146.2
|
|
| 84.2
| 84.2
| 10.4 |
2020-Dec-07 Mon
| 145.83
| ###
| ###
| ###
| 138,543
| 0
| 34.8
| 34.8
| 0.0 |
2020-Dec-04 Fri
| ###
| 146.8
| ###
| 144.74
|
|
| ###
| ###
| 10.3 |
2020-Dec-03 Thu
| ###
| 147.88
| 144.74
| 145.43
| 168,622
| 24,671,084
| ###
| ###
| 10.4 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| 145.2
| 146.72
| 144.49
| 144.75
| 213,085
| 31,026,241
| 29.6
| 29.6
| ### |
2020-Nov-30 Mon
| 143
| 145.48
| 142.4
| 145.24
|
|
| 84.6
| 84.6
| 10.4 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 74,978
| 0
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| 144.44
| 142.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 143.55
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-Nov-24 Tue
| ###
| 143.26
| 140.51
| 141.72
|
|
| ###
| ###
| 10.1 |
2020-Nov-23 Mon
| 141.86
| ###
| 139.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| 140.51
| 161,281
| 0
| 70.0
| 70.0
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| 140.55
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| 143.88
| ###
| 140.76
|
|
| 30.0
| 30.0
| 10.1 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 139.41
|
|
| 41.3
| 41.3
| 10.0 |
2020-Nov-16 Mon
| 141.26
| ###
| 139.82
| ###
| 7,441
| ###
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2020-Nov-11 Wed
| 132.48
| 137.49
| ###
| 136.81
| 220,241
| ###
| 86.0
| 86.0
| 9.8 |
2020-Nov-10 Tue
| 141.84
| 142.28
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2020-Nov-09 Mon
| 135.5
| ###
| 135.2
| 139.5
|
|
| 78.3
| 78.3
| 10.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| 127.89
| 292,487
| 0
| ###
| ###
| ### |
2020-Nov-05 Thu
| 125.89
| 128.76
| 125.51
| 128.47
| 181,686
| 23,098,649
| ###
| ###
| ### |
2020-Nov-04 Wed
| 119.86
| 125.5
| 119.86
| 125.2
| 182,854
| 22,432,528
| 92.2
| 92.2
| 8.9 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 197,455
| 0
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 226,459
| 0
| 80.6
| 80.6
| 0.0 |
2020-Oct-30 Fri
| 122
| 122.84
| 118.27
| 118.27
| 204,942
| 24,706,782
| ###
| ###
| 8.4 |
2020-Oct-29 Thu
| ###
| 124.83
| ###
| 122.86
| 211,580
| ###
| 30.9
| 30.9
| 8.8 |
2020-Oct-28 Wed
| 123.49
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| 124.54
| ###
| 166,073
| ###
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 126.53
| ###
| 125.59
| ###
| 175,573
| ###
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 122
| 126.29
| 121.4
| 125.46
| 239,956
| 29,717,350
| 87.7
| 87.7
| ### |
2020-Oct-21 Wed
| 123.71
| 124.4
| 122.7
| 123.71
| 256,958
| ###
| 65.7
| 65.7
| ### |
2020-Oct-20 Tue
| ###
| 124.47
| 121.48
| ###
| 201,354
| ###
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| 123.27
| 121.825
| ###
| 97,585
| ###
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| 121.24
| 121.5
|
|
| 24.0
| 24.0
| 8.7 |
2020-Oct-15 Thu
| ###
| ###
| 122.2
| ###
| 239,572
| 14,637,849
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| ###
| 124.46
| ###
| 123.4
|
|
| 82.4
| 82.4
| 8.8 |
2020-Oct-13 Tue
| ###
| ###
| 119.5
| 120.8
|
|
| ###
| ###
| 8.6 |
2020-Oct-12 Mon
| ###
| ###
| 117.29
| 119.74
| 154,043
| 9,033,851
| ###
| ###
| 8.6 |
2020-Oct-09 Fri
| 121.74
| 121.74
| 118.85
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Oct-08 Thu
| ###
| 120.22
| ###
| 119.57
| 244,878
| ###
| 75.4
| 75.4
| ### |
2020-Oct-07 Wed
| ###
| ###
| 113.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 114.73
| 115.575
| 113.78
| 114.8
| 155,922
| 17,880,745
| 62.3
| 62.3
| 8.2 |
2020-Oct-05 Mon
| ###
| 116.52
| ###
| 114.26
| 113,821
| ###
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| 115.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 109.29
| 112.46
| 227,721
| ###
| ###
| ###
| 8.0 |
2020-Sep-30 Wed
| 109.51
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| 110.87
| 180,178
| 0
| ###
| ###
| ### |
2020-Sep-28 Mon
| 110.44
| ###
| 108.78
| 108.78
|
|
| ###
| ###
| 7.8 |
2020-Sep-25 Fri
| ###
| 111.86
| ###
| 110.45
| 192,978
| 10,793,259
| 62.9
| 62.9
| ### |
2020-Sep-24 Thu
| ###
| 111.59
| 107.46
| ###
| 205,475
| 22,504,649
| 44.7
| 44.7
| 0.0 |
2020-Sep-23 Wed
| 110.48
| ###
| 110.25
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2020-Sep-22 Tue
| 106.73
| 109.59
| ###
| 108.85
|
|
| ###
| ###
| 7.8 |
2020-Sep-21 Mon
| 108.72
| ###
| ###
| 107.8
| 522,841
| 0
| ###
| ###
| 7.7 |
2020-Sep-18 Fri
| 110.28
| ###
| ###
| 108.72
|
|
| 23.1
| 23.1
| 7.8 |
2020-Sep-17 Thu
| ###
| ###
| 110.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 111.88
| 113.525
| 111.77
| 113.2
|
|
| ###
| ###
| 8.1 |
2020-Sep-15 Tue
| 110.78
| ###
| 109.8
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Sep-14 Mon
| 111.28
| ###
| ###
| ###
| 193,987
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 109.21
| 111.4
| ###
| 110.75
| 164,148
| 9,143,043
| 77.3
| 77.3
| ### |
2020-Sep-10 Thu
| 110.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| 111.26
| ###
| ###
| 271,355
| 15,095,478
| 40.1
| 40.1
| 0.0 |
2020-Sep-08 Tue
| 113.48
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2020-Sep-07 Mon
| 110.75
| ###
| ###
| 112.81
| 150,329
| 0
| 76.1
| 76.1
| 8.1 |
2020-Sep-04 Fri
| 114.78
| ###
| 112.44
| 112.81
|
|
| ###
| ###
| 8.1 |
2020-Sep-03 Thu
| 121.2
| 121.89
| 117.22
| ###
| 258,226
| ###
| 19.7
| 19.7
| 0.0 |
2020-Sep-02 Wed
| ###
| 120.45
| 118.27
| 119.43
| 210,950
| ###
| ###
| ###
| ### |
2020-Sep-01 Tue
| ###
| 116.78
| ###
| ###
| 253,423
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 114.79
| 116.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 116.72
| 117.45
| ###
| 115.44
|
|
| ###
| ###
| 8.2 |
2020-Aug-27 Thu
| 119.4
| 120.83
| 117.59
| ###
| 179,259
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 119.52
| 120.8
| ###
| 118.81
|
|
| 40.7
| 40.7
| ### |
2020-Aug-25 Tue
| ###
| ###
| 117.8
| ###
| 218,723
| 12,882,784
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 116.44
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2020-Aug-21 Fri
| ###
| 121
| 116.53
| ###
| 191,387
| 22,730,077
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 117.75
| ###
| 116.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 115.78
| 118.89
| 115.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 217,042
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 115.25
| ###
| ###
| 114.84
|
|
| 33.8
| 33.8
| 8.2 |
2020-Aug-14 Fri
| 117.48
| 117.86
| 115.53
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2020-Aug-13 Thu
| ###
| 116.21
| ###
| ###
| 218,485
| 12,695,070
| 77.7
| 77.7
| 0.0 |
2020-Aug-12 Wed
| 117.55
| ###
| 112.84
| 113.46
|
|
| ###
| ###
| 8.1 |
2020-Aug-11 Tue
| ###
| 117.54
| ###
| 117.23
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 279,372
| 0
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 113.5
| ###
| ###
| 113.42
|
|
| ###
| ###
| ### |
2020-Aug-06 Thu
| 112.59
| 113.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| 110.57
|
|
| ###
| ###
| 7.9 |
2020-Aug-04 Tue
| 111.87
| 113.8
| ###
| ###
| 213,681
| 12,158,448
| 23.1
| 23.1
| 0.0 |
2020-Aug-03 Mon
| 108.21
| ###
| 106.84
| ###
| 209,047
| ###
| 79.1
| 79.1
| 0.0 |
2020-Jul-31 Fri
| 110.56
| 111.22
| 107.44
| 108.48
|
|
| ###
| ###
| 7.7 |
2020-Jul-30 Thu
| ###
| ###
| ###
| 110.56
|
|
| ###
| ###
| 7.9 |
2020-Jul-29 Wed
| ###
| ###
| 108.41
| 108.76
|
|
| 35.4
| 35.4
| 7.8 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 164,122
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 106.79
| 111.7
| 106.76
| 110.41
| 139,488
| 15,236,274
| 83.8
| 83.8
| ### |
2020-Jul-24 Fri
| 107.8
| 108.8
| 106.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 108.23
| 109.86
| ###
| 109.45
|
|
| 71.8
| 71.8
| 7.8 |
2020-Jul-22 Wed
| ###
| 109.885
| ###
| 108.53
| 171,626
| ###
| 32.0
| 32.0
| 7.8 |
2020-Jul-21 Tue
| ###
| 110.26
| ###
| 110.26
|
|
| ###
| ###
| 7.9 |
2020-Jul-20 Mon
| ###
| 106.5
| ###
| 105.28
|
|
| ###
| ###
| 7.5 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 106.87
| 108.22
| 105.86
| 106.49
|
|
| ###
| ###
| ### |
2020-Jul-15 Wed
| ###
| ###
| 104.85
| 106.45
|
|
| ###
| ###
| ### |
2020-Jul-14 Tue
| ###
| 105.47
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| 105.21
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| 106.44
| ###
| ###
| 104.75
| 189,549
| 0
| 31.1
| 31.1
| 7.5 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 344,251
| 0
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 107.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 108.4
| ###
| 106.58
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2020-Jul-06 Mon
| 109.49
| ###
| 106.82
| 106.82
|
|
| 19.5
| 19.5
| ### |
2020-Jul-03 Fri
| ###
| 110.8
| 108.79
| 110.71
| 228,428
| 25,080,252
| ###
| ###
| 7.9 |
2020-Jul-02 Thu
| 109.22
| 109.88
| 108.22
| 108.72
|
|
| ###
| ###
| 7.8 |
2020-Jul-01 Wed
| ###
| ###
| 105.89
| 107.4
| 198,355
| ###
| ###
| ###
| ### |
2020-Jun-30 Tue
| ###
| ###
| 105.79
| 107.88
|
|
| 66.9
| 66.9
| 7.7 |
2020-Jun-29 Mon
| ###
| 105.54
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Jun-26 Fri
| 103.51
| ###
| 103.21
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 111.7
| ###
| 109.4
| ###
| 264,947
| ###
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 108.53
| 110.87
| ###
| 110.87
|
|
| 82.4
| 82.4
| ### |
2020-Jun-19 Fri
| 108.88
| 110.41
| ###
| 110.41
| 437,879
| ###
| ###
| ###
| ### |
2020-Jun-18 Thu
| 107.44
| 107.52
| 105.27
| 106.29
|
|
| ###
| ###
| 7.6 |
2020-Jun-17 Wed
| ###
| 107.84
| ###
| 107.84
|
|
| 74.8
| 74.8
| 7.7 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 252,243
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 100.7
| 103.57
| ###
| 100.4
| 168,676
| 8,734,886
| ###
| ###
| ### |
2020-Jun-12 Fri
| 100.47
| 103.76
| 99.8
| ###
| 321,150
| 32,686,647
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| 106.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| 107.58
| 334,758
| 0
| 81.4
| 81.4
| 7.7 |
2020-Jun-09 Tue
| ###
| ###
| 104.88
| ###
| 343,921
| ###
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 104.85
| ###
| 104.25
| 104.81
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 106.46
| ###
| ###
| ###
| 558,840
| 0
| 38.1
| 38.1
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 103.86
| 105.5
| 216,344
| 11,234,743
| ###
| ###
| 7.5 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 205,582
| 0
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 99.7
| 103.26
| 99.2
| 102.8
|
|
| 82.4
| 82.4
| 7.3 |
2020-May-29 Fri
| ###
| ###
| ###
| 100.47
| 381,074
| 0
| 69.7
| 69.7
| ### |
2020-May-28 Thu
| ###
| 102.86
| 100.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 101.42
| 101.8
| ###
| ###
| 304,577
| ###
| 26.7
| 26.7
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| 102.89
|
|
| 70.5
| 70.5
| ### |
2020-May-25 Mon
| ###
| ###
| 98.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 291,888
| 0
| 73.6
| 73.6
| 0.0 |
2020-May-21 Thu
| ###
| 98.7
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| 96.77
|
|
| ###
| ###
| 6.9 |
2020-May-19 Tue
| ###
| ###
| 94.75
| 96.28
| 385,641
| 18,269,742
| ###
| ###
| 6.9 |
2020-May-18 Mon
| ###
| ###
| ###
| 93.5
|
|
| 78.1
| 78.1
| 6.7 |
2020-May-15 Fri
| ###
| 91.5
| ###
| ###
| 216,875
| ###
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 90.51
| 90.51
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| ###
| 92.26
| ###
| ###
| 308,840
| 14,246,789
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| 93.2
| ###
| ###
| 269,176
| ###
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 96.8
| 93.4
| 93.46
|
|
| 16.5
| 16.5
| 6.7 |
2020-May-08 Fri
| 93.5
| ###
| ###
| ###
| 353,941
| 0
| 76.2
| 76.2
| 0.0 |
2020-May-07 Thu
| 88.54
| ###
| 86.8
| ###
| 430,189
| ###
| 36.4
| 36.4
| 0.0 |
2020-May-06 Wed
| ###
| 89.23
| 86.345
| 88.28
|
|
| ###
| ###
| 6.3 |
2020-May-05 Tue
| 85.88
| ###
| 85.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 83.78
| 85.28
| 83.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| 86.89
| 84.54
| 85
|
|
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| 89.76
| 85.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 88.23
| ###
| 87.83
| 316,153
| 13,947,089
| ###
| ###
| ### |
2020-Apr-28 Tue
| 85.5
| ###
| 83.73
| 85.5
| 705,783
| ###
| 70.2
| 70.2
| 6.1 |
2020-Apr-27 Mon
| ###
| 85.82
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2020-Apr-24 Fri
| 80.24
| ###
| 79.73
| 80.27
|
|
| 65.4
| 65.4
| ### |
2020-Apr-23 Thu
| 82.49
| ###
| ###
| 80
|
|
| 18.9
| 18.9
| 5.7 |
2020-Apr-22 Wed
| ###
| 80.52
| 75.21
| ###
| 311,925
| 24,288,040
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 79.5
| ###
|
|
| 46.7
| 46.7
| 0.0 |
2020-Apr-20 Mon
| 82.5
| ###
| 81.45
| 81.71
|
|
| ###
| ###
| ### |
2020-Apr-17 Fri
| 82.57
| 84.25
| 82.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 81.8
| ###
| 81.43
| 81.74
| 506,752
| ###
| ###
| ###
| 5.8 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 407,621
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 84.77
| 86.46
| ###
| 86.22
|
|
| ###
| ###
| 6.2 |
2020-Apr-09 Thu
| ###
| ###
| 82.44
| 84.47
|
|
| 56.1
| 56.1
| ### |
2020-Apr-08 Wed
| 80
| 85.43
| 79.8
| 82.88
| 241,772
| ###
| 84.2
| 84.2
| ### |
2020-Apr-07 Tue
| ###
| ###
| 81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| 81.5
| ###
| 79.42
| 360,626
| ###
| ###
| ###
| 5.7 |
2020-Apr-03 Fri
| 79.81
| 80.26
| 75.2
| 76.43
| 378,423
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| 82.41
| 85.5
| ###
| ###
| 501,558
| ###
| 11.1
| 11.1
| 0.0 |
2020-Apr-01 Wed
| 80.83
| ###
| 79
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 83
| 85
| ###
| ###
| 738,749
| ###
| 7.0
| 7.0
| 0.0 |
2020-Mar-30 Mon
| 71.56
| 81.2
| 71.4
| 81.2
|
|
| 95.6
| 95.6
| 5.8 |
2020-Mar-27 Fri
| ###
| 80.5
| 71.45
| ###
| 592,529
| ###
| 12.7
| 12.7
| 0.0 |
2020-Mar-26 Thu
| 72
| 77.49
| 70.5
| 77.28
|
|
| ###
| ###
| 5.5 |
2020-Mar-25 Wed
| 71
| 72
| 62.8
| ###
| 745,844
| 50,269,885
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 66.89
| 70.53
| 65.2
| 67.5
| 731,689
| 49,656,073
| 53.7
| 53.7
| ### |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
| 441,676
| 0
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 75
| 80
| 74.27
| ###
| 672,729
| 51,890,951
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 80.27
| ###
| 70.43
| 73.25
| 608,841
| ###
| ###
| ###
| 5.2 |
2020-Mar-18 Wed
| ###
| 83.28
| ###
| 81
| 895,459
| ###
| 92.3
| 92.3
| 5.8 |
2020-Mar-17 Tue
| 77
| ###
| 76.25
| ###
| 590,021
| 22,494,550
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 86
| 87.24
| 78.26
| 78.26
|
|
| ###
| ###
| 5.6 |
2020-Mar-13 Fri
| ###
| 92.88
| ###
| 92.88
|
|
| 82.1
| 82.1
| 6.6 |
2020-Mar-12 Thu
| 92.5
| ###
| 87
| 87
| 477,722
| ###
| ###
| ###
| 6.2 |
2020-Mar-11 Wed
| 99.43
| ###
| 93.75
| 93.75
| 472,275
| ###
| ###
| ###
| ### |
2020-Mar-10 Tue
| 89
| 97.45
| 88.51
| 97.45
| 562,320
| ###
| 83.1
| 83.1
| ### |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 594,740
| 0
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Mar-05 Thu
| 102.5
| ###
| 99.53
| 100.8
|
|
| ###
| ###
| 7.2 |
2020-Mar-04 Wed
| 96.53
| 97.77
| 95.76
| ###
| 429,927
| 41,601,886
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| 99.85
| 100.4
| 97.71
| 98.55
| 417,254
| ###
| 30.4
| 30.4
| ### |
2020-Mar-02 Mon
| 96.89
| 97.5
| 94.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| 99.75
| ###
| 98.29
| ###
| 395,675
| 19,445,447
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 104.5
| ###
| ###
| ###
| 255,827
| 0
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 104.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 107.45
| 108.43
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Feb-24 Mon
| 111.2
| 111.78
| 109.26
| 109.4
|
|
| 45.2
| 45.2
| 7.8 |
2020-Feb-21 Fri
| ###
| ###
| 113.74
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 113.49
| ###
| 92,120
| 5,227,349
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 112.21
| 114.88
| ###
| 114.88
|
|
| ###
| ###
| 8.2 |
2020-Feb-18 Tue
| 112.51
| 113.23
| ###
| ###
| 186,541
| ###
| 38.5
| 38.5
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| 112.48
| ###
| 103,749
| 5,834,843
| 35.5
| 35.5
| 0.0 |
2020-Feb-14 Fri
| 112.86
| ###
| 112.82
| 113.73
|
|
| 76.9
| 76.9
| ### |
2020-Feb-13 Thu
| 113.7
| 115.51
| ###
| ###
| 215,842
| 12,465,954
| 81.4
| 81.4
| 0.0 |
2020-Feb-12 Wed
| 114.44
| 115.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 114.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 114.89
| ###
| 108.76
| 114.56
|
|
| 41.8
| 41.8
| 8.2 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 114.5
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 112.51
| 170,955
| 0
| 70.5
| 70.5
| ### |
2020-Feb-04 Tue
| ###
| 112.5
| 111.5
| 111.89
|
|
| ###
| ###
| 8.0 |
2020-Feb-03 Mon
| ###
| 112.86
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Jan-31 Fri
| 114.48
| 115.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 113.77
| 114.83
| ###
| 113.59
|
|
| 44.6
| 44.6
| ### |
2020-Jan-29 Wed
| ###
| 113.41
| ###
| ###
| 115,340
| 6,540,354
| 78.8
| 78.8
| 0.0 |
2020-Jan-28 Tue
| 110.88
| 113.2
| 110.22
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Jan-24 Fri
| ###
| 113.88
| 112.71
| ###
| 135,874
| 15,393,844
| 73.4
| 73.4
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 251,145
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| 115.24
| ###
| 114.47
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| 116.5
| 116.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| 114.7
| ###
| 113.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 114.75
| 114.75
| ###
| ###
| 136,555
| 7,834,843
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| 110.8
| 112.87
|
|
| 82.7
| 82.7
| 8.1 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 142,651
| 0
| 81.3
| 81.3
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 106.8
| ###
| 88,289
| ###
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 109.5
| 107.88
| 108.46
|
|
| ###
| ###
| 7.7 |
2020-Jan-09 Thu
| 106.83
| ###
| 106.83
| ###
| 221,281
| 11,819,724
| 77.2
| 77.2
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| ###
| 107.43
| ###
| 106.85
|
|
| 77.9
| 77.9
| 7.6 |
2020-Jan-06 Mon
| 105.8
| 107.8
| ###
| ###
| 104,382
| 5,626,189
| 83.2
| 83.2
| 0.0 |
2020-Jan-03 Fri
| 107.44
| ###
| 106.54
| 106.54
|
|
| ###
| ###
| ### |
2020-Jan-02 Thu
| 104.56
| ###
| 104.46
| 105.25
|
|
| 75.4
| 75.4
| 7.5 |
2019-Dec-30 Mon
| ###
| 108.77
| ###
| ###
| 57,740
| 3,140,189
| 30.6
| 30.6
| 0.0 |
2019-Dec-27 Fri
| 106.79
| ###
| 106.79
| 108.54
| 63,342
| 3,382,146
| ###
| ###
| 7.8 |
2019-Dec-24 Tue
| ###
| 107.75
| ###
| 107.46
| 50,655
| ###
| 79.0
| 79.0
| 7.7 |
2019-Dec-23 Mon
| ###
| 107.45
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2019-Dec-20 Fri
| ###
| 108.5
| ###
| 107.45
| 305,559
| 16,576,575
| 27.4
| 27.4
| 7.7 |
2019-Dec-19 Thu
| 109.21
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2019-Dec-18 Wed
| ###
| 108.8
| 106.46
| ###
| 211,589
| 22,773,324
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 106.89
| ###
| ###
| 108.8
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| 106.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 103.24
| 103.78
| 102.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 102.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 104.22
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-Dec-09 Mon
| 104.74
| 105.86
| ###
| 104.46
|
|
| ###
| ###
| ### |
2019-Dec-06 Fri
| 103.2
| 104.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| 101.5
| 103.28
| 101.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 100.2
| ###
| 100.2
| 100.52
| 260,947
| 13,073,444
| 78.2
| 78.2
| ### |
2019-Dec-03 Tue
| ###
| 103.52
| 101.72
| ###
| 281,122
| ###
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 105.88
| 106.58
| 105.24
| 105.75
| 197,678
| 20,936,076
| 39.6
| 39.6
| ### |
2019-Nov-29 Fri
| 105.22
| 105.4
| ###
| ###
| 109,342
| 5,762,323
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| 106.4
| 106.4
| 103.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 104.81
| ###
| 102.84
| 104.74
| 337,375
| 17,347,822
| 31.5
| 31.5
| ### |
2019-Nov-26 Tue
| ###
| 104.74
| 102.5
| 104.74
| 314,177
| 32,555,020
| ###
| ###
| ### |
2019-Nov-25 Mon
| ###
| 104.21
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
| 119,650
| 0
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| 101.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 104.28
| 104.85
| 103.53
| ###
| 243,829
| 25,404,543
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 102.28
| ###
| 102.28
| ###
| 232,527
| ###
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| ###
| ###
| ###
| ###
| 173,654
| 0
| 75.9
| 75.9
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 201,983
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| 101.83
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2019-Nov-12 Tue
| 103.45
| 103.48
| ###
| ###
| 377,743
| 19,544,422
| 18.4
| 18.4
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 102.85
| 433,142
| 0
| 82.0
| 82.0
| ### |
2019-Nov-07 Thu
| 104.89
| ###
| 104.89
| 106.7
|
|
| 84.1
| 84.1
| ### |
2019-Nov-06 Wed
| ###
| ###
| 104.85
| 105.45
|
|
| ###
| ###
| 7.5 |
2019-Nov-05 Tue
| 108.25
| ###
| ###
| 108.54
|
|
| ###
| ###
| 7.8 |
2019-Nov-04 Mon
| ###
| ###
| 107.77
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2019-Nov-01 Fri
| 108.58
| 109.22
| ###
| 109.22
| 164,981
| ###
| ###
| ###
| ### |
2019-Oct-31 Thu
| ###
| ###
| 108.2
| 108.59
| 196,386
| 10,624,482
| 33.7
| 33.7
| ### |
2019-Oct-30 Wed
| 110.47
| ###
| 109.53
| 109.7
|
|
| ###
| ###
| 7.8 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
| 162,371
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 110.53
| 110.85
| 109.27
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 109.54
| 109.82
|
|
| 32.7
| 32.7
| 7.8 |
2019-Oct-24 Thu
| 108.8
| ###
| 108.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 108.48
| ###
| ###
| ###
| 183,985
| 0
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 108.8
| ###
| 107.81
| 109.46
|
|
| 76.4
| 76.4
| 7.8 |
2019-Oct-21 Mon
| 109.22
| 109.54
| 107.46
| 108.25
|
|
| 25.2
| 25.2
| 7.7 |
2019-Oct-18 Fri
| ###
| 111.84
| 110.73
| 111.84
|
|
| ###
| ###
| 8.0 |
2019-Oct-17 Thu
| ###
| ###
| 111.46
| 111.46
| 210,184
| 11,713,554
| 36.5
| 36.5
| ### |
2019-Oct-16 Wed
| 109.85
| ###
| ###
| 111.48
|
|
| ###
| ###
| 8.0 |
2019-Oct-15 Tue
| ###
| 109.71
| ###
| 108.72
| 201,320
| ###
| ###
| ###
| 7.8 |
2019-Oct-14 Mon
| ###
| ###
| 108.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| 111.44
| 109.48
| 109.56
| 144,320
| 15,941,587
| ###
| ###
| 7.8 |
2019-Oct-10 Thu
| 108.5
| 110.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| 108.75
|
|
| ###
| ###
| 7.8 |
2019-Oct-08 Tue
| ###
| 109.81
| 107.83
| 108.88
| 189,127
| ###
| ###
| ###
| 7.8 |
2019-Oct-07 Mon
| 105.87
| ###
| ###
| 107.53
| 80,322
| 0
| 83.6
| 83.6
| ### |
2019-Oct-04 Fri
| 104.84
| ###
| 104.41
| 105.74
|
|
| ###
| ###
| 7.6 |
2019-Oct-03 Thu
| ###
| 106.43
| 104.43
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 109.76
| ###
| 107.42
| 107.72
| 198,057
| 10,637,641
| ###
| ###
| 7.7 |
2019-Oct-01 Tue
| ###
| ###
| 107.59
| ###
| 190,788
| 10,263,440
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 108.27
| 109.48
| 107.81
| 108.22
|
|
| 36.9
| 36.9
| 7.7 |
2019-Sep-27 Fri
| ###
| ###
| ###
| 108.27
|
|
| 80.3
| 80.3
| ### |
2019-Sep-26 Thu
| ###
| 108.29
| ###
| 107.4
| 124,651
| 6,749,228
| 78.2
| 78.2
| ### |
2019-Sep-25 Wed
| ###
| ###
| ###
| 107.48
|
|
| 76.7
| 76.7
| 7.7 |
2019-Sep-24 Tue
| 108.46
| ###
| 107.8
| 108.71
| 97,980
| 5,281,122
| ###
| ###
| ### |
2019-Sep-23 Mon
| 109.45
| 110.48
| ###
| 108.49
|
|
| 25.7
| 25.7
| ### |
2019-Sep-20 Fri
| 109.46
| ###
| ###
| ###
| 302,742
| 0
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 107.51
| ###
| ###
| 108.26
| 308,352
| 0
| 76.7
| 76.7
| 7.7 |
2019-Sep-18 Wed
| 106.58
| ###
| ###
| 106.5
|
|
| ###
| ###
| 7.6 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
| 248,685
| 0
| 77.5
| 77.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| 103.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 105.25
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 104.145
| 104.88
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| ###
| ###
| 103.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| 106.4
| 104.75
| 106.4
| 255,188
| 26,941,473
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| 107.86
| 104.72
| 107.7
| 140,728
| 14,957,979
| ###
| ###
| 7.7 |
2019-Sep-06 Fri
| ###
| ###
| 104.75
| 105.21
|
|
| ###
| ###
| ### |
2019-Sep-05 Thu
| 105.23
| 106.45
| ###
| ###
| 200,720
| 10,683,322
| 73.8
| 73.8
| 0.0 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| ###
| ###
| ###
| 105.7
| 126,982
| 0
| ###
| ###
| 7.6 |
2019-Sep-02 Mon
| ###
| ###
| 103.57
| 105.5
|
|
| ###
| ###
| 7.5 |
2019-Aug-30 Fri
| ###
| ###
| 104.26
| 104.51
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 104.42
| 104.7
| 102.76
| ###
| 222,884
| 23,119,757
| 34.2
| 34.2
| 0.0 |
2019-Aug-28 Wed
| ###
| 105.71
| 103.75
| 105.59
| 144,588
| ###
| ###
| ###
| 7.5 |
2019-Aug-27 Tue
| ###
| 105.53
| 103.73
| 104.77
|
|
| 68.6
| 68.6
| ### |
2019-Aug-26 Mon
| 103.5
| 104.985
| ###
| 104.22
| 161,571
| ###
| ###
| ###
| 7.4 |
2019-Aug-23 Fri
| ###
| 107.56
| 104.46
| 105.22
| 222,783
| 23,617,225
| 26.0
| 26.0
| 7.5 |
2019-Aug-22 Thu
| 106.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 104.42
| 106.2
| ###
| ###
| 364,572
| 19,358,773
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| 104.8
| ###
| 104.57
|
|
| ###
| ###
| ### |
2019-Aug-19 Mon
| ###
| 103.22
| 100.74
| 102.86
|
|
| ###
| ###
| 7.3 |
2019-Aug-16 Fri
| 99.45
| ###
| ###
| 100.2
|
|
| ###
| ###
| 7.2 |
2019-Aug-15 Thu
| 103.47
| 103.48
| 99.74
| 100.85
| 664,028
| 67,471,885
| 20.4
| 20.4
| ### |
2019-Aug-14 Wed
| 102.29
| 105.74
| 101.45
| 105.2
|
|
| 90.6
| 90.6
| 7.5 |
2019-Aug-13 Tue
| 101.47
| 102.58
| 100.74
| ###
| 383,426
| 38,979,087
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 95.41
| 102.75
|
|
| 94.2
| 94.2
| ### |
2019-Aug-09 Fri
| 87.82
| 97.45
| 87.75
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2019-Aug-08 Thu
| 89.82
| ###
| 89.5
| 91.55
|
|
| 76.7
| 76.7
| ### |
2019-Aug-07 Wed
| 92.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| 93.58
| ###
| 92.88
| 313,145
| 14,652,054
| 73.4
| 73.4
| 6.6 |
2019-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2019-Aug-02 Fri
| 97.59
| 98.75
| ###
| 97.89
| 139,446
| 6,885,146
| 74.4
| 74.4
| 7.0 |
2019-Aug-01 Thu
| 97.89
| 98.54
| 97.42
| ###
| 160,129
| ###
| 74.5
| 74.5
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 216,940
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| 100.7
| 98.85
| 99.24
|
|
| 31.4
| 31.4
| 7.1 |
2019-Jul-29 Mon
| ###
| 100.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| ###
| 99.5
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Jul-25 Thu
| ###
| 98.81
| 97.85
| 98.43
| 139,989
| ###
| 71.7
| 71.7
| ### |
2019-Jul-24 Wed
| 96.7
| 98.545
| 96.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 95.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| 97.5
| 97.5
| 95.43
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2019-Jul-19 Fri
| 97.53
| ###
| ###
| 97.56
| 140,870
| 0
| 59.2
| 59.2
| 7.0 |
2019-Jul-18 Thu
| 97.2
| ###
| 96.5
| 97.46
| 196,841
| 9,497,578
| ###
| ###
| ### |
2019-Jul-17 Wed
| 97.76
| ###
| 96.86
| 97.45
|
|
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| 98.82
| 97.59
| ###
| 141,379
| 13,884,124
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| ###
| 99.54
| 97.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| 97.87
| ###
| 201,429
| 9,856,928
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| 98.25
| 99.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 97.2
| 99.79
| 97.2
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Jul-09 Tue
| ###
| ###
| ###
| ###
| 144,157
| 0
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 99.88
| 99.88
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Jul-05 Fri
| ###
| 100.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 97.5
| 99.22
| 97.26
| 98.89
|
|
| ###
| ###
| ### |
2019-Jul-03 Wed
| ###
| 98.27
| ###
| 97.71
|
|
| 30.1
| 30.1
| ### |
2019-Jul-02 Tue
| ###
| ###
| 97.5
| ###
| 181,682
| ###
| 76.2
| 76.2
| 0.0 |
2019-Jul-01 Mon
| 98.23
| ###
| ###
| 97.76
|
|
| 28.1
| 28.1
| 7.0 |
2019-Jun-28 Fri
| ###
| ###
| 95.81
| ###
| 134,685
| 6,452,084
| 39.0
| 39.0
| 0.0 |
2019-Jun-27 Thu
| ###
| 96.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| ###
| 95.87
| 94.7
| 95.25
| 151,228
| 14,409,759
| 74.2
| 74.2
| ### |
2019-Jun-25 Tue
| ###
| 96.73
| ###
| 96.2
| 103,389
| ###
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| ###
| 95.75
| 121,689
| 0
| 37.2
| 37.2
| ### |
2019-Jun-21 Fri
| ###
| ###
| 95.58
| 96.22
| 198,940
| 9,507,342
| ###
| ###
| 6.9 |
2019-Jun-20 Thu
| 96.7
| ###
| ###
| ###
| 214,646
| 0
| 32.9
| 32.9
| 0.0 |
2019-Jun-19 Wed
| ###
| 95.5
| ###
| 95.43
| 191,253
| ###
| 80.3
| 80.3
| ### |
2019-Jun-18 Tue
| ###
| 93.85
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Jun-17 Mon
| 92.82
| ###
| ###
| 92.4
| 89,174
| 0
| ###
| ###
| ### |
2019-Jun-14 Fri
| ###
| 93.5
| ###
| 92.76
|
|
| 30.4
| 30.4
| 6.6 |
2019-Jun-13 Thu
| 93.54
| ###
| ###
| 92.57
| 189,927
| 0
| 29.7
| 29.7
| 6.6 |
2019-Jun-12 Wed
| ###
| ###
| 92.46
| ###
| 141,472
| 6,540,250
| 33.9
| 33.9
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
| 225,884
| 0
| 75.8
| 75.8
| 0.0 |
2019-Jun-07 Fri
| 90.49
| 90.73
| 89.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 88.88
| 91.145
| 88.88
| 89.71
| 216,749
| ###
| ###
| ###
| 6.4 |
2019-Jun-05 Wed
| 89.21
| 90.44
| 89.21
| 89.77
|
|
| 81.7
| 81.7
| 6.4 |
2019-Jun-04 Tue
| 89.49
| 89.58
| 87.58
| ###
| 177,872
| ###
| 27.9
| 27.9
| 0.0 |
2019-Jun-03 Mon
| ###
| 91.28
| 89.26
| 89.45
|
|
| ###
| ###
| ### |
2019-May-31 Fri
| 88.5
| ###
| ###
| ###
| 356,983
| 0
| ###
| ###
| 0.0 |
2019-May-30 Thu
| 89.8
| ###
| 88.24
| 88.5
| 260,757
| ###
| 22.2
| 22.2
| ### |
2019-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2019-May-28 Tue
| ###
| 90.2
| ###
| 89.81
| 314,779
| ###
| 29.4
| 29.4
| ### |
2019-May-27 Mon
| 90.48
| 90.7
| ###
| ###
| 145,547
| 6,600,556
| 33.5
| 33.5
| 0.0 |
2019-May-24 Fri
| ###
| 91.48
| ###
| ###
| 271,975
| ###
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 92.74
| ###
| 91.4
| 421,983
| 19,567,351
| 20.6
| 20.6
| 6.5 |
2019-May-22 Wed
| 93.8
| ###
| ###
| ###
| 690,053
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 91.4
| ###
| 90.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 90.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 86
| 87.72
| 85.4
| 87.72
| 338,877
| ###
| 83.5
| 83.5
| 6.3 |
2019-May-16 Thu
| ###
| 84.43
| 82.785
| ###
| 297,249
| 24,852,245
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 82.57
| 82.81
| ###
| 82.52
|
|
| ###
| ###
| 5.9 |
2019-May-14 Tue
| 82.77
| ###
| ###
| ###
| 407,886
| 0
| 21.3
| 21.3
| 0.0 |
2019-May-13 Mon
| 81.51
| ###
| ###
| 82.8
|
|
| ###
| ###
| 5.9 |
2019-May-10 Fri
| 80.5
| 82.5
| 79.71
| 81.88
|
|
| ###
| ###
| 5.8 |
2019-May-09 Thu
| ###
| ###
| 80.29
| ###
| 223,728
| ###
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 80.29
| ###
| 79.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2019-May-07 Tue
| 80
| 82.28
| 80
| 81.44
| 205,228
| ###
| 85.2
| 85.2
| 5.8 |
2019-May-06 Mon
| 80
| 80.88
| 79.54
| ###
| 208,273
| 16,705,577
| 46.8
| 46.8
| 0.0 |
2019-May-03 Fri
| ###
| 81.73
| 80.26
| ###
| 186,174
| ###
| ###
| ###
| 0.0 |
2019-May-02 Thu
| ###
| ###
| ###
| 80.78
|
|
| ###
| ###
| 5.8 |
2019-May-01 Wed
| 79.27
| ###
| ###
| 80.47
|
|
| ###
| ###
| 5.7 |
2019-Apr-30 Tue
| ###
| 80.43
| 75.89
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| 80.28
| 80.52
| 192,350
| 7,720,929
| ###
| ###
| ### |
2019-Apr-26 Fri
| 80.77
| 82.2
| 80.29
| ###
| 237,178
| 19,269,526
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| 80.72
| ###
| 80.5
|
|
| ###
| ###
| 5.8 |
2019-Apr-23 Tue
| 79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-18 Thu
| 79.89
| ###
| ###
| 78.4
| 189,873
| 0
| ###
| ###
| ### |
2019-Apr-17 Wed
| ###
| 79.59
| 78.645
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2019-Apr-16 Tue
| 77
| ###
| 77
| 78.57
|
|
| ###
| ###
| 5.6 |
2019-Apr-15 Mon
| ###
| 76.4
| 75.55
| 76.4
| 106,987
| ###
| ###
| ###
| 5.5 |
2019-Apr-12 Fri
| 75.49
| 76
| ###
| 76
| 117,454
| 4,463,252
| ###
| ###
| 5.4 |
2019-Apr-11 Thu
| 75.5
| 75.75
| 74.76
| 74.76
|
|
| 26.3
| 26.3
| ### |
2019-Apr-10 Wed
| ###
| ###
| ###
| 75.26
|
|
| ###
| ###
| 5.4 |
2019-Apr-09 Tue
| 74.26
| ###
| ###
| ###
| 284,050
| 0
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| 75.73
| 75.82
| ###
| 74.82
|
|
| 21.0
| 21.0
| 5.3 |
2019-Apr-05 Fri
| 75.84
| 76.58
| 74.73
| ###
| 259,285
| ###
| 72.8
| 72.8
| 0.0 |
2019-Apr-04 Thu
| 76.7
| 77.385
| 76.26
| 76.45
|
|
| 32.2
| 32.2
| ### |
2019-Apr-03 Wed
| ###
| 76.85
| 75.53
| 76.55
|
|
| 80.3
| 80.3
| 5.5 |
2019-Apr-02 Tue
| 75.2
| 76
| ###
| 75.85
| 370,959
| 14,096,442
| 75.6
| 75.6
| 5.4 |
2019-Apr-01 Mon
| 75
| 75
| 73.87
| 74.43
| 485,386
| ###
| 27.6
| 27.6
| ### |
2019-Mar-29 Fri
| 74
| ###
| ###
| 74.7
|
|
| 76.9
| 76.9
| 5.3 |
2019-Mar-28 Thu
| 72.45
| ###
| 72.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-27 Wed
| 74.4
| ###
| ###
| 73.8
| 237,071
| 0
| ###
| ###
| ### |
2019-Mar-26 Tue
| 73.82
| 74.745
| ###
| ###
| 322,924
| 12,068,477
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| ###
| ###
| 74.5
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2019-Mar-22 Fri
| 76.21
| 76.85
| ###
| 75.71
|
|
| 25.5
| 25.5
| 5.4 |
2019-Mar-21 Thu
| ###
| 76.51
| ###
| 76.21
|
|
| 85.3
| 85.3
| ### |
2019-Mar-20 Wed
| 76.24
| ###
| ###
| 76.88
|
|
| ###
| ###
| ### |
2019-Mar-19 Tue
| 75.51
| 76.44
| 75.51
| 76
|
|
| ###
| ###
| 5.4 |
2019-Mar-18 Mon
| 76.5
| 77.22
| 75.555
| 76
| 260,343
| 19,886,950
| 26.6
| 26.6
| 5.4 |
2019-Mar-15 Fri
| ###
| 80.47
| 79.48
| 79.48
|
|
| ###
| ###
| 5.7 |
2019-Mar-14 Thu
| ###
| 80.58
| 79.2
| 80.5
|
|
| ###
| ###
| 5.8 |
2019-Mar-13 Wed
| ###
| 80.81
| ###
| 79.81
|
|
| ###
| ###
| ### |
2019-Mar-12 Tue
| ###
| ###
| 80.44
| ###
| 205,984
| 8,284,676
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 80.88
| ###
| 80.22
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| 82.49
| 80.59
| ###
| 282,070
| 22,999,987
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| 80.26
| ###
| 80.26
| ###
| 278,125
| 11,161,156
| 82.2
| 82.2
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 79.44
| 80.56
| 250,550
| 9,951,846
| 29.2
| 29.2
| 5.8 |
2019-Mar-04 Mon
| 82.43
| 82.52
| ###
| ###
| 148,673
| 6,134,247
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| ###
| 82.83
| 81.49
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 79.87
| 81.84
| 78.77
| 81.54
| 370,289
| 29,736,058
| ###
| ###
| 5.8 |
2019-Feb-27 Wed
| ###
| 79.57
| 78
| 79.41
| 221,081
| ###
| ###
| ###
| 5.7 |
2019-Feb-26 Tue
| ###
| 79.57
| 78.51
| ###
| 305,071
| ###
| 37.5
| 37.5
| 0.0 |
2019-Feb-25 Mon
| 79
| ###
| 78.47
| ###
| 179,789
| 7,054,021
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 78.49
| 80.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 77.89
| ###
| ###
| 77.75
|
|
| 31.3
| 31.3
| ### |
2019-Feb-20 Wed
| 78.22
| 78.85
| 76.59
| 77.43
| 223,741
| 17,389,150
| 25.3
| 25.3
| ### |
2019-Feb-19 Tue
| ###
| ###
| ###
| 78.26
|
|
| 27.1
| 27.1
| 5.6 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 240,226
| 0
| 81.3
| 81.3
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| 76.74
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2019-Feb-14 Thu
| 75.82
| ###
| ###
| 76
| 474,578
| 0
| ###
| ###
| 5.4 |
2019-Feb-13 Wed
| 77
| 77
| ###
| 75.85
| 571,758
| 22,012,683
| 18.8
| 18.8
| 5.4 |
2019-Feb-11 Mon
| ###
| 74.28
| 71.54
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Feb-08 Fri
| 74.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| 77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2019-Feb-04 Mon
| ###
| 76.42
| ###
| ###
| 212,675
| ###
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| 76.5
| ###
| 75.47
|
|
| 33.4
| 33.4
| ### |
2019-Jan-31 Thu
| ###
| ###
| ###
| 75.72
| 208,072
| 0
| ###
| ###
| 5.4 |
2019-Jan-30 Wed
| ###
| 76.74
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2019-Jan-29 Tue
| 75.29
| 76.245
| 75.27
| 75.88
|
|
| 81.2
| 81.2
| 5.4 |
2019-Jan-25 Fri
| 75.4
| 76.44
| 74.54
| 76
|
|
| 73.7
| 73.7
| 5.4 |
2019-Jan-10 Thu
| ###
| ###
| ###
| 73.46
| 278,274
| 0
| 15.3
| 15.3
| 5.2 |
2019-Jan-09 Wed
| 73.76
| 75.52
| 73.76
| ###
| 196,782
| ###
| 83.3
| 83.3
| 0.0 |
2019-Jan-04 Fri
| 73.56
| ###
| 71.8
| ###
| 159,844
| ###
| 19.4
| 19.4
| 0.0 |
2019-Jan-03 Thu
| 73.7
| 75.89
| 73.7
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2019-Jan-02 Wed
| 73.4
| ###
| ###
| 74.26
| 167,388
| 0
| ###
| ###
| 5.3 |
2018-Dec-28 Fri
| 73.8
| 74.42
| 72.75
| 73.2
| 176,886
| 13,016,156
| ###
| ###
| 5.2 |
2018-Dec-27 Thu
| ###
| 73.975
| 71.89
| 73.52
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| 73.59
| 74.47
| 71.8
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2018-Dec-19 Wed
| 72.58
| 75.84
| 72.53
| ###
| 333,624
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 74.8
| 75.49
| ###
| 73.22
|
|
| 18.8
| 18.8
| 5.2 |
2018-Dec-13 Thu
| ###
| ###
| ###
| 75.45
|
|
| 77.6
| 77.6
| ### |
2018-Dec-12 Wed
| 73.82
| ###
| 73.52
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| ###
| 73.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| 74.5
| ###
| 71.86
| 227,823
| ###
| 24.4
| 24.4
| 5.1 |
2018-Dec-07 Fri
| ###
| 75.545
| ###
| 75.24
| 176,625
| ###
| 76.5
| 76.5
| 5.4 |
2018-Dec-06 Thu
| 76.25
| ###
| ###
| 74.54
|
|
| ###
| ###
| 5.3 |
2018-Dec-05 Wed
| ###
| 76.88
| ###
| ###
| 284,686
| 10,943,329
| 84.0
| 84.0
| 0.0 |
2018-Dec-04 Tue
| 77.42
| ###
| ###
| 76.88
| 286,643
| 0
| 38.1
| 38.1
| ### |
2018-Dec-03 Mon
| ###
| 77.49
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2018-Nov-30 Fri
| ###
| 76.74
| ###
| ###
| 583,240
| ###
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 76.21
| 78.2
| ###
| 76.45
| 214,241
| 8,376,823
| ###
| ###
| ### |
2018-Nov-13 Tue
| ###
| 77.41
| ###
| ###
| 262,328
| ###
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 80
| ###
| ###
| 78.56
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 79.4
| ###
| 78.4
| 80.5
|
|
| ###
| ###
| 5.8 |
2018-Nov-08 Thu
| 80.58
| ###
| 76.28
| 78.41
|
|
| 14.5
| 14.5
| ### |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2018-Nov-06 Tue
| 71.42
| 72.46
| 71.42
| 72.43
| 142,525
| 10,253,248
| 79.9
| 79.9
| ### |
2018-Nov-05 Mon
| ###
| 74.21
| 71.55
| 71.85
|
|
| 14.6
| 14.6
| 5.1 |
2018-Nov-02 Fri
| 72.5
| ###
| 71.84
| ###
| 374,024
| 13,434,942
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 72
| 72.55
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2018-Oct-31 Wed
| 72
| 72.56
| 70.7
| ###
| 225,480
| ###
| 26.6
| 26.6
| 0.0 |
2018-Oct-30 Tue
| 73.45
| 73.48
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2018-Oct-29 Mon
| 72.4
| 72.48
| 71.25
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Oct-26 Fri
| ###
| 72.29
| 70.28
| 71.58
|
|
| ###
| ###
| 5.1 |
2018-Oct-25 Thu
| 70
| 70.41
| ###
| 70
| 405,244
| ###
| 81.9
| 81.9
| 5.0 |
2018-Oct-24 Wed
| 72.54
| 73.83
| 70.55
| 70.78
| 373,554
| ###
| ###
| ###
| 5.1 |
2018-Oct-23 Tue
| ###
| 72.57
| 71.29
| ###
| 437,381
| ###
| 81.1
| 81.1
| 0.0 |
2018-Oct-22 Mon
| 71.51
| ###
| 70.4
| 71.82
|
|
| ###
| ###
| ### |
2018-Oct-19 Fri
| 73.25
| 73.25
| ###
| 71.79
| 228,978
| ###
| ###
| ###
| 5.1 |
2018-Oct-18 Thu
| ###
| ###
| 73.74
| 74.24
| 283,956
| 10,469,457
| 20.7
| 20.7
| 5.3 |
2018-Oct-17 Wed
| 74.58
| ###
| 73.57
| 74.82
| 371,227
| 13,655,585
| 64.1
| 64.1
| 5.3 |
2018-Oct-16 Tue
| ###
| 74.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 74.49
| 72.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 77.53
| 73.5
| 75.5
|
|
| 59.1
| 59.1
| 5.4 |
2018-Oct-11 Thu
| ###
| 78.23
| ###
| 77.52
| 352,748
| ###
| ###
| ###
| 5.5 |
2018-Oct-10 Wed
| 79.77
| ###
| 79.76
| 80.43
| 238,978
| 9,530,442
| ###
| ###
| 5.7 |
2018-Oct-09 Tue
| 79.5
| 79.79
| ###
| 79.55
| 330,420
| ###
| 81.9
| 81.9
| 5.7 |
2018-Oct-08 Mon
| 80.76
| ###
| 79.56
| 79.79
| 317,429
| 12,627,325
| 29.6
| 29.6
| ### |
2018-Oct-05 Fri
| ###
| ###
| 80.84
| ###
| 548,522
| 22,171,259
| 20.3
| 20.3
| 0.0 |
2018-Oct-04 Thu
| 84
| 84.23
| ###
| 82.7
| 241,149
| ###
| ###
| ###
| 5.9 |
2018-Oct-03 Wed
| 84.23
| 84.53
| 82.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 86.24
| 86.24
| 84.29
| ###
| 302,448
| 25,788,228
| 18.0
| 18.0
| 0.0 |
2018-Oct-01 Mon
| 85.8
| ###
| ###
| 85.26
|
|
| 26.1
| 26.1
| ### |
2018-Sep-28 Fri
| 86.44
| 87.52
| 85.49
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| 85.29
| 86.73
| 212,273
| 9,052,382
| ###
| ###
| ### |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Sep-25 Tue
| 85.5
| ###
| 85.29
| ###
| 141,356
| 6,028,126
| 77.4
| 77.4
| 0.0 |
2018-Sep-24 Mon
| 84.73
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Sep-21 Fri
| 85.54
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Sep-20 Thu
| ###
| 84.54
| 82.86
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2018-Sep-19 Wed
| 83.7
| ###
| 83.23
| ###
| 323,249
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| 83.43
| ###
| ###
| 83.24
| 183,884
| 0
| ###
| ###
| 5.9 |
2018-Sep-17 Mon
| ###
| 84.25
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2018-Sep-14 Fri
| 84.48
| 84.83
| ###
| 84.25
|
|
| ###
| ###
| 6.0 |
2018-Sep-13 Thu
| ###
| 86.41
| 83.83
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2018-Sep-12 Wed
| ###
| 87.28
| 85.59
| 86.4
|
|
| 79.5
| 79.5
| ### |
2018-Sep-11 Tue
| 85.87
| 86.28
| ###
| ###
| 223,825
| ###
| 71.7
| 71.7
| 0.0 |
2018-Sep-10 Mon
| 86.5
| ###
| ###
| ###
| 254,070
| 0
| 18.1
| 18.1
| 0.0 |
2018-Sep-07 Fri
| 86.48
| 87.56
| ###
| 87.41
|
|
| 79.5
| 79.5
| ### |
2018-Sep-06 Thu
| 89.54
| 89.76
| ###
| 87
| 343,475
| 15,415,158
| ###
| ###
| 6.2 |
2018-Sep-05 Wed
| 90.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 91.41
| 89.5
| ###
| 224,953
| 20,348,123
| 28.2
| 28.2
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| 90.5
| ###
| ###
| ###
| 250,657
| 0
| 75.2
| 75.2
| 0.0 |
2018-Aug-30 Thu
| 89.82
| ###
| 89.5
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2018-Aug-29 Wed
| 89.49
| 90.43
| 89.28
| 89.88
|
|
| ###
| ###
| 6.4 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 183,052
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| 89.52
|
|
| 87.8
| 87.8
| 6.4 |
2018-Aug-24 Fri
| 88.78
| 89.2
| ###
| 87.7
|
|
| ###
| ###
| 6.3 |
2018-Aug-23 Thu
| 89.25
| ###
| 88
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Aug-22 Wed
| 88.83
| 90.76
| ###
| ###
| 349,220
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| 89.4
| ###
| 88.25
| ###
| 526,973
| 23,252,683
| 72.2
| 72.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 418,586
| 0
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
| 431,543
| 0
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| 88.655
| ###
| 450,259
| 19,958,855
| 83.5
| 83.5
| 0.0 |
2018-Aug-15 Wed
| 87.5
| 90.23
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2018-Aug-14 Tue
| 87.5
| 88.29
| 86.87
| 87.7
| 437,829
| ###
| ###
| ###
| 6.3 |
2018-Aug-13 Mon
| 86
| ###
| 86
| ###
| 486,979
| ###
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| 85.48
| 80.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 445,226
| 0
| 82.7
| 82.7
| 0.0 |
2018-Aug-08 Wed
| 80.5
| 82.4
| 80.5
| ###
| 502,620
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 82.42
| 83.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 83.5
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2018-Aug-03 Fri
| 84.5
| ###
| 83.59
| 83.59
| 385,847
| 16,126,475
| 23.5
| 23.5
| ### |
2018-Aug-02 Thu
| 85.48
| 85.81
| 84.51
| 84.51
|
|
| 29.2
| 29.2
| ### |
2018-Aug-01 Wed
| 86.78
| ###
| ###
| ###
| 263,441
| 0
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 88.5
| 88.51
| ###
| 86.8
| 321,784
| 14,240,550
| 22.2
| 22.2
| 6.2 |
2018-Jul-30 Mon
| ###
| 88.86
| 87.74
| 88.86
| 179,587
| ###
| ###
| ###
| 6.3 |
2018-Jul-27 Fri
| 88.57
| ###
| 88.54
| 89.45
|
|
| ###
| ###
| ### |
2018-Jul-26 Thu
| 87.51
| ###
| 86.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 89.48
| 89.48
| 87.79
| 88
|
|
| ###
| ###
| 6.3 |
2018-Jul-24 Tue
| ###
| 89.71
| ###
| ###
| 94,742
| 4,249,652
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| 88.85
| ###
| 186,924
| ###
| 42.5
| 42.5
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| 88.88
| 89.5
| 242,542
| ###
| 23.8
| 23.8
| 6.4 |
2018-Jul-19 Thu
| ###
| ###
| 89.5
| 89.87
| 199,274
| ###
| 34.4
| 34.4
| ### |
2018-Jul-18 Wed
| ###
| 90.83
| ###
| 89.49
|
|
| ###
| ###
| 6.4 |
2018-Jul-17 Tue
| ###
| 89.8
| 88.26
| 88.52
| 213,252
| 18,985,825
| 34.2
| 34.2
| 6.3 |
2018-Jul-16 Mon
| ###
| 90.25
| ###
| ###
| 125,451
| 5,660,976
| 32.1
| 32.1
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Jul-12 Thu
| 89.51
| 90.29
| 88.77
| 89.73
|
|
| 69.9
| 69.9
| ### |
2018-Jul-11 Wed
| 89.2
| ###
| ###
| 88.51
|
|
| 32.9
| 32.9
| 6.3 |
2018-Jul-10 Tue
| 89.72
| 89.87
| 88.81
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2018-Jul-09 Mon
| 89.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 90.025
| ###
| ###
| 197,346
| ###
| 29.6
| 29.6
| 0.0 |
2018-Jul-05 Thu
| 89.28
| 89.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 88.44
| 88.79
| 286,829
| 12,683,578
| 21.1
| 21.1
| 6.3 |
2018-Jul-03 Tue
| 90.87
| ###
| 90.51
| ###
| 259,820
| 11,758,154
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 90.47
| 90.77
| 213,627
| ###
| ###
| ###
| ### |
2018-Jun-29 Fri
| 91.81
| 91.81
| 90.76
| 90.87
|
|
| 23.1
| 23.1
| ### |
2018-Jun-28 Thu
| ###
| ###
| 90.29
| 90.89
|
|
| 17.1
| 17.1
| 6.5 |
2018-Jun-27 Wed
| 92.7
| 93.4
| ###
| 92.2
| 120,783
| ###
| ###
| ###
| 6.6 |
2018-Jun-26 Tue
| 92.75
| ###
| ###
| 92.7
|
|
| 36.4
| 36.4
| ### |
2018-Jun-25 Mon
| 93.25
| ###
| 91.985
| ###
| 179,124
| ###
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| 93.7
| 92.71
| 93.2
|
|
| ###
| ###
| 6.7 |
2018-Jun-21 Thu
| ###
| 93.46
| 91.81
| ###
| 324,244
| 30,036,342
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 91.56
| ###
| ###
| 91.2
|
|
| 29.6
| 29.6
| 6.5 |
2018-Jun-19 Tue
| 91.5
| 91.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| 91.42
| 91.81
| 90.79
| ###
| 161,528
| ###
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 91.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| 89.25
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-Jun-13 Wed
| 90.24
| ###
| ###
| 89.8
|
|
| ###
| ###
| 6.4 |
2018-Jun-12 Tue
| 88.84
| ###
| 88.71
| 90.24
|
|
| ###
| ###
| 6.4 |
2018-Jun-08 Fri
| 88
| ###
| ###
| 88.74
|
|
| 81.3
| 81.3
| 6.3 |
2018-Jun-07 Thu
| 87.76
| ###
| 87.24
| ###
| 182,789
| 7,973,256
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 88.43
| 89.25
| ###
| 87.76
|
|
| 26.5
| 26.5
| 6.3 |
2018-Jun-05 Tue
| 86.22
| 88.21
| 86.22
| ###
| 193,755
| 16,898,342
| 87.3
| 87.3
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| 87
| ###
| 154,654
| 6,727,449
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 87.87
| 223,621
| 0
| ###
| ###
| ### |
2018-May-31 Thu
| 87
| ###
| 85.45
| 85.81
|
|
| ###
| ###
| ### |
2018-May-30 Wed
| ###
| 89.84
| 84.8
| 87.29
|
|
| ###
| ###
| ### |
2018-May-29 Tue
| ###
| 91.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 90.78
| 91.48
| ###
| ###
| 166,255
| ###
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| 90.88
| ###
| 90.51
| 134,184
| 6,097,320
| 70.7
| 70.7
| ### |
2018-May-24 Thu
| ###
| ###
| ###
| 90.85
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 88.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-22 Tue
| 88.82
| ###
| ###
| 88.42
|
|
| 36.7
| 36.7
| 6.3 |
2018-May-21 Mon
| ###
| ###
| ###
| 89.5
| 102,186
| 0
| ###
| ###
| 6.4 |
2018-May-18 Fri
| 89.73
| 89.85
| 88.79
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| 88.79
| 89.29
| 208,582
| ###
| 31.6
| 31.6
| 6.4 |
2018-May-16 Wed
| ###
| ###
| ###
| 89.29
| 164,871
| 0
| ###
| ###
| 6.4 |
2018-May-15 Tue
| ###
| 90.48
| 89.42
| 89.82
| 300,622
| 27,040,948
| ###
| ###
| 6.4 |
2018-May-14 Mon
| 89.84
| 90.85
| ###
| ###
| 330,689
| 15,021,547
| ###
| ###
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| 88.71
|
|
| 93.6
| 93.6
| ### |
2018-May-10 Thu
| ###
| ###
| ###
| ###
| 154,186
| 0
| 37.8
| 37.8
| 0.0 |
2018-May-09 Wed
| 83.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| 83.4
| 82.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| 84.42
| 82.82
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2018-May-04 Fri
| ###
| 84.48
| ###
| 83.74
| 190,354
| 8,040,552
| ###
| ###
| ### |
2018-May-03 Thu
| ###
| 84.49
| ###
| 83.88
| 280,448
| 11,847,525
| ###
| ###
| ### |
2018-May-02 Wed
| 80.75
| ###
| ###
| 81.52
| 228,855
| 0
| ###
| ###
| 5.8 |
2018-May-01 Tue
| ###
| ###
| 79.79
| 79.86
|
|
| 23.8
| 23.8
| 5.7 |
2018-Apr-30 Mon
| 80.45
| ###
| 79.25
| 80.86
|
|
| 73.7
| 73.7
| 5.8 |
2018-Apr-27 Fri
| 80
| 80.78
| 79.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 80.78
| 79.26
| ###
| 306,722
| ###
| 27.9
| 27.9
| 0.0 |
2018-Apr-24 Tue
| 78.55
| 79.58
| 78.41
| 79.43
| 189,252
| ###
| 82.1
| 82.1
| ### |
2018-Apr-23 Mon
| 79
| ###
| 77.73
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-20 Fri
| 78.57
| 78.72
| ###
| 78.72
| 145,426
| ###
| 73.9
| 73.9
| 5.6 |
2018-Apr-19 Thu
| 79.72
| 79.72
| 78
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 77.51
| ###
| 175,880
| 6,816,229
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2018-Apr-16 Mon
| 77.5
| 77.75
| ###
| ###
| 142,022
| ###
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 76.46
| 77.555
| 76.46
| ###
| 85,227
| ###
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 76.27
| ###
| ###
| 76.55
| 168,485
| 0
| ###
| ###
| 5.5 |
2018-Apr-11 Wed
| 77.46
| 77.79
| ###
| 76.83
|
|
| 26.4
| 26.4
| 5.5 |
2018-Apr-10 Tue
| 77.7
| ###
| 77.44
| 77.7
|
|
| 65.0
| 65.0
| 5.6 |
2018-Apr-09 Mon
| 77.54
| 77.83
| 76.44
| 77.73
| 136,425
| 10,523,142
| ###
| ###
| 5.6 |
2018-Apr-06 Fri
| 77.4
| 77.54
| 76.425
| 77.54
| 119,946
| 9,233,742
| 69.0
| 69.0
| 5.5 |
2018-Apr-05 Thu
| ###
| 78.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-04 Wed
| 77
| ###
| ###
| 77.82
|
|
| 82.0
| 82.0
| 5.6 |
2018-Apr-03 Tue
| 78.2
| ###
| 76.74
| ###
| 330,384
| ###
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 78.79
| 79.58
| ###
| 79.21
|
|
| ###
| ###
| 5.7 |
2018-Mar-28 Wed
| 79.26
| 79.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 79.53
| 78.89
| 79.45
| 177,952
| 14,095,577
| ###
| ###
| 5.7 |
2018-Mar-26 Mon
| ###
| 78.75
| ###
| 78.73
|
|
| ###
| ###
| ### |
2018-Mar-23 Fri
| ###
| ###
| ###
| 78.54
|
|
| ###
| ###
| ### |
2018-Mar-22 Thu
| 79.87
| 80.57
| ###
| ###
| 191,953
| 7,732,826
| ###
| ###
| 0.0 |
2018-Mar-21 Wed
| ###
| 80.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| 80.2
| 80.74
| 79.54
| ###
| 118,182
| ###
| 77.8
| 77.8
| 0.0 |
2018-Mar-19 Mon
| ###
| 81.25
| 79.72
| 80.45
| 110,029
| 8,855,684
| 33.4
| 33.4
| ### |
2018-Mar-16 Fri
| 80.89
| ###
| 80.53
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 80.88
| 81.82
| 80.57
| 81
| 255,726
| 20,763,672
| ###
| ###
| 5.8 |
2018-Mar-14 Wed
| ###
| 81.025
| ###
| 80.48
| 299,058
| 12,115,587
| 27.2
| 27.2
| 5.7 |
2018-Mar-13 Tue
| 81.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
| 419,375
| 0
| 81.5
| 81.5
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| 76.82
|
|
| ###
| ###
| 5.5 |
2018-Mar-06 Tue
| 76.27
| 76.58
| 75.71
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Mar-02 Fri
| ###
| 76.255
| ###
| 75.57
|
|
| ###
| ###
| 5.4 |
2018-Mar-01 Thu
| 75.71
| 76.52
| ###
| 76.24
|
|
| ###
| ###
| 5.4 |
2018-Feb-28 Wed
| ###
| ###
| 76.46
| ###
| 222,576
| 8,509,080
| 38.7
| 38.7
| 0.0 |
2018-Feb-27 Tue
| 78.7
| 78.7
| 76.8
| ###
| 404,648
| 31,461,382
| 23.5
| 23.5
| 0.0 |
2018-Feb-26 Mon
| 78.53
| 79.2
| 77.88
| ###
| 200,921
| ###
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| ###
| ###
| ###
| 78.44
|
|
| 25.2
| 25.2
| 5.6 |
2018-Feb-22 Thu
| 79.2
| 79.83
| ###
| 78.73
|
|
| 30.9
| 30.9
| ### |
2018-Feb-21 Wed
| 77.88
| 79.28
| 77.78
| 78.79
| 165,959
| ###
| ###
| ###
| 5.6 |
2018-Feb-20 Tue
| 78
| 78.28
| 77.48
| 78
|
|
| ###
| ###
| ### |
2018-Feb-19 Mon
| 77.5
| 78.41
| ###
| ###
| 366,083
| 14,352,284
| 71.4
| 71.4
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 77.46
|
|
| ###
| ###
| 5.5 |
2018-Feb-15 Thu
| 78.47
| 79.48
| ###
| ###
| 291,153
| 11,570,420
| 27.3
| 27.3
| 0.0 |
2018-Feb-14 Wed
| ###
| 76.89
| 75.28
| 75.81
| 302,348
| 23,004,147
| 34.9
| 34.9
| ### |
2018-Feb-13 Tue
| ###
| 76.59
| 75.83
| 76.28
|
|
| ###
| ###
| 5.4 |
2018-Feb-12 Mon
| 74.42
| ###
| 73.52
| ###
| 365,685
| 13,442,580
| ###
| ###
| 0.0 |
2018-Feb-09 Fri
| 70.2
| ###
| 69.71
| ###
| 345,826
| ###
| 85.3
| 85.3
| 0.0 |
2018-Feb-08 Thu
| 73
| 73
| ###
| 71.51
| 254,455
| ###
| 20.1
| 20.1
| 5.1 |
2018-Feb-07 Wed
| ###
| ###
| 70.47
| ###
| 300,755
| ###
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 71.29
| 71.5
| 69.57
| 70.4
| 336,829
| ###
| ###
| ###
| 5.0 |
2018-Feb-05 Mon
| ###
| ###
| 73.2
| 73.56
| 125,441
| 4,591,140
| 52.5
| 52.5
| 5.3 |
2018-Feb-02 Fri
| ###
| 75.7
| ###
| 74.49
|
|
| ###
| ###
| ### |
2018-Feb-01 Thu
| 74
| 75.21
| 73.57
| 73.84
| 291,120
| ###
| 27.8
| 27.8
| 5.3 |
2018-Jan-31 Wed
| 72.5
| ###
| 72.5
| ###
| 230,428
| ###
| 81.5
| 81.5
| 0.0 |
2018-Jan-30 Tue
| ###
| 74.45
| 73
| 73.49
|
|
| 82.6
| 82.6
| ### |
2018-Jan-29 Mon
| ###
| 74.55
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2018-Jan-25 Thu
| 74.79
| 74.84
| ###
| 74.5
| 142,448
| ###
| ###
| ###
| ### |
2018-Jan-24 Wed
| ###
| ###
| ###
| 74.8
|
|
| 71.0
| 71.0
| 5.3 |
2018-Jan-23 Tue
| ###
| 75
| ###
| ###
| 173,347
| ###
| 74.8
| 74.8
| 0.0 |
2018-Jan-22 Mon
| 73.57
| 74.59
| 73.57
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2018-Jan-19 Fri
| 73.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 75
| ###
| 74
| ###
| 141,926
| ###
| 24.8
| 24.8
| 0.0 |
2018-Jan-17 Wed
| ###
| ###
| ###
| 74.44
| 153,174
| 0
| ###
| ###
| 5.3 |
2018-Jan-16 Tue
| ###
| ###
| 73.57
| ###
| 129,426
| ###
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| 75.41
| 74
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2018-Jan-12 Fri
| 74.51
| 75.75
| 74.49
| 74.71
|
|
| ###
| ###
| ### |
2018-Jan-11 Thu
| 76.5
| ###
| 74.46
| 74.46
|
|
| 16.1
| 16.1
| 5.3 |
2018-Jan-02 Tue
| 75.5
| 76.4
| ###
| 76
|
|
| 73.0
| 73.0
| 5.4 |
2017-Dec-29 Fri
| ###
| 78.27
| 76.58
| ###
| 82,526
| 6,389,575
| 15.2
| 15.2
| 0.0 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
| 118,157
| 0
| 72.2
| 72.2
| 0.0 |
2017-Dec-27 Wed
| ###
| 77.4
| ###
| 76.83
| 97,886
| 3,788,188
| ###
| ###
| 5.5 |
2017-Dec-22 Fri
| 77.81
| 77.82
| 76.78
| 77.23
| 93,773
| 7,248,652
| 22.0
| 22.0
| ### |
2017-Dec-21 Thu
| 78.23
| 78.23
| 76.81
| ###
| 238,151
| ###
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 77.82
| 78.8
| 77.82
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2017-Dec-19 Tue
| 77.51
| 78
| ###
| 77.78
| 109,644
| ###
| 71.9
| 71.9
| 5.6 |
2017-Dec-18 Mon
| ###
| ###
| 76.87
| 77.29
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 75.4
| ###
| 75.4
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Dec-08 Fri
| 77.42
| 77.81
| 76.72
| 77.2
| 203,743
| ###
| 31.8
| 31.8
| 5.5 |
2017-Dec-07 Thu
| ###
| ###
| ###
| 77.42
| 221,784
| 0
| ###
| ###
| 5.5 |
2017-Dec-06 Wed
| 76.49
| ###
| 75
| 76.41
|
|
| ###
| ###
| 5.5 |
2017-Dec-05 Tue
| ###
| ###
| ###
| 76.59
| 341,872
| 0
| 31.9
| 31.9
| ### |
2017-Dec-04 Mon
| ###
| ###
| 78.25
| 78.52
|
|
| ###
| ###
| 5.6 |
2017-Dec-01 Fri
| 79.29
| 80.5
| 79.29
| ###
| 202,488
| 16,177,778
| 77.4
| 77.4
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 77.73
| 78.79
| 539,227
| 20,957,057
| 24.9
| 24.9
| 5.6 |
2017-Nov-29 Wed
| 79.72
| ###
| 79.48
| ###
| 289,944
| 11,522,374
| 72.4
| 72.4
| 0.0 |
2017-Nov-28 Tue
| 78.86
| 79.75
| 78.54
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Nov-27 Mon
| 77.24
| 78.87
| ###
| 78.8
|
|
| 86.1
| 86.1
| 5.6 |
2017-Nov-24 Fri
| 77.2
| 77.57
| 76.76
| 77.26
|
|
| 67.5
| 67.5
| 5.5 |
2017-Nov-23 Thu
| ###
| ###
| 76.28
| 77.51
| 149,646
| ###
| 79.5
| 79.5
| ### |
2017-Nov-22 Wed
| ###
| 77.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 77.58
| 77.82
| 76.88
| ###
| 191,322
| 14,798,756
| 27.4
| 27.4
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| 77.28
| 225,582
| 0
| ###
| ###
| 5.5 |
2017-Nov-17 Fri
| ###
| 77.4
| ###
| ###
| 223,571
| ###
| 69.6
| 69.6
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 75.625
| ###
| 345,643
| 13,069,625
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 76.26
| ###
| ###
| 76.25
| 336,529
| 0
| 41.3
| 41.3
| ### |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 74.87
| ###
| 73.53
| 76.41
|
|
| 85.0
| 85.0
| 5.5 |
2017-Nov-10 Fri
| 75.45
| ###
| ###
| ###
| 257,829
| 0
| 77.3
| 77.3
| 0.0 |
2017-Nov-09 Thu
| ###
| 75.46
| ###
| 74.88
|
|
| ###
| ###
| 5.3 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 179,859
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| ###
| 73.87
| ###
| 155,581
| 5,746,384
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 73.81
| ###
| 73.81
| 74.29
| 181,176
| ###
| 74.5
| 74.5
| ### |
2017-Nov-03 Fri
| ###
| 74.53
| ###
| 73.42
| 238,146
| ###
| 69.2
| 69.2
| 5.2 |
2017-Nov-02 Thu
| 73.58
| ###
| 72.24
| 72.76
| 213,150
| 7,698,977
| ###
| ###
| 5.2 |
2017-Nov-01 Wed
| 72.71
| ###
| 72.71
| 73.4
| 267,174
| ###
| 75.7
| 75.7
| 5.2 |
2017-Oct-31 Tue
| 72.49
| ###
| ###
| 72.28
| 185,285
| 0
| 31.5
| 31.5
| 5.2 |
2017-Oct-30 Mon
| 71.73
| 72.49
| ###
| 72.45
| 162,446
| 5,887,855
| 79.0
| 79.0
| 5.2 |
2017-Oct-27 Fri
| ###
| 72.2
| 70.73
| 71.4
| 190,656
| ###
| ###
| ###
| ### |
2017-Oct-26 Thu
| ###
| 71.78
| ###
| 71.49
|
|
| ###
| ###
| ### |
2017-Oct-25 Wed
| 72.23
| 72.23
| ###
| 71.45
|
|
| 25.1
| 25.1
| ### |
2017-Oct-24 Tue
| ###
| 72.59
| ###
| 72.23
|
|
| 76.0
| 76.0
| ### |
2017-Oct-23 Mon
| 72.43
| 72.54
| 71.44
| 71.77
| 137,782
| 9,918,926
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 200,825
| 0
| 28.0
| 28.0
| 0.0 |
2017-Oct-19 Thu
| ###
| 73.45
| ###
| 72.75
|
|
| ###
| ###
| ### |
2017-Oct-18 Wed
| 72.7
| ###
| ###
| 72.41
| 163,976
| 0
| 31.9
| 31.9
| 5.2 |
2017-Oct-17 Tue
| 70.23
| ###
| 70.23
| 72.75
| 204,944
| ###
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| ###
| 69.75
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2017-Oct-13 Fri
| 69.45
| 70
| 69.24
| 69.5
| 167,785
| ###
| ###
| ###
| 5.0 |
2017-Oct-12 Thu
| 68.45
| 69.48
| 68.26
| 69.41
|
|
| 79.2
| 79.2
| 5.0 |
2017-Oct-11 Wed
| 67.74
| 68.53
| 67.74
| 68.47
|
|
| ###
| ###
| ### |
2017-Oct-10 Tue
| 66.75
| ###
| ###
| 67.89
| 153,321
| 0
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| 67.25
| ###
| 66.89
| 248,654
| ###
| ###
| ###
| 4.8 |
2017-Oct-06 Fri
| ###
| ###
| 65.54
| 66.5
| 249,479
| 8,175,426
| 74.3
| 74.3
| 4.8 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 65.47
|
|
| 73.9
| 73.9
| ### |
2017-Oct-04 Wed
| 66.51
| ###
| 65.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| 66.89
| ###
| 126,285
| ###
| 25.5
| 25.5
| 0.0 |
2017-Oct-02 Mon
| 67.43
| ###
| ###
| ###
| 86,973
| 0
| 76.6
| 76.6
| 0.0 |
2017-Sep-29 Fri
| 66.7
| 67.26
| 66.56
| ###
| 465,945
| 31,176,379
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 67.4
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2017-Sep-27 Wed
| 67.2
| ###
| 66.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| 67.5
| ###
| 66.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| 67.88
| 67.22
| 67.5
| 69,788
| 4,714,179
| ###
| ###
| ### |
2017-Sep-22 Fri
| 67.8
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Sep-21 Thu
| ###
| 68.2
| ###
| 67.57
| 165,641
| 5,648,358
| 36.5
| 36.5
| ### |
2017-Sep-20 Wed
| 68.22
| ###
| ###
| 68.51
|
|
| ###
| ###
| ### |
2017-Sep-19 Tue
| ###
| 69.78
| 68.47
| 68.51
| 154,121
| ###
| 28.0
| 28.0
| ### |
2017-Sep-18 Mon
| 69.5
| ###
| 68.46
| 68.58
|
|
| ###
| ###
| 4.9 |
2017-Sep-15 Fri
| ###
| ###
| 68.73
| ###
| 237,825
| 8,172,856
| 36.1
| 36.1
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| ###
| 67.82
| 67.84
|
|
| 28.1
| 28.1
| 4.8 |
2017-Sep-12 Tue
| 68.5
| 68.5
| ###
| 67.89
| 235,857
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 137,976
| 0
| 33.2
| 33.2
| 0.0 |
2017-Sep-08 Fri
| ###
| 67.5
| 66.27
| 67.45
| 147,788
| ###
| 83.2
| 83.2
| 4.8 |
2017-Sep-07 Thu
| 66.79
| ###
| 65.53
| 66.29
| 163,670
| 5,362,647
| ###
| ###
| ### |
2017-Sep-06 Wed
| 65.54
| ###
| 65.54
| ###
| 103,480
| ###
| 82.6
| 82.6
| 0.0 |
2017-Sep-05 Tue
| ###
| 66.41
| 65.88
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| 65.71
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2017-Sep-01 Fri
| ###
| 66.43
| ###
| ###
| 232,851
| 7,734,145
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| 65.86
| ###
| 65.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| 66.41
| ###
| 65.88
| 143,423
| ###
| 26.6
| 26.6
| 4.7 |
2017-Aug-29 Tue
| ###
| 66.88
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2017-Aug-28 Mon
| 66.82
| 67.22
| 66.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 67.28
| 65.47
| ###
| 162,243
| 10,768,879
| 66.1
| 66.1
| 0.0 |
2017-Aug-24 Thu
| ###
| 68.22
| 67.47
| 67.86
| 182,973
| ###
| ###
| ###
| 4.8 |
2017-Aug-23 Wed
| ###
| 68.52
| ###
| ###
| 283,759
| 9,721,583
| ###
| ###
| 0.0 |
2017-Aug-22 Tue
| 67.24
| 68.59
| ###
| ###
| 141,583
| 4,855,588
| ###
| ###
| 0.0 |
2017-Aug-21 Mon
| 68.5
| 68.58
| ###
| 67.48
| 190,157
| 6,520,483
| 22.5
| 22.5
| 4.8 |
2017-Aug-18 Fri
| ###
| 68.55
| ###
| 68.24
|
|
| 73.3
| 73.3
| 4.9 |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 264,674
| 0
| ###
| ###
| 0.0 |
2017-Aug-16 Wed
| 67.89
| 68.89
| ###
| 67.51
| 321,644
| 11,079,027
| ###
| ###
| 4.8 |
2017-Aug-15 Tue
| ###
| ###
| 66.4
| 67.45
| 350,642
| ###
| ###
| ###
| 4.8 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
| 303,841
| 0
| 22.7
| 22.7
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 711,071
| 0
| 93.1
| 93.1
| 0.0 |
2017-Aug-10 Thu
| 67.5
| ###
| 67.46
| 68.42
| 175,255
| 5,911,351
| ###
| ###
| 4.9 |
2017-Aug-09 Wed
| 68.5
| 68.75
| ###
| ###
| 150,425
| 5,170,859
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| ###
| 68.26
| ###
| 173,246
| 5,912,885
| ###
| ###
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
| 127,880
| 0
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| ###
| 69.46
| 68.59
| 68.74
| 150,243
| 10,370,523
| 71.2
| 71.2
| ### |
2017-Aug-03 Thu
| 67.8
| ###
| 66.89
| 68.88
| 129,956
| 4,346,378
| ###
| ###
| ### |
2017-Aug-02 Wed
| ###
| 71.59
| 68.48
| ###
| 346,625
| 24,275,881
| 10.6
| 10.6
| 0.0 |
2017-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2017-Jul-31 Mon
| 68.85
| ###
| 68.85
| ###
| 163,120
| ###
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| 69.49
| 68.82
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2017-Jul-27 Thu
| 69.2
| 69.7
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2017-Jul-26 Wed
| ###
| 70.44
| ###
| 69.43
| 256,572
| ###
| ###
| ###
| ### |
2017-Jul-25 Tue
| 68.55
| 70.4
| 68.5
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2017-Jul-24 Mon
| 68.2
| ###
| 67.7
| ###
| 372,878
| 12,621,920
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| 66.5
| 68.46
| 66.5
| 67.86
|
|
| 86.5
| 86.5
| 4.8 |
2017-Jul-20 Thu
| 65.52
| ###
| ###
| ###
| 207,674
| 0
| 79.7
| 79.7
| 0.0 |
2017-Jul-19 Wed
| 65.28
| 65.53
| 64.78
| ###
| 171,875
| ###
| 33.4
| 33.4
| 0.0 |
2017-Jul-18 Tue
| ###
| 65.28
| ###
| 65.2
| 275,680
| ###
| ###
| ###
| 4.7 |
2017-Jul-17 Mon
| 65.2
| 65.79
| ###
| 65.47
|
|
| 75.6
| 75.6
| ### |
2017-Jul-14 Fri
| 64.5
| 65.59
| 64.5
| 65.28
|
|
| ###
| ###
| 4.7 |
2017-Jul-13 Thu
| 64.22
| 64.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| ###
| 63.84
| 144,457
| 0
| ###
| ###
| 4.6 |
2017-Jul-11 Tue
| ###
| 64.73
| ###
| 64.24
| 216,327
| 7,001,423
| ###
| ###
| 4.6 |
2017-Jul-10 Mon
| ###
| 63.88
| ###
| ###
| 114,682
| 3,662,943
| 76.7
| 76.7
| 0.0 |
2017-Jul-07 Fri
| 63.74
| ###
| 62.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-06 Thu
| 63.86
| 64.49
| 63.71
| ###
| 91,158
| 5,843,227
| 75.5
| 75.5
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| 63.7
| ###
| 135,682
| 4,321,471
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 64.8
| ###
| ###
| 64.29
|
|
| 21.7
| 21.7
| 4.6 |
2017-Jul-03 Mon
| 66.22
| 66.22
| 64.7
| 64.74
|
|
| 17.5
| 17.5
| 4.6 |
2017-Jun-30 Fri
| 66.26
| 66.75
| 65.7
| 66.4
| 407,680
| ###
| ###
| ###
| 4.7 |
2017-Jun-29 Thu
| ###
| ###
| 65.78
| 67.45
|
|
| ###
| ###
| 4.8 |
2017-Jun-28 Wed
| 66.4
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2017-Jun-27 Tue
| ###
| 66.26
| ###
| ###
| 199,680
| ###
| 71.9
| 71.9
| 0.0 |
2017-Jun-26 Mon
| 66.49
| 66.78
| ###
| 66.23
|
|
| 31.1
| 31.1
| ### |
2017-Jun-23 Fri
| ###
| 66.73
| 65.56
| 66.5
|
|
| ###
| ###
| 4.8 |
2017-Jun-22 Thu
| 65.59
| 65.87
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| ###
| 65.7
| 247,153
| 0
| 84.3
| 84.3
| 4.7 |
2017-Jun-20 Tue
| ###
| ###
| 65.23
| 65.27
| 180,079
| 5,873,276
| 22.8
| 22.8
| 4.7 |
2017-Jun-19 Mon
| ###
| 66.23
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2017-Jun-16 Fri
| ###
| 65.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 65.27
| 65.87
| 64.82
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 64.74
| 65.44
| 64.71
| ###
| 244,345
| 15,900,750
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| ###
| 64.2
| 62.71
| 64.2
| 264,284
| 16,770,141
| ###
| ###
| 4.6 |
2017-Jun-09 Fri
| 63.48
| ###
| 63.25
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| 63.51
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| 63.28
| 64.79
| 63.28
| 64.47
| 205,771
| 13,176,545
| ###
| ###
| ### |
2017-Jun-06 Tue
| 64.28
| 64.5
| 63.42
| 63.5
| 186,643
| 11,937,686
| 29.2
| 29.2
| 4.5 |
2017-Jun-05 Mon
| ###
| ###
| 64.47
| 64.79
|
|
| ###
| ###
| 4.6 |
2017-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| 64.85
| 63.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-May-30 Tue
| 64.29
| 64.72
| 63.685
| 64.24
|
|
| 35.2
| 35.2
| 4.6 |
2017-May-29 Mon
| 65.29
| 65.7
| 64.42
| 64.5
|
|
| ###
| ###
| 4.6 |
2017-May-26 Fri
| 65.76
| 65.78
| ###
| 65.28
|
|
| 28.5
| 28.5
| 4.7 |
2017-May-25 Thu
| ###
| ###
| ###
| 65.48
| 143,028
| 0
| ###
| ###
| 4.7 |
2017-May-24 Wed
| 65.2
| ###
| 64.55
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2017-May-23 Tue
| 63.84
| 64.84
| ###
| ###
| 288,927
| ###
| 82.0
| 82.0
| 0.0 |
2017-May-22 Mon
| ###
| 63.53
| ###
| ###
| 177,658
| ###
| ###
| ###
| 0.0 |
2017-May-19 Fri
| 63.25
| 63.77
| 62.45
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2017-May-18 Thu
| 61.5
| 63.71
| 61.5
| 63.59
|
|
| ###
| ###
| 4.5 |
2017-May-17 Wed
| 62.88
| ###
| ###
| ###
| 166,527
| 0
| ###
| ###
| 0.0 |
2017-May-16 Tue
| ###
| ###
| ###
| 63.55
| 149,251
| 0
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| ###
| ###
| 62.59
| 237,080
| 0
| ###
| ###
| ### |
2017-May-12 Fri
| ###
| 64.4
| 62.52
| ###
| 294,787
| 18,707,183
| 25.0
| 25.0
| 0.0 |
2017-May-11 Thu
| ###
| ###
| 63.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-10 Wed
| ###
| 65.76
| 64.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 63.8
| ###
| 63.54
| 64.87
|
|
| ###
| ###
| ### |
2017-May-08 Mon
| ###
| ###
| 63.2
| 63.24
|
|
| ###
| ###
| 4.5 |
2017-May-05 Fri
| 63.59
| ###
| 63.56
| ###
| 153,151
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| 64.5
| 64.5
| 63.51
| 64.29
| 242,949
| 15,549,950
| ###
| ###
| 4.6 |
2017-May-03 Wed
| ###
| 64.58
| 62.26
| 64.23
| 312,787
| 19,836,951
| ###
| ###
| 4.6 |
2017-May-02 Tue
| ###
| ###
| ###
| 62.25
| 314,747
| 0
| 73.5
| 73.5
| ### |
2017-May-01 Mon
| ###
| ###
| 60.53
| 61.71
| 168,927
| 5,112,575
| 82.8
| 82.8
| 4.4 |
2017-Apr-28 Fri
| 62.51
| ###
| 61.26
| 61.49
| 226,979
| ###
| ###
| ###
| 4.4 |
2017-Apr-27 Thu
| 61.75
| 62.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| 62.5
| 62.56
| 61.59
| 61.8
|
|
| 29.0
| 29.0
| 4.4 |
2017-Apr-24 Mon
| 61.73
| 62.25
| 61.45
| ###
| 147,357
| ###
| 79.5
| 79.5
| 0.0 |
2017-Apr-21 Fri
| ###
| 61.74
| ###
| 61.7
| 238,151
| 7,351,721
| 81.5
| 81.5
| 4.4 |
2017-Apr-20 Thu
| ###
| 61.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-19 Wed
| ###
| 60.185
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Apr-18 Tue
| 60.85
| 60.85
| 59.85
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| 59.86
| 61.28
| 278,025
| 8,321,288
| 87.2
| 87.2
| 4.4 |
2017-Apr-12 Wed
| ###
| ###
| 59.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 60.5
| 60.5
| 59.72
| 59.8
| 153,573
| 9,231,273
| 23.5
| 23.5
| ### |
2017-Apr-10 Mon
| ###
| ###
| 59.72
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| 59.53
| 218,078
| 0
| ###
| ###
| 4.3 |
2017-Apr-06 Thu
| ###
| ###
| 59.83
| 60.48
| 264,780
| ###
| ###
| ###
| ### |
2017-Apr-05 Wed
| 60.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| 60.71
|
|
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 59.8
| 59
| 59.8
|
|
| 80.8
| 80.8
| ### |
2017-Mar-31 Fri
| 58.73
| 59.55
| ###
| ###
| 182,127
| ###
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Mar-29 Wed
| 59.5
| ###
| ###
| 59.83
| 234,572
| 0
| ###
| ###
| ### |
2017-Mar-28 Tue
| 59.23
| 59.78
| 58.74
| ###
| 183,828
| 10,893,647
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 58.59
| 58.73
| ###
| 58.48
| 209,343
| 6,147,357
| 32.6
| 32.6
| 4.2 |
2017-Mar-24 Fri
| 58
| 58.45
| 57.675
| 58.4
|
|
| ###
| ###
| ### |
2017-Mar-23 Thu
| ###
| 57.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| ###
| 57.48
| 56.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 56.29
| ###
| 291,452
| ###
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| ###
| ###
| 57.58
| 115,582
| 0
| 28.8
| 28.8
| 4.1 |
2017-Mar-17 Fri
| 57.5
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2017-Mar-16 Thu
| ###
| ###
| ###
| 57.2
| 292,987
| 0
| 66.0
| 66.0
| 4.1 |
2017-Mar-15 Wed
| ###
| 57.57
| 56.86
| 57.4
| 313,284
| 17,924,544
| ###
| ###
| ### |
2017-Mar-14 Tue
| 56.86
| ###
| ###
| 57
|
|
| 74.1
| 74.1
| ### |
2017-Mar-13 Mon
| ###
| 57.26
| 56.21
| 56.4
|
|
| 27.3
| 27.3
| 4.0 |
2017-Mar-10 Fri
| ###
| 56.88
| ###
| 56.88
| 185,757
| 5,282,929
| 78.0
| 78.0
| 4.1 |
2017-Mar-09 Thu
| ###
| ###
| 54.88
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2017-Mar-08 Wed
| 55.29
| 55.29
| 54.8
| 55.22
| 171,578
| ###
| ###
| ###
| 3.9 |
2017-Mar-07 Tue
| 54.73
| ###
| ###
| 55
|
|
| 73.5
| 73.5
| 3.9 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| 56.47
| 163,951
| 0
| 34.0
| 34.0
| ### |
2017-Mar-02 Thu
| 56.84
| ###
| ###
| 56.88
| 225,756
| 0
| ###
| ###
| 4.1 |
2017-Mar-01 Wed
| ###
| ###
| 55.84
| ###
| 195,543
| ###
| 30.3
| 30.3
| 0.0 |
2017-Feb-28 Tue
| 57.5
| 57.5
| ###
| 56.53
| 273,775
| ###
| 24.6
| 24.6
| 4.0 |
2017-Feb-27 Mon
| 56.83
| ###
| ###
| 56.8
|
|
| 37.9
| 37.9
| 4.1 |
2017-Feb-24 Fri
| 56.74
| 56.76
| 55.56
| 55.85
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| 56.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 55.5
| ###
| ###
| 55.43
| 198,885
| 0
| 36.9
| 36.9
| ### |
2017-Feb-21 Tue
| 55.53
| 55.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| 55
| 55.75
| ###
| 55.27
| 257,776
| ###
| 79.0
| 79.0
| 3.9 |
2017-Feb-17 Fri
| 54.5
| ###
| ###
| ###
| 344,874
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| ###
| 54.85
| ###
| ###
| 234,022
| 6,418,053
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 54.73
| ###
| 54.54
|
|
| 35.5
| 35.5
| 3.9 |
2017-Feb-14 Tue
| 53.7
| 54.86
| 53.7
| 54.24
| 328,951
| ###
| 78.1
| 78.1
| 3.9 |
2017-Feb-13 Mon
| ###
| ###
| ###
| 53.47
| 496,174
| 0
| 75.0
| 75.0
| ### |
2017-Feb-10 Fri
| 55.75
| 55.75
| 52.25
| 53.47
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| 53
| 54.2
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2017-Feb-08 Wed
| ###
| 53.51
| ###
| 53
|
|
| 89.5
| 89.5
| 3.8 |
2017-Feb-07 Tue
| 52.45
| 52.45
| ###
| 51.88
|
|
| 26.0
| 26.0
| 3.7 |
2017-Feb-06 Mon
| ###
| 53.27
| ###
| 52.22
| 351,048
| ###
| ###
| ###
| 3.7 |
2017-Feb-03 Fri
| 52.54
| ###
| 52.4
| ###
| 229,885
| 6,022,987
| 74.4
| 74.4
| 0.0 |
2017-Feb-02 Thu
| 51.79
| ###
| 51.79
| 52.28
| 255,581
| ###
| 79.2
| 79.2
| 3.7 |
2017-Feb-01 Wed
| 52
| ###
| ###
| ###
| 328,820
| 0
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| 52.5
| 53.2
| ###
| 52.56
|
|
| 75.8
| 75.8
| 3.8 |
2017-Jan-30 Mon
| ###
| 53.27
| 52.52
| 52.7
| 206,256
| ###
| 30.0
| 30.0
| 3.8 |
2017-Jan-27 Fri
| ###
| 53.74
| 53.27
| 53.7
|
|
| ###
| ###
| 3.8 |
2017-Jan-25 Wed
| 54.43
| ###
| 53.44
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2017-Jan-24 Tue
| 53.88
| 54.45
| ###
| ###
| 309,347
| 8,421,972
| 68.6
| 68.6
| 0.0 |
2017-Jan-23 Mon
| 56
| 56
| ###
| 54.5
|
|
| ###
| ###
| 3.9 |
2017-Jan-20 Fri
| 55
| 56.27
| 54.87
| 55.82
|
|
| ###
| ###
| 4.0 |
2017-Jan-19 Thu
| 57
| 57
| ###
| ###
| 321,277
| ###
| 24.0
| 24.0
| 0.0 |
2017-Jan-18 Wed
| ###
| ###
| ###
| 55.43
|
|
| 22.2
| 22.2
| ### |
2017-Jan-17 Tue
| 56.75
| 56.86
| ###
| 56.76
|
|
| ###
| ###
| 4.1 |
2017-Jan-16 Mon
| ###
| 57.2
| 56.53
| 56.75
| 225,550
| ###
| ###
| ###
| ### |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| 56.75
| 56.84
| ###
| ###
| 275,825
| 7,838,946
| 34.8
| 34.8
| 0.0 |
2017-Jan-11 Wed
| ###
| 57.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-10 Tue
| ###
| 57.4
| 56.545
| 57.26
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| 56.88
| ###
| ###
| 57
|
|
| ###
| ###
| ### |
2017-Jan-06 Fri
| 56.2
| 56.84
| 56.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| 56.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| ###
| ###
| ###
| 340,324
| 0
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| ###
| ###
| ###
| 55.78
|
|
| 22.6
| 22.6
| 4.0 |
2016-Dec-30 Fri
| 55.2
| ###
| ###
| 55.23
|
|
| 67.6
| 67.6
| 3.9 |
2016-Dec-29 Thu
| ###
| ###
| 54.71
| 55
| 113,150
| ###
| 63.2
| 63.2
| 3.9 |
2016-Dec-28 Wed
| ###
| 55
| ###
| 54.75
|
|
| 20.9
| 20.9
| ### |
2016-Dec-23 Fri
| 55
| 55
| 54.26
| 54.55
| 100,575
| ###
| 22.7
| 22.7
| ### |
2016-Dec-22 Thu
| 54.73
| 54.77
| ###
| 54.72
|
|
| 32.1
| 32.1
| 3.9 |
2016-Dec-21 Wed
| ###
| 54.88
| 53.59
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2016-Dec-20 Tue
| 52.75
| 53.58
| 52.73
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Dec-19 Mon
| ###
| 53.83
| 52.79
| ###
| 294,329
| 15,690,678
| ###
| ###
| 0.0 |
2016-Dec-16 Fri
| 53
| 53.42
| 52.46
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| 52.85
| 52.87
|
|
| ###
| ###
| ### |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 412,677
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 51
| 51.945
| 51
| 51.79
|
|
| 86.6
| 86.6
| ### |
2016-Dec-12 Mon
| 52
| ###
| ###
| 51
| 330,845
| 0
| ###
| ###
| 3.6 |
2016-Dec-09 Fri
| ###
| ###
| ###
| 52.21
| 206,779
| 0
| ###
| ###
| ### |
2016-Dec-08 Thu
| 52.76
| ###
| 52.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 50.5
| 52.71
| 50
| ###
| 372,742
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-Dec-05 Mon
| 51.22
| 51.48
| 50.26
| 50.7
| 234,980
| ###
| ###
| ###
| ### |
2016-Dec-02 Fri
| 51.46
| 51.89
| ###
| 51.5
|
|
| ###
| ###
| 3.7 |
2016-Dec-01 Thu
| 51.75
| 51.75
| ###
| ###
| 314,670
| 8,142,086
| 32.7
| 32.7
| 0.0 |
2016-Nov-30 Wed
| ###
| 51.75
| 51.22
| ###
| 310,284
| 15,974,971
| 34.9
| 34.9
| 0.0 |
2016-Nov-29 Tue
| 52.79
| 52.82
| 51.26
| ###
| 375,476
| 19,539,771
| 21.1
| 21.1
| 0.0 |
2016-Nov-28 Mon
| ###
| 53.28
| 51.84
| 52.78
|
|
| ###
| ###
| 3.8 |
2016-Nov-25 Fri
| 52.45
| 52.49
| 51.88
| ###
| 175,580
| 9,162,642
| 25.9
| 25.9
| 0.0 |
2016-Nov-24 Thu
| 52.42
| 52.43
| 51.54
| ###
| 131,650
| 6,843,825
| 30.1
| 30.1
| 0.0 |
2016-Nov-23 Wed
| 51.25
| ###
| 50.89
| ###
| 370,573
| 9,429,229
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| 50
| 51.55
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 50.41
| 49.75
| 49.85
|
|
| 32.2
| 32.2
| ### |
2016-Nov-18 Fri
| 49.7
| 50.4
| 49.4
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Nov-17 Thu
| 49
| 50.2
| 49
| 49.7
| 575,584
| ###
| ###
| ###
| 3.6 |
2016-Nov-16 Wed
| 50.53
| ###
| ###
| 49.8
| 641,487
| 0
| 22.6
| 22.6
| 3.6 |
2016-Nov-15 Tue
| 51.28
| ###
| ###
| 51.86
|
|
| ###
| ###
| 3.7 |
2016-Nov-14 Mon
| 52.4
| 52.42
| ###
| 51.81
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 462,754
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 53.85
| ###
| 51.75
| ###
| 659,227
| ###
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| 52.26
| 53.945
| 50.8
| 51.79
| 901,640
| 47,221,140
| 58.8
| 58.8
| ### |
2016-Nov-08 Tue
| 50
| 52.52
| 50
| ###
| 787,655
| ###
| ###
| ###
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 47.79
| 48.49
| 310,587
| 7,421,476
| 72.6
| 72.6
| ### |
2016-Nov-04 Fri
| 47.57
| ###
| 47.25
| 47.85
| 485,128
| 11,461,149
| ###
| ###
| 3.4 |
2016-Nov-03 Thu
| 46.28
| ###
| 45.5
| 47.5
| 488,785
| 11,119,858
| ###
| ###
| 3.4 |
2016-Nov-02 Wed
| 50.75
| ###
| 49.21
| ###
| 333,950
| ###
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 51
| ###
| 50.71
| 51.23
|
|
| 76.7
| 76.7
| ### |
2016-Oct-31 Mon
| 51
| ###
| ###
| ###
| 312,874
| 0
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| 51.56
| 50.53
| 50.76
| 271,949
| ###
| ###
| ###
| 3.6 |
2016-Oct-27 Thu
| ###
| 51.58
| ###
| ###
| 327,640
| ###
| 41.8
| 41.8
| 0.0 |
2016-Oct-26 Wed
| 50.51
| ###
| 50.425
| ###
| 279,884
| 7,056,575
| 85.9
| 85.9
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| 51
| 360,750
| 0
| ###
| ###
| 3.6 |
2016-Oct-24 Mon
| ###
| 51.49
| 50.41
| ###
| 464,476
| 23,665,052
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| 51.53
| 481,156
| 0
| 15.9
| 15.9
| ### |
2016-Oct-20 Thu
| ###
| ###
| ###
| 52.8
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| 53.41
| 53
| ###
| 205,745
| ###
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| 53.7
| 52.81
| ###
| 218,128
| ###
| 32.8
| 32.8
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| 53.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| 55.23
| 54.44
| ###
| 103,072
| 5,651,953
| 36.8
| 36.8
| 0.0 |
2016-Oct-13 Thu
| 54.55
| ###
| ###
| 54.74
|
|
| ###
| ###
| ### |
2016-Oct-12 Wed
| 54.22
| 54.4
| 53.85
| 54.24
| 194,223
| ###
| ###
| ###
| 3.9 |
2016-Oct-11 Tue
| 54.7
| 54.87
| 54.53
| 54.55
|
|
| 35.5
| 35.5
| ### |
2016-Oct-10 Mon
| 55.23
| ###
| 54.4
| 54.51
| 229,984
| ###
| ###
| ###
| ### |
2016-Oct-07 Fri
| ###
| ###
| ###
| 55.22
| 120,179
| 0
| 75.6
| 75.6
| 3.9 |
2016-Oct-06 Thu
| 56
| ###
| ###
| 55.25
| 339,027
| 0
| 22.5
| 22.5
| ### |
2016-Oct-05 Wed
| ###
| 56.83
| 55.54
| 55.82
| 526,979
| ###
| 31.4
| 31.4
| 4.0 |
2016-Oct-04 Tue
| 56.48
| ###
| 56.42
| 56.5
|
|
| 66.9
| 66.9
| 4.0 |
2016-Oct-03 Mon
| 56.45
| ###
| 56.44
| 56.8
|
|
| ###
| ###
| 4.1 |
2016-Sep-30 Fri
| 56.58
| ###
| ###
| 56.45
|
|
| 33.9
| 33.9
| 4.0 |
2016-Sep-29 Thu
| ###
| 57.28
| 56.54
| ###
| 153,389
| ###
| 26.7
| 26.7
| 0.0 |
2016-Sep-28 Wed
| 56.45
| 56.8
| ###
| 56.76
|
|
| ###
| ###
| 4.1 |
2016-Sep-27 Tue
| 56.49
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2016-Sep-26 Mon
| 55.7
| ###
| ###
| ###
| 449,740
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 55.22
| 55.88
| 54.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 55.45
| ###
| 54.76
| 55.25
|
|
| 29.4
| 29.4
| ### |
2016-Sep-21 Wed
| 55
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2016-Sep-20 Tue
| ###
| 56.26
| 55.25
| 55.74
|
|
| 34.9
| 34.9
| ### |
2016-Sep-19 Mon
| 56.5
| 56.55
| 55.54
| 55.72
|
|
| 15.8
| 15.8
| ### |
2016-Sep-16 Fri
| 56.42
| ###
| ###
| 56.28
| 359,075
| 0
| ###
| ###
| ### |
2016-Sep-15 Thu
| 54.7
| ###
| ###
| 55.79
|
|
| ###
| ###
| 4.0 |
2016-Sep-14 Wed
| 55.51
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Sep-13 Tue
| ###
| 56.44
| ###
| ###
| 283,787
| ###
| 32.6
| 32.6
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| 55.81
| 209,382
| 0
| 47.4
| 47.4
| ### |
2016-Sep-09 Fri
| 55.76
| ###
| ###
| ###
| 354,171
| 0
| 84.0
| 84.0
| 0.0 |
2016-Sep-08 Thu
| 55.84
| 57.2
| ###
| ###
| 533,489
| 15,257,785
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 57.54
| 56.7
| ###
| 247,057
| ###
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 57.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| 57.83
| 57.145
| 57.73
| 219,541
| ###
| ###
| ###
| ### |
2016-Sep-02 Fri
| 58.2
| 59.48
| ###
| ###
| 274,142
| 8,152,983
| 18.4
| 18.4
| 0.0 |
2016-Sep-01 Thu
| 58.51
| 58.87
| 58.2
| 58.4
|
|
| 33.8
| 33.8
| ### |
2016-Aug-31 Wed
| 58.85
| ###
| ###
| ###
| 247,426
| 0
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| 59
| 57.83
| 58.79
|
|
| 78.1
| 78.1
| ### |
2016-Aug-29 Mon
| ###
| 58.77
| ###
| 57.89
| 227,426
| ###
| 36.0
| 36.0
| ### |
2016-Aug-26 Fri
| 58.25
| ###
| ###
| 58.4
|
|
| ###
| ###
| ### |
2016-Aug-25 Thu
| 58.78
| ###
| ###
| 58.77
|
|
| ###
| ###
| 4.2 |
2016-Aug-24 Wed
| 59.86
| 59.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 59
| 59.77
| 58.54
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Aug-22 Mon
| 60.24
| 60.47
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2016-Aug-19 Fri
| 60.7
| ###
| ###
| 60.58
| 192,349
| 0
| 29.3
| 29.3
| 4.3 |
2016-Aug-18 Thu
| 60.48
| ###
| ###
| 60.41
|
|
| 35.7
| 35.7
| ### |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| ###
| 60.7
| 409,546
| 0
| ###
| ###
| 4.3 |
2016-Aug-15 Mon
| ###
| 61.44
| 60.56
| ###
| 332,640
| 20,291,040
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
| 735,589
| 0
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
| 832,444
| 0
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| 57.29
| 755,858
| 0
| 13.7
| 13.7
| 4.1 |
2016-Aug-09 Tue
| 56.5
| ###
| ###
| 59.52
|
|
| 95.2
| 95.2
| ### |
2016-Aug-08 Mon
| 60.75
| ###
| 59.5
| 60.2
| 327,176
| 9,733,486
| ###
| ###
| ### |
2016-Aug-05 Fri
| ###
| ###
| 59.89
| 60.2
| 457,988
| 13,714,450
| ###
| ###
| ### |
2016-Aug-04 Thu
| 61.27
| ###
| 59.8
| ###
| 404,750
| 12,102,025
| 17.4
| 17.4
| 0.0 |
2016-Aug-03 Wed
| 61.28
| ###
| ###
| ###
| 394,978
| 0
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 60.4
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| ###
| 62.86
|
|
| 13.8
| 13.8
| 4.5 |
2016-Jul-29 Fri
| ###
| 65.27
| ###
| 65.27
| 282,179
| ###
| ###
| ###
| 4.7 |
2016-Jul-28 Thu
| 63.85
| 64.5
| 63.4
| ###
| 291,884
| 18,665,981
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 62.7
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Jul-26 Tue
| 64.4
| 64.54
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2016-Jul-25 Mon
| ###
| ###
| 64.48
| 64.55
| 166,522
| ###
| 37.3
| 37.3
| ### |
2016-Jul-22 Fri
| ###
| ###
| ###
| 64.25
| 248,188
| 0
| 24.2
| 24.2
| ### |
2016-Jul-21 Thu
| ###
| 65.77
| 64.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| 63.26
| ###
| 63.21
| 64.81
| 211,823
| ###
| 85.7
| 85.7
| ### |
2016-Jul-19 Tue
| 62.4
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2016-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 62.5
| ###
| 62.23
| ###
| 149,951
| 4,665,725
| 33.4
| 33.4
| 0.0 |
2016-Jul-14 Thu
| 62.41
| ###
| ###
| 62.5
|
|
| ###
| ###
| 4.5 |
2016-Jul-13 Wed
| ###
| 62.51
| 61.56
| 62.4
| 216,959
| 13,459,051
| 67.8
| 67.8
| 4.5 |
2016-Jul-12 Tue
| ###
| ###
| ###
| ###
| 260,728
| 0
| 30.5
| 30.5
| 0.0 |
2016-Jul-11 Mon
| 62.87
| 62.87
| 61.74
| ###
| 197,745
| ###
| 24.6
| 24.6
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| ###
| ###
| 343,425
| 0
| 69.1
| 69.1
| 0.0 |
2016-Jul-07 Thu
| ###
| 61.59
| 60.44
| 61.49
| 293,186
| 17,888,743
| 77.3
| 77.3
| 4.4 |
2016-Jul-06 Wed
| ###
| 61.22
| 59.86
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2016-Jul-05 Tue
| 60.5
| 60.54
| 59.75
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2016-Jul-04 Mon
| ###
| 60.51
| ###
| 60.29
|
|
| 83.1
| 83.1
| ### |
2016-Jul-01 Fri
| 59.5
| ###
| ###
| 59.23
|
|
| 26.3
| 26.3
| ### |
2016-Jun-30 Thu
| 58.86
| ###
| 58.54
| 59.49
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| 57.41
| 58.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-28 Tue
| 57.5
| 57.87
| 56.87
| ###
| 564,951
| ###
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 58.7
| 58.7
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| 55.44
|
|
| ###
| ###
| ### |
2016-May-25 Wed
| ###
| 56.25
| 55.41
| 55.8
| 248,984
| 13,900,776
| ###
| ###
| 4.0 |
2016-May-24 Tue
| ###
| 55.26
| 54.57
| 54.84
| 239,570
| 13,155,986
| ###
| ###
| 3.9 |
2016-May-23 Mon
| 55.5
| ###
| 54.4
| 54.79
|
|
| 24.8
| 24.8
| ### |
2016-May-20 Fri
| 55.46
| ###
| ###
| ###
| 202,348
| 0
| 21.2
| 21.2
| 0.0 |
2016-May-19 Thu
| ###
| 55.76
| ###
| 55.5
|
|
| ###
| ###
| 4.0 |
2016-May-18 Wed
| 55.74
| 55.81
| 54.86
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-May-17 Tue
| 55.52
| ###
| 54.89
| 55.74
| 183,049
| 5,023,779
| ###
| ###
| ### |
2016-May-16 Mon
| 55.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 54.7
| ###
| 54.55
| 55.22
|
|
| ###
| ###
| 3.9 |
2016-May-12 Thu
| 54.24
| 54.73
| ###
| 54.7
|
|
| ###
| ###
| 3.9 |
2016-May-11 Wed
| ###
| ###
| 53.88
| ###
| 188,128
| ###
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 54
| ###
| 53.24
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 52.89
| ###
| 52.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| 51.77
| 52.55
| 293,187
| 7,589,145
| ###
| ###
| ### |
2016-May-05 Thu
| 51.82
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 51.56
| ###
| 318,620
| 8,214,023
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 51.2
| ###
| ###
| 52
|
|
| 75.3
| 75.3
| 3.7 |
2016-May-02 Mon
| ###
| 51.47
| ###
| ###
| 261,970
| ###
| ###
| ###
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| 51.48
| 51.89
| ###
| ###
| 355,544
| 9,224,589
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 52.4
| 52.4
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2016-Apr-26 Tue
| 51.51
| 52.47
| 51.48
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2016-Apr-22 Fri
| ###
| 51.25
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2016-Apr-21 Thu
| 51.23
| 51.54
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 50.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| 52
| ###
| 50.81
|
|
| 18.2
| 18.2
| ### |
2016-Apr-18 Mon
| 52.23
| 52.29
| ###
| ###
| 463,770
| ###
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| 52.49
| 52.7
| 50.89
| 52.46
|
|
| 28.7
| 28.7
| 3.7 |
2016-Apr-14 Thu
| 52.71
| ###
| ###
| 52.47
| 226,626
| 0
| 24.9
| 24.9
| 3.7 |
2016-Apr-13 Wed
| 53
| 53
| ###
| ###
| 187,345
| 4,964,642
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| 53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| 52.86
| ###
| 52.27
| 52.7
|
|
| ###
| ###
| 3.8 |
2016-Apr-08 Fri
| ###
| ###
| 52.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 53.47
| ###
| ###
| 53.5
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| 52.81
| 53.73
| 52.43
| 53.46
|
|
| 77.1
| 77.1
| 3.8 |
2016-Apr-05 Tue
| ###
| 53.71
| 52.7
| ###
| 421,978
| ###
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 53.74
| 54.21
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| 53.27
| ###
| 414,827
| ###
| 38.9
| 38.9
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| 53.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| 52.72
| 53.21
|
|
| 29.7
| 29.7
| ### |
2016-Mar-29 Tue
| ###
| ###
| ###
| 53.23
|
|
| ###
| ###
| 3.8 |
2016-Mar-24 Thu
| ###
| 53.81
| ###
| 53.4
| 299,986
| 8,071,123
| ###
| ###
| 3.8 |
2016-Mar-23 Wed
| ###
| 53.87
| ###
| 53.42
| 435,028
| 11,717,479
| ###
| ###
| 3.8 |
2016-Mar-22 Tue
| 53.56
| 53.83
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2016-Mar-21 Mon
| 52.75
| ###
| ###
| 53.23
| 285,649
| 0
| ###
| ###
| 3.8 |
2016-Mar-18 Fri
| ###
| 52.86
| 51.56
| 52.75
| 342,377
| ###
| ###
| ###
| 3.8 |
2016-Mar-17 Thu
| 51.81
| ###
| 51.29
| 52
| 269,879
| 6,921,046
| ###
| ###
| 3.7 |
2016-Mar-16 Wed
| ###
| 51.84
| 50.81
| 51.7
|
|
| 80.9
| 80.9
| 3.7 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| 52.23
| ###
| ###
| 52.58
| 191,343
| 0
| ###
| ###
| 3.8 |
2016-Mar-11 Fri
| 51.8
| ###
| 51.25
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2016-Mar-10 Thu
| 51
| 51.86
| ###
| 51.54
|
|
| 80.5
| 80.5
| ### |
2016-Mar-09 Wed
| ###
| ###
| 49.81
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 50.72
| ###
| ###
| 49.82
|
|
| ###
| ###
| 3.6 |
2016-Mar-07 Mon
| ###
| 51.22
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Mar-04 Fri
| 51.5
| 51.74
| ###
| 50.81
| 354,642
| 9,174,588
| ###
| ###
| ### |
2016-Mar-03 Thu
| 51.88
| 51.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-02 Wed
| 52.8
| 52.89
| 51.78
| 51.89
| 318,854
| 16,687,224
| ###
| ###
| ### |
2016-Mar-01 Tue
| 51.8
| 52.58
| ###
| ###
| 311,274
| ###
| 72.0
| 72.0
| 0.0 |
2016-Feb-29 Mon
| 52.2
| ###
| 51.685
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| ###
| 51.76
| 363,544
| 0
| ###
| ###
| 3.7 |
2016-Feb-25 Thu
| 50.4
| 51.29
| ###
| ###
| 392,151
| ###
| 82.1
| 82.1
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 49.8
| ###
| 572,184
| 14,247,381
| 18.4
| 18.4
| 0.0 |
2016-Feb-23 Tue
| 51.71
| ###
| ###
| ###
| 352,747
| 0
| 35.7
| 35.7
| 0.0 |
2016-Feb-22 Mon
| ###
| 51.79
| ###
| ###
| 354,629
| ###
| 78.8
| 78.8
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| 51
|
|
| ###
| ###
| 3.6 |
2016-Feb-18 Thu
| ###
| 52.23
| 51.27
| ###
| 251,321
| ###
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| 51.42
| ###
| 50.71
| ###
| 338,729
| 8,588,473
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| 50.74
| ###
| ###
| ###
| 383,782
| 0
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| ###
| ###
| 49.52
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| ###
| 50.85
| ###
| 49.5
| 357,383
| ###
| 75.8
| 75.8
| 3.5 |
2016-Feb-11 Thu
| 49.45
| 49.78
| 48.81
| 49.55
| 382,240
| 18,842,520
| ###
| ###
| ### |
2016-Feb-10 Wed
| 48.55
| 49.85
| 48.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| 49.2
| 49.89
| 48
| ###
| 579,348
| 28,356,187
| 28.6
| 28.6
| 0.0 |
2016-Feb-08 Mon
| 49.2
| 50.82
| 48.52
| 49.58
|
|
| 75.3
| 75.3
| ### |
2016-Feb-05 Fri
| 53
| 53
| 47.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 50.43
| 51.22
| 320,259
| ###
| ###
| ###
| 3.7 |
2016-Feb-03 Wed
| ###
| 51.29
| ###
| 50.7
|
|
| ###
| ###
| ### |
2016-Feb-02 Tue
| ###
| 52.4
| 51.71
| ###
| 244,525
| 12,728,748
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 53
| ###
| ###
| 52.25
| 420,042
| 0
| 23.2
| 23.2
| 3.7 |
2016-Jan-29 Fri
| ###
| ###
| 52.22
| 52.8
| 296,245
| 7,734,956
| ###
| ###
| ### |
2016-Jan-28 Thu
| ###
| 53.54
| ###
| 53.27
|
|
| ###
| ###
| ### |
2016-Jan-27 Wed
| ###
| ###
| 52.7
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2016-Jan-25 Mon
| 53.27
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Jan-22 Fri
| 51.8
| 52.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| 51.8
| ###
| ###
| 51.2
| 287,980
| 0
| 26.5
| 26.5
| 3.7 |
2016-Jan-20 Wed
| ###
| ###
| ###
| 51.2
|
|
| ###
| ###
| 3.7 |
2016-Jan-19 Tue
| 49.77
| ###
| 49.77
| 50.5
| 348,356
| ###
| ###
| ###
| 3.6 |
2016-Jan-18 Mon
| 49.48
| ###
| 48.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 51.55
| ###
| 50.23
| 50.49
| 230,276
| 5,783,381
| ###
| ###
| ### |
2016-Jan-14 Thu
| ###
| ###
| 50.53
| 50.83
| 183,886
| 4,645,879
| ###
| ###
| ### |
2016-Jan-13 Wed
| 50.83
| 52.23
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-12 Tue
| 51
| 51.55
| 50.655
| 50.83
| 280,528
| 14,335,682
| 37.5
| 37.5
| ### |
2016-Jan-11 Mon
| 50.48
| ###
| 50.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Jan-08 Fri
| 51.82
| 51.82
| 51
| 51.29
|
|
| 20.0
| 20.0
| ### |
2016-Jan-07 Thu
| 52.72
| 53.55
| ###
| 52.41
|
|
| ###
| ###
| ### |
2016-Jan-06 Wed
| ###
| 54.45
| 52.54
| 52.72
| 385,686
| 20,632,272
| 19.7
| 19.7
| 3.8 |
2016-Jan-05 Tue
| 55.85
| ###
| ###
| 54.5
| 303,243
| 0
| ###
| ###
| 3.9 |
2016-Jan-04 Mon
| ###
| 55.78
| ###
| ###
| 230,551
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 54.85
| ###
| 101,487
| 2,783,280
| 32.8
| 32.8
| 0.0 |
2015-Dec-30 Wed
| 55.2
| 55.81
| 54.78
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Dec-29 Tue
| 53.27
| 54.56
| ###
| 54.53
| 151,047
| ###
| ###
| ###
| ### |
2015-Dec-24 Thu
| ###
| 53.43
| 52.85
| ###
| 67,380
| 3,580,573
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 53.71
| 53.74
| ###
| ###
| 160,344
| 4,308,443
| ###
| ###
| 0.0 |
2015-Dec-22 Tue
| 53.25
| 53.25
| 52.74
| ###
| 200,971
| 10,650,458
| 36.8
| 36.8
| 0.0 |
2015-Dec-21 Mon
| 52.47
| 52.89
| ###
| 52.45
| 135,257
| 3,576,871
| 31.8
| 31.8
| ### |
2015-Dec-18 Fri
| ###
| ###
| 52
| 52.88
|
|
| ###
| ###
| 3.8 |
2015-Dec-17 Thu
| 52.4
| ###
| ###
| 52.51
| 320,784
| 0
| ###
| ###
| ### |
2015-Dec-16 Wed
| 50.8
| 51.23
| 50.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 50.49
| 51.5
| 50.375
| 50.43
|
|
| ###
| ###
| 3.6 |
2015-Dec-14 Mon
| 50.76
| ###
| ###
| 50.2
|
|
| 28.6
| 28.6
| 3.6 |
2015-Dec-11 Fri
| 50.7
| ###
| 50.58
| 51.2
|
|
| ###
| ###
| 3.7 |
2015-Dec-10 Thu
| 51.23
| 51.23
| 50.48
| 50.73
| 401,174
| ###
| 31.3
| 31.3
| ### |
2015-Dec-09 Wed
| ###
| ###
| ###
| 51.2
|
|
| 18.9
| 18.9
| 3.7 |
2015-Dec-08 Tue
| 52.21
| 52.42
| 51.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 52.21
| 53.29
| ###
| 52.4
| 343,374
| ###
| 82.2
| 82.2
| 3.7 |
2015-Dec-04 Fri
| ###
| ###
| 50.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 51.21
| 52.21
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2015-Dec-02 Wed
| 51.86
| ###
| 51.24
| 51.74
|
|
| ###
| ###
| 3.7 |
2015-Dec-01 Tue
| 50.54
| 52.81
| 50.21
| 51.86
|
|
| ###
| ###
| 3.7 |
2015-Nov-30 Mon
| 50.72
| ###
| ###
| 50.2
| 391,953
| 0
| 27.5
| 27.5
| 3.6 |
2015-Nov-27 Fri
| 51.49
| 51.72
| 50.59
| 50.71
|
|
| 24.1
| 24.1
| 3.6 |
2015-Nov-26 Thu
| ###
| ###
| ###
| 50.87
| 227,723
| 0
| ###
| ###
| ### |
2015-Nov-25 Wed
| ###
| ###
| ###
| ###
| 298,789
| 0
| 33.6
| 33.6
| 0.0 |
2015-Nov-24 Tue
| 50.57
| ###
| ###
| ###
| 162,823
| 0
| 27.2
| 27.2
| 0.0 |
2015-Nov-23 Mon
| ###
| 50.86
| ###
| 50.53
|
|
| ###
| ###
| ### |
2015-Nov-20 Fri
| 50.4
| ###
| ###
| ###
| 266,558
| 0
| 27.6
| 27.6
| 0.0 |
2015-Nov-19 Thu
| 49.5
| 50.41
| 49.26
| 50.41
|
|
| 81.2
| 81.2
| ### |
2015-Nov-18 Wed
| ###
| ###
| 48.75
| ###
| 359,821
| ###
| ###
| ###
| 0.0 |
2015-Nov-17 Tue
| ###
| 49.88
| 48.78
| ###
| 361,655
| 17,840,441
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| 48.4
| ###
| 48
| 48.41
| 276,070
| 6,625,680
| 67.4
| 67.4
| 3.5 |
2015-Nov-13 Fri
| 48.2
| 49.79
| 47.51
| 49.24
|
|
| 87.5
| 87.5
| 3.5 |
2015-Nov-12 Thu
| 48.22
| ###
| 47.86
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
| 522,448
| 0
| ###
| ###
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| 47.7
| 48.2
|
|
| 75.5
| 75.5
| 3.4 |
2015-Nov-09 Mon
| 48.57
| 49.46
| 48.26
| 48.88
|
|
| ###
| ###
| ### |
2015-Nov-06 Fri
| 49
| 49.47
| 47.58
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 48.48
| 48.55
|
|
| 12.6
| 12.6
| 3.5 |
2015-Nov-04 Wed
| ###
| ###
| 49.58
| 50
|
|
| ###
| ###
| ### |
2015-Nov-03 Tue
| 50.78
| 50.78
| 48.7
| 49.4
| 372,146
| 18,510,542
| ###
| ###
| 3.5 |
2015-Nov-02 Mon
| ###
| 49
| ###
| 48.87
|
|
| 90.6
| 90.6
| ### |
2015-Oct-30 Fri
| ###
| ###
| 47.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| 48.4
| 48.51
| 47.78
| ###
| 279,244
| ###
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 47.85
| 48.4
| 47.5
| ###
| 520,353
| 24,950,926
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| 46.7
| ###
| 46.57
| 47.58
|
|
| 87.0
| 87.0
| 3.4 |
2015-Oct-26 Mon
| ###
| 46.82
| ###
| ###
| 500,083
| 11,706,943
| 24.0
| 24.0
| 0.0 |
2015-Oct-23 Fri
| ###
| 46.71
| 45.88
| ###
| 551,787
| 25,544,979
| 74.6
| 74.6
| 0.0 |
2015-Oct-22 Thu
| ###
| 45.5
| 44.43
| 45
| 688,183
| 30,944,148
| 67.3
| 67.3
| 3.2 |
2015-Oct-21 Wed
| ###
| 45.79
| 44.73
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2015-Oct-20 Tue
| ###
| 46.45
| 45.73
| 45.82
|
|
| 29.0
| 29.0
| 3.3 |
2015-Oct-19 Mon
| 46.51
| ###
| 46.28
| 46.55
| 249,248
| ###
| 76.3
| 76.3
| 3.3 |
2015-Oct-16 Fri
| 46.44
| 46.75
| 45.87
| 46.28
| 328,428
| ###
| 30.7
| 30.7
| 3.3 |
2015-Oct-15 Thu
| ###
| 46.47
| ###
| 46.4
| 248,977
| 5,784,980
| ###
| ###
| 3.3 |
2015-Oct-14 Wed
| 45
| ###
| 44.82
| 45.82
| 343,024
| ###
| ###
| ###
| 3.3 |
2015-Oct-13 Tue
| 45.7
| 45.79
| 44.59
| 44.88
| 213,221
| 9,635,456
| ###
| ###
| 3.2 |
2015-Oct-12 Mon
| ###
| ###
| 45.46
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 45.44
| ###
| 194,327
| ###
| ###
| ###
| 0.0 |
2015-Oct-08 Thu
| 45.5
| 45.82
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2015-Oct-07 Wed
| ###
| 45.5
| 44.56
| ###
| 239,073
| 10,765,457
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| 46.47
| ###
| 45.24
|
|
| 15.8
| 15.8
| ### |
2015-Oct-05 Mon
| 45.5
| 46.5
| ###
| 46.2
| 143,352
| ###
| ###
| ###
| ### |
2015-Oct-02 Fri
| 45.28
| 45.78
| ###
| 45.22
| 311,324
| ###
| ###
| ###
| 3.2 |
2015-Oct-01 Thu
| 44.71
| 45.84
| 44.53
| 45.52
| 258,927
| ###
| 81.2
| 81.2
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 43.42
| 43.47
| 280,372
| 6,086,876
| ###
| ###
| ### |
2015-Sep-28 Mon
| ###
| 45
| 43.21
| 45
|
|
| ###
| ###
| 3.2 |
2015-Sep-25 Fri
| 44.4
| 44.74
| ###
| ###
| 117,152
| ###
| 26.6
| 26.6
| 0.0 |
2015-Sep-24 Thu
| ###
| 44.5
| ###
| ###
| 284,527
| 6,330,725
| 62.5
| 62.5
| 0.0 |
2015-Sep-23 Wed
| ###
| 43.925
| ###
| ###
| 289,477
| ###
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 43.8
| 44.23
| 43.57
| 43.77
|
|
| 34.1
| 34.1
| ### |
2015-Sep-21 Mon
| ###
| ###
| ###
| 43.57
|
|
| ###
| ###
| 3.1 |
2015-Sep-18 Fri
| ###
| 44.87
| 43.88
| ###
| 243,348
| ###
| 76.8
| 76.8
| 0.0 |
2015-Sep-17 Thu
| 44.5
| 44.5
| ###
| ###
| 260,845
| ###
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| 43.89
| ###
| 43.76
|
|
| 78.3
| 78.3
| 3.1 |
2015-Sep-15 Tue
| 43.58
| 43.89
| 42.81
| 42.86
| 211,771
| 9,180,272
| 23.0
| 23.0
| ### |
2015-Sep-14 Mon
| ###
| 44.4
| 43.22
| 43.81
| 185,576
| 8,130,084
| ###
| ###
| ### |
2015-Sep-11 Fri
| ###
| ###
| ###
| 43.51
| 401,289
| 0
| 75.3
| 75.3
| 3.1 |
2015-Sep-10 Thu
| ###
| 43.86
| ###
| ###
| 412,329
| 9,042,374
| 74.2
| 74.2
| 0.0 |
2015-Sep-09 Wed
| 43
| ###
| 42.74
| ###
| 1,112,327
| 23,770,427
| 86.3
| 86.3
| 0.0 |
2015-Sep-08 Tue
| ###
| 42.22
| ###
| 42.22
|
|
| ###
| ###
| 3.0 |
2015-Sep-07 Mon
| ###
| ###
| 40.59
| ###
| 212,647
| 4,315,670
| ###
| ###
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 41.49
| 266,022
| 0
| ###
| ###
| ### |
2015-Sep-03 Thu
| 40.72
| ###
| 40.23
| 40.43
| 282,080
| ###
| ###
| ###
| 2.9 |
2015-Sep-02 Wed
| 40.5
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2015-Sep-01 Tue
| ###
| 41.59
| 40.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2015-Aug-28 Fri
| 42.5
| ###
| 41.71
| ###
| 223,229
| 4,655,440
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 42
| 42.2
| 41.46
| 41.71
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| ###
| 42.21
| 40.87
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| 39.5
| 42
| 359,872
| 7,107,472
| 76.8
| 76.8
| 3.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 281,278
| 0
| 85.4
| 85.4
| 0.0 |
2015-Aug-19 Wed
| 43.87
| 43.89
| 42.2
| 43.55
|
|
| ###
| ###
| ### |
2015-Aug-18 Tue
| 44.7
| 44.76
| 43.71
| 43.89
|
|
| ###
| ###
| ### |
2015-Aug-17 Mon
| ###
| ###
| 43.51
| 43.7
| 205,257
| ###
| 33.9
| 33.9
| ### |
2015-Aug-14 Fri
| ###
| 44.5
| 43.25
| 43.86
|
|
| 77.0
| 77.0
| 3.1 |
2015-Aug-13 Thu
| ###
| ###
| ###
| 43.85
|
|
| ###
| ###
| 3.1 |
2015-Aug-12 Wed
| 42.77
| 42.77
| 39.41
| 41.2
| 568,342
| 23,353,172
| ###
| ###
| 2.9 |
2015-Aug-11 Tue
| 44
| 44
| ###
| 42.83
| 248,248
| 5,461,456
| 15.5
| 15.5
| ### |
2015-Aug-10 Mon
| 42.8
| 43.79
| 42.53
| 43.79
| 247,043
| 10,662,375
| 88.2
| 88.2
| 3.1 |
2015-Aug-07 Fri
| 42.52
| ###
| 42.52
| ###
| 220,556
| 4,689,020
| 84.9
| 84.9
| 0.0 |
2015-Aug-06 Thu
| 43.22
| 43.75
| ###
| ###
| 184,370
| ###
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 43.49
| ###
| 43.4
| 286,845
| 6,237,444
| 71.9
| 71.9
| ### |
2015-Aug-04 Tue
| ###
| 44.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| 44.23
| 43.22
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Jul-31 Fri
| 43.53
| 43.82
| ###
| 43.41
|
|
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| 43.46
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2015-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Jul-28 Tue
| ###
| 43.41
| ###
| ###
| 334,776
| ###
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| 43.86
| ###
| 43.72
|
|
| 87.8
| 87.8
| 3.1 |
2015-Jul-24 Fri
| ###
| 43.57
| ###
| 42.82
| 303,421
| 6,610,026
| 22.1
| 22.1
| 3.1 |
2015-Jul-23 Thu
| ###
| ###
| ###
| 43.47
|
|
| 74.6
| 74.6
| ### |
2015-Jul-22 Wed
| 43.8
| 43.8
| ###
| 43.25
| 369,984
| 8,102,649
| ###
| ###
| ### |
2015-Jul-21 Tue
| 44
| ###
| 43.79
| 44
| 399,649
| ###
| ###
| ###
| 3.1 |
2015-Jul-20 Mon
| ###
| ###
| 42.71
| ###
| 372,184
| 7,947,989
| 89.1
| 89.1
| 0.0 |
2015-Jul-17 Fri
| 42.48
| ###
| ###
| ###
| 281,078
| 0
| 72.8
| 72.8
| 0.0 |
2015-Jul-16 Thu
| ###
| 46.79
| 41.89
| ###
| 913,277
| ###
| 1.9
| 1.9
| 0.0 |
2015-Jul-15 Wed
| 41.81
| 42.23
| 41.81
| ###
| 266,487
| 11,197,783
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 41.5
| 41.79
| 41.21
| 41.74
| 226,477
| ###
| 71.7
| 71.7
| ### |
2015-Jul-13 Mon
| ###
| ###
| 39.545
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Jul-10 Fri
| 41.29
| 41.7
| ###
| ###
| 394,373
| 8,222,677
| 25.8
| 25.8
| 0.0 |
2015-Jul-09 Thu
| ###
| 41.28
| ###
| ###
| 369,948
| 7,635,726
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| 40.87
| 41.84
| 40.81
| 41.28
|
|
| ###
| ###
| 2.9 |
2015-Jul-07 Tue
| 39.41
| ###
| 39.41
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2015-Jul-06 Mon
| ###
| 39.72
| 38.78
| ###
| 293,757
| ###
| 31.7
| 31.7
| 0.0 |
2015-Jul-03 Fri
| 39.4
| 39.71
| 38.75
| 39.41
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 39.8
| 39.89
| 39.21
| ###
| 384,444
| ###
| 20.4
| 20.4
| 0.0 |
2015-Jul-01 Wed
| 39.24
| ###
| 38.82
| 39.55
| 348,488
| 6,764,152
| 66.6
| 66.6
| 2.8 |
2015-Jun-30 Tue
| 38.79
| 39.44
| ###
| 39.21
| 423,923
| ###
| ###
| ###
| ### |
2015-Jun-29 Mon
| ###
| ###
| 38.55
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2015-Jun-26 Fri
| 40.28
| 40.49
| 39.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| 40.5
| 475,245
| 0
| 83.8
| 83.8
| 2.9 |
2015-Jun-24 Wed
| 40.46
| 40.46
| ###
| ###
| 351,783
| 7,116,570
| 25.1
| 25.1
| 0.0 |
2015-Jun-23 Tue
| 39.85
| ###
| 39.82
| ###
| 368,058
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| ###
| ###
| ###
| 39.26
|
|
| ###
| ###
| 2.8 |
2015-Jun-19 Fri
| 38.71
| 39.58
| 38.7
| 39.55
| 512,023
| 20,040,580
| ###
| ###
| 2.8 |
2015-Jun-18 Thu
| ###
| 38.47
| ###
| 38.28
|
|
| 38.3
| 38.3
| 2.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| ###
| 615,386
| 0
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 37.85
| 37.89
| ###
| 37.4
|
|
| ###
| ###
| ### |
2015-Jun-15 Mon
| 38.4
| 38.4
| 37.46
| 37.8
|
|
| ###
| ###
| 2.7 |
2015-Jun-12 Fri
| 38.5
| 38.73
| 38.25
| ###
| 577,141
| 22,214,157
| 25.7
| 25.7
| 0.0 |
2015-Jun-11 Thu
| 38.5
| ###
| ###
| 38.4
|
|
| ###
| ###
| 2.7 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 39.48
| 39.48
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2015-Jun-05 Fri
| 38.4
| 39.48
| 38.4
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| 39.43
| ###
| 38.4
| 691,146
| 13,625,943
| ###
| ###
| 2.7 |
2015-Jun-03 Wed
| 39.2
| ###
| 38.71
| 38.77
|
|
| ###
| ###
| ### |
2015-Jun-02 Tue
| 39.72
| ###
| ###
| ###
| 675,444
| 0
| 26.7
| 26.7
| 0.0 |
2015-Jun-01 Mon
| ###
| 39.43
| ###
| 39.25
| 593,387
| 11,698,624
| 81.4
| 81.4
| ### |
2015-May-29 Fri
| ###
| ###
| 38.7
| ###
| 1,033,146
| 19,991,375
| 14.1
| 14.1
| 0.0 |
2015-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-27 Wed
| ###
| 41.25
| 40.82
| 40.85
|
|
| 24.3
| 24.3
| 2.9 |
2015-May-26 Tue
| 41.55
| ###
| 41.45
| 41.5
| 403,081
| 8,353,853
| 25.7
| 25.7
| 3.0 |
2015-May-25 Mon
| 42.49
| 42.59
| ###
| 41.42
|
|
| 13.0
| 13.0
| 3.0 |
2015-May-22 Fri
| 42.25
| ###
| ###
| 42
| 341,251
| 0
| ###
| ###
| 3.0 |
2015-May-21 Thu
| ###
| ###
| 41.88
| ###
| 421,282
| 8,821,645
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 390,128
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| ###
| ###
| ###
| 42.25
| 479,773
| 0
| ###
| ###
| 3.0 |
2015-May-18 Mon
| ###
| 43.28
| ###
| 42.8
| 549,629
| 11,893,971
| ###
| ###
| 3.1 |
2015-May-15 Fri
| 41.51
| ###
| ###
| 41.75
|
|
| 77.1
| 77.1
| 3.0 |
2015-May-14 Thu
| 40.7
| 40.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-13 Wed
| 41.52
| ###
| 40.49
| 41.2
|
|
| 21.3
| 21.3
| 2.9 |
2015-May-12 Tue
| ###
| ###
| 41.22
| 41.52
|
|
| 17.8
| 17.8
| 3.0 |
2015-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2015-May-08 Fri
| 42.22
| ###
| ###
| ###
| 542,643
| 0
| 24.9
| 24.9
| 0.0 |
2015-May-07 Thu
| ###
| ###
| ###
| 42.2
| 835,929
| 0
| 16.3
| 16.3
| 3.0 |
2015-May-06 Wed
| ###
| ###
| 42.84
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2015-May-05 Tue
| 48.57
| ###
| 47.48
| ###
| 255,850
| 6,073,879
| 28.3
| 28.3
| 0.0 |
2015-May-04 Mon
| 48
| 48.75
| ###
| 48.53
| 127,782
| 3,114,686
| 78.2
| 78.2
| ### |
2015-May-01 Fri
| 46.86
| 47.42
| 46.76
| 47.4
| 114,545
| 5,393,924
| 73.7
| 73.7
| 3.4 |
2015-Apr-30 Thu
| ###
| 47.23
| ###
| 47.23
|
|
| 70.1
| 70.1
| ### |
2015-Apr-29 Wed
| 48.7
| 48.7
| 47.29
| 47.47
| 175,286
| 8,412,851
| ###
| ###
| ### |
2015-Apr-28 Tue
| 48.5
| 49.28
| 48.45
| 48.7
| 223,486
| 10,920,643
| ###
| ###
| 3.5 |
2015-Apr-27 Mon
| 48.2
| 48.87
| 47.8
| ###
| 144,675
| ###
| 27.6
| 27.6
| 0.0 |
2015-Apr-24 Fri
| 47.54
| 48.58
| 47.54
| 48.2
|
|
| 78.7
| 78.7
| 3.4 |
2015-Apr-23 Thu
| 47.29
| 47.4
| 46.5
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2015-Apr-22 Wed
| ###
| ###
| ###
| 47.7
|
|
| 19.4
| 19.4
| 3.4 |
2015-Apr-21 Tue
| 48.44
| 48.5
| 47.7
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Apr-20 Mon
| ###
| 48.44
| ###
| 48.29
|
|
| 85.3
| 85.3
| ### |
2015-Apr-17 Fri
| ###
| 48.42
| 47.46
| ###
| 123,744
| 5,932,287
| 31.6
| 31.6
| 0.0 |
2015-Apr-16 Thu
| 47.55
| 48.28
| 47.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-15 Wed
| 48
| 48.74
| 46.84
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-14 Tue
| 48.87
| ###
| ###
| 48.21
| 207,845
| 0
| 18.8
| 18.8
| ### |
2015-Apr-13 Mon
| ###
| 50
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| ###
| 49.56
|
|
| ###
| ###
| 3.5 |
2015-Apr-09 Thu
| ###
| ###
| 49.45
| 49.86
| 124,975
| ###
| 36.1
| 36.1
| ### |
2015-Apr-08 Wed
| 49.79
| 50.73
| 49.57
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| 49.75
| 50.28
| 49.56
| 49.8
| 294,320
| 14,692,454
| ###
| ###
| 3.6 |
2015-Apr-02 Thu
| ###
| 49.8
| 48.24
| 49.53
| 331,545
| ###
| 87.2
| 87.2
| 3.5 |
2015-Apr-01 Wed
| ###
| 48.42
| ###
| 47.88
|
|
| ###
| ###
| 3.4 |
2015-Mar-31 Tue
| ###
| ###
| 47.88
| 48.28
| 293,557
| 7,027,754
| 74.8
| 74.8
| 3.4 |
2015-Mar-30 Mon
| 46.81
| ###
| 46.8
| ###
| 203,687
| 4,766,275
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 47.74
| 168,956
| 0
| 76.7
| 76.7
| 3.4 |
2015-Mar-26 Thu
| 46.52
| ###
| 46.52
| 46.82
|
|
| ###
| ###
| 3.3 |
2015-Mar-25 Wed
| 47.89
| ###
| 46.71
| 47.59
|
|
| 28.0
| 28.0
| ### |
2015-Mar-24 Tue
| ###
| 48.54
| 47.79
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2015-Mar-23 Mon
| 48.8
| ###
| 48.47
| 48.47
|
|
| 25.5
| 25.5
| 3.5 |
2015-Mar-20 Fri
| 48
| 48.81
| ###
| 48.57
|
|
| 80.9
| 80.9
| ### |
2015-Mar-19 Thu
| 47.5
| 47.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| ###
| ###
| 46.23
| 46.54
| 212,742
| ###
| 32.6
| 32.6
| 3.3 |
2015-Mar-17 Tue
| ###
| ###
| ###
| 46.71
|
|
| 29.4
| 29.4
| ### |
2015-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2015-Mar-13 Fri
| 47.8
| ###
| ###
| ###
| 142,459
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| 47.48
| 48.44
| ###
| 48.44
| 183,825
| 4,452,241
| ###
| ###
| 3.5 |
2015-Mar-11 Wed
| 46.82
| 47.82
| ###
| 47.59
|
|
| ###
| ###
| ### |
2015-Mar-10 Tue
| 47.52
| ###
| ###
| 47.45
| 131,988
| 0
| ###
| ###
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| 47.43
| 308,472
| 0
| ###
| ###
| 3.4 |
2015-Mar-05 Thu
| ###
| 48.74
| ###
| 48.74
| 271,553
| 6,617,746
| 77.7
| 77.7
| ### |
2015-Mar-04 Wed
| 49.2
| 49.24
| 48.26
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2015-Mar-03 Tue
| 49
| 50
| ###
| 49
| 282,578
| 7,064,450
| 78.7
| 78.7
| 3.5 |
2015-Mar-02 Mon
| 49.5
| 49.55
| 48.87
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2015-Feb-27 Fri
| ###
| 49.47
| 48.52
| ###
| 240,750
| 11,795,546
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 49.28
| 49.28
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-Feb-25 Wed
| ###
| 49.49
| ###
| 49.43
| 155,828
| ###
| 76.6
| 76.6
| ### |
2015-Feb-24 Tue
| 48.51
| 49.48
| 48.44
| 48.82
| 214,442
| 10,499,080
| ###
| ###
| 3.5 |
2015-Feb-23 Mon
| ###
| ###
| ###
| 48.4
| 103,385
| 0
| 70.6
| 70.6
| 3.5 |
2015-Feb-20 Fri
| ###
| ###
| ###
| ###
| 87,121
| 0
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 49.43
| 49.46
| 48.58
| 48.89
| 136,556
| 6,693,975
| ###
| ###
| 3.5 |
2015-Feb-18 Wed
| 49
| 49.43
| 48.4
| ###
| 264,526
| 12,939,289
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| ###
| ###
| 48.44
| 48.59
| 140,374
| 3,399,858
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| 49.74
| 49
| ###
| 174,251
| 8,602,771
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| 50.4
| 49.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| ###
| 50.7
| 49.44
| 49.47
| 275,758
| ###
| ###
| ###
| ### |
2015-Feb-11 Wed
| ###
| 51
| 49.78
| 49.88
|
|
| 16.2
| 16.2
| 3.6 |
2015-Feb-10 Tue
| ###
| ###
| ###
| 50
| 474,728
| 0
| ###
| ###
| ### |
2015-Feb-09 Mon
| 48.52
| 48.8
| 48
| ###
| 474,183
| 22,950,457
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| ###
| 50.26
| 48.47
| 48.52
| 713,425
| 35,218,225
| 14.9
| 14.9
| 3.5 |
2015-Feb-05 Thu
| ###
| ###
| ###
| 51.28
|
|
| 87.1
| 87.1
| 3.7 |
2015-Feb-04 Wed
| 49.88
| ###
| 48.85
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2015-Feb-03 Tue
| 50.28
| 50.71
| ###
| 49.88
| 325,156
| ###
| ###
| ###
| 3.6 |
2015-Feb-02 Mon
| 49.43
| 50.24
| ###
| ###
| 211,075
| ###
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| 50
| ###
| 49.48
| 49.55
| 322,622
| ###
| ###
| ###
| ### |
2015-Jan-29 Thu
| ###
| 50
| ###
| 49.75
|
|
| ###
| ###
| ### |
2015-Jan-28 Wed
| 48.86
| 49.45
| 48.84
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2015-Jan-27 Tue
| 48
| ###
| 47.88
| 48.84
|
|
| ###
| ###
| 3.5 |
2015-Jan-23 Fri
| 48
| ###
| ###
| 47.79
|
|
| 27.1
| 27.1
| ### |
2015-Jan-22 Thu
| ###
| 47.5
| ###
| 47.26
|
|
| ###
| ###
| 3.4 |
2015-Jan-21 Wed
| 46.2
| 47.44
| 46.155
| 46.81
|
|
| ###
| ###
| ### |
2015-Jan-20 Tue
| 45.8
| 46.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| 46
| ###
| 45.56
| 45.75
| 182,841
| ###
| 30.4
| 30.4
| 3.3 |
2015-Jan-16 Fri
| 45.44
| ###
| 45.22
| 45.45
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| 45.46
| 46.43
| 45.29
| 46
|
|
| ###
| ###
| 3.3 |
2015-Jan-14 Wed
| 45.73
| ###
| ###
| 45.46
| 195,456
| 0
| 32.1
| 32.1
| 3.2 |
2015-Jan-13 Tue
| 45.72
| ###
| 45.43
| 45.78
|
|
| 72.2
| 72.2
| 3.3 |
2015-Jan-12 Mon
| ###
| 45.88
| ###
| 45.77
|
|
| 82.6
| 82.6
| ### |
2015-Jan-09 Fri
| ###
| 45.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| 45.55
| 44.79
| 45
|
|
| ###
| ###
| 3.2 |
2015-Jan-07 Wed
| 44.81
| ###
| 44.52
| 45.21
| 227,559
| ###
| ###
| ###
| ### |
2015-Jan-06 Tue
| ###
| 45.2
| 44.59
| ###
| 253,072
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 45.5
| ###
| 45.44
| 108,257
| 2,462,846
| ###
| ###
| 3.2 |
2015-Jan-02 Fri
| 45.44
| 45.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| 45.48
| 44.84
| ###
| 57,456
| ###
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 45.84
| ###
| ###
| 45.2
|
|
| ###
| ###
| 3.2 |
2014-Dec-29 Mon
| 45
| ###
| ###
| 45.84
| 107,355
| 0
| ###
| ###
| 3.3 |
2014-Dec-24 Wed
| ###
| 44.78
| 43.71
| ###
| 98,173
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 44.4
| ###
| ###
| 44.82
| 228,777
| 0
| 84.7
| 84.7
| ### |
2014-Dec-22 Mon
| 43.75
| 44.26
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2014-Dec-19 Fri
| 42.89
| 43.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| 41.83
| 42.82
| 41.83
| 42.51
|
|
| ###
| ###
| ### |
2014-Dec-17 Wed
| 42.56
| ###
| ###
| ###
| 244,185
| 0
| 15.3
| 15.3
| 0.0 |
2014-Dec-16 Tue
| 42.79
| 43.585
| 42.5
| 42.8
|
|
| 73.2
| 73.2
| 3.1 |
2014-Dec-15 Mon
| 43.48
| 43.56
| ###
| 42.79
| 136,888
| 2,981,420
| ###
| ###
| ### |
2014-Dec-12 Fri
| ###
| ###
| ###
| 43.52
| 171,373
| 0
| ###
| ###
| 3.1 |
2014-Dec-11 Thu
| 43.53
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2014-Dec-10 Wed
| 44.83
| 44.83
| ###
| 44.41
|
|
| 25.4
| 25.4
| 3.2 |
2014-Dec-09 Tue
| ###
| ###
| 44.51
| 44.77
|
|
| 26.8
| 26.8
| 3.2 |
2014-Dec-08 Mon
| 45
| ###
| 44.89
| 45.85
|
|
| ###
| ###
| 3.3 |
2014-Dec-05 Fri
| ###
| ###
| ###
| 45.4
|
|
| 24.0
| 24.0
| 3.2 |
2014-Dec-04 Thu
| ###
| 46.21
| ###
| 45.4
|
|
| ###
| ###
| 3.2 |
2014-Dec-03 Wed
| 44.2
| ###
| 44.2
| ###
| 182,143
| ###
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| 44.42
| ###
| ###
| ###
| 206,640
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 45.5
| 45.77
| 44.23
| 44.23
| 200,651
| ###
| 27.9
| 27.9
| ### |
2014-Nov-28 Fri
| 45.5
| ###
| 44.23
| 45.42
| 416,186
| 9,203,953
| ###
| ###
| 3.2 |
2014-Nov-27 Thu
| 45.5
| 45.54
| 44.89
| 45
|
|
| ###
| ###
| 3.2 |
2014-Nov-26 Wed
| 44.73
| 45.56
| 44.73
| 45.56
|
|
| 83.8
| 83.8
| 3.3 |
2014-Nov-25 Tue
| ###
| ###
| 44.52
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2014-Nov-24 Mon
| 45
| 45.56
| ###
| ###
| 130,343
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 44.88
| ###
| 44.81
| 223,481
| ###
| ###
| ###
| ### |
2014-Nov-20 Thu
| ###
| 44.8
| ###
| 44.56
|
|
| 85.9
| 85.9
| 3.2 |
2014-Nov-19 Wed
| 44.71
| ###
| ###
| 44.47
| 106,370
| 0
| 31.8
| 31.8
| ### |
2014-Nov-18 Tue
| 45
| 45
| 44.54
| 44.88
| 144,847
| ###
| ###
| ###
| 3.2 |
2014-Nov-17 Mon
| ###
| 45
| ###
| 44.41
|
|
| ###
| ###
| 3.2 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2014-Nov-13 Thu
| 44.86
| ###
| 44.52
| 45
| 223,152
| ###
| ###
| ###
| 3.2 |
2014-Nov-12 Wed
| ###
| 45.5
| ###
| 45
| 153,475
| 3,491,556
| ###
| ###
| 3.2 |
2014-Nov-11 Tue
| ###
| ###
| ###
| 45.45
|
|
| 76.4
| 76.4
| ### |
2014-Nov-10 Mon
| 45.44
| ###
| 45
| 45.29
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| 45
| 45.44
| ###
| ###
| 183,056
| ###
| 76.9
| 76.9
| 0.0 |
2014-Nov-06 Thu
| 44.85
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| 44.46
| 44.75
| 156,570
| 3,480,551
| 76.8
| 76.8
| ### |
2014-Nov-04 Tue
| 44.88
| 45.28
| 44.56
| ###
| 211,786
| 9,513,427
| 24.6
| 24.6
| 0.0 |
2014-Nov-03 Mon
| 45.2
| 45.55
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2014-Oct-31 Fri
| ###
| 45.27
| ###
| 45.2
|
|
| ###
| ###
| 3.2 |
2014-Oct-30 Thu
| ###
| 44.75
| 44.29
| 44.5
| 177,157
| 7,887,029
| ###
| ###
| 3.2 |
2014-Oct-29 Wed
| 44.49
| 44.89
| ###
| 44.4
|
|
| ###
| ###
| ### |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| 43.75
| 44.5
| 43.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| 44
| ###
| 43.5
|
|
| ###
| ###
| 3.1 |
2014-Oct-23 Thu
| 43.29
| ###
| ###
| 43.25
| 223,577
| 0
| 32.1
| 32.1
| ### |
2014-Oct-22 Wed
| 43.54
| 43.72
| ###
| 43.5
| 408,922
| ###
| 27.7
| 27.7
| 3.1 |
2014-Oct-21 Tue
| 43.55
| ###
| ###
| 43.21
|
|
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| 43.42
| ###
| 43.4
| 407,243
| 8,841,245
| ###
| ###
| ### |
2014-Oct-17 Fri
| ###
| 41.85
| 40.84
| ###
| 278,643
| ###
| 83.5
| 83.5
| 0.0 |
2014-Oct-16 Thu
| 40
| ###
| ###
| ###
| 403,971
| 0
| 88.3
| 88.3
| 0.0 |
2014-Oct-15 Wed
| 41
| 41.5
| ###
| ###
| 240,974
| ###
| 74.9
| 74.9
| 0.0 |
2014-Oct-14 Tue
| ###
| 40.83
| 39.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 40.29
| 41.26
| ###
| 40.46
| 181,982
| 3,754,288
| ###
| ###
| 2.9 |
2014-Oct-10 Fri
| 41
| ###
| ###
| ###
| 358,820
| 0
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| ###
| 42.44
| 41.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 41.78
| ###
| 41.55
| ###
| 198,840
| ###
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 42
| 42.5
|
|
| ###
| ###
| 3.0 |
2014-Oct-06 Mon
| 43
| 43.22
| ###
| ###
| 117,122
| ###
| 79.7
| 79.7
| 0.0 |
2014-Oct-03 Fri
| 41.73
| ###
| 41.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| 42.81
| ###
| 41.84
| ###
| 216,770
| 4,534,828
| 16.1
| 16.1
| 0.0 |
2014-Oct-01 Wed
| ###
| 43.5
| 42.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 42.54
| ###
| 42.2
| 43.28
| 245,473
| 5,179,480
| ###
| ###
| ### |
2014-Sep-29 Mon
| ###
| ###
| 42.55
| 42.55
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| 43.5
| ###
| ###
| ###
| 226,223
| 0
| 28.6
| 28.6
| 0.0 |
2014-Sep-25 Thu
| 44.26
| 44.55
| ###
| 44.22
| 296,251
| ###
| ###
| ###
| 3.2 |
2014-Sep-24 Wed
| ###
| ###
| ###
| 44
| 372,055
| 0
| 21.1
| 21.1
| 3.1 |
2014-Sep-23 Tue
| 45.45
| 45.58
| ###
| 45.5
| 199,345
| 4,543,072
| 68.1
| 68.1
| 3.3 |
2014-Sep-22 Mon
| ###
| ###
| 44.81
| 45.27
|
|
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| 45.88
| ###
| 45.73
| 209,429
| ###
| ###
| ###
| ### |
2014-Sep-18 Thu
| ###
| ###
| 43.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 44.55
| 44.84
| 43.82
| 43.87
|
|
| 24.2
| 24.2
| ### |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| 45
| 45.76
| 44.7
| ###
| 162,880
| ###
| 82.1
| 82.1
| 0.0 |
2014-Sep-12 Fri
| 45.41
| ###
| 45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 46.46
| 46.5
| ###
| ###
| 169,629
| 3,943,874
| 30.5
| 30.5
| 0.0 |
2014-Sep-10 Wed
| 46.25
| 46.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| 46.89
| 47.23
| 46.25
| 46.8
| 184,781
| ###
| 28.2
| 28.2
| 3.3 |
2014-Sep-08 Mon
| 47.26
| 47.78
| 46.76
| 46.86
|
|
| 26.8
| 26.8
| 3.3 |
2014-Sep-05 Fri
| ###
| 48.22
| 47.24
| 47.55
| 232,180
| 11,081,951
| ###
| ###
| ### |
2014-Sep-04 Thu
| 47.8
| ###
| 47.7
| ###
| 133,059
| 3,173,457
| 78.6
| 78.6
| 0.0 |
2014-Sep-03 Wed
| 47.73
| 48.375
| 47.73
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2014-Sep-02 Tue
| 47.54
| 47.89
| ###
| 47.4
| 163,989
| ###
| 25.6
| 25.6
| 3.4 |
2014-Sep-01 Mon
| ###
| 48.29
| 47.79
| ###
| 147,654
| ###
| 33.6
| 33.6
| 0.0 |
2014-Aug-29 Fri
| ###
| ###
| 47.71
| ###
| 204,122
| ###
| 25.3
| 25.3
| 0.0 |
2014-Aug-28 Thu
| ###
| 48.5
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Aug-27 Wed
| 48.43
| 48.8
| ###
| ###
| 217,329
| 5,302,827
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| 48.8
| 48.8
| 48.26
| ###
| 230,558
| 11,188,979
| 27.6
| 27.6
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| ###
| 160,456
| 0
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 48.84
| ###
| ###
| ###
| 177,127
| 0
| 18.9
| 18.9
| 0.0 |
2014-Aug-21 Thu
| 48.2
| ###
| ###
| ###
| 414,186
| 0
| 76.0
| 76.0
| 0.0 |
2014-Aug-20 Wed
| 47.29
| 48.26
| 46.59
| ###
| 202,384
| ###
| 25.5
| 25.5
| 0.0 |
2014-Aug-19 Tue
| 46.56
| 46.85
| ###
| 46.85
|
|
| 73.8
| 73.8
| ### |
2014-Aug-18 Mon
| 46.2
| ###
| 45.73
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| 46.87
| 45.54
| 46.52
|
|
| 83.3
| 83.3
| 3.3 |
2014-Aug-14 Thu
| 44.82
| 45.54
| ###
| ###
| 399,973
| 9,107,385
| 79.5
| 79.5
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2014-Aug-12 Tue
| 45.25
| 45.46
| ###
| 45.21
|
|
| ###
| ###
| ### |
2014-Aug-11 Mon
| ###
| ###
| 43.54
| 45
|
|
| 86.2
| 86.2
| 3.2 |
2014-Aug-08 Fri
| 45
| ###
| ###
| 42.78
| 870,040
| 0
| 7.9
| 7.9
| 3.1 |
2014-Aug-07 Thu
| ###
| ###
| ###
| 46.83
| 393,149
| 0
| ###
| ###
| 3.3 |
2014-Aug-06 Wed
| 45.25
| 46.22
| ###
| 46.22
| 332,576
| ###
| 88.7
| 88.7
| ### |
2014-Aug-05 Tue
| ###
| 45.77
| ###
| ###
| 264,574
| 6,054,775
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| 46.48
| 45.41
| 45.41
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 47
| 47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 47.25
| ###
| 47.23
| 47.58
|
|
| 78.1
| 78.1
| 3.4 |
2014-Jul-30 Wed
| 47.75
| ###
| ###
| 47.25
| 325,121
| 0
| 20.4
| 20.4
| 3.4 |
2014-Jul-29 Tue
| 47.8
| ###
| ###
| 47.82
|
|
| ###
| ###
| 3.4 |
2014-Jul-28 Mon
| 47.8
| 48
| 47.28
| 47.85
| 95,449
| ###
| 72.0
| 72.0
| 3.4 |
|