Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 07:45:59 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHC    Bottom Next Section


1 2 3 Next >>


End of day Prices (full format),

2400 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-18 Thu 50.78 ### 50.45 50.58 273,988 6,911,347 ### ### 3.6
2024-Apr-17 Wed ### 51.4 ### ### 240,840 6,189,588 30.4 30.4 0.0
2024-Apr-16 Tue 51.51 51.75 ### 51.48 500,655 12,954,448 52.7 52.7 3.7
2024-Apr-15 Mon 51.55 ### ### ### ### ### 0.0
2024-Apr-12 Fri 51.8 ### ### 52 66.8 66.8 3.7
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 53.76 ### ### 3.8
2024-Apr-09 Tue 54.24 54.49 53.51 53.51 393,321 ### 23.2 23.2 3.8
2024-Apr-08 Mon ### 54.59 ### 54.29 ### ### 3.9
2024-Apr-05 Fri ### 54.25 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 53.59 ### 52.83 ### ### ### 0.0
2024-Apr-02 Tue 54.87 55.45 54.26 54.71 35.1 35.1 3.9
2024-Mar-28 Thu 56.48 ### 55.79 56.51 57.8 57.8 ###
2024-Mar-27 Wed 55.2 56.27 ### 56.27 81.1 81.1 ###
2024-Mar-26 Tue 54.87 ### 54.5 ### 75.6 75.6 0.0
2024-Mar-25 Mon 55 ### ### ### 249,525 0 ### ### 0.0
2024-Mar-22 Fri 54.44 ### ### 55 ### ### 3.9
2024-Mar-21 Thu ### ### ### 54.47 455,989 0 ### ### ###
2024-Mar-20 Wed 54.23 54.4 53.77 ### 348,675 18,858,087 73.4 73.4 0.0
2024-Mar-19 Tue ### ### 53.4 54.23 219,570 ### ### ### ###
2024-Mar-18 Mon 54.26 54.5 53.83 ### 70.1 70.1 0.0
2024-Mar-15 Fri 54.26 54.76 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### 54.125 ### ### ### 0.0
2024-Mar-13 Wed 55.4 ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 55.4 373,785 0 ### ### 4.0
2024-Mar-11 Mon ### ### ### ### 29.3 29.3 0.0
2024-Mar-08 Fri 56.89 57.23 ### 56.24 24.9 24.9 4.0
2024-Mar-07 Thu 56.53 ### ### 56.78 418,871 0 ### ### 4.1
2024-Mar-06 Wed 55.22 56.57 54.86 56.47 84.2 84.2 ###
2024-Mar-05 Tue ### ### ### 55.48 ### ### 4.0
2024-Mar-04 Mon 54.7 54.79 53.73 54.75 447,783 ### 69.0 69.0 ###
2024-Mar-01 Fri ### 54.46 52.89 54.46 605,040 32,475,522 ### ### 3.9
2024-Feb-29 Thu 50 ### 49.45 ### 95.1 95.1 0.0
2024-Feb-28 Wed 51 ### 50.59 ### 68.9 68.9 0.0
2024-Feb-27 Tue 50.78 ### ### ### 413,547 0 74.2 74.2 0.0
2024-Feb-26 Mon 51.2 51.27 50.71 ### ### ### 0.0
2024-Feb-23 Fri ### ### 50.42 50.75 36.2 36.2 3.6
2024-Feb-22 Thu 50.44 ### 50.27 50.78 208,472 5,239,943 ### ### 3.6
2024-Feb-21 Wed ### 51.25 50.46 50.51 353,981 ### 39.5 39.5 3.6
2024-Feb-20 Tue ### ### 50.21 50.79 292,822 ### ### ### 3.6
2024-Feb-19 Mon ### ### 50.7 50.82 15.8 15.8 ###
2024-Feb-16 Fri 52.24 52.52 52 52.23 298,673 15,608,650 ### ### ###
2024-Feb-15 Thu 51.55 52.24 51.5 51.78 69.5 69.5 3.7
2024-Feb-14 Wed ### 51.81 ### 51.44 72.9 72.9 3.7
2024-Feb-13 Tue 51.24 ### ### 52 81.3 81.3 3.7
2024-Feb-12 Mon 51.28 ### 50.47 ### ### ### 0.0
2024-Feb-09 Fri ### 51.56 ### ### 269,270 6,941,780 78.3 78.3 0.0
2024-Feb-08 Thu 50.52 ### 50.4 50.7 206,923 5,214,459 ### ### ###
2024-Feb-07 Wed ### ### 49.8 ### 436,483 10,868,426 ### ### 0.0
2024-Feb-06 Tue ### 50.82 ### ### ### ### 0.0
2024-Feb-05 Mon 50.71 ### ### 50.78 569,784 0 75.7 75.7 3.6
2024-Feb-02 Fri ### 51.25 ### ### ### ### 0.0
2024-Feb-01 Thu ### 51.21 50.47 50.8 291,176 14,803,387 37.4 37.4 3.6
2024-Jan-31 Wed 50.49 51.23 50.22 51.23 660,151 33,486,159 78.4 78.4 ###
2024-Jan-30 Tue 50.21 ### 50 50.26 66.1 66.1 3.6
2024-Jan-29 Mon 51.28 ### ### ### 418,289 0 23.2 23.2 0.0
2024-Jan-25 Thu 52.22 52.22 50.2 ### 449,122 ### ### ### 0.0
2024-Jan-24 Wed 51.41 ### ### 51.59 214,770 0 72.0 72.0 3.7
2024-Jan-23 Tue 50.87 ### 50.74 51.45 368,820 ### 80.0 80.0 3.7
2024-Jan-22 Mon ### 50.86 50 50.86 296,229 14,938,828 ### ### 3.6
2024-Jan-19 Fri 49.7 ### 49.57 49.7 70.2 70.2 3.6
2024-Jan-18 Thu ### 49.73 ### ### 462,244 ### 71.8 71.8 0.0
2024-Jan-17 Wed 49.24 ### 49.24 49.7 446,645 ### ### ### 3.6
2024-Jan-16 Tue 49.45 ### ### ### 555,042 0 43.3 43.3 0.0
2024-Jan-15 Mon ### 51.27 ### 50.71 180,687 ### 31.7 31.7 3.6
2024-Jan-12 Fri ### 51.55 ### 51.26 175,420 4,521,450 67.0 67.0 ###
2024-Jan-11 Thu 51.43 51.73 ### 51.5 418,956 ### 71.4 71.4 3.7
2024-Jan-10 Wed 51.76 51.85 ### ### 370,342 ### ### ### 0.0
2024-Jan-09 Tue 51.78 ### 51.55 ### 473,246 ### 34.7 34.7 0.0
2024-Jan-08 Mon 51.58 ### ### 51.21 257,759 0 38.6 38.6 3.7
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 18.5 18.5 0.0
2024-Jan-03 Wed 52.77 52.88 51.77 51.82 250,851 13,125,778 23.9 23.9 ###
2024-Jan-02 Tue ### 53.57 ### 53.26 251,185 ### ### ### 3.8
2023-Dec-29 Fri 52.44 52.75 52.21 ### 353,770 18,565,849 ### ### 0.0
2023-Dec-28 Thu 52.49 52.49 ### ### 242,377 6,361,184 ### ### 0.0
2023-Dec-27 Wed ### ### 51.82 ### 183,250 ### ### ### 0.0
2023-Dec-22 Fri ### 52.42 51.72 51.72 548,429 ### 26.5 26.5 3.7
2023-Dec-21 Thu ### 52.58 ### ### 548,542 ### 79.9 79.9 0.0
2023-Dec-20 Wed ### 51.8 51.2 ### 491,949 25,335,373 ### ### 0.0
2023-Dec-19 Tue 50.89 ### 50.41 ### 729,128 18,377,671 ### ### 0.0
2023-Dec-18 Mon ### 51.44 ### 50.58 76.3 76.3 3.6
2023-Dec-15 Fri ### 50.8 ### 50.47 1,014,457 ### ### ### ###
2023-Dec-14 Thu ### 51 50.2 50.53 629,224 ### ### ### ###
2023-Dec-13 Wed 49.2 50.23 49.2 ### 640,842 ### ### ### 0.0
2023-Dec-12 Tue ### 49.44 ### ### 471,255 11,649,423 ### ### 0.0
2023-Dec-11 Mon 48.53 ### 48.42 ### 488,177 ### ### ### 0.0
2023-Dec-08 Fri ### 48.53 47.82 48.53 ### ### ###
2023-Dec-07 Thu 49.41 49.41 48.28 48.28 581,673 ### ### ### 3.4
2023-Dec-06 Wed 48.2 ### ### ### 632,949 0 ### ### 0.0
2023-Dec-05 Tue ### ### 47.81 ### 442,322 ### 78.6 78.6 0.0
2023-Dec-04 Mon 49 ### ### 48.28 27.0 27.0 3.4
2023-Dec-01 Fri 49 49.24 ### 48.59 328,354 8,084,075 ### ### ###
2023-Nov-30 Thu ### 49.22 ### ### 67.0 67.0 0.0
2023-Nov-29 Wed ### 49.29 ### 49 35.3 35.3 3.5
2023-Nov-28 Tue 49.47 ### ### ### ### ### 0.0
2023-Nov-27 Mon 49.51 49.77 ### ### 438,280 ### ### ### 0.0
2023-Nov-24 Fri ### ### 49.27 49.51 ### ### ###
2023-Nov-23 Thu 49.84 ### 49.285 49.53 ### ### 3.5
2023-Nov-22 Wed ### 50.46 49.84 ### 478,840 24,013,826 36.6 36.6 0.0
2023-Nov-21 Tue ### 50.76 49.5 ### 622,329 31,197,352 ### ### 0.0
2023-Nov-20 Mon 51.44 51.55 ### 50.81 ### ### ###
2023-Nov-17 Fri 51.43 51.89 ### ### 528,975 13,724,256 ### ### 0.0
2023-Nov-16 Thu ### ### 50 50.79 672,240 ### ### ### 3.6
2023-Nov-15 Wed ### ### 51.655 ### 633,829 ### 21.2 21.2 0.0
2023-Nov-14 Tue 52.52 53.27 ### ### 571,654 ### ### ### 0.0
2023-Nov-13 Mon 53.49 ### 52.43 52.44 24.5 24.5 3.7
2023-Nov-10 Fri 52.43 ### ### ### 86.6 86.6 0.0
2023-Nov-09 Thu ### 53.83 52.83 ### 422,453 ### ### ### 0.0
2023-Nov-08 Wed 51.21 53.88 51.21 53.27 ### ### ###
2023-Nov-07 Tue ### 51.72 50.83 51.25 206,182 10,571,982 ### ### ###
2023-Nov-06 Mon ### ### 50.77 51.28 460,821 11,697,941 ### ### 3.7
2023-Nov-03 Fri 50.59 ### ### 50.7 62.8 62.8 ###
2023-Nov-02 Thu ### ### ### 50.29 79.3 79.3 3.6
2023-Nov-01 Wed ### 49.29 48.46 ### 277,354 13,555,676 ### ### 0.0
2023-Oct-31 Tue 48.71 49 48.5 ### 414,855 20,224,181 ### ### 0.0
2023-Oct-30 Mon 48.23 48.79 47.74 48.53 355,775 17,171,480 74.4 74.4 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 49.5 49.5 ### ### 398,985 9,874,878 29.1 29.1 0.0
2023-Oct-25 Wed 50 ### ### 49.51 406,241 0 ### ### ###
2023-Oct-24 Tue 49.54 49.85 49.25 49.85 73.6 73.6 ###
2023-Oct-23 Mon ### ### ### ### 241,055 0 81.9 81.9 0.0
2023-Oct-20 Fri 49.71 ### 49.345 49.58 ### ### ###
2023-Oct-19 Thu ### 50.49 ### 50.49 680,378 17,176,142 ### ### ###
2023-Oct-18 Wed ### 50.26 49.7 ### 187,174 9,354,956 ### ### 0.0
2023-Oct-17 Tue ### 50.59 49.85 49.85 30.6 30.6 ###
2023-Oct-16 Mon 50 50.25 ### 50.25 341,381 ### ### ### ###
2023-Oct-13 Fri ### 50.48 49.72 50.28 ### ### ###
2023-Oct-12 Thu 51.29 51.4 ### 50.85 28.4 28.4 3.6
2023-Oct-11 Wed 51.56 51.72 ### ### 450,648 11,653,757 24.5 24.5 0.0
2023-Oct-10 Tue 51 51.51 50.52 51.41 480,979 24,537,143 71.0 71.0 3.7
2023-Oct-09 Mon 50.81 ### 50.47 ### 39.2 39.2 0.0
2023-Oct-06 Fri ### ### 50.52 50.82 35.1 35.1 ###
2023-Oct-05 Thu 50.72 ### 50.29 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### 50.48 463,425 0 44.7 44.7 3.6
2023-Oct-03 Tue 50.7 51.43 ### 50.79 477,324 12,274,386 ### ### 3.6
2023-Oct-02 Mon 51.5 51.87 ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 51.87 ### ### ###
2023-Sep-28 Thu ### 52.43 51.52 ### 989,252 51,416,372 33.0 33.0 0.0
2023-Sep-27 Wed 51.85 ### 51.76 52.46 607,449 15,720,780 78.3 78.3 3.7
2023-Sep-26 Tue 51.28 ### ### 51.86 764,054 0 ### ### 3.7
2023-Sep-25 Mon 51.75 ### 50.985 ### ### ### 0.0
2023-Sep-22 Fri 50.84 52.4 50.84 ### ### ### 0.0
2023-Sep-21 Thu ### ### 51.24 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### 51.2 82.1 82.1 3.7
2023-Sep-19 Tue ### 51.255 50.74 ### ### ### 0.0
2023-Sep-18 Mon 51.8 51.845 ### ### 34.7 34.7 0.0
2023-Sep-15 Fri ### 52.55 51.5 ### 788,172 41,004,648 26.2 26.2 0.0
2023-Sep-14 Thu ### 51.74 ### 51.52 83.9 83.9 ###
2023-Sep-13 Wed ### 50.7 ### ### 695,224 17,623,928 81.8 81.8 0.0
2023-Sep-12 Tue 49 50.82 49 50.59 89.6 89.6 ###
2023-Sep-11 Mon ### 49.59 ### 49.53 82.9 82.9 3.5
2023-Sep-08 Fri 48.74 ### 48.43 ### 507,872 12,298,120 ### ### 0.0
2023-Sep-07 Thu 49.51 ### 48.58 ### ### ### 0.0
2023-Sep-06 Wed 49.83 ### 49.46 ### 560,552 13,862,450 ### ### 0.0
2023-Sep-05 Tue 49.7 50.26 48.825 50.26 689,973 34,182,987 80.8 80.8 3.6
2023-Sep-04 Mon ### 51.7 49.43 49.72 17.1 17.1 ###
2023-Sep-01 Fri 51.24 51.48 ### 51.24 522,248 ### ### ### ###
2023-Aug-31 Thu 52 ### ### 51.45 27.2 27.2 3.7
2023-Aug-30 Wed ### 52.43 51.47 52.23 736,651 ### 75.0 75.0 ###
2023-Aug-29 Tue 49.26 51.22 49.2 51.22 90.0 90.0 3.7
2023-Aug-28 Mon ### ### 48.57 ### 785,520 19,076,353 86.4 86.4 0.0
2023-Aug-25 Fri ### 48.42 46.76 48.42 2,112,674 100,542,155 ### ### 3.5
2023-Aug-24 Thu 50.71 52.48 ### 48.71 3,287,552 ### 10.8 10.8 ###
2023-Aug-23 Wed 54 55.48 ### ### 84.5 84.5 0.0
2023-Aug-22 Tue 54.55 54.59 53.87 ### 553,921 ### 28.3 28.3 0.0
2023-Aug-21 Mon 55.5 55.57 54.79 54.82 ### ### 3.9
2023-Aug-18 Fri ### 55.86 54.53 55.72 76.4 76.4 ###
2023-Aug-17 Thu 55.26 55.74 ### 55.48 613,058 17,085,926 ### ### 4.0
2023-Aug-16 Wed ### 56.84 55.83 55.83 25.2 25.2 4.0
2023-Aug-15 Tue 56.45 ### 56.45 56.84 398,956 ### ### ### ###
2023-Aug-14 Mon ### ### 56.25 56.44 847,746 23,842,856 ### ### ###
2023-Aug-11 Fri ### 57.57 ### ### 32.9 32.9 0.0
2023-Aug-10 Thu ### 57.58 ### ### 465,870 ### 64.0 64.0 0.0
2023-Aug-09 Wed ### 57.52 ### ### 469,085 13,490,884 37.3 37.3 0.0
2023-Aug-08 Tue 57.23 ### 57.21 57.4 ### ### ###
2023-Aug-07 Mon 57.43 57.59 ### 57.44 546,646 15,740,671 71.4 71.4 4.1
2023-Aug-04 Fri 57.55 ### ### 57.54 ### ### ###
2023-Aug-03 Thu ### ### 57.2 57.79 1,100,784 31,482,422 ### ### 4.1
2023-Aug-02 Wed 58.53 59.085 58.4 58.51 ### ### ###
2023-Aug-01 Tue 58.78 59.54 58.45 ### 791,888 ### 77.2 77.2 0.0
2023-Jul-31 Mon ### ### ### ### 791,450 0 ### ### 0.0
2023-Jul-28 Fri 57.51 58 ### ### 317,270 ### ### ### 0.0
2023-Jul-27 Thu 56.55 ### 56.445 ### ### ### 0.0
2023-Jul-26 Wed ### 56.78 ### 56.22 66.8 66.8 4.0
2023-Jul-25 Tue 56.56 ### ### ### 382,880 0 ### ### 0.0
2023-Jul-24 Mon 56.88 ### 56.45 56.58 ### ### ###
2023-Jul-21 Fri 56.5 56.59 ### 56.51 ### ### ###
2023-Jul-20 Thu ### 57.29 ### 56.28 ### ### ###
2023-Jul-19 Wed ### ### ### 56.85 ### ### ###
2023-Jul-18 Tue ### ### 56.54 ### 274,373 7,756,524 ### ### 0.0
2023-Jul-17 Mon 56.54 57.26 56.41 56.87 344,677 ### ### ### 4.1
2023-Jul-14 Fri 56.25 56.88 ### 56.41 424,982 12,086,488 63.7 63.7 ###
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 55.53 ### ### 55.76 77.5 77.5 4.0
2023-Jul-11 Tue 55.47 55.79 ### 55.58 430,370 12,005,171 61.8 61.8 ###
2023-Jul-10 Mon 54.89 ### 54.86 55.21 346,555 ### ### ### ###
2023-Jul-07 Fri 55 55.25 ### ### 540,549 ### ### ### 0.0
2023-Jul-06 Thu ### ### 55.44 55.79 740,143 ### 35.7 35.7 4.0
2023-Jul-05 Wed 56.27 ### ### 56.4 527,144 0 71.8 71.8 4.0
2023-Jul-04 Tue 56.2 ### ### 56.27 ### ### ###
2023-Jul-03 Mon 56.45 56.85 ### 56.75 ### ### ###
2023-Jun-30 Fri ### 56.29 55.47 56.29 717,755 40,108,149 ### ### ###
2023-Jun-29 Thu 56.7 56.84 ### ### 926,384 ### 25.3 25.3 0.0
2023-Jun-28 Wed ### 58.81 ### ### 1,446,550 ### ### ### 0.0
2023-Jun-27 Tue ### 54.87 54.27 54.7 910,725 ### ### ### 3.9
2023-Jun-26 Mon ### ### ### 54.45 ### ### ###
2023-Jun-23 Fri ### 56.43 ### ### 969,749 ### 25.6 25.6 0.0
2023-Jun-22 Thu 57.42 57.45 56.56 ### 407,626 23,236,720 34.1 34.1 0.0
2023-Jun-21 Wed 58.44 58.44 57.5 57.5 816,221 ### 23.8 23.8 4.1
2023-Jun-20 Tue 58.44 58.47 57.84 58.21 364,484 ### 34.7 34.7 4.2
2023-Jun-19 Mon 57.52 58.22 57.42 ### 437,786 25,312,786 ### ### 0.0
2023-Jun-16 Fri 57.5 ### ### 57.57 61.2 61.2 4.1
2023-Jun-15 Thu 57.4 ### ### ### 830,978 0 ### ### 0.0
2023-Jun-14 Wed ### ### 57.42 57.5 690,220 ### ### ### 4.1
2023-Jun-13 Tue ### 58.42 57.54 ### ### ### 0.0
2023-Jun-09 Fri ### ### 57.41 57.7 343,148 ### ### ### ###
2023-Jun-08 Thu ### 58.48 57.23 ### 529,829 30,653,256 84.4 84.4 0.0
2023-Jun-07 Wed 57.45 58.27 57.225 57.89 78.3 78.3 ###
2023-Jun-06 Tue 58.49 58.59 ### 57.54 577,255 16,910,685 24.9 24.9 ###
2023-Jun-05 Mon 58.48 ### 58.41 58.86 419,473 ### ### ### 4.2
2023-Jun-02 Fri 57.85 58.49 ### 57.85 63.7 63.7 4.1
2023-Jun-01 Thu ### ### 57.5 57.79 442,676 ### ### ### 4.1
2023-May-31 Wed ### 58.21 ### ### 1,415,153 41,188,028 ### ### 0.0
2023-May-30 Tue ### ### 57.49 ### ### ### 0.0
2023-May-29 Mon ### ### ### 57.74 ### ### 4.1
2023-May-26 Fri ### 57.89 ### 57.44 31.3 31.3 4.1
2023-May-25 Thu 57.76 58.29 57.41 ### 75.0 75.0 0.0
2023-May-24 Wed 58.75 58.8 58 58.43 484,973 28,322,423 ### ### ###
2023-May-23 Tue 59.8 ### 58.74 58.89 636,377 ### 24.4 24.4 ###
2023-May-22 Mon 60.2 60.22 59.47 59.82 39.8 39.8 4.3
2023-May-19 Fri ### 60.79 ### ### 330,044 10,031,687 ### ### 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### 60.59 ### 60.54 433,884 ### 72.7 72.7 4.3
2023-May-16 Tue ### ### 60.43 60.74 306,477 ### 39.3 39.3 4.3
2023-May-15 Mon 60.75 61.4 ### 61.4 325,986 10,007,770 82.3 82.3 4.4
2023-May-12 Fri ### 61.5 60.52 ### ### ### 0.0
2023-May-11 Thu 60.57 ### 60.51 ### 505,883 ### 73.0 73.0 0.0
2023-May-10 Wed 60.2 ### 60.2 ### ### ### 0.0
2023-May-09 Tue ### ### ### 60.58 430,849 0 35.5 35.5 4.3
2023-May-08 Mon ### ### ### ### 458,289 0 ### ### 0.0
2023-May-05 Fri ### 61.24 ### 60.43 597,379 18,291,744 ### ### ###
2023-May-04 Thu ### 61.42 59.81 60.49 1,134,959 ### ### ### ###
2023-May-03 Wed ### ### 60.86 61.87 1,924,982 ### ### ### ###
2023-May-02 Tue ### ### ### ### 76.9 76.9 0.0
2023-May-01 Mon ### ### 65.29 65.52 76.2 76.2 ###
2023-Apr-28 Fri 65.87 65.87 ### ### 765,228 25,202,784 ### ### 0.0
2023-Apr-27 Thu ### 65.74 ### 65.59 73.3 73.3 4.7
2023-Apr-26 Wed 66.7 66.7 65.42 65.8 ### ### 4.7
2023-Apr-24 Mon ### 66.83 65.89 66.75 185,520 ### 80.9 80.9 4.8
2023-Apr-21 Fri ### 66.23 ### 65.89 271,946 ### ### ### ###
2023-Apr-20 Thu 66.55 ### ### 65.72 496,274 0 28.7 28.7 4.7
2023-Apr-19 Wed 65.48 ### ### ### 76.5 76.5 0.0
2023-Apr-18 Tue 66.5 ### 65.58 66.25 484,656 15,891,870 ### ### 4.7
2023-Apr-17 Mon ### ### ### 67.45 34.3 34.3 4.8
2023-Apr-14 Fri 67.74 ### ### 67.83 236,977 0 61.0 61.0 4.8
2023-Apr-13 Thu 68.73 ### 67.53 67.75 378,947 12,795,145 22.2 22.2 ###
2023-Apr-12 Wed ### ### ### ### ### ### 0.0
2023-Apr-11 Tue 68.5 ### 68.46 ### 71.8 71.8 0.0
2023-Apr-06 Thu ### ### ### ### 31.5 31.5 0.0
2023-Apr-05 Wed 68.82 ### 68.255 68.52 33.5 33.5 4.9
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### 67.76 ### ### 349,680 11,847,158 ### ### 0.0
2023-Mar-31 Fri ### 66.58 ### 66.54 445,458 ### ### ### 4.8
2023-Mar-30 Thu ### ### ### ### 307,270 0 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### 64.56 ### 264,425 ### 26.2 26.2 0.0
2023-Mar-27 Mon 63.85 65.43 63.85 65.21 ### ### 4.7
2023-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2023-Mar-23 Thu 64.84 64.88 63.56 63.7 311,989 ### 23.8 23.8 4.6
2023-Mar-22 Wed ### ### ### 64.88 367,879 0 72.1 72.1 4.6
2023-Mar-21 Tue 64.58 64.59 63.545 64.23 330,348 21,164,570 32.7 32.7 4.6
2023-Mar-20 Mon ### ### 64.22 64.44 285,927 ### ### ### 4.6
2023-Mar-17 Fri 66.4 66.5 65.385 ### 580,725 38,294,458 ### ### 0.0
2023-Mar-16 Thu 65.85 66.49 65.52 66.48 82.0 82.0 4.7
2023-Mar-15 Wed 66.55 66.89 ### 66.23 492,845 ### ### ### ###
2023-Mar-14 Tue 66.76 66.87 65.83 66.43 566,448 37,583,824 ### ### 4.7
2023-Mar-13 Mon 66.71 67.53 ### ### 527,625 17,815,258 79.4 79.4 0.0
2023-Mar-10 Fri 66.77 67.7 66.43 67.4 555,458 ### 82.9 82.9 4.8
2023-Mar-09 Thu ### 67.76 ### 67.57 ### ### ###
2023-Mar-08 Wed ### ### 66.28 ### 439,457 ### 37.1 37.1 0.0
2023-Mar-07 Tue ### 67.89 ### 67.5 68.3 68.3 ###
2023-Mar-06 Mon 66.45 ### 66.27 67.22 80.8 80.8 ###
2023-Mar-03 Fri 66.43 ### ### ### 392,075 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 410,956 0 29.5 29.5 0.0
2023-Mar-01 Wed ### 66.86 ### 66.58 68.7 68.7 4.8
2023-Feb-28 Tue 67.82 ### 67.2 67.55 679,443 22,829,284 ### ### 4.8
2023-Feb-27 Mon ### 67.76 ### ### ### ### 0.0
2023-Feb-24 Fri ### ### 66.84 ### ### ### 0.0
2023-Feb-23 Thu 67.55 ### ### ### 889,847 0 ### ### 0.0
2023-Feb-22 Wed 65.87 ### ### ### 366,127 0 68.4 68.4 0.0
2023-Feb-21 Tue 66.8 66.85 65.87 ### 24.9 24.9 0.0
2023-Feb-20 Mon 66.5 ### ### 66.8 ### ### ###
2023-Feb-17 Fri 66.5 66.84 ### 66.76 ### ### 4.8
2023-Feb-16 Thu ### 66.87 ### 66.85 650,325 ### ### ### 4.8
2023-Feb-15 Wed 63.84 64.45 ### ### 291,346 9,388,624 77.8 77.8 0.0
2023-Feb-14 Tue ### ### 63.5 63.84 ### ### 4.6
2023-Feb-13 Mon ### 64.645 63.27 63.55 ### ### ###
2023-Feb-10 Fri ### 65.4 64.51 64.7 ### ### ###
2023-Feb-09 Thu ### ### ### 65.45 36.9 36.9 4.7
2023-Feb-08 Wed 65.56 ### ### 65.77 240,348 0 ### ### 4.7
2023-Feb-07 Tue ### ### 65.56 ### 218,143 7,150,727 44.2 44.2 0.0
2023-Feb-06 Mon 66.71 ### ### 66.47 45.9 45.9 4.7
2023-Feb-03 Fri ### ### ### ### 350,173 0 65.0 65.0 0.0
2023-Feb-02 Thu ### ### ### ### 280,449 0 ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 426,684 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 372,326 0 42.9 42.9 0.0
2023-Jan-30 Mon ### ### 66.2 ### 33.8 33.8 0.0
2023-Jan-27 Fri ### 66.84 ### ### 76.1 76.1 0.0
2023-Jan-25 Wed ### ### ### ### 383,355 0 ### ### 0.0
2023-Jan-24 Tue 67.52 ### ### ### 386,249 0 72.7 72.7 0.0
2023-Jan-23 Mon ### ### 66.7 67.5 305,445 ### 74.0 74.0 ###
2023-Jan-20 Fri ### ### ### ### 420,981 0 26.2 26.2 0.0
2023-Jan-19 Thu 67.88 ### 66.8 67.75 ### ### ###
2023-Jan-18 Wed ### ### ### ### 30.2 30.2 0.0
2023-Jan-17 Tue 67.5 ### ### 67.23 ### ### 4.8
2023-Jan-16 Mon 67.59 ### ### ### 29.3 29.3 0.0
2023-Jan-13 Fri ### ### 66.86 ### ### ### 0.0
2023-Jan-12 Thu 67.26 67.5 ### 66.77 256,343 8,651,576 29.0 29.0 ###
2023-Jan-11 Wed 66.26 ### ### 66.72 67.4 67.4 4.8
2023-Jan-10 Tue ### 66.72 ### 66.42 ### ### 4.7
2023-Jan-09 Mon 66.4 66.8 ### ### 30.2 30.2 0.0
2023-Jan-06 Fri 65.8 ### ### ### 168,080 0 ### ### 0.0
2023-Jan-05 Thu 65.71 ### 65.7 ### 415,427 13,646,776 ### ### 0.0
2023-Jan-04 Wed ### 65.82 ### ### 341,687 ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 212,289 0 ### ### 0.0
2022-Dec-30 Fri 65.22 ### 64.7 64.7 182,025 ### ### ### ###
2022-Dec-29 Thu 64.46 64.82 64.23 ### 197,158 ### 75.2 75.2 0.0
2022-Dec-28 Wed ### 64.75 63.83 64.26 153,844 ### 79.6 79.6 4.6
2022-Dec-23 Fri ### 64.73 64.21 64.45 ### ### ###
2022-Dec-22 Thu 64.23 ### ### ### ### ### 0.0
2022-Dec-21 Wed 63.84 ### 63.53 64.25 242,384 7,699,327 68.5 68.5 ###
2022-Dec-20 Tue 65.5 65.55 ### ### 246,254 8,070,974 29.6 29.6 0.0
2022-Dec-19 Mon 65.73 65.79 ### 65.55 37.8 37.8 4.7
2022-Dec-16 Fri ### ### 64.49 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 74.5 74.5 0.0
2022-Dec-14 Wed ### 67.41 65.77 65.8 29.6 29.6 4.7
2022-Dec-13 Tue 65.83 ### ### 65.75 261,241 0 40.8 40.8 ###
2022-Dec-12 Mon 65.49 65.88 ### ### 315,376 10,388,485 77.0 77.0 0.0
2022-Dec-09 Fri ### ### ### 65.88 327,777 0 78.3 78.3 4.7
2022-Dec-08 Thu 65.7 65.72 ### ### 40.9 40.9 0.0
2022-Dec-07 Wed 65.87 66.27 ### ### 591,055 ### 40.0 40.0 0.0
2022-Dec-06 Tue 66.21 66.52 ### ### 76.2 76.2 0.0
2022-Dec-05 Mon ### ### 65.21 ### 74.3 74.3 0.0
2022-Dec-02 Fri 66.28 66.4 ### ### 38.4 38.4 0.0
2022-Dec-01 Thu ### ### ### 65.84 ### ### 4.7
2022-Nov-30 Wed ### ### ### 65.81 779,776 0 62.4 62.4 ###
2022-Nov-29 Tue 65.42 ### 64.7 65.44 71.6 71.6 4.7
2022-Nov-28 Mon 65.21 65.29 64.52 64.87 ### ### ###
2022-Nov-25 Fri 64.53 65.81 64.5 ### 430,676 ### 77.3 77.3 0.0
2022-Nov-24 Thu ### 64.55 63.55 64.4 672,040 ### ### ### ###
2022-Nov-23 Wed 63.52 ### 63.28 ### 476,486 ### ### ### 0.0
2022-Nov-22 Tue ### 63.74 ### ### 499,423 ### ### ### 0.0
2022-Nov-21 Mon ### 63.28 ### 63.28 ### ### 4.5
2022-Nov-18 Fri ### 63.24 62.26 62.42 396,557 24,883,951 31.3 31.3 4.5
2022-Nov-17 Thu ### ### ### ### 79.0 79.0 0.0
2022-Nov-16 Wed 61.84 62.24 ### ### 405,744 12,626,753 73.7 73.7 0.0
2022-Nov-15 Tue 61.53 ### 61.5 ### 562,889 ### ### ### 0.0
2022-Nov-14 Mon ### ### ### 61.5 ### ### 4.4
2022-Nov-11 Fri 60.5 62.48 59.74 61.85 81.4 81.4 4.4
2022-Nov-10 Thu ### ### ### ### 808,679 0 ### ### 0.0
2022-Nov-09 Wed 59.52 ### ### 58.7 ### ### 4.2
2022-Nov-08 Tue 59.44 59.47 ### 59.26 349,842 10,402,551 36.4 36.4 4.2
2022-Nov-07 Mon 57.84 ### 57.53 ### 404,674 11,640,447 ### ### 0.0
2022-Nov-04 Fri 57.44 ### ### 57.82 470,280 0 67.2 67.2 ###
2022-Nov-03 Thu ### ### 57.25 ### 76.6 76.6 0.0
2022-Nov-02 Wed 58.59 ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 57.89 58.59 516,357 14,945,953 ### ### 4.2
2022-Oct-31 Mon 58.5 ### ### 58.57 611,750 0 71.1 71.1 ###
2022-Oct-28 Fri 57.54 ### 57.54 57.89 352,720 10,147,754 ### ### ###
2022-Oct-27 Thu 58.47 58.47 57.23 57.78 568,956 ### ### ### 4.1
2022-Oct-26 Wed 57.5 58.5 ### 58.22 462,727 ### ### ### 4.2
2022-Oct-25 Tue 57.5 57.54 ### 57.21 37.4 37.4 ###
2022-Oct-24 Mon ### ### 55.73 56.8 603,871 ### 39.2 39.2 4.1
2022-Oct-21 Fri 56.76 ### ### 56.44 504,752 0 33.5 33.5 ###
2022-Oct-20 Thu ### 57.8 ### 57.26 560,578 ### ### ### ###
2022-Oct-19 Wed ### 58.74 ### ### 474,280 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 608,876 0 88.5 88.5 0.0
2022-Oct-17 Mon 56.51 56.86 ### ### 468,720 ### ### ### 0.0
2022-Oct-14 Fri 57.47 ### 56.77 ### 426,178 ### 34.3 34.3 0.0
2022-Oct-13 Thu 56.28 ### ### 56.75 ### ### ###
2022-Oct-12 Wed 56.57 57.28 56.52 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### ### ### 0.0
2022-Oct-10 Mon 56.74 ### ### ### ### ### 0.0
2022-Oct-07 Fri 57.28 57.75 56.72 ### 72.7 72.7 0.0
2022-Oct-06 Thu 57.56 ### ### 57.71 ### ### 4.1
2022-Oct-05 Wed ### ### 56.84 ### 71.7 71.7 0.0
2022-Oct-04 Tue ### ### ### ### 20.4 20.4 0.0
2022-Oct-03 Mon 56.77 57.355 56.4 56.56 421,252 ### 47.7 47.7 ###
2022-Sep-30 Fri ### 57.49 56.77 57.28 69.3 69.3 ###
2022-Sep-29 Thu 57 57.8 56.73 ### 695,085 39,804,042 77.1 77.1 0.0
2022-Sep-28 Wed 56.43 56.72 ### 56.57 999,429 ### 76.8 76.8 ###
2022-Sep-27 Tue ### ### ### ### 15.0 15.0 0.0
2022-Sep-26 Mon ### 59.78 ### ### 2,162,250 64,629,652 ### ### 0.0
2022-Sep-23 Fri 61.51 62.2 ### 60.53 733,945 22,825,689 ### ### ###
2022-Sep-21 Wed ### ### ### ### 77.5 77.5 0.0
2022-Sep-20 Tue 62.24 63.29 ### 62.76 81.0 81.0 4.5
2022-Sep-19 Mon ### 63.2 ### 62.25 40.3 40.3 ###
2022-Sep-16 Fri 62.87 ### ### ### 82.6 82.6 0.0
2022-Sep-15 Thu ### 63.23 62.51 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue 64.21 64.57 ### ### 4,346,844 140,337,858 19.3 19.3 0.0
2022-Sep-12 Mon 70 70.88 ### 70.21 412,646 14,624,174 ### ### ###
2022-Sep-09 Fri 71 ### 69.78 ### 22.6 22.6 0.0
2022-Sep-08 Thu 71.43 71.43 70.81 ### 582,775 41,446,958 ### ### 0.0
2022-Sep-07 Wed ### ### ### 71 577,758 0 ### ### ###
2022-Sep-06 Tue 70 ### ### 70.75 ### ### ###
2022-Sep-05 Mon 71.73 71.89 69.74 70 341,229 ### ### ### 5.0
2022-Sep-02 Fri 71.2 ### ### ### 79.4 79.4 0.0
2022-Sep-01 Thu 71.2 71.85 70.73 70.75 44.1 44.1 ###
2022-Aug-31 Wed 70.5 ### 70.25 71.71 ### ### 5.1
2022-Aug-30 Tue 70.5 71.29 ### ### ### ### 0.0
2022-Aug-29 Mon ### 70.86 ### 70.25 834,940 29,581,924 82.7 82.7 5.0
2022-Aug-26 Fri 67.79 70.78 ### 70.5 1,757,543 62,199,446 ### ### 5.0
2022-Aug-25 Thu 72 ### 71.84 ### 273,053 ### 76.0 76.0 0.0
2022-Aug-24 Wed 71.76 ### 71.25 ### ### ### 0.0
2022-Aug-23 Tue 72 ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 72.26 72.4 ### ### ###
2022-Aug-19 Fri ### ### 72.86 73.4 244,983 ### 72.8 72.8 5.2
2022-Aug-18 Thu ### ### 72.2 72.28 337,884 ### 24.4 24.4 5.2
2022-Aug-17 Wed 73.42 73.84 ### 73.76 565,571 20,880,881 ### ### 5.3
2022-Aug-16 Tue ### ### 71.57 ### 229,879 8,226,220 ### ### 0.0
2022-Aug-15 Mon 71.59 72.2 71.24 71.57 235,927 16,920,684 ### ### 5.1
2022-Aug-12 Fri 71.7 ### ### 71.57 358,288 0 ### ### 5.1
2022-Aug-11 Thu ### ### 71.25 72 66.6 66.6 5.1
2022-Aug-10 Wed 71.47 72.2 70.985 71.44 275,453 ### ### ### 5.1
2022-Aug-09 Tue 71.5 ### 71.49 71.86 ### ### 5.1
2022-Aug-08 Mon 72.5 73.49 71.55 71.58 25.7 25.7 5.1
2022-Aug-05 Fri ### ### ### 73.86 ### ### 5.3
2022-Aug-04 Thu 71.5 71.72 ### 71.25 586,483 21,031,280 ### ### ###
2022-Aug-03 Wed 70.5 ### 69.78 ### 464,044 ### ### ### 0.0
2022-Aug-02 Tue 70 70.88 68.85 70.57 ### ### ###
2022-Aug-01 Mon ### ### 70 ### 79.6 79.6 0.0
2022-Jul-29 Fri ### ### ### 70.2 ### ### 5.0
2022-Jul-28 Thu 70 ### 69.455 69.84 28.2 28.2 5.0
2022-Jul-27 Wed 70.7 71.29 ### 70.23 31.7 31.7 ###
2022-Jul-26 Tue 70.8 70.8 ### 70.27 289,145 ### 33.6 33.6 ###
2022-Jul-25 Mon 71.25 71.81 70.76 70.88 ### ### 5.1
2022-Jul-22 Fri ### 71.75 71 ### 353,243 ### ### ### 0.0
2022-Jul-21 Thu ### ### 69.55 ### 614,273 21,361,343 ### ### 0.0
2022-Jul-20 Wed 71 ### ### ### 23.3 23.3 0.0
2022-Jul-19 Tue ### ### 69.44 ### ### ### 0.0
2022-Jul-18 Mon 70.54 ### ### 70.57 ### ### ###
2022-Jul-15 Fri 69.27 70.46 ### ### ### ### 0.0
2022-Jul-14 Thu 69.25 70.54 69.25 70.29 ### ### ###
2022-Jul-13 Wed 69.51 70.57 ### 69.51 ### ### ###
2022-Jul-12 Tue ### ### ### 69.81 32.0 32.0 ###
2022-Jul-11 Mon ### ### ### ### 736,443 0 ### ### 0.0
2022-Jul-08 Fri ### 74 68.51 70.5 921,987 65,696,183 ### ### 5.0
2022-Jul-07 Thu 70.84 71.54 ### 69.88 ### ### ###
2022-Jul-06 Wed ### 72.71 70.84 70.84 569,056 ### ### ### ###
2022-Jul-05 Tue ### ### 72.2 ### 499,646 18,037,220 26.9 26.9 0.0
2022-Jul-04 Mon 74.49 ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 73 73 383,859 14,010,853 ### ### 5.2
2022-Jun-30 Thu ### 73.79 ### 73.24 474,688 ### ### ### ###
2022-Jun-29 Wed ### ### ### 73.24 535,185 0 ### ### ###
2022-Jun-28 Tue 74 74 ### 73.55 36.5 36.5 ###
2022-Jun-27 Mon 71.8 ### 71.8 ### 271,674 ### ### ### 0.0
2022-Jun-24 Fri ### 71.52 ### 71.52 51.5 51.5 5.1
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 71.57 72.52 71.21 71.27 394,120 ### ### ### ###
2022-Jun-21 Tue 71.42 ### ### 71.53 61.6 61.6 ###
2022-Jun-20 Mon ### 71.75 70.46 71.41 647,058 46,009,059 81.9 81.9 ###
2022-Jun-17 Fri 72.24 72.56 70.685 70.81 1,287,772 92,233,450 26.3 26.3 5.1
2022-Jun-16 Thu 75.4 75.4 72.74 ### 18.6 18.6 0.0
2022-Jun-15 Wed 75 75.2 73.71 ### 46.4 46.4 0.0
2022-Jun-14 Tue 75 ### 73.83 74.78 859,050 ### 55.8 55.8 ###
2022-Jun-10 Fri ### ### 77.42 77.47 ### ### ###
2022-Jun-09 Thu 77.86 78.25 77.27 77.47 ### ### ###
2022-Jun-08 Wed ### ### 75.57 ### 431,577 ### ### ### 0.0
2022-Jun-07 Tue ### 76.55 75.23 75.77 ### ### 5.4
2022-Jun-06 Mon 76.8 ### 76.42 76.79 50.1 50.1 5.5
2022-Jun-03 Fri 77.29 ### 76.29 ### ### ### 0.0
2022-Jun-02 Thu 77.7 77.84 ### ### ### ### 0.0
2022-Jun-01 Wed 77.78 ### ### 78.22 384,185 0 82.8 82.8 5.6
2022-May-31 Tue 78 ### 77.52 ### 939,080 36,398,740 70.7 70.7 0.0
2022-May-30 Mon 78.8 78.8 77.54 78 353,879 27,662,721 ### ### ###
2022-May-27 Fri 78.25 ### 77.52 78.41 235,780 ### ### ### ###
2022-May-26 Thu ### ### 77.22 ### 545,776 ### ### ### 0.0
2022-May-25 Wed 77.88 ### ### 77.76 498,884 0 42.1 42.1 5.6
2022-May-24 Tue ### 78.645 ### 77.88 46.2 46.2 5.6
2022-May-23 Mon 78.42 ### ### ### 338,885 0 80.0 80.0 0.0
2022-May-20 Fri 78.4 79.21 ### 78.8 508,922 20,155,855 ### ### 5.6
2022-May-19 Thu 79.49 81.58 78.2 78.8 1,033,451 ### 29.4 29.4 5.6
2022-May-18 Wed 78.5 ### 77.58 ### 423,683 ### 65.7 65.7 0.0
2022-May-17 Tue 77.73 77.88 76.89 ### 334,846 25,912,057 ### ### 0.0
2022-May-16 Mon 77 ### 76.81 78.28 83.1 83.1 ###
2022-May-13 Fri 77 77.25 ### ### 529,674 20,458,658 ### ### 0.0
2022-May-12 Thu 77 77.25 76.26 77 ### ### 5.5
2022-May-11 Wed 77.7 78.55 ### ### 489,023 19,206,378 28.0 28.0 0.0
2022-May-10 Tue ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-09 Mon ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-06 Fri 77.75 ### ### 77.8 ### ### 5.6
2022-May-05 Thu 78.7 ### ### 78.5 33.5 33.5 5.6
2022-May-04 Wed 79.5 ### ### ### 56.3 56.3 0.0
2022-May-03 Tue 80 80.74 79 79 804,474 ### ### ### 5.6
2022-May-02 Mon ### 80.88 79.58 ### 890,740 71,464,070 ### ### 0.0
2022-Apr-29 Fri 81.45 ### 80.77 ### 1,090,722 ### ### ### 0.0
2022-Apr-28 Thu 81.7 ### 81.49 81.55 ### ### 5.8
2022-Apr-27 Wed 82 82.88 81.475 81.51 ### ### 5.8
2022-Apr-26 Tue 83.5 84.58 82.28 82.88 ### ### ###
2022-Apr-22 Fri ### ### ### ### 1,771,448 0 88.5 88.5 0.0
2022-Apr-21 Thu ### ### ### ### 2,433,352 0 ### ### 0.0
2022-Apr-20 Wed 83.55 83.55 79.82 80 4,208,576 ### ### ### 5.7
2022-Apr-19 Tue ### 64.83 63.82 ### 68.6 68.6 0.0
2022-Apr-14 Thu 64.53 64.88 64.21 ### 189,124 ### ### ### 0.0
2022-Apr-13 Wed ### ### 63.8 64.27 239,124 7,628,055 ### ### ###
2022-Apr-12 Tue ### 64.72 63.79 ### 179,322 ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 238,885 0 ### ### 0.0
2022-Apr-08 Fri 65.22 65.22 ### 64.88 ### ### 4.6
2022-Apr-07 Thu 64.5 ### 64.29 64.71 ### ### 4.6
2022-Apr-06 Wed ### 64.54 63.26 64.24 593,421 ### ### ### 4.6
2022-Apr-05 Tue 64.29 64.83 ### 64.2 ### ### 4.6
2022-Apr-04 Mon 64.74 ### ### ### 31.4 31.4 0.0
2022-Apr-01 Fri ### 64.84 ### 64.45 64.3 64.3 ###
2022-Mar-31 Thu 64.82 ### ### ### 69.9 69.9 0.0
2022-Mar-30 Wed 65.5 65.55 64.45 64.74 ### ### 4.6
2022-Mar-29 Tue ### 65.4 63.7 ### 305,775 19,737,776 76.2 76.2 0.0
2022-Mar-28 Mon 63.7 63.76 ### 63.44 49.7 49.7 ###
2022-Mar-25 Fri 63.47 63.74 62.77 63.48 722,779 45,719,385 65.2 65.2 4.5
2022-Mar-24 Thu ### 63.54 ### 63.48 ### ### 4.5
2022-Mar-23 Wed ### 64.89 63.24 63.5 ### ### 4.5
2022-Mar-22 Tue 63.55 ### ### ### ### ### 0.0
2022-Mar-21 Mon ### ### 63.21 63.29 210,724 ### ### ### ###
2022-Mar-18 Fri 63.83 ### ### ### 29.6 29.6 0.0
2022-Mar-17 Thu ### ### 62.82 63.83 698,141 ### 75.0 75.0 ###
2022-Mar-16 Wed 62.51 ### 62.26 63.59 80.3 80.3 4.5
2022-Mar-15 Tue ### ### ### ### 385,784 0 82.6 82.6 0.0
2022-Mar-14 Mon ### 61.78 ### 61.7 212,772 6,572,527 72.1 72.1 4.4
2022-Mar-11 Fri ### 61.84 ### 60.71 401,246 12,406,526 36.7 36.7 ###
2022-Mar-10 Thu ### ### ### ### 810,274 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### 60.27 898,854 0 27.2 27.2 ###
2022-Mar-08 Tue ### 62.47 60.21 ### 44.4 44.4 0.0
2022-Mar-07 Mon ### ### 60.2 ### ### ### 0.0
2022-Mar-04 Fri ### 63.48 ### ### ### ### 0.0
2022-Mar-03 Thu 63.21 ### ### 62.77 565,921 0 36.6 36.6 ###
2022-Mar-02 Wed ### ### ### ### 592,045 0 29.5 29.5 0.0
2022-Mar-01 Tue 64.56 64.78 ### 64.27 358,641 11,616,381 28.5 28.5 ###
2022-Feb-28 Mon ### 64.79 63.72 ### 584,340 ### 42.9 42.9 0.0
2022-Feb-25 Fri 66.51 66.51 63.81 ### ### ### 0.0
2022-Feb-24 Thu ### 65.73 ### ### 94.5 94.5 0.0
2022-Feb-23 Wed ### ### 63.84 64.56 ### ### ###
2022-Feb-22 Tue ### ### 63.74 ### 356,577 ### 89.2 89.2 0.0
2022-Feb-21 Mon 63.5 ### 62.82 ### 350,246 11,001,226 ### ### 0.0
2022-Feb-18 Fri 64.24 ### ### 64.26 312,753 0 ### ### 4.6
2022-Feb-17 Thu ### 65.75 64.76 ### ### ### 0.0
2022-Feb-16 Wed ### ### ### 64.73 ### ### ###
2022-Feb-15 Tue ### ### ### ### 354,021 0 82.2 82.2 0.0
2022-Feb-14 Mon ### ### 62.7 ### ### ### 0.0
2022-Feb-11 Fri 63.5 63.81 ### ### ### ### 0.0
2022-Feb-10 Thu 65.51 ### 64.54 64.57 ### ### 4.6
2022-Feb-09 Wed 64.75 ### 63.87 ### ### ### 0.0
2022-Feb-08 Tue 63.51 64.72 ### ### ### ### 0.0
2022-Feb-07 Mon 64.25 64.885 ### 64.53 67.4 67.4 ###
2022-Feb-04 Fri 65.59 65.59 ### 64.55 337,853 11,079,889 20.7 20.7 ###
2022-Feb-03 Thu 64.7 ### 64.22 64.44 ### ### 4.6
2022-Feb-02 Wed 63.81 ### ### ### 445,076 0 ### ### 0.0
2022-Feb-01 Tue ### ### 62.85 ### ### ### 0.0
2022-Jan-31 Mon 62.26 ### ### 62.79 486,440 0 66.9 66.9 4.5
2022-Jan-28 Fri 61.44 ### ### 62.29 65.4 65.4 ###
2022-Jan-27 Thu ### ### 60.28 ### ### ### 0.0
2022-Jan-25 Tue 63.5 63.5 ### 62.8 810,621 ### ### ### 4.5
2022-Jan-24 Mon 63.21 63.955 63.125 63.5 688,422 ### 78.3 78.3 4.5
2022-Jan-21 Fri 65.49 ### ### 64.53 542,784 0 53.1 53.1 ###
2022-Jan-20 Thu ### 66.28 ### 65.7 69.5 69.5 4.7
2022-Jan-19 Wed 65.83 ### 65.26 65.73 ### ### ###
2022-Jan-18 Tue 67.54 67.83 ### ### 269,273 ### 31.5 31.5 0.0
2022-Jan-17 Mon ### 67.54 66.7 ### ### ### 0.0
2022-Jan-14 Fri ### ### 66.51 ### ### ### 0.0
2022-Jan-13 Thu 67.5 67.89 66.78 ### 32.0 32.0 0.0
2022-Jan-12 Wed 68.27 68.975 67.56 67.77 ### ### ###
2022-Jan-11 Tue ### 68.8 ### 67.57 390,828 13,444,483 71.6 71.6 ###
2022-Jan-10 Mon ### ### ### 67.25 409,081 0 ### ### ###
2022-Jan-07 Fri ### ### ### 68.24 ### ### 4.9
2022-Jan-06 Thu 70.43 70.86 ### ### 17.5 17.5 0.0
2022-Jan-05 Wed 71.5 ### ### 71.71 303,879 0 ### ### 5.1
2022-Jan-04 Tue ### ### ### 71.87 59.3 59.3 ###
2021-Dec-31 Fri 71.42 71.74 ### 71.5 168,259 6,035,450 ### ### 5.1
2021-Dec-30 Thu 71.5 ### 70.85 ### 239,058 8,468,629 ### ### 0.0
2021-Dec-29 Wed ### 71.41 70.45 71.22 276,970 19,645,482 ### ### 5.1
2021-Dec-24 Fri 71 ### ### ### 110,053 0 17.5 17.5 0.0
2021-Dec-23 Thu ### 70.85 ### 70.5 302,674 10,722,226 ### ### 5.0
2021-Dec-22 Wed 69.46 70.41 69.27 ### 455,540 ### 76.5 76.5 0.0
2021-Dec-21 Tue 68.44 70.44 68.43 ### 85.5 85.5 0.0
2021-Dec-20 Mon 67.54 ### ### ### ### ### 0.0
2021-Dec-17 Fri ### 68.72 ### ### 27.0 27.0 0.0
2021-Dec-16 Thu 67.82 68.41 ### ### 850,880 29,104,350 ### ### 0.0
2021-Dec-15 Wed 69.5 69.52 ### 68.5 ### ### 4.9
2021-Dec-14 Tue 68.49 70 68.46 69.57 83.0 83.0 ###
2021-Dec-13 Mon ### 69.78 68.44 68.85 281,179 19,432,280 ### ### 4.9
2021-Dec-10 Fri 69.75 ### ### 69.5 35.9 35.9 5.0
2021-Dec-09 Thu ### 70.41 ### ### ### ### 0.0
2021-Dec-08 Wed ### ### 68.4 69.51 67.3 67.3 ###
2021-Dec-07 Tue 67.59 68.85 67.22 68.55 648,728 ### ### ### ###
2021-Dec-06 Mon 67.42 ### ### 66.59 453,420 0 ### ### ###
2021-Dec-03 Fri 66.89 ### 66.26 ### ### ### 0.0
2021-Dec-02 Thu ### 66.87 ### ### 78.8 78.8 0.0
2021-Dec-01 Wed 66.5 67.8 ### 66.57 71.7 71.7 4.8
2021-Nov-30 Tue 66.54 ### ### 66.82 935,682 0 ### ### 4.8
2021-Nov-29 Mon 65.26 66.79 64.42 66.2 ### ### 4.7
2021-Nov-26 Fri 67.57 ### ### 66.42 401,381 0 ### ### 4.7
2021-Nov-25 Thu 67.82 ### ### ### 227,389 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### 67.73 41.4 41.4 4.8
2021-Nov-23 Tue 67.5 ### 67.2 68.23 294,629 ### ### ### ###
2021-Nov-22 Mon 67.28 ### ### ### ### ### 0.0
2021-Nov-19 Fri 68.49 ### 67.79 67.87 35.5 35.5 4.8
2021-Nov-18 Thu ### 68.27 ### 67.75 ### ### ###
2021-Nov-17 Wed 67.79 68.43 ### 67.54 551,851 18,881,581 44.2 44.2 4.8
2021-Nov-16 Tue ### 68.84 67.59 ### 664,449 45,325,388 ### ### 0.0
2021-Nov-15 Mon 68.49 68.76 67.81 68.58 ### ### 4.9
2021-Nov-12 Fri ### ### 67.5 68.5 64.1 64.1 4.9
2021-Nov-11 Thu 68.7 69.8 66.975 ### 1,221,721 83,550,444 75.8 75.8 0.0
2021-Nov-10 Wed 72.85 ### ### 72.26 41.0 41.0 ###
2021-Nov-09 Tue ### 73.22 ### ### 220,183 ### 41.6 41.6 0.0
2021-Nov-08 Mon 73.8 ### 72.74 ### 487,224 ### 37.4 37.4 0.0
2021-Nov-05 Fri ### ### ### 73.42 80.6 80.6 5.2
2021-Nov-04 Thu ### 73.25 ### ### 34.3 34.3 0.0
2021-Nov-03 Wed ### ### 71.76 ### 71.9 71.9 0.0
2021-Nov-02 Tue ### 72.23 ### 71.85 367,341 13,266,520 ### ### 5.1
2021-Nov-01 Mon ### 71.79 70.77 71.22 386,243 ### 72.9 72.9 5.1
2021-Oct-29 Fri ### ### 70.22 70.42 419,946 ### 36.1 36.1 ###
2021-Oct-28 Thu ### ### 70.81 ### 477,486 ### ### ### 0.0
2021-Oct-27 Wed 71 71.57 70.55 70.89 715,982 50,877,680 47.8 47.8 ###
2021-Oct-26 Tue 70.47 71.21 ### ### 384,722 13,698,026 ### ### 0.0
2021-Oct-25 Mon 69.25 70.58 69.24 ### 566,258 ### ### ### 0.0
2021-Oct-22 Fri 67.76 69.27 67.76 69.2 532,141 36,459,640 86.2 86.2 4.9
2021-Oct-21 Thu 67.54 ### ### 67.48 449,443 0 46.4 46.4 4.8
2021-Oct-20 Wed ### 67.8 66.7 67.29 ### ### ###
2021-Oct-19 Tue ### ### ### 66.75 ### ### 4.8
2021-Oct-18 Mon 66.8 ### 66.51 66.73 43.0 43.0 ###
2021-Oct-15 Fri ### ### ### ### 72.1 72.1 0.0
2021-Oct-14 Thu ### ### ### 66.59 386,724 0 ### ### ###
2021-Oct-13 Wed 66.5 66.52 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### 65.25 66.44 549,088 ### ### ### 4.7
2021-Oct-11 Mon 66.5 ### ### 66.75 ### ### 4.8
2021-Oct-08 Fri ### ### ### ### 389,451 0 28.7 28.7 0.0
2021-Oct-07 Thu ### ### 66.42 67.45 67.4 67.4 4.8
2021-Oct-06 Wed 67.72 ### 66.72 67.22 ### ### ###
2021-Oct-05 Tue ### 67.74 ### ### 76.2 76.2 0.0
2021-Oct-04 Mon 68.71 ### ### ### ### ### 0.0
2021-Oct-01 Fri ### 68.57 ### ### 71.7 71.7 0.0
2021-Sep-30 Thu ### 69.71 ### ### 392,283 13,673,023 ### ### 0.0
2021-Sep-29 Wed ### ### 67.28 ### 66.7 66.7 0.0
2021-Sep-28 Tue 68.85 ### ### ### 461,673 0 ### ### 0.0
2021-Sep-27 Mon 69.49 69.82 68.81 69.28 39.1 39.1 4.9
2021-Sep-24 Fri ### ### ### 69.26 487,154 0 ### ### 4.9
2021-Sep-23 Thu ### ### ### 69.78 57.8 57.8 5.0
2021-Sep-22 Wed ### 70.77 ### 69.75 332,546 11,767,140 30.1 30.1 5.0
2021-Sep-21 Tue 69.56 ### ### ### 437,774 0 ### ### 0.0
2021-Sep-20 Mon 70.49 70.49 69.48 69.76 346,783 ### ### ### 5.0
2021-Sep-17 Fri 69.58 70.5 69.41 ### 73.8 73.8 0.0
2021-Sep-16 Thu 68.82 69.53 ### ### ### ### 0.0
2021-Sep-15 Wed ### 68.82 ### ### 672,980 23,157,241 ### ### 0.0
2021-Sep-14 Tue 68.25 ### ### ### 552,651 0 ### ### 0.0
2021-Sep-13 Mon ### ### 67.83 ### 311,654 10,569,745 71.3 71.3 0.0
2021-Sep-10 Fri 68.59 ### ### 68.42 31.6 31.6 4.9
2021-Sep-09 Thu 68.51 ### 67.8 ### 946,888 ### 61.1 61.1 0.0
2021-Sep-08 Wed ### 69.45 ### ### 354,388 12,306,123 37.4 37.4 0.0
2021-Sep-07 Tue ### 70.55 69.28 69.75 35.6 35.6 5.0
2021-Sep-06 Mon 70.5 ### 69.81 ### 911,322 ### ### ### 0.0
2021-Sep-03 Fri 70.25 72.41 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 68.83 69.77 1,079,173 ### 67.1 67.1 ###
2021-Sep-01 Wed ### ### 67.59 ### ### ### 0.0
2021-Aug-31 Tue ### ### 68.89 ### 31.5 31.5 0.0
2021-Aug-30 Mon ### 69.44 67.46 ### 77.0 77.0 0.0
2021-Aug-27 Fri 68.23 ### 67.8 68.21 38.2 38.2 4.9
2021-Aug-26 Thu 66.2 ### ### 67.78 1,063,281 0 86.7 86.7 ###
2021-Aug-25 Wed 67.29 ### ### ### 407,785 0 26.0 26.0 0.0
2021-Aug-24 Tue 66.86 ### 66.7 ### 372,924 ### ### ### 0.0
2021-Aug-23 Mon ### 67.28 66.72 ### 64.6 64.6 0.0
2021-Aug-20 Fri 66.72 ### ### 66.2 44.8 44.8 4.7
2021-Aug-19 Thu ### 67.555 ### 66.54 ### ### 4.8
2021-Aug-18 Wed 69.45 ### ### ### 20.7 20.7 0.0
2021-Aug-17 Tue ### ### ### 68.82 584,542 0 87.7 87.7 4.9
2021-Aug-16 Mon 67.44 ### ### ### 277,327 0 78.2 78.2 0.0
2021-Aug-13 Fri 67.5 67.8 ### 67.71 279,784 9,484,677 ### ### ###
2021-Aug-12 Thu ### 67.83 66.89 ### 29.8 29.8 0.0
2021-Aug-11 Wed 66.86 ### 66.81 67.75 767,878 ### 77.3 77.3 ###
2021-Aug-10 Tue 67.76 ### ### ### 30.4 30.4 0.0
2021-Aug-09 Mon 67.28 67.74 ### 67.54 645,746 ### ### ### 4.8
2021-Aug-06 Fri ### 67.79 ### 67.4 774,128 ### 80.9 80.9 4.8
2021-Aug-05 Thu ### 66.85 65.54 ### 78.4 78.4 0.0
2021-Aug-04 Wed 65.5 65.71 64.76 65.44 ### ### 4.7
2021-Aug-03 Tue ### ### 64.45 65.56 80.5 80.5 4.7
2021-Aug-02 Mon ### 64.85 64.26 64.75 ### ### 4.6
2021-Jul-30 Fri ### ### 63.56 ### ### ### 0.0
2021-Jul-29 Thu ### 64.28 ### 64.22 644,152 20,703,045 ### ### 4.6
2021-Jul-28 Wed ### ### 63.42 ### 399,441 12,666,274 ### ### 0.0
2021-Jul-27 Tue 63.72 ### ### 63.8 469,974 0 72.4 72.4 4.6
2021-Jul-26 Mon 64.24 64.29 ### 63.75 ### ### ###
2021-Jul-23 Fri ### 64.77 ### ### 68.2 68.2 0.0
2021-Jul-22 Thu 64.42 ### ### ### 38.3 38.3 0.0
2021-Jul-21 Wed ### ### ### 64.26 982,551 0 ### ### 4.6
2021-Jul-20 Tue 63.48 ### ### ### 624,227 0 ### ### 0.0
2021-Jul-19 Mon ### ### 62.7 63.54 257,522 ### 85.6 85.6 4.5
2021-Jul-16 Fri ### 63.28 62.77 ### 61.7 61.7 0.0
2021-Jul-15 Thu ### 64.145 ### ### 555,523 ### ### ### 0.0
2021-Jul-14 Wed ### ### 63.48 63.89 577,057 18,315,789 70.6 70.6 ###
2021-Jul-13 Tue ### 63.71 62.89 63.5 ### ### 4.5
2021-Jul-12 Mon 63.57 ### 62.58 ### 349,652 ### 36.5 36.5 0.0
2021-Jul-09 Fri ### ### 62.87 63.26 579,972 ### ### ### 4.5
2021-Jul-08 Thu 63.75 64.84 63.75 ### 663,245 ### 79.0 79.0 0.0
2021-Jul-07 Wed 63.29 ### ### 63.54 ### ### 4.5
2021-Jul-06 Tue 63.25 ### 62.81 ### ### ### 0.0
2021-Jul-05 Mon ### 63.82 62.8 ### 819,928 51,909,641 72.7 72.7 0.0
2021-Jul-02 Fri ### ### 62.71 62.83 372,283 ### ### ### 4.5
2021-Jul-01 Thu ### 63.25 ### 62.8 431,474 ### ### ### 4.5
2021-Jun-30 Wed 63.5 63.845 62.88 ### 29.1 29.1 0.0
2021-Jun-29 Tue 63.22 ### 62.74 ### 39.8 39.8 0.0
2021-Jun-28 Mon ### ### 63.29 63.58 43.9 43.9 ###
2021-Jun-25 Fri ### ### 63.76 ### 34.0 34.0 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed 64.74 ### 64.27 ### 546,145 ### ### ### 0.0
2021-Jun-22 Tue ### 65.29 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### 63.7 64.81 86.2 86.2 ###
2021-Jun-18 Fri ### ### 63.83 63.87 969,454 30,940,124 ### ### 4.6
2021-Jun-17 Thu ### 64.45 ### ### 52.4 52.4 0.0
2021-Jun-16 Wed 64.51 64.88 63.55 ### 757,245 48,626,487 43.7 43.7 0.0
2021-Jun-15 Tue ### 64.72 ### 64.26 46.7 46.7 4.6
2021-Jun-11 Fri 63.24 ### ### ### 64.7 64.7 0.0
2021-Jun-10 Thu 64.5 64.84 62.72 63.22 778,674 49,663,827 20.9 20.9 4.5
2021-Jun-09 Wed ### 64.46 62.89 63.49 78.2 78.2 ###
2021-Jun-08 Tue ### 62.53 ### 62.28 599,674 ### 73.3 73.3 4.4
2021-Jun-07 Mon ### 62.955 61.955 ### 37.4 37.4 0.0
2021-Jun-04 Fri ### 63.27 62.51 ### 36.7 36.7 0.0
2021-Jun-03 Thu ### 63.52 ### ### 518,027 ### ### ### 0.0
2021-Jun-02 Wed ### ### ### 62.73 703,981 0 ### ### ###
2021-Jun-01 Tue 63.25 ### 62.51 ### 447,082 13,973,547 68.4 68.4 0.0
2021-May-31 Mon ### ### ### 63.5 74.0 74.0 4.5
2021-May-28 Fri 62.82 63.8 62.25 ### 68.8 68.8 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed ### ### ### 64.54 245,828 0 30.2 30.2 ###
2021-May-25 Tue ### ### ### ### 76.0 76.0 0.0
2021-May-24 Mon ### ### 63.5 ### 355,025 11,272,043 ### ### 0.0
2021-May-21 Fri ### ### 63.5 ### ### ### 0.0
2021-May-20 Thu ### ### ### 63.45 469,680 0 ### ### 4.5
2021-May-19 Wed 62.81 63.4 ### ### ### ### 0.0
2021-May-18 Tue ### ### 62.77 63.43 33.2 33.2 ###
2021-May-17 Mon 63.84 64.45 63.7 63.79 44.8 44.8 ###
2021-May-14 Fri 63.88 64.2 ### 63.83 250,848 8,052,220 ### ### ###
2021-May-13 Thu 63.4 ### ### 63.45 ### ### 4.5
2021-May-12 Wed 62.55 63.26 61.86 ### 534,155 ### ### ### 0.0
2021-May-11 Tue 62.86 ### ### ### 81.0 81.0 0.0
2021-May-10 Mon 63.25 63.41 ### ### 323,481 ### 35.6 35.6 0.0
2021-May-07 Fri 62.58 63.76 ### ### 573,255 ### ### ### 0.0
2021-May-06 Thu 64.46 64.51 62.75 ### 704,288 44,813,845 ### ### 0.0
2021-May-05 Wed 66.2 66.26 63.8 ### 605,285 39,361,683 ### ### 0.0
2021-May-04 Tue 67.45 67.56 66.24 ### 247,340 16,547,046 37.1 37.1 0.0
2021-May-03 Mon ### 67.57 ### ### 50.2 50.2 0.0
2021-Apr-30 Fri ### ### ### ### 323,324 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### 68.26 ### ### 4.9
2021-Apr-28 Wed 68.5 ### 67.87 68.25 366,326 12,431,272 40.3 40.3 4.9
2021-Apr-27 Tue 67.79 68.27 67.29 67.57 ### ### ###
2021-Apr-26 Mon 67.5 ### ### 67.71 291,025 0 74.0 74.0 ###
2021-Apr-23 Fri ### ### 67.54 67.89 388,451 ### ### ### ###
2021-Apr-22 Thu 66.74 ### 66.74 ### 454,957 ### ### ### 0.0
2021-Apr-21 Wed 66.26 66.74 65.51 66.74 76.2 76.2 4.8
2021-Apr-20 Tue ### 67.47 66.5 66.78 263,174 ### ### ### 4.8
2021-Apr-19 Mon 67.8 ### ### ### ### ### 0.0
2021-Apr-16 Fri 67.5 67.88 ### ### 270,150 ### 35.8 35.8 0.0
2021-Apr-15 Thu ### 67.86 ### ### 337,150 ### ### ### 0.0
2021-Apr-14 Wed 67.89 68.49 67.5 ### ### ### 0.0
2021-Apr-13 Tue ### ### 67.22 ### 338,155 11,365,389 ### ### 0.0
2021-Apr-12 Mon 67.48 68.23 ### 67.89 ### ### ###
2021-Apr-09 Fri 67.52 ### 67.27 ### 242,124 8,143,840 61.0 61.0 0.0
2021-Apr-08 Thu 68.45 68.45 ### 67.83 ### ### 4.8
2021-Apr-07 Wed 66.88 ### 66.23 ### 394,751 13,072,179 80.5 80.5 0.0
2021-Apr-06 Tue 67.5 67.5 66.74 ### 33.7 33.7 0.0
2021-Apr-01 Thu 67.2 ### ### ### 30.4 30.4 0.0
2021-Mar-31 Wed ### ### 65.79 ### 527,282 17,344,941 ### ### 0.0
2021-Mar-30 Tue 67.88 ### ### ### 345,275 0 ### ### 0.0
2021-Mar-29 Mon ### ### 66.625 ### 332,653 ### 39.4 39.4 0.0
2021-Mar-26 Fri ### 68.45 ### 67.59 24.2 24.2 4.8
2021-Mar-25 Thu 68.5 ### 67.27 ### ### ### 0.0
2021-Mar-24 Wed ### 68.48 ### ### 388,744 ### 83.2 83.2 0.0
2021-Mar-23 Tue ### ### 66.5 ### 72.0 72.0 0.0
2021-Mar-22 Mon ### 67.24 ### 66.84 76.1 76.1 4.8
2021-Mar-19 Fri 65.86 65.86 64.82 65.46 518,858 33,902,181 ### ### 4.7
2021-Mar-18 Thu 67.8 67.8 65.52 ### ### ### 0.0
2021-Mar-17 Wed ### 67.87 66.75 67.49 534,724 35,992,272 75.7 75.7 ###
2021-Mar-16 Tue ### ### 65.47 66.56 74.1 74.1 4.8
2021-Mar-15 Mon ### 65.45 ### ### 656,855 21,495,579 88.4 88.4 0.0
2021-Mar-12 Fri 63.47 ### 62.71 ### 25.5 25.5 0.0
2021-Mar-11 Thu 63.75 ### 62.53 ### 31.3 31.3 0.0
2021-Mar-10 Wed ### 64.46 63.46 63.48 ### ### 4.5
2021-Mar-09 Tue 63.81 ### ### 63.49 469,958 0 42.7 42.7 ###
2021-Mar-08 Mon ### 65.4 ### ### ### ### 0.0
2021-Mar-05 Fri ### 65.45 ### 64.23 586,521 ### 37.9 37.9 4.6
2021-Mar-04 Thu 65.83 66.7 ### ### 599,973 ### 46.6 46.6 0.0
2021-Mar-03 Wed ### 68.21 67.26 67.27 379,975 ### 41.1 41.1 ###
2021-Mar-02 Tue ### 68.7 ### 67.43 486,785 ### ### ### ###
2021-Mar-01 Mon 66.2 ### 66.2 ### ### ### 0.0
2021-Feb-26 Fri ### 67.23 ### ### 34.5 34.5 0.0
2021-Feb-25 Thu ### 68.83 66.54 ### ### ### 0.0
2021-Feb-24 Wed ### ### ### 63.28 485,625 0 75.1 75.1 4.5
2021-Feb-23 Tue 61.89 63.48 61.47 63.26 484,451 30,266,076 ### ### 4.5
2021-Feb-22 Mon ### ### 60.76 ### ### ### 0.0
2021-Feb-19 Fri 62.43 ### ### ### 256,148 0 50.4 50.4 0.0
2021-Feb-18 Thu 62.7 63.71 62.22 62.51 590,287 37,167,420 47.2 47.2 ###
2021-Feb-17 Wed ### 63.27 62.28 62.28 465,148 ### ### ### 4.4
2021-Feb-16 Tue 64.44 64.5 ### ### 228,647 ### 42.7 42.7 0.0
2021-Feb-15 Mon 64.5 ### ### ### 173,022 0 ### ### 0.0
2021-Feb-12 Fri 64.48 65.22 64.27 64.52 217,786 14,100,554 74.1 74.1 4.6
2021-Feb-11 Thu ### 65.56 ### ### 320,287 ### 50.1 50.1 0.0
2021-Feb-10 Wed 65.48 ### 64.55 ### 400,641 12,930,688 67.9 67.9 0.0
2021-Feb-09 Tue ### ### 65.25 65.48 393,121 12,825,572 ### ### 4.7
2021-Feb-08 Mon 66.55 ### ### ### 329,329 0 66.0 66.0 0.0
2021-Feb-05 Fri 66.25 66.71 65.75 ### ### ### 0.0
2021-Feb-04 Thu ### 67.2 65.71 65.86 ### ### 4.7
2021-Feb-03 Wed 65.2 ### ### 66.55 ### ### ###
2021-Feb-02 Tue 63.54 ### ### 64.75 ### ### 4.6
2021-Feb-01 Mon ### ### 62.22 ### 335,546 ### ### ### 0.0
2021-Jan-29 Fri 63.23 ### ### ### 601,256 0 57.0 57.0 0.0
2021-Jan-28 Thu 62.25 ### 61.89 ### 83.1 83.1 0.0
2021-Jan-27 Wed ### ### 62.85 63.44 ### ### ###
2021-Jan-25 Mon 62.77 63.76 62.77 ### 302,388 19,130,576 73.7 73.7 0.0
2021-Jan-22 Fri ### 64.48 62.44 62.7 ### ### 4.5
2021-Jan-21 Thu 63.83 64.27 63.54 63.8 808,642 ### ### ### 4.6
2021-Jan-20 Wed ### 63.5 61.77 ### 634,374 ### ### ### 0.0
2021-Jan-19 Tue 62.7 62.7 61.86 ### 462,580 28,809,482 27.1 27.1 0.0
2021-Jan-18 Mon 61.51 63.25 61.46 ### 77.7 77.7 0.0
2021-Jan-15 Fri 59.8 59.8 ### ### 391,574 ### 30.7 30.7 0.0
2021-Jan-14 Thu ### ### ### 59.54 289,072 0 ### ### 4.3
2021-Jan-13 Wed ### 59.71 ### 58.71 27.1 27.1 ###
2021-Jan-12 Tue 60.26 60.77 59.44 59.44 487,750 ### ### ### 4.2
2021-Jan-11 Mon 60.78 ### ### 60.2 389,486 0 47.3 47.3 ###
2021-Jan-08 Fri ### ### ### 60.78 74.8 74.8 ###
2021-Jan-07 Thu 60.48 60.75 ### ### 35.3 35.3 0.0
2021-Jan-06 Wed ### 61.28 ### 60.22 560,527 17,174,547 29.7 29.7 ###
2021-Jan-05 Tue ### ### ### 61.78 ### ### 4.4
2021-Jan-04 Mon 62.22 62.84 62.21 ### 216,245 ### ### ### 0.0
2020-Dec-31 Thu 63.72 63.72 ### ### 205,375 6,543,247 ### ### 0.0
2020-Dec-30 Wed ### 64.2 63.4 63.72 304,142 19,404,259 66.4 66.4 ###
2020-Dec-29 Tue 64.55 ### ### 64.28 ### ### ###
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 63.8 64.46 63.42 64.2 ### ### 4.6
2020-Dec-22 Tue 62.55 63.78 ### ### 475,673 ### 82.0 82.0 0.0
2020-Dec-21 Mon ### ### ### 62.5 361,340 0 43.5 43.5 4.5
2020-Dec-18 Fri ### ### 62.49 ### ### ### 0.0
2020-Dec-17 Thu ### ### 63.22 64.41 534,856 ### ### ### ###
2020-Dec-16 Wed ### ### 63.145 ### ### ### 0.0
2020-Dec-15 Tue ### 63.89 ### 63.4 448,723 14,334,456 82.0 82.0 4.5
2020-Dec-14 Mon 63.2 63.83 ### ### ### ### 0.0
2020-Dec-11 Fri 63.85 ### ### 63.24 ### ### 4.5
2020-Dec-10 Thu 65.46 65.46 ### ### 586,073 ### ### ### 0.0
2020-Dec-09 Wed 64.7 65.44 64.45 65.44 610,884 ### 77.5 77.5 4.7
2020-Dec-08 Tue 63.5 ### ### 63.8 72.4 72.4 4.6
2020-Dec-07 Mon 63.86 ### ### 63.7 44.5 44.5 4.6
2020-Dec-04 Fri 63.5 ### ### 63.46 406,081 0 ### ### 4.5
2020-Dec-03 Thu 64.78 64.81 ### ### 489,876 ### 23.6 23.6 0.0
2020-Dec-02 Wed ### ### ### 64.78 533,645 0 ### ### 4.6
2020-Dec-01 Tue ### 65.48 63.74 64.45 546,157 ### 68.0 68.0 ###
2020-Nov-30 Mon 64.25 ### 62.77 ### 32.8 32.8 0.0
2020-Nov-27 Fri ### 64.77 ### ### 524,327 16,980,329 38.0 38.0 0.0
2020-Nov-26 Thu ### ### 63.71 63.78 516,987 16,468,620 32.4 32.4 4.6
2020-Nov-25 Wed 64.46 ### ### ### 953,174 0 70.7 70.7 0.0
2020-Nov-24 Tue ### ### 64.81 ### 651,970 21,127,087 ### ### 0.0
2020-Nov-23 Mon 66.2 ### 64.87 ### ### ### 0.0
2020-Nov-20 Fri 65.5 66.89 ### ### 373,743 ### ### ### 0.0
2020-Nov-19 Thu 65.4 ### 65.26 ### 670,153 ### 74.1 74.1 0.0
2020-Nov-18 Wed 66.83 67.85 ### ### 828,647 28,111,849 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 922,381 0 27.4 27.4 0.0
2020-Nov-16 Mon 66.81 67.73 66.81 ### 22,843 1,536,648 ### ### 0.0
2020-Nov-13 Fri 67.51 67.71 ### 66.88 662,653 ### ### ### 4.8
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 68.8 ### 67.51 24.0 24.0 4.8
2020-Nov-10 Tue ### 70.5 ### 69.49 1,479,653 ### ### ### ###
2020-Nov-09 Mon 64.7 ### ### 65.76 700,143 0 ### ### 4.7
2020-Nov-06 Fri ### ### 63.52 ### 419,441 13,321,446 ### ### 0.0
2020-Nov-05 Thu 64.48 64.53 63.77 ### 28.5 28.5 0.0
2020-Nov-04 Wed 62.56 ### 62.55 63.76 79.7 79.7 4.6
2020-Nov-03 Tue 62.2 ### ### ### 410,829 0 ### ### 0.0
2020-Nov-02 Mon ### 62.82 61.7 ### 463,941 ### 81.5 81.5 0.0
2020-Oct-30 Fri 62.75 62.75 ### ### ### ### 0.0
2020-Oct-29 Thu 62.77 63.73 ### ### 616,653 19,649,647 ### ### 0.0
2020-Oct-28 Wed ### ### 62.54 63.5 648,541 20,279,877 ### ### 4.5
2020-Oct-27 Tue ### 64.7 62.72 ### 568,957 36,248,250 ### ### 0.0
2020-Oct-26 Mon 64.58 ### ### 64.22 383,552 0 47.7 47.7 4.6
2020-Oct-23 Fri 65.27 65.5 64.24 ### 425,955 ### ### ### 0.0
2020-Oct-22 Thu ### 65.78 63.48 ### 779,440 ### 87.6 87.6 0.0
2020-Oct-21 Wed ### 65.48 ### 64.4 31.2 31.2 ###
2020-Oct-20 Tue ### ### ### 64.88 29.8 29.8 4.6
2020-Oct-19 Mon ### 66.82 65.77 65.81 39.0 39.0 ###
2020-Oct-16 Fri ### 67.46 ### ### 20.7 20.7 0.0
2020-Oct-15 Thu ### 69.27 ### ### 18.8 18.8 0.0
2020-Oct-14 Wed 68.5 ### 68.5 ### 443,057 ### 71.9 71.9 0.0
2020-Oct-13 Tue 69.77 69.84 68.27 68.82 412,177 28,462,882 ### ### 4.9
2020-Oct-12 Mon ### ### 68.5 ### 244,641 8,378,954 ### ### 0.0
2020-Oct-09 Fri 69.29 69.87 ### ### 27.3 27.3 0.0
2020-Oct-08 Thu ### 69.58 68.43 69.49 ### ### ###
2020-Oct-07 Wed 67.88 ### 67.43 ### 59.9 59.9 0.0
2020-Oct-06 Tue ### ### ### ### 16.9 16.9 0.0
2020-Oct-05 Mon ### 69.79 ### ### ### ### 0.0
2020-Oct-02 Fri ### ### 66.59 66.89 ### ### 4.8
2020-Oct-01 Thu 65.71 ### 65.58 67.52 ### ### 4.8
2020-Sep-30 Wed ### 67.49 ### ### 565,747 ### 36.3 36.3 0.0
2020-Sep-29 Tue 68.23 68.28 ### 67.87 311,076 ### ### ### 4.8
2020-Sep-28 Mon 68.2 68.86 67.7 67.86 262,947 17,954,021 ### ### 4.8
2020-Sep-25 Fri 67.82 68.56 67.47 67.88 415,486 28,259,280 ### ### 4.8
2020-Sep-24 Thu 69.22 ### ### 68.42 ### ### 4.9
2020-Sep-23 Wed ### ### 67.48 ### 476,886 ### 80.9 80.9 0.0
2020-Sep-22 Tue 66.54 67.4 66.52 ### 447,650 29,974,644 ### ### 0.0
2020-Sep-21 Mon ### 67.89 66.73 ### 361,143 ### ### ### 0.0
2020-Sep-18 Fri ### ### 66.81 ### 877,851 ### 27.5 27.5 0.0
2020-Sep-17 Thu 67.5 ### ### ### 784,244 0 52.4 52.4 0.0
2020-Sep-16 Wed 66.45 ### ### 67.52 804,254 0 75.7 75.7 4.8
2020-Sep-15 Tue 65.79 66.83 65.55 66.42 ### ### 4.7
2020-Sep-14 Mon 64.89 ### 64.49 ### 266,958 ### ### ### 0.0
2020-Sep-11 Fri ### 64.86 ### ### 546,053 ### 73.6 73.6 0.0
2020-Sep-10 Thu 65.46 ### ### 64.43 30.0 30.0 4.6
2020-Sep-09 Wed ### 64.85 63.59 ### ### ### 0.0
2020-Sep-08 Tue 65.5 ### ### ### 32.9 32.9 0.0
2020-Sep-07 Mon ### ### 63.56 64.74 335,357 10,657,645 69.1 69.1 4.6
2020-Sep-04 Fri ### ### ### 64.7 677,344 0 34.5 34.5 ###
2020-Sep-03 Thu 66.25 66.58 65.82 66.23 ### ### ###
2020-Sep-02 Wed 64.51 ### 64.41 65.7 ### ### 4.7
2020-Sep-01 Tue ### 64.84 63.51 64.51 619,428 ### ### ### 4.6
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri 65.5 ### 64.4 65.5 945,588 ### 68.6 68.6 4.7
2020-Aug-27 Thu ### 67.49 ### 65.27 753,354 ### ### ### 4.7
2020-Aug-26 Wed 65.26 ### 65.2 ### 584,273 ### 76.5 76.5 0.0
2020-Aug-25 Tue ### 66.82 ### 66.25 ### ### 4.7
2020-Aug-24 Mon ### ### 65.48 ### 465,140 15,228,683 ### ### 0.0
2020-Aug-21 Fri ### ### 66.53 66.83 34.3 34.3 ###
2020-Aug-20 Thu ### ### 66.55 ### ### ### 0.0
2020-Aug-19 Wed ### ### 66.86 ### 532,879 17,814,144 ### ### 0.0
2020-Aug-18 Tue 67.2 ### 66.88 67.56 736,181 ### 66.4 66.4 4.8
2020-Aug-17 Mon ### 66.74 65.74 66.46 439,772 ### ### ### 4.7
2020-Aug-14 Fri 67.88 68.46 67.23 ### ### ### 0.0
2020-Aug-13 Thu ### 67.54 ### ### 629,442 21,256,256 40.0 40.0 0.0
2020-Aug-12 Wed 66.2 66.77 64.75 66.47 743,575 ### 76.0 76.0 4.7
2020-Aug-11 Tue 63.2 ### ### ### 91.9 91.9 0.0
2020-Aug-10 Mon 62.84 63.25 ### ### ### ### 0.0
2020-Aug-07 Fri ### 62.76 ### 62.42 ### ### 4.5
2020-Aug-06 Thu 62.5 ### ### 62.5 ### ### 4.5
2020-Aug-05 Wed ### 63.41 ### 62.56 445,379 14,120,741 ### ### 4.5
2020-Aug-04 Tue ### 64.28 ### ### 806,924 ### ### ### 0.0
2020-Aug-03 Mon ### ### 61.21 ### 340,244 ### ### ### 0.0
2020-Jul-31 Fri ### 63.56 61.41 ### 36.5 36.5 0.0
2020-Jul-30 Thu ### 63.52 ### 63.22 826,942 26,263,677 78.8 78.8 4.5
2020-Jul-29 Wed 62.8 ### ### ### 470,148 0 ### ### 0.0
2020-Jul-28 Tue 62.51 ### ### ### 578,620 0 44.5 44.5 0.0
2020-Jul-27 Mon ### 63.7 ### ### 461,221 14,689,888 ### ### 0.0
2020-Jul-24 Fri ### 64.5 62.88 63.41 ### ### ###
2020-Jul-23 Thu ### 64.89 63.44 ### 410,646 ### ### ### 0.0
2020-Jul-22 Wed ### 65.5 63.56 ### 21.7 21.7 0.0
2020-Jul-21 Tue 63.75 65.53 63.52 65.53 637,758 ### 75.9 75.9 ###
2020-Jul-20 Mon ### ### ### ### 37.6 37.6 0.0
2020-Jul-17 Fri 63.5 ### 62.74 63.5 ### ### 4.5
2020-Jul-16 Thu 64.79 64.79 ### 63.22 515,324 16,693,920 ### ### 4.5
2020-Jul-15 Wed 62.58 ### 62.42 63.58 75.2 75.2 ###
2020-Jul-14 Tue ### 62.2 61.48 61.78 79.4 79.4 4.4
2020-Jul-13 Mon 63.28 63.41 61.385 ### 640,082 ### 30.9 30.9 0.0
2020-Jul-10 Fri 63.84 63.89 ### ### 33.3 33.3 0.0
2020-Jul-09 Thu 63.21 64.2 ### ### 70.2 70.2 0.0
2020-Jul-08 Wed 64.29 64.87 ### 63.2 635,646 20,617,178 31.0 31.0 4.5
2020-Jul-07 Tue 66.23 ### ### 64.52 29.8 29.8 4.6
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 67.57 66.74 67.25 327,926 22,021,870 44.5 44.5 ###
2020-Jul-02 Thu 66.7 67.73 66.55 67.57 69.9 69.9 ###
2020-Jul-01 Wed 66.59 66.8 65.72 ### ### ### 0.0
2020-Jun-30 Tue ### ### 65.56 66.52 582,482 19,093,759 69.5 69.5 ###
2020-Jun-29 Mon ### 65.72 64.58 ### 368,253 23,991,682 73.4 73.4 0.0
2020-Jun-26 Fri ### 65.76 64.52 65.49 422,680 27,533,375 ### ### 4.7
2020-Jun-25 Thu 66.59 ### ### 64.76 ### ### 4.6
2020-Jun-24 Wed 66.26 ### ### ### 75.8 75.8 0.0
2020-Jun-23 Tue 66.8 ### ### ### 42.2 42.2 0.0
2020-Jun-22 Mon 65.28 66.4 ### ### 304,884 10,122,148 75.8 75.8 0.0
2020-Jun-19 Fri ### ### 65.77 ### 33.3 33.3 0.0
2020-Jun-18 Thu 66.85 67.51 65.54 ### 33.3 33.3 0.0
2020-Jun-17 Wed 66.45 ### ### ### ### ### 0.0
2020-Jun-16 Tue 64.74 ### ### 65.76 840,448 0 69.9 69.9 4.7
2020-Jun-15 Mon ### ### ### ### 701,725 0 43.2 43.2 0.0
2020-Jun-12 Fri 66.25 ### ### 65.58 648,776 0 ### ### 4.7
2020-Jun-11 Thu ### ### ### 66.72 1,191,445 0 91.5 91.5 4.8
2020-Jun-10 Wed 66.41 67.25 ### 66.85 882,643 29,678,870 ### ### 4.8
2020-Jun-09 Tue ### 68.77 ### ### 946,876 ### ### ### 0.0
2020-Jun-05 Fri 68.8 ### ### ### 951,470 0 16.5 16.5 0.0
2020-Jun-04 Thu ### ### 68.83 69.4 750,257 ### ### ### 5.0
2020-Jun-03 Wed ### ### 68.53 69.86 654,142 22,414,175 72.3 72.3 ###
2020-Jun-02 Tue ### 69.72 ### 69.24 68.9 68.9 4.9
2020-Jun-01 Mon 69.29 ### ### ### 62.6 62.6 0.0
2020-May-29 Fri 68.78 ### ### ### 1,278,675 0 ### ### 0.0
2020-May-28 Thu ### ### 67.2 69.81 89.2 89.2 ###
2020-May-27 Wed 69.78 70.49 68.54 ### 901,357 ### ### ### 0.0
2020-May-26 Tue 69.23 ### ### ### 765,188 0 72.1 72.1 0.0
2020-May-25 Mon ### ### ### ### 449,270 0 70.9 70.9 0.0
2020-May-22 Fri ### ### ### 66.7 757,672 0 40.0 40.0 4.8
2020-May-21 Thu 68.72 68.77 ### 67.55 ### ### 4.8
2020-May-20 Wed ### 68.45 ### ### ### ### 0.0
2020-May-19 Tue ### ### 66.23 67.42 582,656 19,294,653 35.1 35.1 4.8
2020-May-18 Mon 64.45 ### 64.23 ### 853,043 27,395,475 ### ### 0.0
2020-May-15 Fri ### ### 61.55 ### 876,942 ### 88.0 88.0 0.0
2020-May-14 Thu 62.28 62.85 61.72 ### 751,823 ### ### ### 0.0
2020-May-13 Wed 60.2 63.24 ### ### 90.5 90.5 0.0
2020-May-12 Tue ### 62.49 61.21 ### 969,775 59,980,583 ### ### 0.0
2020-May-11 Mon ### 61.7 ### ### 603,149 18,607,146 ### ### 0.0
2020-May-08 Fri 62.5 62.53 60.585 ### ### ### 0.0
2020-May-07 Thu ### 62.43 ### ### 37.5 37.5 0.0
2020-May-06 Wed ### 62.88 ### 62.57 37.9 37.9 ###
2020-May-05 Tue ### 63.82 62.21 ### 656,787 ### 64.7 64.7 0.0
2020-May-04 Mon ### ### 60.78 62.8 852,521 ### ### ### 4.5
2020-May-01 Fri 62.25 ### 61.81 ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### ### ### 0.0
2020-Apr-29 Wed 62.29 ### 61.2 ### 1,118,825 34,236,045 67.1 67.1 0.0
2020-Apr-28 Tue 65.21 65.55 ### ### 2,845,378 ### ### ### 0.0
2020-Apr-27 Mon ### ### ### 64.23 ### ### 4.6
2020-Apr-24 Fri ### 62.2 59.4 ### 1,271,625 ### 83.8 83.8 0.0
2020-Apr-23 Thu 62.49 62.74 58.82 60.52 2,480,971 ### ### ### 4.3
2020-Apr-22 Wed 64.29 64.29 64.29 64.29 0 4.6
2020-Apr-21 Tue 65.5 ### ### 64.29 ### ### 4.6
2020-Apr-20 Mon 66.73 66.75 65.23 65.5 ### ### 4.7
2020-Apr-17 Fri ### ### 65.48 67.2 ### ### 4.8
2020-Apr-16 Thu ### 64.49 ### ### 752,226 24,255,527 ### ### 0.0
2020-Apr-15 Wed 65.26 ### 63.59 ### ### ### 0.0
2020-Apr-14 Tue 61.2 ### ### ### 528,755 0 79.2 79.2 0.0
2020-Apr-09 Thu ### ### 59.2 61.2 487,740 ### 66.0 66.0 ###
2020-Apr-08 Wed 59.49 60.87 ### 58.72 27.2 27.2 4.2
2020-Apr-07 Tue 61.89 62.29 ### 60.58 33.4 33.4 4.3
2020-Apr-06 Mon ### 61.2 ### 60.53 ### ### ###
2020-Apr-03 Fri 58.56 ### ### 56.84 ### ### ###
2020-Apr-02 Thu 60.56 60.56 ### 59.55 626,427 ### 22.2 22.2 ###
2020-Apr-01 Wed 61.8 ### 58.2 61.87 ### ### ###
2020-Mar-31 Tue ### ### 55.725 57.28 926,677 ### ### ### ###
2020-Mar-30 Mon ### ### ### ### 630,485 0 ### ### 0.0
2020-Mar-27 Fri 60.45 60.45 51.27 ### 5.5 5.5 0.0
2020-Mar-26 Thu 49 ### 49 58.27 1,118,778 ### 96.3 96.3 4.2
2020-Mar-25 Wed ### 57.55 ### 50.52 1,748,576 50,315,274 ### ### 3.6
2020-Mar-24 Tue ### 52.73 48.5 ### 1,276,876 64,629,078 67.1 67.1 0.0
2020-Mar-23 Mon 48 ### ### 50.7 94.6 94.6 ###
2020-Mar-20 Fri ### 56.47 50.86 50.87 1,229,177 65,963,783 ### ### ###
2020-Mar-19 Thu 54.5 ### 53.85 54.83 ### ### ###
2020-Mar-18 Wed ### ### ### 54.44 1,481,753 0 19.4 19.4 3.9
2020-Mar-17 Tue 56.51 ### ### 59.57 1,003,187 0 71.6 71.6 4.3
2020-Mar-16 Mon ### ### 55.79 ### 1,047,127 ### 31.1 31.1 0.0
2020-Mar-13 Fri ### 62.5 ### 62.5 ### ### 4.5
2020-Mar-12 Thu ### ### 57.26 58.48 42.7 42.7 4.2
2020-Mar-11 Wed 64.28 64.7 ### ### ### ### 0.0
2020-Mar-10 Tue 57.46 ### 57.42 ### 866,959 ### ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 1,016,121 0 56.8 56.8 0.0
2020-Mar-06 Fri ### 65.87 63.71 ### 862,427 55,876,645 85.8 85.8 0.0
2020-Mar-05 Thu 67.5 68.29 65.56 65.89 23.2 23.2 ###
2020-Mar-04 Wed ### 68.49 ### ### 937,043 ### ### ### 0.0
2020-Mar-03 Tue 69.75 ### 68.73 ### 633,878 ### ### ### 0.0
2020-Mar-02 Mon 67.59 ### ### 68.24 64.8 64.8 4.9
2020-Feb-28 Fri ### 71.78 ### ### 1,330,576 47,754,372 22.5 22.5 0.0
2020-Feb-27 Thu 73.5 74.27 72.56 ### 859,244 ### ### ### 0.0
2020-Feb-26 Wed 74.4 ### ### 74.77 425,552 0 79.2 79.2 ###
2020-Feb-25 Tue ### 76.45 ### ### ### ### 0.0
2020-Feb-24 Mon ### 77.87 ### 77.48 90.7 90.7 5.5
2020-Feb-21 Fri ### 80 78.5 78.59 309,152 ### ### ### ###
2020-Feb-20 Thu 79.76 ### ### ### 447,384 0 ### ### 0.0
2020-Feb-19 Wed ### 79.84 78.8 79.84 239,978 19,035,054 ### ### 5.7
2020-Feb-18 Tue ### ### 78.49 ### 356,348 13,984,877 78.1 78.1 0.0
2020-Feb-17 Mon 79.51 79.74 ### 79.71 ### ### ###
2020-Feb-14 Fri ### 80 ### 79.75 ### ### ###
2020-Feb-13 Thu 79.76 79.89 ### 79.42 35.6 35.6 5.7
2020-Feb-12 Wed ### ### 79.85 ### 32.5 32.5 0.0
2020-Feb-11 Tue 79.57 80.51 79.52 ### 345,226 27,623,258 74.5 74.5 0.0
2020-Feb-10 Mon ### ### ### 79.28 266,551 0 ### ### 5.7
2020-Feb-07 Fri 79.55 79.58 ### 79.41 415,526 16,533,779 ### ### 5.7
2020-Feb-06 Thu 79 ### 78.59 79.45 1,118,527 ### ### ### 5.7
2020-Feb-05 Wed 78.88 ### 78.55 78.72 32.3 32.3 5.6
2020-Feb-04 Tue ### 79 78.51 78.8 30.8 30.8 5.6
2020-Feb-03 Mon 77.5 78.74 76.5 78.53 358,375 ### 86.9 86.9 ###
2020-Jan-31 Fri 79.21 79.84 78.89 79.2 34.7 34.7 5.7
2020-Jan-30 Thu 79.71 79.78 78.75 ### 341,257 ### 36.3 36.3 0.0
2020-Jan-29 Wed ### 79.43 ### ### 404,150 ### 69.8 69.8 0.0
2020-Jan-28 Tue 79 ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 476,075 0 37.8 37.8 0.0
2020-Jan-23 Thu 79.43 79.75 ### ### ### ### 0.0
2020-Jan-22 Wed 77.77 79.24 77.53 79.22 ### ### 5.7
2020-Jan-21 Tue ### ### ### ### 364,473 0 82.0 82.0 0.0
2020-Jan-20 Mon ### ### ### 77.5 399,882 0 82.2 82.2 5.5
2020-Jan-17 Fri ### ### 75.52 76.53 301,055 ### 77.2 77.2 ###
2020-Jan-16 Thu 74.8 ### 74.53 75.29 75.8 75.8 5.4
2020-Jan-15 Wed 75 ### 74.8 ### 420,624 ### 71.3 71.3 0.0
2020-Jan-14 Tue ### ### 74.5 74.87 ### ### 5.3
2020-Jan-13 Mon 74.7 74.87 74.4 ### ### ### 0.0
2020-Jan-10 Fri ### 75.29 74.53 74.8 ### ### 5.3
2020-Jan-09 Thu 74.85 ### 74.49 ### ### ### 0.0
2020-Jan-08 Wed ### 74.42 72.82 ### 87.9 87.9 0.0
2020-Jan-07 Tue 73 74.075 73 73.85 ### ### 5.3
2020-Jan-06 Mon ### 72.89 71.71 72.78 80.8 80.8 5.2
2020-Jan-03 Fri 73.23 ### 72.46 ### ### ### 0.0
2020-Jan-02 Thu 72.55 72.88 71.81 ### 21.1 21.1 0.0
2019-Dec-30 Mon ### 74.53 ### 74.53 ### ### ###
2019-Dec-27 Fri ### 74.075 ### 73.71 196,255 ### ### ### ###
2019-Dec-24 Tue 73.5 74.23 73.42 74.23 ### ### 5.3
2019-Dec-23 Mon 74.4 74.55 73.72 73.74 26.2 26.2 5.3
2019-Dec-20 Fri 73.24 ### ### ### 78.4 78.4 0.0
2019-Dec-19 Thu 74.2 74.85 73.53 73.74 809,485 ### 28.9 28.9 5.3
2019-Dec-18 Wed ### 73.5 ### ### 483,087 17,753,447 84.7 84.7 0.0
2019-Dec-16 Mon 72 ### 72 73.44 84.4 84.4 5.2
2019-Dec-13 Fri 70.54 ### 70.54 71.54 322,751 11,383,427 78.4 78.4 ###
2019-Dec-12 Thu 71.45 71.49 ### 71.4 41.3 41.3 ###
2019-Dec-11 Wed 71.22 71.4 70.49 71.28 69.2 69.2 ###
2019-Dec-10 Tue 71.4 71.4 ### 70.55 27.2 27.2 ###
2019-Dec-09 Mon ### ### 71.355 71.46 253,458 9,042,747 ### ### 5.1
2019-Dec-06 Fri 71.49 ### 70.84 71.49 255,846 ### ### ### ###
2019-Dec-05 Thu 69.85 70.79 69.655 70.58 75.2 75.2 ###
2019-Dec-04 Wed ### 70.48 69.5 ### 517,677 ### 80.7 80.7 0.0
2019-Dec-03 Tue 72.5 ### ### ### 32.9 32.9 0.0
2019-Dec-02 Mon ### 74.28 ### ### 367,688 ### 85.3 85.3 0.0
2019-Nov-29 Fri ### 73.75 ### ### 360,986 13,311,358 33.1 33.1 0.0
2019-Nov-28 Thu 73.42 ### 72.81 ### 382,957 13,941,549 28.7 28.7 0.0
2019-Nov-27 Wed 73.76 73.77 72.74 ### 484,583 35,498,127 25.2 25.2 0.0
2019-Nov-26 Tue 73.26 73.7 72.78 73.49 868,221 ### 71.1 71.1 ###
2019-Nov-25 Mon 72.47 73.48 72.47 73.26 413,040 ### ### ### 5.2
2019-Nov-22 Fri ### 72.48 ### 72.47 81.8 81.8 ###
2019-Nov-21 Thu ### ### ### 71.58 ### ### 5.1
2019-Nov-20 Wed ### 73.4 ### ### 28.1 28.1 0.0
2019-Nov-19 Tue 72.8 73.7 72.23 ### 591,583 43,164,853 ### ### 0.0
2019-Nov-18 Mon 73.2 73.53 ### ### ### ### 0.0
2019-Nov-15 Fri ### 73.2 72.5 ### ### ### 0.0
2019-Nov-14 Thu 71.26 72.58 71.2 72.41 376,424 27,061,121 ### ### 5.2
2019-Nov-13 Wed ### ### ### 71.23 19.5 19.5 5.1
2019-Nov-12 Tue 72.8 73 72.46 72.86 ### ### 5.2
2019-Nov-11 Mon 71.53 72.8 71.52 72.8 330,659 23,860,353 ### ### 5.2
2019-Nov-08 Fri 71.8 ### 71.49 ### ### ### 0.0
2019-Nov-07 Thu 70.72 71.81 70.57 71.81 ### ### ###
2019-Nov-06 Wed ### 71.22 ### ### ### ### 0.0
2019-Nov-05 Tue ### ### 69.25 ### 72.2 72.2 0.0
2019-Nov-04 Mon 70 ### ### 69.28 ### ### 4.9
2019-Nov-01 Fri ### 69.46 68.71 69.46 234,985 ### 75.1 75.1 ###
2019-Oct-31 Thu ### 69.46 68.25 68.49 678,445 ### 27.5 27.5 4.9
2019-Oct-30 Wed 69.25 ### 69.2 69.28 400,241 ### 73.8 73.8 4.9
2019-Oct-29 Tue 69.28 70.58 ### ### ### ### 0.0
2019-Oct-28 Mon ### ### 68.55 68.83 340,978 11,687,020 ### ### ###
2019-Oct-25 Fri 69.57 ### ### ### 27.1 27.1 0.0
2019-Oct-24 Thu ### ### 68.79 ### 74.7 74.7 0.0
2019-Oct-23 Wed ### 68.83 67.79 68.77 79.9 79.9 4.9
2019-Oct-22 Tue 68.49 68.56 ### 68.51 ### ### ###
2019-Oct-21 Mon 68.52 68.81 ### ### 567,122 ### ### ### 0.0
2019-Oct-18 Fri 68.43 ### ### ### 1,255,888 0 77.1 77.1 0.0
2019-Oct-17 Thu ### ### ### 68.87 1,036,153 0 38.5 38.5 ###
2019-Oct-16 Wed ### 68.83 67.24 68.54 644,687 43,861,280 ### ### 4.9
2019-Oct-15 Tue 66.46 66.76 ### ### 281,149 9,384,753 72.3 72.3 0.0
2019-Oct-14 Mon ### ### ### 66.46 ### ### 4.7
2019-Oct-11 Fri ### ### ### ### ### ### 0.0
2019-Oct-10 Thu 65.44 ### ### 66.28 479,045 0 84.9 84.9 4.7
2019-Oct-09 Wed ### 65.54 ### 65.54 382,922 12,548,353 79.2 79.2 ###
2019-Oct-08 Tue ### ### ### 65.74 328,829 0 ### ### 4.7
2019-Oct-07 Mon ### 65.5 ### ### 221,675 7,259,856 ### ### 0.0
2019-Oct-04 Fri 64.5 ### ### 64.55 ### ### ###
2019-Oct-03 Thu 63.71 ### 63.71 ### ### ### 0.0
2019-Oct-02 Wed ### ### ### 65.43 ### ### ###
2019-Oct-01 Tue ### 66.26 ### 66.26 572,779 ### 84.5 84.5 4.7
2019-Sep-30 Mon 64.74 64.87 64.2 64.87 533,324 ### ### ### ###
2019-Sep-27 Fri 64.86 ### ### ### 29.2 29.2 0.0
2019-Sep-26 Thu 64.88 64.88 63.48 ### 24.5 24.5 0.0
2019-Sep-25 Wed ### ### 64.71 64.74 ### ### 4.6
2019-Sep-24 Tue ### 65.51 ### 65.24 1,538,354 50,388,785 84.3 84.3 ###
2019-Sep-23 Mon 64.2 ### ### ### ### ### 0.0
2019-Sep-20 Fri ### 64.83 ### ### 1,482,378 48,051,282 78.8 78.8 0.0
2019-Sep-19 Thu 63.4 ### ### ### 28.3 28.3 0.0
2019-Sep-18 Wed 62.51 63.52 ### 63.21 ### ### ###
2019-Sep-17 Tue ### ### 61.56 62.2 67.9 67.9 4.4
2019-Sep-16 Mon 64.87 65.87 64.82 65.2 533,384 34,853,977 ### ### 4.7
2019-Sep-13 Fri ### 65.43 64.2 ### ### ### 0.0
2019-Sep-12 Thu 64.59 ### 64.21 64.74 ### ### 4.6
2019-Sep-11 Wed 64.5 ### ### 64.54 64.8 64.8 ###
2019-Sep-10 Tue ### ### 63.41 ### 74.2 74.2 0.0
2019-Sep-09 Mon 64.57 64.83 63.43 63.85 24.0 24.0 ###
2019-Sep-06 Fri ### 64.555 63.275 64.44 468,084 29,917,588 ### ### 4.6
2019-Sep-05 Thu 63.7 64.49 63.41 63.56 ### ### 4.5
2019-Sep-04 Wed ### 65.28 63.84 ### 568,279 ### ### ### 0.0
2019-Sep-03 Tue ### ### ### ### ### ### 0.0
2019-Sep-02 Mon 65.76 ### 65.76 ### 80.2 80.2 0.0
2019-Aug-30 Fri 66.42 ### ### ### 900,520 0 23.5 23.5 0.0
2019-Aug-29 Thu ### 69.2 66.87 ### 623,444 ### ### ### 0.0
2019-Aug-28 Wed 67.51 ### ### 67.57 ### ### ###
2019-Aug-27 Tue ### ### ### 67.7 439,688 0 70.8 70.8 4.8
2019-Aug-26 Mon 67.53 67.86 ### 67.48 306,456 10,398,052 ### ### 4.8
2019-Aug-23 Fri ### ### 68.385 ### ### ### 0.0
2019-Aug-22 Thu ### ### 69.54 69.7 19.8 19.8 5.0
2019-Aug-21 Wed ### 71.22 70.41 ### ### ### 0.0
2019-Aug-20 Tue 70 ### 69.44 ### 342,381 ### ### ### 0.0
2019-Aug-19 Mon ### 69.82 ### 69.75 452,382 15,792,655 77.7 77.7 5.0
2019-Aug-16 Fri 68.76 69.58 68.76 ### 263,088 ### ### ### 0.0
2019-Aug-15 Thu 70 ### 68.84 ### 32.4 32.4 0.0
2019-Aug-14 Wed ### ### ### ### ### ### 0.0
2019-Aug-13 Tue ### 71.22 69.73 70.87 428,540 30,201,356 ### ### 5.1
2019-Aug-12 Mon 68.53 ### 68.51 ### 267,643 ### ### ### 0.0
2019-Aug-09 Fri 68.8 69.55 ### ### 247,425 ### 72.5 72.5 0.0
2019-Aug-08 Thu ### ### 67.71 68.75 273,455 ### 70.3 70.3 ###
2019-Aug-07 Wed 67.29 ### ### ### 74.2 74.2 0.0
2019-Aug-06 Tue 66.8 68.29 66.5 67.84 ### ### 4.8
2019-Aug-05 Mon 70.89 ### 69.89 ### ### ### 0.0
2019-Aug-02 Fri 72.56 ### 71.75 ### 29.1 29.1 0.0
2019-Aug-01 Thu 72.5 ### ### 72.8 76.6 76.6 5.2
2019-Jul-31 Wed 72.51 ### ### 72.78 76.0 76.0 5.2
2019-Jul-30 Tue 73.45 ### 72.47 72.8 360,280 13,054,745 ### ### 5.2
2019-Jul-29 Mon ### 73.5 71.85 73.22 ### ### 5.2
2019-Jul-26 Fri 72 ### 71.51 72 455,756 16,295,555 ### ### 5.1
2019-Jul-25 Thu ### ### ### 72 ### ### 5.1
2019-Jul-24 Wed ### 72 71.53 ### ### ### 0.0
2019-Jul-23 Tue ### 72 ### 71.53 72.7 72.7 ###
2019-Jul-22 Mon ### ### 71.54 71.8 301,370 ### ### ### 5.1
2019-Jul-19 Fri ### 73.23 ### ### ### ### 0.0
2019-Jul-18 Thu ### ### ### ### 81.0 81.0 0.0
2019-Jul-17 Wed 71.59 ### 71.27 71.84 302,783 10,789,672 68.7 68.7 ###
2019-Jul-16 Tue ### 72.74 ### 72.5 73.3 73.3 5.2
2019-Jul-15 Mon 72.72 ### ### 72.26 201,042 0 ### ### ###
2019-Jul-12 Fri ### 73.76 ### ### 76.3 76.3 0.0
2019-Jul-11 Thu 73.25 73.8 ### ### ### ### 0.0
2019-Jul-10 Wed ### 73.44 72.78 73.29 ### ### ###
2019-Jul-09 Tue ### 72.57 ### 72.5 244,780 8,881,842 78.1 78.1 5.2
2019-Jul-08 Mon ### 73.5 71.71 ### 19.3 19.3 0.0
2019-Jul-05 Fri 72.85 73.785 72.52 73.57 261,250 ### ### ### 5.3
2019-Jul-04 Thu 72.83 ### 72.53 ### 208,988 7,578,949 ### ### 0.0
2019-Jul-03 Wed ### 73.2 72.28 72.74 28.9 28.9 5.2
2019-Jul-02 Tue 73.83 ### 73.42 73.8 387,159 ### 34.1 34.1 ###
2019-Jul-01 Mon ### ### 72.58 73.56 550,754 ### ### ### 5.3
2019-Jun-28 Fri 71.82 ### 71.8 72.24 74.5 74.5 ###
2019-Jun-27 Thu ### 72.76 71.8 72.72 72.5 72.5 5.2
2019-Jun-26 Wed 72 72.89 ### 72.48 78.5 78.5 5.2
2019-Jun-25 Tue 72.42 72.49 ### ### 322,158 ### 35.3 35.3 0.0
2019-Jun-24 Mon ### 72.43 71.51 72 443,976 31,952,952 ### ### 5.1
2019-Jun-21 Fri ### 73.24 71.85 ### ### ### 0.0
2019-Jun-20 Thu ### ### ### 72.76 749,182 0 ### ### 5.2
2019-Jun-19 Wed ### 72.58 71.41 72.58 520,847 37,498,379 ### ### 5.2
2019-Jun-18 Tue 71.5 ### ### 71.5 69.9 69.9 5.1
2019-Jun-17 Mon 72 72.73 ### 71.52 ### ### 5.1
2019-Jun-14 Fri ### 71.81 ### ### 78.1 78.1 0.0
2019-Jun-13 Thu 71.59 ### 71 71.25 246,846 ### 35.6 35.6 ###
2019-Jun-12 Wed 71.49 ### ### ### 34.9 34.9 0.0
2019-Jun-11 Tue 70.78 ### ### 71.46 375,453 0 74.4 74.4 5.1
2019-Jun-07 Fri ### 70.7 ### 70.53 241,720 ### 73.6 73.6 5.0
2019-Jun-06 Thu 69.53 70.72 69.44 ### 331,382 23,223,250 79.4 79.4 0.0
2019-Jun-05 Wed 69.81 ### 69.45 69.58 37.0 37.0 ###
2019-Jun-04 Tue ### 70 68.86 ### 30.2 30.2 0.0
2019-Jun-03 Mon 69.83 70.5 69.27 ### ### ### 0.0
2019-May-31 Fri 69.84 ### 69.27 69.83 34.7 34.7 5.0
2019-May-30 Thu 68.78 ### ### ### 77.6 77.6 0.0
2019-May-29 Wed 68.7 ### 68.46 ### 351,147 ### 79.3 79.3 0.0
2019-May-28 Tue 70 70 69.445 69.7 549,683 38,325,272 28.3 28.3 5.0
2019-May-27 Mon ### 70.81 ### ### 265,789 9,410,259 81.6 81.6 0.0
2019-May-24 Fri 69.29 70.25 69.28 70.25 549,423 ### 82.1 82.1 5.0
2019-May-23 Thu 68.7 ### 68.575 ### 385,771 13,227,123 ### ### 0.0
2019-May-22 Wed ### 69.57 ### ### ### ### 0.0
2019-May-21 Tue ### ### ### ### 75.8 75.8 0.0
2019-May-20 Mon 67.5 69.88 67.21 69.58 90.5 90.5 ###
2019-May-17 Fri 64.41 ### 64.22 64.85 ### ### 4.6
2019-May-16 Thu 63.43 64.4 63.23 ### ### ### 0.0
2019-May-15 Wed 63.89 ### ### ### 235,552 0 ### ### 0.0
2019-May-14 Tue ### ### ### ### 71.0 71.0 0.0
2019-May-13 Mon 63.45 ### 63.29 ### 88.9 88.9 0.0
2019-May-10 Fri ### 63.58 62.75 63.41 77.4 77.4 ###
2019-May-09 Thu 63.52 ### ### ### 349,724 0 26.4 26.4 0.0
2019-May-08 Wed ### 64.29 63.51 ### 224,442 14,341,843 69.5 69.5 0.0
2019-May-07 Tue 63.83 64.75 63.83 ### 242,529 15,592,189 76.7 76.7 0.0
2019-May-06 Mon 63.83 ### ### ### 82.0 82.0 0.0
2019-May-03 Fri 64.41 65.25 ### 64.56 70.6 70.6 ###
2019-May-02 Thu ### ### 63.41 64.28 223,048 ### ### ### ###
2019-May-01 Wed ### 64.45 ### 63.49 ### ### ###
2019-Apr-30 Tue 64.49 ### ### ### 450,148 0 81.8 81.8 0.0
2019-Apr-29 Mon ### ### ### ### 251,759 0 26.3 26.3 0.0
2019-Apr-26 Fri 64.26 ### 64.21 ### 84.6 84.6 0.0
2019-Apr-24 Wed ### ### ### ### 534,222 0 ### ### 0.0
2019-Apr-23 Tue 62.42 ### ### 62.82 73.0 73.0 4.5
2019-Apr-18 Thu 62.76 62.76 61.87 ### 260,772 ### ### ### 0.0
2019-Apr-17 Wed 63.59 ### ### ### ### ### 0.0
2019-Apr-16 Tue 63.57 ### 63.52 63.8 ### ### 4.6
2019-Apr-15 Mon 63.88 63.88 63.44 63.57 32.8 32.8 ###
2019-Apr-12 Fri ### ### ### 63.89 286,022 0 ### ### ###
2019-Apr-11 Thu 63.8 ### ### 63.86 ### ### ###
2019-Apr-10 Wed 63.55 64.725 63.52 ### 297,357 19,067,274 ### ### 0.0
2019-Apr-09 Tue 63.71 ### ### 63.58 ### ### ###
2019-Apr-08 Mon 63.54 64.4 63.49 63.83 312,279 19,968,680 ### ### ###
2019-Apr-05 Fri ### ### ### 63.54 308,641 0 27.6 27.6 4.5
2019-Apr-04 Thu ### ### ### ### 34.8 34.8 0.0
2019-Apr-03 Wed ### 64.5 63.89 64.2 ### ### 4.6
2019-Apr-02 Tue 64.26 ### ### ### 23.8 23.8 0.0
2019-Apr-01 Mon ### ### ### 64.25 28.6 28.6 ###
2019-Mar-29 Fri ### ### 63.76 ### 73.1 73.1 0.0
2019-Mar-28 Thu ### 63.85 ### 63.72 74.3 74.3 ###
2019-Mar-27 Wed ### ### ### 63.73 595,582 0 24.0 24.0 4.6
2019-Mar-26 Tue 63.76 64.5 63.76 ### 222,424 14,264,051 77.5 77.5 0.0
2019-Mar-25 Mon ### 64.71 ### 64.41 274,179 ### 79.4 79.4 ###
2019-Mar-22 Fri ### ### 64.525 64.86 212,984 ### 73.0 73.0 4.6
2019-Mar-21 Thu ### 64.79 63.89 64.77 83.1 83.1 ###
2019-Mar-20 Wed 64.5 ### 63.875 ### 777,720 ### ### ### 0.0
2019-Mar-19 Tue 65.4 65.5 64.77 ### 349,372 22,756,345 ### ### 0.0
2019-Mar-18 Mon 64.88 65.88 64.5 65.76 417,654 ### ### ### 4.7
2019-Mar-15 Fri ### ### ### 64.85 ### ### 4.6
2019-Mar-14 Thu ### ### 62.77 ### 920,649 ### ### ### 0.0
2019-Mar-13 Wed ### 63.28 62.26 62.77 31.8 31.8 ###
2019-Mar-12 Tue ### 63.82 62.975 63.29 ### ### ###
2019-Mar-11 Mon ### ### 62.72 ### ### ### 0.0
2019-Mar-08 Fri ### ### 62.825 63.52 36.2 36.2 4.5
2019-Mar-07 Thu ### 64.46 63.675 63.8 ### ### 4.6
2019-Mar-06 Wed ### ### 63.22 ### ### ### 0.0
2019-Mar-05 Tue 62.75 63.74 62.54 63.72 ### ### ###
2019-Mar-04 Mon 63.85 ### ### ### ### ### 0.0
2019-Mar-01 Fri ### 64.4 ### 63.87 ### ### 4.6
2019-Feb-28 Thu ### 65.29 61.87 64.78 1,254,678 79,772,427 92.1 92.1 4.6
2019-Feb-27 Wed 60.75 ### 60.47 ### 605,921 18,320,021 73.6 73.6 0.0
2019-Feb-26 Tue ### 60.76 ### 60.41 275,649 ### ### ### ###
2019-Feb-25 Mon 60.25 60.73 ### ### 75.3 75.3 0.0
2019-Feb-22 Fri 59.7 ### 59.52 59.88 ### ### 4.3
2019-Feb-21 Thu ### ### ### 59.56 75.4 75.4 4.3
2019-Feb-20 Wed 59.4 59.71 ### 59.53 72.8 72.8 4.3
2019-Feb-19 Tue ### ### 59.4 59.73 ### ### ###
2019-Feb-18 Mon ### ### 58.75 59.83 ### ### ###
2019-Feb-15 Fri 58.46 58.86 58.27 58.55 425,885 24,941,955 ### ### 4.2
2019-Feb-14 Thu 58.58 58.75 57.56 57.74 287,484 ### 16.2 16.2 4.1
2019-Feb-13 Wed 58.45 58.72 58.22 ### 199,528 ### 69.1 69.1 0.0
2019-Feb-11 Mon 58.51 58.84 58.21 58.7 271,644 ### 75.5 75.5 4.2
2019-Feb-08 Fri ### 58.84 ### 58.71 249,674 ### 75.2 75.2 ###
2019-Feb-07 Thu 57.43 58.75 ### 58.57 319,248 ### ### ### ###
2019-Feb-06 Wed 56.28 57.78 56.25 57.4 85.1 85.1 ###
2019-Feb-04 Mon ### ### 56.57 56.73 ### ### 4.1
2019-Feb-01 Fri 56.79 ### 56.23 ### 72.3 72.3 0.0
2019-Jan-31 Thu ### 57 56.47 56.72 ### ### ###
2019-Jan-30 Wed 57.21 57.45 56.585 56.85 962,854 54,899,527 32.4 32.4 ###
2019-Jan-29 Tue 58 ### ### 56.75 19.7 19.7 ###
2019-Jan-25 Fri 58 58.41 57.88 ### 335,380 19,500,670 ### ### 0.0
2019-Jan-10 Thu ### 59 ### 58.81 76.1 76.1 ###
2019-Jan-09 Wed 58.4 58.58 57.83 58.2 ### ### 4.2
2019-Jan-04 Fri ### 57.5 ### ### ### ### 0.0
2019-Jan-03 Thu ### 58.7 57.8 57.89 304,646 17,745,629 24.6 24.6 ###
2019-Jan-02 Wed 57.7 58.55 57.43 57.76 360,147 20,884,924 ### ### 4.1
2018-Dec-28 Fri 55.45 56.58 ### 56.58 82.1 82.1 ###
2018-Dec-27 Thu 54.51 ### 54.42 55.43 268,580 ### ### ### ###
2018-Dec-20 Thu ### 55.145 ### 54.45 88.1 88.1 ###
2018-Dec-19 Wed 54.8 55 53.51 53.87 1,201,288 65,175,880 22.1 22.1 3.8
2018-Dec-14 Fri 54.81 55.45 ### 54.43 ### ### 3.9
2018-Dec-13 Thu 54.77 54.89 ### ### 25.6 25.6 0.0
2018-Dec-12 Wed ### 54.23 52.71 ### ### ### 0.0
2018-Dec-11 Tue 53.58 54.26 ### ### 302,581 8,209,022 33.7 33.7 0.0
2018-Dec-10 Mon ### ### 53.23 53.45 23.5 23.5 3.8
2018-Dec-07 Fri 55.85 ### 55.49 55.74 300,241 8,330,186 34.2 34.2 ###
2018-Dec-06 Thu 55.51 ### 55.2 ### ### ### 0.0
2018-Dec-05 Wed 54.75 ### 54.56 55.89 ### ### 4.0
2018-Dec-04 Tue 54.7 56 ### ### 365,654 ### ### ### 0.0
2018-Dec-03 Mon 55.2 ### 54.51 54.76 23.3 23.3 ###
2018-Nov-30 Fri 55.56 ### 54.22 54.22 438,482 11,887,247 ### ### 3.9
2018-Nov-29 Thu ### 56.2 ### 55.56 ### ### 4.0
2018-Nov-13 Tue 56.4 ### ### 55.48 23.3 23.3 4.0
2018-Nov-12 Mon ### 57.45 ### ### ### ### 0.0
2018-Nov-09 Fri 56.5 ### ### ### 292,351 0 ### ### 0.0
2018-Nov-08 Thu ### 57.24 ### 56.72 640,578 18,333,342 ### ### ###
2018-Nov-07 Wed 55.87 ### 55.87 56.78 362,087 ### 80.5 80.5 4.1
2018-Nov-06 Tue 55.7 56.47 55.51 ### 207,348 ### 71.2 71.2 0.0
2018-Nov-05 Mon 55.7 56.29 ### 55.82 234,872 6,610,472 74.3 74.3 4.0
2018-Nov-02 Fri ### 56.5 ### ### 437,581 ### ### ### 0.0
2018-Nov-01 Thu 55.42 ### ### 55.51 409,552 0 ### ### ###
2018-Oct-31 Wed 56 56.48 ### 56.22 67.5 67.5 4.0
2018-Oct-30 Tue ### ### ### 55.88 240,758 0 83.6 83.6 ###
2018-Oct-29 Mon ### ### ### ### 252,649 0 ### ### 0.0
2018-Oct-26 Fri 54.77 ### 53.27 54 475,173 ### 32.6 32.6 3.9
2018-Oct-25 Thu ### 55.43 54.44 54.77 710,541 ### ### ### 3.9
2018-Oct-24 Wed ### ### 54.85 55.74 633,658 17,378,070 ### ### ###
2018-Oct-23 Tue ### ### ### 54.78 439,621 0 85.6 85.6 3.9
2018-Oct-22 Mon 54 ### ### ### ### ### 0.0
2018-Oct-19 Fri 53.71 ### ### ### 242,921 0 ### ### 0.0
2018-Oct-18 Thu ### 54.74 ### ### 33.0 33.0 0.0
2018-Oct-17 Wed 52.49 ### ### ### 392,941 0 86.9 86.9 0.0
2018-Oct-16 Tue ### 52.485 51.89 ### 958,386 ### 67.8 67.8 0.0
2018-Oct-15 Mon ### ### ### 52.25 ### ### 3.7
2018-Oct-12 Fri ### 53.2 ### ### ### ### 0.0
2018-Oct-11 Thu 53.81 54.71 ### ### 50.5 50.5 0.0
2018-Oct-10 Wed ### 54.73 53.86 ### ### ### 0.0
2018-Oct-09 Tue 54.85 ### 53.85 ### 444,650 ### 32.4 32.4 0.0
2018-Oct-08 Mon ### ### 55.49 55.72 201,278 5,584,458 ### ### ###
2018-Oct-05 Fri 55.4 ### ### 55.72 ### ### ###
2018-Oct-04 Thu 55.4 ### ### 55.76 406,223 0 ### ### 4.0
2018-Oct-03 Wed ### ### ### 55.47 295,789 0 ### ### 4.0
2018-Oct-02 Tue ### ### ### 54.4 25.9 25.9 3.9
2018-Oct-01 Mon 54.87 55.49 54.76 ### ### ### 0.0
2018-Sep-28 Fri ### ### ### ### 529,187 0 ### ### 0.0
2018-Sep-27 Thu 54.82 55.28 ### ### 521,381 14,410,970 31.8 31.8 0.0
2018-Sep-26 Wed ### ### ### 55.44 353,172 0 73.9 73.9 ###
2018-Sep-25 Tue 54.81 55.51 54.74 55.48 241,675 ### 83.7 83.7 4.0
2018-Sep-24 Mon ### ### ### ### 386,281 0 79.3 79.3 0.0
2018-Sep-21 Fri 54.7 ### ### 54.82 493,725 0 ### ### 3.9
2018-Sep-20 Thu 54.49 54.85 ### 54.77 586,175 16,075,849 ### ### 3.9
2018-Sep-19 Wed ### ### 54.51 ### 76.5 76.5 0.0
2018-Sep-18 Tue ### 55.49 ### 54.75 406,680 ### ### ### ###
2018-Sep-17 Mon 54.81 55.55 54.73 ### ### ### 0.0
2018-Sep-14 Fri ### 55.545 54.54 ### ### ### 0.0
2018-Sep-13 Thu 54.51 54.89 54.22 54.49 267,726 ### 34.6 34.6 3.9
2018-Sep-12 Wed 54.8 ### ### 54.81 70.0 70.0 ###
2018-Sep-11 Tue 54.4 ### ### ### 393,128 0 ### ### 0.0
2018-Sep-10 Mon ### ### ### 54.43 333,571 0 30.2 30.2 3.9
2018-Sep-07 Fri 54 54.72 ### 54.56 79.0 79.0 3.9
2018-Sep-06 Thu 54.8 54.81 ### 54.26 465,979 12,770,154 35.4 35.4 3.9
2018-Sep-05 Wed 55.2 ### ### ### 474,057 0 38.1 38.1 0.0
2018-Sep-04 Tue ### 56.8 55.7 ### 405,928 22,833,450 33.8 33.8 0.0
2018-Sep-03 Mon 55.89 57.28 55.79 56.29 620,055 ### ### ### ###
2018-Aug-31 Fri 54.4 ### ### 55.7 85.6 85.6 4.0
2018-Aug-30 Thu ### ### ### 54.48 10.9 10.9 ###
2018-Aug-29 Wed ### ### 56.73 ### ### ### 0.0
2018-Aug-28 Tue ### ### ### ### 318,551 0 ### ### 0.0
2018-Aug-27 Mon ### ### 56.73 ### 432,279 ### ### ### 0.0
2018-Aug-24 Fri 57.72 57.8 56.59 57 ### ### ###
2018-Aug-23 Thu 56.5 57.85 56.5 57.72 344,125 19,675,346 ### ### 4.1
2018-Aug-22 Wed 56.7 ### ### 56.48 359,683 0 ### ### 4.0
2018-Aug-21 Tue ### ### 55.78 ### ### ### 0.0
2018-Aug-20 Mon 56 56.47 ### ### 263,187 7,431,084 ### ### 0.0
2018-Aug-17 Fri ### ### 55.24 55.51 67.6 67.6 ###
2018-Aug-16 Thu ### ### 54.74 55.55 ### ### 4.0
2018-Aug-15 Wed 54.52 55 ### ### ### ### 0.0
2018-Aug-14 Tue ### ### ### 54.44 446,926 0 76.6 76.6 3.9
2018-Aug-13 Mon 54.8 54.8 53.56 53.76 326,055 17,665,659 24.0 24.0 3.8
2018-Aug-10 Fri ### ### 54.58 54.8 322,473 8,800,288 38.5 38.5 3.9
2018-Aug-09 Thu ### ### ### ### 397,283 0 ### ### 0.0
2018-Aug-08 Wed 54.5 54.87 53.27 53.41 17.0 17.0 ###
2018-Aug-07 Tue 56.45 56.5 54.54 ### 14.2 14.2 0.0
2018-Aug-06 Mon 57 57.8 56.73 ### 71.9 71.9 0.0
2018-Aug-03 Fri ### ### 56.52 56.58 17.9 17.9 ###
2018-Aug-02 Thu 56.72 57.7 ### ### 84.7 84.7 0.0
2018-Aug-01 Wed ### ### ### 56.51 270,227 0 ### ### ###
2018-Jul-31 Tue ### 56.88 ### 56.24 39.5 39.5 4.0
2018-Jul-30 Mon 56.89 56.89 ### 56.46 ### ### 4.0
2018-Jul-27 Fri 56.55 ### 56.5 56.89 74.5 74.5 ###
2018-Jul-26 Thu 56.8 ### ### 56.54 315,253 0 ### ### 4.0
2018-Jul-25 Wed 57 57.22 ### 56.52 27.0 27.0 4.0
2018-Jul-24 Tue ### 57.82 56.82 57.22 343,445 ### ### ### 4.1
2018-Jul-23 Mon ### ### 56.2 56.78 40.1 40.1 4.1
2018-Jul-20 Fri ### ### 55.5 ### ### ### 0.0
2018-Jul-19 Thu 55.72 55.75 54.81 55.43 ### ### ###
2018-Jul-18 Wed ### 56.26 54.76 55.84 600,941 ### ### ### 4.0
2018-Jul-17 Tue 54.76 55.28 ### 54.55 412,326 ### ### ### ###
2018-Jul-16 Mon ### ### 53.25 ### 642,185 17,098,175 ### ### 0.0
2018-Jul-13 Fri ### ### ### ### ### ### 0.0
2018-Jul-12 Thu ### 54.75 53.86 ### 71.4 71.4 0.0
2018-Jul-11 Wed ### 54.57 53.86 ### 79.8 79.8 0.0
2018-Jul-10 Tue 54.2 54.49 53.75 ### ### ### 0.0
2018-Jul-09 Mon 54.49 54.5 53.7 ### 432,072 ### ### ### 0.0
2018-Jul-06 Fri 53.7 54.47 53.56 54.47 507,050 ### ### ### ###
2018-Jul-05 Thu 53.5 ### ### 53.56 ### ### 3.8
2018-Jul-04 Wed 53.54 53.79 ### 53.42 39.8 39.8 3.8
2018-Jul-03 Tue 53.2 ### ### 53.83 388,046 0 80.5 80.5 3.8
2018-Jul-02 Mon ### 53.7 ### 53.23 29.0 29.0 3.8
2018-Jun-29 Fri 53.8 ### 53.5 ### ### ### 0.0
2018-Jun-28 Thu 53.7 54 53.45 53.78 727,876 ### 69.2 69.2 ###
2018-Jun-27 Wed 53.47 54.88 53.4 54 80.6 80.6 3.9
2018-Jun-26 Tue 54.27 54.78 53.41 53.52 1,233,246 66,712,442 24.9 24.9 3.8
2018-Jun-25 Mon ### ### ### ### 22.7 22.7 0.0
2018-Jun-22 Fri ### ### ### ### 1,889,227 0 ### ### 0.0
2018-Jun-21 Thu 57 ### ### 57.49 ### ### ###
2018-Jun-20 Wed 61.73 62.29 61.22 ### ### ### 0.0
2018-Jun-19 Tue ### 61.49 ### ### ### ### 0.0
2018-Jun-18 Mon 59 ### 59 60.23 89.8 89.8 4.3
2018-Jun-15 Fri 58 ### ### ### 789,727 0 81.5 81.5 0.0
2018-Jun-14 Thu 58.4 58.4 ### 57.78 457,881 13,370,125 ### ### 4.1
2018-Jun-13 Wed ### 58.48 57.73 58.48 ### ### 4.2
2018-Jun-12 Tue 56.74 ### 56.72 ### 615,648 17,459,777 91.1 91.1 0.0
2018-Jun-08 Fri ### ### 56.45 ### 20.4 20.4 0.0
2018-Jun-07 Thu ### 57.79 56.87 ### ### ### 0.0
2018-Jun-06 Wed ### 58.81 ### ### 1,115,373 32,797,543 ### ### 0.0
2018-Jun-05 Tue 59.28 ### 57.45 ### 1,041,484 29,916,627 ### ### 0.0
2018-Jun-04 Mon ### ### 59.8 ### ### ### 0.0
2018-Jun-01 Fri ### ### ### 61.24 324,282 0 ### ### 4.4
2018-May-31 Thu ### 61.81 ### ### 32.9 32.9 0.0
2018-May-30 Wed 61.4 61.51 ### ### 34.5 34.5 0.0
2018-May-29 Tue ### 61.7 ### ### 78.2 78.2 0.0
2018-May-28 Mon 61.41 61.74 ### 61.29 ### ### 4.4
2018-May-25 Fri 61.78 61.83 61.24 61.5 479,426 29,501,478 26.3 26.3 4.4
2018-May-24 Thu 62.5 ### 61.8 ### 24.1 24.1 0.0
2018-May-23 Wed ### 63.24 62.54 ### 251,771 15,833,878 ### ### 0.0
2018-May-22 Tue ### 63.2 62.7 ### 295,054 18,573,649 ### ### 0.0
2018-May-21 Mon 63.75 64.2 63.71 63.75 70.1 70.1 ###
2018-May-18 Fri ### ### 63.48 63.81 322,557 10,237,959 37.0 37.0 4.6
2018-May-17 Thu ### ### ### ### 398,886 0 24.6 24.6 0.0
2018-May-16 Wed 65.52 65.76 ### ### 428,020 ### ### ### 0.0
2018-May-15 Tue 65.75 65.88 ### 65.23 32.2 32.2 ###
2018-May-14 Mon 64.58 65.7 64.51 65.58 ### ### 4.7
2018-May-11 Fri 64.74 ### ### ### 28.6 28.6 0.0
2018-May-10 Thu 65.88 ### 64.45 64.55 16.8 16.8 ###
2018-May-09 Wed ### ### ### ### ### ### 0.0
2018-May-08 Tue ### ### 64.81 64.86 ### ### 4.6
2018-May-07 Mon ### 65.42 64.75 ### ### ### 0.0
2018-May-04 Fri 64.86 65.2 ### ### 77.5 77.5 0.0
2018-May-03 Thu 63.55 ### ### 64.55 685,583 0 ### ### ###
2018-May-02 Wed ### 63.26 ### 62.44 75.3 75.3 4.5
2018-May-01 Tue 64.5 64.5 61.55 61.78 993,929 62,642,375 ### ### 4.4
2018-Apr-30 Mon 64.57 ### 64.4 ### 395,581 ### ### ### 0.0
2018-Apr-27 Fri 64.49 ### ### 64.57 286,679 0 70.1 70.1 4.6
2018-Apr-26 Thu 63.5 ### 63.2 ### 78.4 78.4 0.0
2018-Apr-24 Tue ### ### 62.84 ### ### ### 0.0
2018-Apr-23 Mon 63.5 63.5 ### 62.7 ### ### 4.5
2018-Apr-20 Fri 63.54 ### 63.26 63.47 220,375 ### ### ### ###
2018-Apr-19 Thu ### 64.2 63.5 63.55 470,948 30,070,029 ### ### ###
2018-Apr-18 Wed ### ### 63.41 ### ### ### 0.0
2018-Apr-17 Tue 62.7 63.5 62.7 ### 80.3 80.3 0.0
2018-Apr-16 Mon 62.77 ### 62.52 62.87 222,271 ### ### ### ###
2018-Apr-13 Fri 61.85 62.84 61.74 62.7 279,174 17,389,748 79.4 79.4 4.5
2018-Apr-12 Thu 62.2 62.49 61.56 61.74 27.2 27.2 4.4
2018-Apr-11 Wed ### 63.21 62.43 62.52 26.6 26.6 4.5
2018-Apr-10 Tue 63.27 ### 62.77 ### 291,450 9,147,158 ### ### 0.0
2018-Apr-09 Mon ### ### ### 63.28 86.2 86.2 4.5
2018-Apr-06 Fri ### ### ### 61.86 ### ### 4.4
2018-Apr-05 Thu 61.5 ### ### 61.84 380,226 0 ### ### 4.4
2018-Apr-04 Wed ### ### 61.22 61.47 523,121 ### 31.3 31.3 ###
2018-Apr-03 Tue ### ### ### ### 338,175 0 ### ### 0.0
2018-Mar-29 Thu 62.79 62.87 ### ### 441,748 13,886,348 29.0 29.0 0.0
2018-Mar-28 Wed ### ### 62.23 ### 34.5 34.5 0.0
2018-Mar-27 Tue 63.23 ### 62.81 63.55 423,151 13,289,057 71.2 71.2 ###
2018-Mar-26 Mon ### 63.23 ### ### 477,588 15,098,944 82.8 82.8 0.0
2018-Mar-23 Fri ### 62.54 ### ### 298,353 ### ### ### 0.0
2018-Mar-22 Thu 62.74 ### 62.22 62.73 35.5 35.5 ###
2018-Mar-21 Wed ### 63.84 ### ### 234,459 ### ### ### 0.0
2018-Mar-20 Tue ### 63.72 ### ### 305,777 9,742,055 81.6 81.6 0.0
2018-Mar-19 Mon ### 63.49 62.43 ### 286,289 18,024,755 37.9 37.9 0.0
2018-Mar-16 Fri 63.29 ### ### ### 559,272 0 ### ### 0.0
2018-Mar-15 Thu 62.24 63.42 62.23 ### 447,529 ### 83.4 83.4 0.0
2018-Mar-14 Wed ### ### 62.58 62.85 374,673 ### 31.6 31.6 ###
2018-Mar-13 Tue 63.78 63.78 62.88 63.48 442,844 ### ### ### 4.5
2018-Mar-12 Mon 64.52 ### 63.82 63.83 236,426 7,544,353 ### ### ###
2018-Mar-09 Fri ### ### ### ### 370,273 0 ### ### 0.0
2018-Mar-08 Thu ### 63.24 ### ### 307,584 ### ### ### 0.0
2018-Mar-07 Wed 62.57 ### 61.8 ### ### ### 0.0
2018-Mar-06 Tue ### 63.5 ### 62.82 749,346 ### ### ### 4.5
2018-Mar-05 Mon 62.75 63.46 62.53 ### ### ### 0.0
2018-Mar-02 Fri 62.88 ### ### ### 641,186 0 ### ### 0.0
2018-Mar-01 Thu 63.5 ### 62.51 ### 1,137,640 ### 35.2 35.2 0.0
2018-Feb-28 Wed ### 65.47 ### ### 1,870,870 61,242,929 ### ### 0.0
2018-Feb-27 Tue 67.55 68.4 ### 67.8 569,078 ### 76.0 76.0 4.8
2018-Feb-26 Mon ### 68.71 ### 67.29 686,143 23,572,442 ### ### ###
2018-Feb-23 Fri ### ### ### ### 349,220 0 27.9 27.9 0.0
2018-Feb-22 Thu 68.8 68.87 ### ### ### ### 0.0
2018-Feb-21 Wed 68.4 ### ### ### 404,942 0 ### ### 0.0
2018-Feb-20 Tue 68.2 ### 67.81 ### 76.7 76.7 0.0
2018-Feb-19 Mon 66.5 ### 66.43 ### 277,951 9,232,142 87.6 87.6 0.0
2018-Feb-16 Fri 65.88 67.8 65.78 ### ### ### 0.0
2018-Feb-15 Thu 66.57 66.57 ### ### 595,254 19,813,029 28.6 28.6 0.0
2018-Feb-14 Wed ### 67.51 66.26 66.43 428,677 ### ### ### 4.7
2018-Feb-13 Tue ### ### 65.58 ### 448,725 ### ### ### 0.0
2018-Feb-12 Mon ### ### ### 65.79 390,484 0 40.3 40.3 ###
2018-Feb-09 Fri 65.83 ### 65.52 66.4 613,450 20,096,622 64.7 64.7 4.7
2018-Feb-08 Thu ### ### 65.86 ### 318,922 ### 80.8 80.8 0.0
2018-Feb-07 Wed 65.59 66.7 65.55 ### 66.1 66.1 0.0
2018-Feb-06 Tue ### ### ### 65.27 ### ### 4.7
2018-Feb-05 Mon ### 68.73 ### ### 734,283 ### ### ### 0.0
2018-Feb-02 Fri ### ### ### 68.81 ### ### ###
2018-Feb-01 Thu ### ### ### ### 554,527 0 24.5 24.5 0.0
2018-Jan-31 Wed 68.25 ### 67.71 ### ### ### 0.0
2018-Jan-30 Tue 68.84 69.53 68.5 68.56 ### ### 4.9
2018-Jan-29 Mon 68.55 ### 68.2 68.84 73.7 73.7 4.9
2018-Jan-25 Thu ### ### ### ### 192,248 0 30.4 30.4 0.0
2018-Jan-24 Wed 68.74 ### ### 69.23 ### ### 4.9
2018-Jan-23 Tue ### 68.84 67.8 68.59 ### ### ###
2018-Jan-22 Mon ### 68.57 ### 67.74 261,084 ### 43.5 43.5 4.8
2018-Jan-19 Fri ### 68.46 67.85 ### 43.0 43.0 0.0
2018-Jan-18 Thu ### 69.23 ### ### ### ### 0.0
2018-Jan-17 Wed ### 69.8 68.7 ### 270,327 18,720,144 ### ### 0.0
2018-Jan-16 Tue 68.87 ### 68.23 68.55 240,770 ### ### ### ###
2018-Jan-15 Mon ### 69.25 ### 68.51 ### ### ###
2018-Jan-12 Fri ### ### ### ### ### ### 0.0
2018-Jan-11 Thu 70 ### ### ### 23.0 23.0 0.0
2018-Jan-02 Tue 70 ### ### ### 21.8 21.8 0.0
2017-Dec-29 Fri 69.82 70.27 69.28 ### 191,882 ### 72.2 72.2 0.0
2017-Dec-28 Thu 69.82 69.87 ### 69.87 ### ### ###
2017-Dec-27 Wed ### ### ### 69.82 ### ### 5.0
2017-Dec-22 Fri 69.52 69.86 69.41 69.59 ### ### ###
2017-Dec-21 Thu ### ### ### 69.52 483,656 0 71.4 71.4 5.0
2017-Dec-20 Wed 69.77 69.82 ### 69.45 235,657 8,226,785 27.7 27.7 ###
2017-Dec-19 Tue 70 70.4 69.53 69.8 260,986 18,259,885 32.3 32.3 5.0
2017-Dec-18 Mon 69.48 ### ### 69.78 254,587 0 71.1 71.1 5.0
2017-Dec-15 Fri ### ### 68.87 ### 387,349 ### 35.9 35.9 0.0
2017-Dec-08 Fri ### 70.5 ### 70.41 268,549 9,466,352 73.5 73.5 ###
2017-Dec-07 Thu ### ### 69.57 69.86 366,024 12,732,144 33.2 33.2 ###
2017-Dec-06 Wed ### 70.53 ### ### 36.4 36.4 0.0
2017-Dec-05 Tue 70.45 ### ### ### 365,672 0 40.5 40.5 0.0
2017-Dec-04 Mon 70.27 70.73 70.26 70.41 73.9 73.9 ###
2017-Dec-01 Fri ### 70.55 ### 70.25 295,358 10,418,753 ### ### 5.0
2017-Nov-30 Thu 69.7 ### ### 69.78 ### ### 5.0
2017-Nov-29 Wed 69.76 69.88 69.27 69.7 33.9 33.9 5.0
2017-Nov-28 Tue ### ### ### 69.44 74.7 74.7 ###
2017-Nov-27 Mon ### ### ### ### 711,125 0 ### ### 0.0
2017-Nov-24 Fri ### ### 66.7 ### 82.8 82.8 0.0
2017-Nov-23 Thu 66.56 ### ### ### 292,655 0 ### ### 0.0
2017-Nov-22 Wed 67.26 ### 66.27 ### 26.6 26.6 0.0
2017-Nov-21 Tue 67.26 67.28 ### ### 30.4 30.4 0.0
2017-Nov-20 Mon 66.83 ### ### 66.83 70.7 70.7 ###
2017-Nov-17 Fri 67.46 ### 66.55 ### ### ### 0.0
2017-Nov-16 Thu 64.54 67.48 64.5 ### 777,040 ### 89.2 89.2 0.0
2017-Nov-15 Wed ### ### 64.385 64.86 ### ### 4.6
2017-Nov-14 Tue ### ### 65.75 66.2 29.3 29.3 4.7
2017-Nov-13 Mon 67.79 ### ### ### 370,088 0 27.4 27.4 0.0
2017-Nov-10 Fri ### ### 67.21 ### 27.0 27.0 0.0
2017-Nov-09 Thu 68.25 ### 67.83 68.29 64.8 64.8 4.9
2017-Nov-08 Wed 68.24 68.24 ### 67.88 290,177 ### 29.9 29.9 4.8
2017-Nov-07 Tue ### ### ### 68.27 284,929 0 66.7 66.7 ###
2017-Nov-06 Mon 67.56 68.25 67.23 67.59 ### ### 4.8
2017-Nov-03 Fri ### 67.8 ### ### 84.8 84.8 0.0
2017-Nov-02 Thu 65.74 ### 65.7 65.85 ### ### ###
2017-Nov-01 Wed ### ### ### ### 16.9 16.9 0.0
2017-Oct-31 Tue 67.75 ### 66.78 ### ### ### 0.0
2017-Oct-30 Mon ### ### 67.27 67.59 380,228 ### ### ### 4.8
2017-Oct-27 Fri 67.45 67.55 66.83 67.22 440,572 ### 33.5 33.5 ###
2017-Oct-26 Thu ### ### ### ### 502,377 0 ### ### 0.0
2017-Oct-25 Wed ### 66.78 65.625 65.75 418,840 27,728,255 ### ### ###
2017-Oct-24 Tue ### 66.84 66.2 66.4 535,572 35,626,249 ### ### 4.7
2017-Oct-23 Mon ### 66.28 65.2 ### 514,280 ### ### ### 0.0
2017-Oct-20 Fri 64.71 65.23 64.53 64.86 807,085 52,363,674 66.6 66.6 4.6
2017-Oct-19 Thu ### 65.22 64.58 64.78 844,883 ### ### ### 4.6
2017-Oct-18 Wed ### 65.48 64.55 ### ### ### 0.0
2017-Oct-17 Tue 65.72 ### ### ### 29.3 29.3 0.0
2017-Oct-16 Mon ### ### ### 65.28 23.8 23.8 4.7
2017-Oct-13 Fri 63.71 ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 392,381 0 30.5 30.5 0.0
2017-Oct-11 Wed ### ### ### 63.55 ### ### ###
2017-Oct-10 Tue ### 63.27 ### ### ### ### 0.0
2017-Oct-09 Mon ### 63.4 ### ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 647,270 0 76.4 76.4 0.0
2017-Oct-05 Thu ### 62.54 ### ### 375,026 ### ### ### 0.0
2017-Oct-04 Wed 62.49 62.89 ### ### ### ### 0.0
2017-Oct-03 Tue 62.24 ### ### ### 340,945 0 73.2 73.2 0.0
2017-Oct-02 Mon 62.76 62.8 ### 62.22 336,372 10,562,080 19.7 19.7 4.4
2017-Sep-29 Fri 62.74 62.75 ### 62.28 351,181 ### ### ### 4.4
2017-Sep-28 Thu ### ### ### ### 473,042 0 ### ### 0.0
2017-Sep-27 Wed ### ### 61.2 61.47 393,821 12,050,922 ### ### ###
2017-Sep-26 Tue 62.58 62.7 ### ### 26.1 26.1 0.0
2017-Sep-25 Mon 61.85 62.49 61.56 ### ### ### 0.0
2017-Sep-22 Fri 61.43 ### ### 61.81 422,853 0 77.0 77.0 ###
2017-Sep-21 Thu 61.2 61.53 ### 61.4 679,940 20,918,354 ### ### 4.4
2017-Sep-20 Wed 62.28 62.28 ### 61.55 ### ### ###
2017-Sep-19 Tue 63.5 63.5 ### ### 586,343 ### 17.9 17.9 0.0
2017-Sep-18 Mon 62.28 ### 62.28 62.89 682,873 ### 79.7 79.7 4.5
2017-Sep-15 Fri ### 63.27 62.21 62.21 1,121,778 70,380,351 ### ### ###
2017-Sep-14 Thu 64.84 ### 63.42 63.84 772,240 ### 18.6 18.6 4.6
2017-Sep-13 Wed ### ### 64.86 64.86 746,275 ### ### ### 4.6
2017-Sep-12 Tue ### ### 65.52 ### 30.6 30.6 0.0
2017-Sep-11 Mon 65.76 66.46 65.485 65.51 31.1 31.1 ###
2017-Sep-08 Fri 65.52 65.82 ### ### 33.4 33.4 0.0
2017-Sep-07 Thu ### ### ### ### 560,242 0 ### ### 0.0
2017-Sep-06 Wed ### ### 65.73 ### 713,726 ### ### ### 0.0
2017-Sep-05 Tue 65.75 ### ### 66.84 86.0 86.0 4.8
2017-Sep-04 Mon ### ### ### 66.21 597,082 0 ### ### ###
2017-Sep-01 Fri ### ### ### ### 725,174 0 13.7 13.7 0.0
2017-Aug-31 Thu ### 69.5 ### ### 74.5 74.5 0.0
2017-Aug-30 Wed 70 70.76 67.72 ### 13.1 13.1 0.0
2017-Aug-29 Tue 72.2 72.2 ### 71.88 32.3 32.3 5.1
2017-Aug-28 Mon ### 73.48 72.57 72.7 345,021 25,195,158 28.1 28.1 5.2
2017-Aug-25 Fri 73.83 73.84 73.42 73.48 ### ### 5.2
2017-Aug-24 Thu 73.43 74.48 ### ### 74.5 74.5 0.0
2017-Aug-23 Wed ### 75.75 73.26 ### 20.5 20.5 0.0
2017-Aug-22 Tue ### ### ### 75.75 325,324 0 ### ### ###
2017-Aug-21 Mon 74.8 ### ### ### ### ### 0.0
2017-Aug-18 Fri 74 75.25 73.75 ### 327,775 ### ### ### 0.0
2017-Aug-17 Thu 74.7 74.88 74.25 74.48 329,386 ### ### ### ###
2017-Aug-16 Wed ### ### ### ### 79.9 79.9 0.0
2017-Aug-15 Tue 73.4 73.56 ### ### 29.1 29.1 0.0
2017-Aug-14 Mon ### ### ### 72.84 184,245 0 ### ### 5.2
2017-Aug-11 Fri 72.54 72.54 ### 72.28 32.6 32.6 5.2
2017-Aug-10 Thu 72.72 73.42 72.29 72.85 195,487 ### ### ### ###
2017-Aug-09 Wed ### 73.24 71.81 ### ### ### 0.0
2017-Aug-08 Tue 73.5 73.5 71.73 72.53 ### ### ###
2017-Aug-07 Mon 72.5 ### ### ### 257,442 0 ### ### 0.0
2017-Aug-04 Fri 71.4 ### 71.2 71.79 ### ### 5.1
2017-Aug-03 Thu 70.85 ### ### 71 307,983 0 ### ### ###
2017-Aug-02 Wed ### 71.51 71 ### 262,956 18,736,929 ### ### 0.0
2017-Aug-01 Tue ### 71 70.26 70.87 70.8 70.8 5.1
2017-Jul-31 Mon ### ### 70.58 70.58 310,040 ### ### ### ###
2017-Jul-28 Fri ### ### ### ### 18.1 18.1 0.0
2017-Jul-27 Thu ### ### ### 73.25 ### ### 5.2
2017-Jul-26 Wed 72.8 73.41 ### ### 190,773 7,002,322 ### ### 0.0
2017-Jul-25 Tue 71.84 72.46 71.41 72.21 193,421 ### 74.3 74.3 5.2
2017-Jul-24 Mon ### 71.77 ### ### ### ### 0.0
2017-Jul-21 Fri ### ### ### ### 220,272 0 ### ### 0.0
2017-Jul-20 Thu 72.45 ### ### 72.26 ### ### ###
2017-Jul-19 Wed ### 72.46 71.4 72.24 ### ### ###
2017-Jul-18 Tue ### 73.48 ### 72.29 24.1 24.1 ###
2017-Jul-17 Mon 73.28 73.8 72.82 ### 70.2 70.2 0.0
2017-Jul-14 Fri 73.5 73.74 ### 73.24 280,348 ### 26.3 26.3 ###
2017-Jul-13 Thu 72.2 73.24 ### ### 290,782 ### 80.3 80.3 0.0
2017-Jul-12 Wed ### 72.46 71.4 71.51 271,226 19,509,286 ### ### 5.1
2017-Jul-11 Tue ### ### ### 72.54 ### ### ###
2017-Jul-10 Mon 72.87 73.24 72.185 72.5 27.2 27.2 5.2
2017-Jul-07 Fri 73.2 ### 72.26 ### ### ### 0.0
2017-Jul-06 Thu 73.59 ### 73.2 73.82 ### ### 5.3
2017-Jul-05 Wed ### 74 73.29 ### 223,251 ### 27.0 27.0 0.0
2017-Jul-04 Tue 73.5 ### 73.5 ### 297,926 10,948,780 69.2 69.2 0.0
2017-Jul-03 Mon 73.7 74.24 ### ### ### ### 0.0
2017-Jun-30 Fri ### ### 73.5 ### 17.3 17.3 0.0
2017-Jun-29 Thu ### ### ### ### 71.5 71.5 0.0
2017-Jun-28 Wed 74.48 ### 73.74 75 68.1 68.1 5.4
2017-Jun-27 Tue 73.74 74.44 ### ### 469,874 ### 78.1 78.1 0.0
2017-Jun-26 Mon 73 73.83 73 73.83 84.7 84.7 ###
2017-Jun-23 Fri 72.29 ### ### ### ### ### 0.0
2017-Jun-22 Thu 71.78 72.22 71.4 71.89 68.0 68.0 ###
2017-Jun-21 Wed 72.25 ### 71.83 ### 546,345 19,621,980 ### ### 0.0
2017-Jun-20 Tue 72.79 73 ### 72.77 ### ### 5.2
2017-Jun-19 Mon ### ### 71.83 72.54 388,976 13,970,073 ### ### ###
2017-Jun-16 Fri 71 ### 70.87 ### ### ### 0.0
2017-Jun-15 Thu ### ### 69.89 ### 85.3 85.3 0.0
2017-Jun-14 Wed 69.45 ### ### ### 76.7 76.7 0.0
2017-Jun-13 Tue ### ### ### ### 412,843 0 ### ### 0.0
2017-Jun-09 Fri ### 68.49 67.85 68.25 231,542 ### 66.9 66.9 4.9
2017-Jun-08 Thu ### ### ### 68.52 247,576 0 25.3 25.3 4.9
2017-Jun-07 Wed ### ### ### ### ### ### 0.0
2017-Jun-06 Tue 69.5 69.5 68.53 68.53 ### ### ###
2017-Jun-05 Mon 70 ### 69.7 69.87 ### ### ###
2017-Jun-02 Fri ### 70.71 69.47 70.53 ### ### 5.0
2017-Jun-01 Thu ### ### ### 69.46 ### ### ###
2017-May-31 Wed ### 69.57 68.54 ### ### ### 0.0
2017-May-30 Tue ### 69.23 ### 68.52 ### ### 4.9
2017-May-29 Mon ### 70.27 ### ### 450,772 15,837,874 ### ### 0.0
2017-May-26 Fri 70.73 70.73 ### ### 28.0 28.0 0.0
2017-May-25 Thu 70.73 70.75 ### ### 198,249 7,013,058 ### ### 0.0
2017-May-24 Wed ### ### ### 70.24 246,726 0 71.2 71.2 5.0
2017-May-23 Tue 70.4 70.88 69.86 ### 181,426 12,766,947 ### ### 0.0
2017-May-22 Mon ### 70.71 69.7 69.84 ### ### 5.0
2017-May-19 Fri 70.2 70.5 ### ### 28.4 28.4 0.0
2017-May-18 Thu 70.5 70.5 ### ### 29.1 29.1 0.0
2017-May-17 Wed ### 72.44 ### ### 341,245 ### 22.0 22.0 0.0
2017-May-16 Tue ### ### 71.84 72.27 ### ### 5.2
2017-May-15 Mon 72.4 ### 71.49 71.76 282,280 ### 30.6 30.6 5.1
2017-May-12 Fri 73.89 ### ### 72.42 279,250 0 16.8 16.8 5.2
2017-May-11 Thu 72.5 ### 72.5 ### ### ### 0.0
2017-May-10 Wed 71.8 72.41 ### ### 414,629 15,011,642 76.7 76.7 0.0
2017-May-09 Tue 71 ### ### 71.51 ### ### 5.1
2017-May-08 Mon 70.8 71.25 70.5 ### 493,123 ### ### ### 0.0
2017-May-05 Fri 70.74 70.89 70 70.2 ### ### 5.0
2017-May-04 Thu ### 70.89 70 70.72 445,675 31,395,575 70.2 70.2 ###
2017-May-03 Wed ### 70.89 69.925 70.45 801,342 56,420,486 79.7 79.7 5.0
2017-May-02 Tue 70.2 70.24 ### 69.76 744,542 ### 28.6 28.6 5.0
2017-May-01 Mon ### ### 70 70.7 22.2 22.2 ###
2017-Apr-28 Fri 71.49 71.86 ### 71.7 72.7 72.7 ###
2017-Apr-27 Thu ### ### 69.57 ### 420,351 ### ### ### 0.0
2017-Apr-26 Wed ### 70.74 69.5 69.51 28.3 28.3 ###
2017-Apr-24 Mon 70.25 70.71 ### 70.42 76.3 76.3 ###
2017-Apr-21 Fri 70.49 ### ### 70 25.3 25.3 5.0
2017-Apr-20 Thu ### ### 69.57 70 529,920 ### ### ### 5.0
2017-Apr-19 Wed 71 71 69.59 ### ### ### 0.0
2017-Apr-18 Tue 70.5 70.75 69.74 70.54 577,751 ### 81.7 81.7 5.0
2017-Apr-13 Thu 69.7 ### 69.51 ### ### ### 0.0
2017-Apr-12 Wed ### 70.49 69.71 70.4 397,121 27,838,182 77.1 77.1 5.0
2017-Apr-11 Tue 69.85 70.81 69.74 69.84 292,956 20,587,482 33.0 33.0 5.0
2017-Apr-10 Mon ### ### 69.46 69.82 ### ### 5.0
2017-Apr-07 Fri 69.5 ### 68.8 69.26 ### ### 4.9
2017-Apr-06 Thu 68.87 69.49 68.51 69.49 457,387 ### 81.1 81.1 ###
2017-Apr-05 Wed ### ### ### ### 396,656 0 73.4 73.4 0.0
2017-Apr-04 Tue 69.43 69.56 ### 68.8 315,748 ### ### ### 4.9
2017-Apr-03 Mon ### 70 68.8 69.43 400,229 ### ### ### ###
2017-Mar-31 Fri 70.5 70.56 69.79 69.89 364,389 ### ### ### 5.0
2017-Mar-30 Thu ### 70.41 ### ### ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 755,556 0 ### ### 0.0
2017-Mar-28 Tue ### 68.27 67.24 ### ### ### 0.0
2017-Mar-27 Mon 67.71 ### ### ### 33.7 33.7 0.0
2017-Mar-24 Fri 67.85 68.48 ### 67.77 32.2 32.2 ###
2017-Mar-23 Thu 67.5 67.5 66.72 ### 691,382 46,398,646 ### ### 0.0
2017-Mar-22 Wed 67.5 67.53 66.55 ### ### ### 0.0
2017-Mar-21 Tue 66.2 67.25 ### ### 1,832,455 ### ### ### 0.0
2017-Mar-20 Mon ### ### 64.44 65.56 ### ### 4.7
2017-Mar-17 Fri 62.81 ### ### 65.2 1,180,823 0 90.6 90.6 4.7
2017-Mar-16 Thu ### 63.49 ### 62.58 ### ### 4.5
2017-Mar-15 Wed ### ### 63.45 ### ### ### 0.0
2017-Mar-14 Tue 64.85 65.48 64.81 ### ### ### 0.0
2017-Mar-13 Mon ### ### 64.71 64.88 ### ### 4.6
2017-Mar-10 Fri ### ### ### 66.55 26.9 26.9 ###
2017-Mar-09 Thu 67.73 67.85 ### ### ### ### 0.0
2017-Mar-08 Wed ### 68.47 67.47 67.57 487,521 ### 24.4 24.4 ###
2017-Mar-07 Tue ### ### ### ### ### ### 0.0
2017-Mar-06 Mon 68.8 ### ### 68.41 29.7 29.7 ###
2017-Mar-03 Fri ### 69.29 68.22 69.2 ### ### 4.9
2017-Mar-02 Thu ### ### 68.73 ### ### ### 0.0
2017-Mar-01 Wed ### ### ### 69.46 ### ### ###
2017-Feb-28 Tue ### 70.2 69.52 69.78 704,281 49,201,070 ### ### 5.0
2017-Feb-27 Mon 69.73 70.46 68.26 ### 647,022 44,877,445 75.0 75.0 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu 72.25 ### 65.8 69.43 11.3 11.3 ###
2017-Feb-22 Wed ### ### 70.7 71.74 79.9 79.9 5.1
2017-Feb-21 Tue 70.87 ### ### 70.47 33.7 33.7 ###
2017-Feb-20 Mon 72 72.47 ### 70.88 ### ### 5.1
2017-Feb-17 Fri 72 ### 71.51 ### ### ### 0.0
2017-Feb-16 Thu 72 ### ### ### 539,745 0 ### ### 0.0
2017-Feb-15 Wed ### 71.49 ### 71.49 76.7 76.7 ###
2017-Feb-14 Tue 71.42 71.5 70.55 ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 80.7 80.7 0.0
2017-Feb-10 Fri ### ### ### 69.88 487,328 0 76.3 76.3 ###
2017-Feb-09 Thu 67.52 ### 67.29 ### ### ### 0.0
2017-Feb-08 Wed 67.51 ### ### 67.51 568,571 0 66.3 66.3 4.8
2017-Feb-07 Tue ### ### ### 67.26 435,475 0 ### ### 4.8
2017-Feb-06 Mon ### 68.76 ### ### 33.4 33.4 0.0
2017-Feb-03 Fri ### 68.75 67.43 68.28 80.6 80.6 4.9
2017-Feb-02 Thu 66.47 ### 65.81 67.23 604,624 19,895,152 80.6 80.6 4.8
2017-Feb-01 Wed 66.55 67.57 ### ### ### ### 0.0
2017-Jan-31 Tue 67.25 67.43 ### 66.8 32.8 32.8 ###
2017-Jan-30 Mon ### ### ### ### 23.4 23.4 0.0
2017-Jan-27 Fri ### ### 67.87 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 466,688 0 ### ### 0.0
2017-Jan-24 Tue 68.42 ### 68.28 68.44 ### ### 4.9
2017-Jan-23 Mon ### 69.29 ### ### 28.7 28.7 0.0
2017-Jan-20 Fri 69.49 69.49 ### 68.89 ### ### ###
2017-Jan-19 Thu ### ### ### 69.27 555,754 0 ### ### 4.9
2017-Jan-18 Wed ### 70.42 ### ### 392,088 ### ### ### 0.0
2017-Jan-17 Tue 70.83 ### ### ### 25.7 25.7 0.0
2017-Jan-16 Mon ### ### ### 70.83 250,351 0 19.3 19.3 ###
2017-Jan-13 Fri ### 71.5 70.52 70.74 298,583 21,202,378 32.1 32.1 5.1
2017-Jan-12 Thu ### ### ### ### 18.6 18.6 0.0
2017-Jan-11 Wed ### ### ### ### 23.6 23.6 0.0
2017-Jan-10 Tue ### 72.83 ### 71.54 18.9 18.9 ###
2017-Jan-09 Mon 70.8 72.75 ### 72.5 474,776 17,269,977 88.6 88.6 5.2
2017-Jan-06 Fri ### ### ### ### 348,527 0 ### ### 0.0
2017-Jan-05 Thu 70 70.52 69.2 70.44 438,128 30,607,622 74.1 74.1 ###
2017-Jan-04 Wed ### 69.56 ### 69.56 476,842 ### ### ### 5.0
2017-Jan-03 Tue 68.5 68.79 ### 68.74 385,621 ### ### ### ###
2016-Dec-30 Fri ### 68.75 67.57 ### 77.2 77.2 0.0
2016-Dec-29 Thu 68.83 68.85 67.89 68.21 197,449 13,499,588 ### ### 4.9
2016-Dec-28 Wed ### 68.8 67.25 68.5 281,985 19,182,029 77.5 77.5 4.9
2016-Dec-23 Fri 68.7 68.7 ### ### 247,248 ### 10.4 10.4 0.0
2016-Dec-22 Thu 68.23 68.23 ### 67.53 ### ### ###
2016-Dec-21 Wed 67.7 68.2 67.24 67.7 378,754 25,649,220 69.4 69.4 4.8
2016-Dec-20 Tue ### 68.155 66.75 67.72 618,958 ### 79.7 79.7 4.8
2016-Dec-19 Mon ### 67.49 66.7 66.7 31.5 31.5 4.8
2016-Dec-16 Fri 68.24 68.24 66.25 ### 20.5 20.5 0.0
2016-Dec-15 Thu ### ### ### 67.82 85.3 85.3 4.8
2016-Dec-14 Wed ### ### ### ### 72.9 72.9 0.0
2016-Dec-13 Tue 66.4 66.85 66.2 66.51 74.6 74.6 ###
2016-Dec-12 Mon 68.54 68.54 66.22 ### 14.9 14.9 0.0
2016-Dec-09 Fri ### ### ### 68.54 417,541 0 25.3 25.3 4.9
2016-Dec-08 Thu 68.4 ### ### 68.54 ### ### 4.9
2016-Dec-07 Wed ### 68.77 67.2 ### 353,981 ### 26.2 26.2 0.0
2016-Dec-06 Tue ### 68.2 67.53 ### 476,884 ### ### ### 0.0
2016-Dec-05 Mon ### 69.29 67.5 67.53 464,481 31,768,177 24.2 24.2 ###
2016-Dec-02 Fri 69.85 70 ### ### 519,953 18,198,355 ### ### 0.0
2016-Dec-01 Thu ### ### 69.51 ### 544,426 18,921,525 22.2 22.2 0.0
2016-Nov-30 Wed ### ### ### 70.81 785,044 0 ### ### 5.1
2016-Nov-29 Tue ### ### 71.51 71.7 444,024 15,876,078 35.6 35.6 ###
2016-Nov-28 Mon ### ### 71 71.5 311,648 ### ### ### 5.1
2016-Nov-25 Fri 72 72.27 70.28 70.86 19.0 19.0 ###
2016-Nov-24 Thu ### 72.29 ### 71.81 ### ### ###
2016-Nov-23 Wed 70.59 71.22 ### ### 70.5 70.5 0.0
2016-Nov-22 Tue 69.53 70.58 ### ### 77.7 77.7 0.0
2016-Nov-21 Mon 70.75 70.785 ### 69.23 559,942 19,817,747 17.3 17.3 4.9
2016-Nov-18 Fri ### ### ### 70.74 295,284 0 ### ### 5.1
2016-Nov-17 Thu 69.29 ### 69.29 ### 645,727 ### 83.6 83.6 0.0
2016-Nov-16 Wed ### ### 69.85 ### ### ### 0.0
2016-Nov-15 Tue 71.5 71.52 ### ### 36.2 36.2 0.0
2016-Nov-14 Mon 73 ### 71.74 ### 318,082 ### 31.1 31.1 0.0
2016-Nov-11 Fri 74 74 71.27 72.58 450,725 ### ### ### 5.2
2016-Nov-10 Thu 73.85 ### 72.57 73.2 491,056 ### 21.1 21.1 5.2
2016-Nov-09 Wed 73 73.7 69.46 70.78 494,048 35,363,955 ### ### 5.1
2016-Nov-08 Tue 73.5 73.8 ### ### 22.4 22.4 0.0
2016-Nov-07 Mon ### 72.86 70.77 72.75 550,183 ### 84.6 84.6 ###
2016-Nov-04 Fri 71.8 ### 70.47 ### 24.3 24.3 0.0
2016-Nov-03 Thu 71.48 ### ### 71.77 389,950 0 72.1 72.1 ###
2016-Nov-02 Wed ### 72.25 ### 71.52 ### ### 5.1
2016-Nov-01 Tue ### 72.87 ### ### 259,052 9,438,559 30.3 30.3 0.0
2016-Oct-31 Mon 72.26 73.57 71.5 ### 81.0 81.0 0.0
2016-Oct-28 Fri ### ### ### 71.74 475,540 0 20.9 20.9 5.1
2016-Oct-27 Thu 74 74.55 71.87 71.88 ### ### 5.1
2016-Oct-26 Wed 75.2 75.53 ### 73.51 ### ### ###
2016-Oct-25 Tue ### ### 71.685 72.45 74.9 74.9 5.2
2016-Oct-24 Mon ### ### 70.85 71.4 1,090,353 38,625,755 7.1 7.1 ###
2016-Oct-21 Fri 76 76 72.5 74.8 1,603,521 ### 19.3 19.3 5.3
2016-Oct-20 Thu ### ### ### 79.47 ### ### ###
2016-Oct-19 Wed ### 78.8 ### 78.54 217,974 8,588,175 ### ### ###
2016-Oct-18 Tue ### ### 78.26 78.54 72.4 72.4 ###
2016-Oct-17 Mon 78.43 79.24 ### 78.2 ### ### 5.6
2016-Oct-14 Fri 78.82 ### 78.26 78.43 31.3 31.3 5.6
2016-Oct-13 Thu ### 79.87 78.185 ### 401,973 31,766,921 ### ### 0.0
2016-Oct-12 Wed 79.26 ### 78.54 ### 415,843 16,330,154 32.7 32.7 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon 80 80.42 79.82 ### ### ### 0.0
2016-Oct-07 Fri ### ### 79.51 80 ### ### 5.7
2016-Oct-06 Thu 80 ### 79.56 80.49 ### ### ###
2016-Oct-05 Wed 78.75 ### 78.75 ### ### ### 0.0
2016-Oct-04 Tue 78 78.79 77.89 78.76 297,558 ### ### ### 5.6
2016-Oct-03 Mon 79.53 79.74 ### ### 219,151 8,737,550 ### ### 0.0
2016-Sep-30 Fri 79.5 79.73 78.8 ### 29.5 29.5 0.0
2016-Sep-29 Thu 80.52 80.72 79.49 80 ### ### 5.7
2016-Sep-28 Wed 80.4 80.4 78.87 80.24 ### ### ###
2016-Sep-27 Tue ### 80.2 ### ### ### ### 0.0
2016-Sep-26 Mon ### 80.2 78.78 ### 202,382 16,087,345 22.2 22.2 0.0
2016-Sep-23 Fri 79.59 80.45 78.89 ### 69.9 69.9 0.0
2016-Sep-22 Thu ### ### 78.28 ### ### ### 0.0
2016-Sep-21 Wed ### 78.55 76.42 78.41 442,589 ### ### ### ###
2016-Sep-20 Tue ### 78.72 77.87 ### 354,944 27,790,340 78.5 78.5 0.0
2016-Sep-19 Mon ### 79 77.85 ### 52,548 4,121,076 ### ### 0.0
2016-Sep-16 Fri ### ### 76.71 ### ### ### 0.0
2016-Sep-15 Thu 76.44 ### ### ### 445,559 0 ### ### 0.0
2016-Sep-14 Wed 76.25 78.75 76.25 ### 565,242 43,806,255 82.4 82.4 0.0
2016-Sep-13 Tue 76.5 77.27 ### ### ### ### 0.0
2016-Sep-12 Mon 76.49 76.87 75.84 75.84 347,483 ### 38.4 38.4 5.4
2016-Sep-09 Fri ### 79.57 ### ### 427,345 17,001,920 ### ### 0.0
2016-Sep-08 Thu 80 80.57 ### 80.27 73.5 73.5 ###
2016-Sep-07 Wed 80.27 81.23 ### 80.48 ### ### 5.7
2016-Sep-06 Tue 81 83 ### 80.26 24.7 24.7 5.7
2016-Sep-05 Mon ### ### 80.7 ### ### ### 0.0
2016-Sep-02 Fri 83.27 83.52 ### ### 476,144 19,883,773 ### ### 0.0
2016-Sep-01 Thu ### ### 82.52 ### 79.7 79.7 0.0
2016-Aug-31 Wed 81.75 83.2 81.57 ### ### ### 0.0
2016-Aug-30 Tue ### ### 76.5 81.42 93.8 93.8 5.8
2016-Aug-29 Mon 75.75 ### 75 75.56 219,326 8,224,725 ### ### 5.4
2016-Aug-26 Fri 75.73 76.87 ### ### ### ### 0.0
2016-Aug-25 Thu 76.5 77 ### 76.54 272,782 ### 74.3 74.3 5.5
2016-Aug-24 Wed ### ### ### ### 86.8 86.8 0.0
2016-Aug-23 Tue 74.74 ### 74.55 ### 431,342 16,078,273 70.7 70.7 0.0
2016-Aug-22 Mon ### ### ### 74.51 36.7 36.7 5.3
2016-Aug-19 Fri 75.2 75.55 74.56 ### ### ### 0.0
2016-Aug-18 Thu ### 76.21 74.72 ### 323,483 24,411,644 18.6 18.6 0.0
2016-Aug-17 Wed 75.5 ### ### 75.84 192,857 0 77.7 77.7 5.4
2016-Aug-16 Tue 76.59 ### 75.5 75.76 ### ### ###
2016-Aug-15 Mon 76.2 ### ### 76.59 75.3 75.3 ###
2016-Aug-12 Fri 75.45 76.27 75.24 ### 72.6 72.6 0.0
2016-Aug-11 Thu ### 75.75 ### ### 222,449 8,425,255 ### ### 0.0
2016-Aug-10 Wed 74 75.345 ### 75.22 ### ### 5.4
2016-Aug-09 Tue 75.55 ### ### 74.55 ### ### 5.3
2016-Aug-08 Mon 76 ### ### 75.29 ### ### 5.4
2016-Aug-05 Fri ### 76.8 ### ### 215,873 8,289,523 ### ### 0.0
2016-Aug-04 Thu 76 76.85 75.79 75.79 32.1 32.1 ###
2016-Aug-03 Wed ### 77.385 ### ### 29.6 29.6 0.0
2016-Aug-02 Tue 78.47 78.49 77.2 ### 354,476 27,594,184 ### ### 0.0
2016-Aug-01 Mon ### 79.49 78.58 78.81 283,989 22,445,070 ### ### ###
2016-Jul-29 Fri 78.47 79.73 78.285 78.79 390,620 ### 69.7 69.7 5.6
2016-Jul-28 Thu 78.4 78.43 77.26 77.7 263,448 ### ### ### 5.6
2016-Jul-27 Wed ### ### 77.58 ### ### ### 0.0
2016-Jul-26 Tue 78.44 78.44 77.46 ### 34.3 34.3 0.0
2016-Jul-25 Mon ### 78.86 77.57 78.75 ### ### 5.6
2016-Jul-22 Fri 77 77.49 76.76 77.46 223,178 ### ### ### 5.5
2016-Jul-21 Thu 77.51 77.54 ### ### 309,227 ### 33.7 33.7 0.0
2016-Jul-20 Wed 74.48 ### 74.4 76.59 363,881 13,536,373 87.6 87.6 ###
2016-Jul-19 Tue 74.4 74.44 73.75 ### 166,388 ### 34.2 34.2 0.0
2016-Jul-18 Mon ### ### ### ### 79.2 79.2 0.0
2016-Jul-15 Fri 73 ### 72.77 ### 326,384 11,875,481 35.2 35.2 0.0
2016-Jul-14 Thu ### 72.81 ### ### 216,753 ### 77.5 77.5 0.0
2016-Jul-13 Wed 72.5 72.52 70.85 71.2 178,750 ### ### ### 5.1
2016-Jul-12 Tue 72.79 72.87 ### ### 236,689 ### ### ### 0.0
2016-Jul-11 Mon ### 72.52 71.41 ### 68.7 68.7 0.0
2016-Jul-08 Fri ### ### ### 71.49 ### ### ###
2016-Jul-07 Thu 71.87 ### 70.76 71.56 165,986 5,872,584 29.8 29.8 ###
2016-Jul-06 Wed ### 71.7 ### ### ### ### 0.0
2016-Jul-05 Tue 71.89 ### ### ### ### ### 0.0
2016-Jul-04 Mon ### 71.53 70.56 71.53 227,557 16,166,787 67.1 67.1 ###
2016-Jul-01 Fri ### ### 70.74 ### ### ### 0.0
2016-Jun-30 Thu 70.89 ### ### 71.76 ### ### 5.1
2016-Jun-29 Wed ### 70.27 68.78 ### 378,283 26,300,125 30.2 30.2 0.0
2016-Jun-28 Tue ### ### ### 68.7 419,279 0 ### ### 4.9
2016-Jun-27 Mon 68.52 69.42 ### ### ### ### 0.0
2016-May-26 Thu 72 72 ### 71.83 804,821 28,973,556 ### ### ###
2016-May-25 Wed 71.89 ### 71.4 71.89 68.9 68.9 ###
2016-May-24 Tue ### 71.83 70.72 71.2 592,576 42,235,854 ### ### 5.1
2016-May-23 Mon 71.5 71.88 70.88 ### 432,526 ### ### ### 0.0
2016-May-20 Fri 70.46 ### 70.24 71.25 316,342 ### 73.7 73.7 ###
2016-May-19 Thu 70.51 71.2 ### 70.5 431,675 ### 45.4 45.4 5.0
2016-May-18 Wed 70.88 ### ### ### ### ### 0.0
2016-May-17 Tue 71.85 71.85 ### 71.27 ### ### ###
2016-May-16 Mon 70.7 72.77 70.44 71.2 77.6 77.6 5.1
2016-May-13 Fri 69.89 70.85 69.89 70.45 529,956 ### 79.9 79.9 5.0
2016-May-12 Thu ### ### ### 69.51 ### ### ###
2016-May-11 Wed 68.89 69.88 68.77 69.52 77.8 77.8 5.0
2016-May-10 Tue 68.48 68.83 ### 68.71 ### ### 4.9
2016-May-09 Mon 67.5 68.51 ### 68.51 79.1 79.1 ###
2016-May-06 Fri ### ### ### ### 515,444 0 ### ### 0.0
2016-May-05 Thu ### 67.44 ### 66.71 327,371 11,038,950 ### ### ###
2016-May-04 Wed ### ### 66.88 ### 432,155 ### 75.7 75.7 0.0
2016-May-03 Tue ### 67.2 65.23 ### ### ### 0.0
2016-May-02 Mon ### 65.81 ### 65.81 78.3 78.3 ###
2016-Apr-29 Fri 64.22 ### ### ### ### ### 0.0
2016-Apr-28 Thu ### ### ### 63.85 ### ### ###
2016-Apr-27 Wed 63.4 64.42 63.2 ### 479,526 30,598,554 ### ### 0.0
2016-Apr-26 Tue 64.4 64.4 ### ### ### ### 0.0
2016-Apr-22 Fri 64.49 64.51 ### 63.58 ### ### ###
2016-Apr-21 Thu 63.78 ### 63.54 ### 77.7 77.7 0.0
2016-Apr-20 Wed ### 63.58 62.83 ### ### ### 0.0
2016-Apr-19 Tue ### 63.55 62.56 62.78 498,757 31,449,122 ### ### 4.5
2016-Apr-18 Mon ### 62.8 ### ### ### ### 0.0
2016-Apr-15 Fri 61.59 62.28 ### 61.74 ### ### 4.4
2016-Apr-14 Thu 62.2 ### ### ### 587,249 0 20.8 20.8 0.0
2016-Apr-13 Wed ### ### ### 62.28 33.5 33.5 4.4
2016-Apr-12 Tue 61.54 62.54 ### ### 303,342 ### 77.9 77.9 0.0
2016-Apr-11 Mon 61.8 61.85 ### 61.54 ### ### 4.4
2016-Apr-08 Fri ### ### ### 61.8 264,044 0 ### ### 4.4
2016-Apr-07 Thu ### ### 61.175 ### ### ### 0.0
2016-Apr-06 Wed 60.58 ### 60.53 ### 371,971 ### ### ### 0.0
2016-Apr-05 Tue ### 61.74 ### 60.89 501,154 15,470,623 42.6 42.6 ###
2016-Apr-04 Mon ### ### ### ### 248,676 0 71.0 71.0 0.0
2016-Apr-01 Fri ### ### ### 60.8 78.1 78.1 4.3
2016-Mar-31 Thu ### 61.53 ### ### 498,978 15,351,058 ### ### 0.0
2016-Mar-30 Wed ### ### ### 60.57 588,723 0 ### ### ###
2016-Mar-29 Tue 62.75 ### 60.7 60.81 ### ### ###
2016-Mar-24 Thu 61.56 ### ### 62.42 561,670 0 81.9 81.9 4.5
2016-Mar-23 Wed ### ### 60.51 61.78 ### ### 4.4
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### 61.75 60.84 60.86 35.0 35.0 4.3
2016-Mar-18 Fri 60.8 ### 60.48 60.72 ### ### 4.3
2016-Mar-17 Thu 61.52 61.75 60.78 60.78 810,046 ### 22.1 22.1 ###
2016-Mar-16 Wed 61.48 ### 61.26 61.57 68.1 68.1 4.4
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### 63.59 ### ### 528,686 16,809,571 39.7 39.7 0.0
2016-Mar-11 Fri 63.73 64.41 62.73 63.25 23.8 23.8 4.5
2016-Mar-10 Thu 64.86 ### ### ### ### ### 0.0
2016-Mar-09 Wed 65.59 ### 65.29 66.26 ### ### 4.7
2016-Mar-08 Tue ### ### ### 65.5 466,229 0 ### ### 4.7
2016-Mar-07 Mon ### 66.58 65.29 ### 30.1 30.1 0.0
2016-Mar-04 Fri 66.8 ### 65.74 ### ### ### 0.0
2016-Mar-03 Thu ### 66.82 ### 66.82 696,473 ### 74.1 74.1 4.8
2016-Mar-02 Wed 66.42 ### ### ### 70.3 70.3 0.0
2016-Mar-01 Tue ### 66.28 ### ### ### ### 0.0
2016-Feb-29 Mon 65.4 ### ### 66.24 79.0 79.0 ###
2016-Feb-26 Fri 63.29 65.52 63.29 65.2 804,384 51,806,351 ### ### 4.7
2016-Feb-25 Thu ### ### 62.55 ### 1,274,126 ### ### ### 0.0
2016-Feb-24 Wed 61.46 62.44 60.79 ### 701,752 43,238,449 ### ### 0.0
2016-Feb-23 Tue 60.4 ### 60.175 ### 777,057 ### 85.7 85.7 0.0
2016-Feb-22 Mon ### 60.43 ### ### 627,928 18,972,844 ### ### 0.0
2016-Feb-19 Fri 60.5 60.5 59.42 59.88 ### ### 4.3
2016-Feb-18 Thu 60.74 ### ### 60.5 26.9 26.9 ###
2016-Feb-17 Wed 58.8 59.49 58.57 59.21 634,879 ### 75.9 75.9 ###
2016-Feb-16 Tue ### 58.79 57.54 ### ### ### 0.0
2016-Feb-15 Mon 57.53 57.7 ### 57.55 68.9 68.9 ###
2016-Feb-12 Fri ### 56.82 ### ### ### ### 0.0
2016-Feb-11 Thu ### 57.25 ### ### 327,971 ### ### ### 0.0
2016-Feb-10 Wed 56.76 ### 55.84 ### 650,957 ### 37.7 37.7 0.0
2016-Feb-09 Tue 58 58 ### 56.77 29.4 29.4 4.1
2016-Feb-08 Mon 58.79 ### ### 58.52 ### ### ###
2016-Feb-05 Fri ### ### 58.8 ### 994,223 29,230,156 18.6 18.6 0.0
2016-Feb-04 Thu ### 61.25 59.53 59.75 14.5 14.5 4.3
2016-Feb-03 Wed ### ### 60.49 60.52 ### ### 4.3
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon 61.7 ### 61.2 62.88 787,742 ### ### ### ###
2016-Jan-29 Fri ### ### 60.27 60.58 ### ### 4.3
2016-Jan-28 Thu 60.85 ### ### ### 66.0 66.0 0.0
2016-Jan-27 Wed 61.74 61.76 60.8 ### 699,521 42,866,646 ### ### 0.0
2016-Jan-25 Mon 60.7 ### 60.7 61.55 81.1 81.1 ###
2016-Jan-22 Fri 60.5 60.56 59.46 ### ### ### 0.0
2016-Jan-21 Thu 60.51 60.57 59.52 ### 821,786 49,344,140 28.8 28.8 0.0
2016-Jan-20 Wed ### ### ### 59.59 975,173 0 ### ### ###
2016-Jan-19 Tue 60.8 ### 60.55 ### 487,858 ### 66.2 66.2 0.0
2016-Jan-18 Mon 61.56 61.77 ### ### 846,872 26,155,641 22.4 22.4 0.0
2016-Jan-15 Fri ### ### 62.45 ### ### ### 0.0
2016-Jan-14 Thu ### 63.51 62.42 ### 558,426 ### ### ### 0.0
2016-Jan-13 Wed 64.57 ### ### ### 492,088 0 26.9 26.9 0.0
2016-Jan-12 Tue ### 64.77 63.78 64.25 583,847 ### 80.2 80.2 ###
2016-Jan-11 Mon 63.58 63.71 ### ### 546,274 17,401,558 ### ### 0.0
2016-Jan-08 Fri ### 64.55 ### ### 518,856 16,746,077 ### ### 0.0
2016-Jan-07 Thu 66.49 ### 64.4 ### ### ### 0.0
2016-Jan-06 Wed 66.5 ### ### ### 42.5 42.5 0.0
2016-Jan-05 Tue ### ### ### ### 438,178 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### ### ### 0.0
2015-Dec-31 Thu 67.5 ### 67.48 ### ### ### 0.0
2015-Dec-30 Wed 66.58 67.48 66.58 67.43 276,153 ### ### ### ###
2015-Dec-29 Tue 65.59 ### 65.43 66.28 282,857 ### 69.8 69.8 4.7
2015-Dec-24 Thu 65.72 65.75 ### 65.28 102,649 3,374,585 ### ### 4.7
2015-Dec-23 Wed ### ### ### ### 256,571 0 ### ### 0.0
2015-Dec-22 Tue 65.23 65.59 64.78 ### ### ### 0.0
2015-Dec-21 Mon 64.53 ### ### 64.42 432,958 0 ### ### ###
2015-Dec-18 Fri 65.75 65.84 ### 65.2 833,059 ### 22.2 22.2 4.7
2015-Dec-17 Thu 64.59 ### 64.54 65.86 85.4 85.4 4.7
2015-Dec-16 Wed 63.75 64.22 ### 63.56 ### ### 4.5
2015-Dec-15 Tue 63.75 64.445 63.46 63.5 ### ### 4.5
2015-Dec-14 Mon 63.5 ### 63.21 ### 38.7 38.7 0.0
2015-Dec-11 Fri 63.82 64.83 ### 64.21 317,756 ### ### ### ###
2015-Dec-10 Thu 64.88 ### ### ### 609,389 0 ### ### 0.0
2015-Dec-09 Wed 64.76 ### ### 64.8 488,246 0 ### ### 4.6
2015-Dec-08 Tue ### 65.89 ### ### 468,526 15,435,589 77.0 77.0 0.0
2015-Dec-07 Mon 65.8 ### 64.73 ### 34.0 34.0 0.0
2015-Dec-04 Fri 64.54 64.87 63.88 64.8 72.8 72.8 4.6
2015-Dec-03 Thu 66.51 66.51 64.82 65.45 853,682 56,057,028 18.3 18.3 4.7
2015-Dec-02 Wed ### 67.49 ### 67.28 78.4 78.4 4.8
2015-Dec-01 Tue 67.4 67.76 66.82 67.5 472,720 31,809,328 63.6 63.6 ###
2015-Nov-30 Mon 66.75 67.4 66.45 ### 727,257 48,671,674 77.4 77.4 0.0
2015-Nov-27 Fri ### ### 66.49 66.51 22.9 22.9 ###
2015-Nov-26 Thu ### 67.59 ### ### 352,484 ### ### ### 0.0
2015-Nov-25 Wed 66.8 ### ### ### 41.8 41.8 0.0
2015-Nov-24 Tue ### ### 66.89 ### 486,041 16,255,641 ### ### 0.0
2015-Nov-23 Mon ### 68.24 ### ### ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 672,445 0 ### ### 0.0
2015-Nov-19 Thu ### ### 67.24 ### 788,986 ### ### ### 0.0
2015-Nov-18 Wed 65.85 ### 65.8 ### 625,986 ### ### ### 0.0
2015-Nov-17 Tue 65.25 65.83 64.82 65.75 483,456 ### ### ### ###
2015-Nov-16 Mon ### ### ### 64.54 470,775 0 70.4 70.4 ###
2015-Nov-13 Fri ### ### 63.53 65.2 85.9 85.9 4.7
2015-Nov-12 Thu ### 64.83 63.52 64.56 359,753 23,087,148 ### ### ###
2015-Nov-11 Wed ### ### ### ### 307,787 0 ### ### 0.0
2015-Nov-10 Tue 63.75 63.75 ### ### 32.4 32.4 0.0
2015-Nov-09 Mon ### ### 62.88 63.25 ### ### 4.5
2015-Nov-06 Fri 62.25 ### ### ### ### ### 0.0
2015-Nov-05 Thu 61.8 62.57 ### ### 77.4 77.4 0.0
2015-Nov-04 Wed 62.5 62.82 ### 61.8 ### ### 4.4
2015-Nov-03 Tue ### 62.26 61.59 62.22 206,083 12,761,689 72.9 72.9 4.4
2015-Nov-02 Mon ### 62.4 ### 61.45 269,125 ### 30.9 30.9 ###
2015-Oct-30 Fri ### 62.29 ### ### 519,541 ### 81.5 81.5 0.0
2015-Oct-29 Thu 61.73 61.86 61.42 61.75 ### ### ###
2015-Oct-28 Wed 60.8 ### 60.74 61.79 444,553 13,501,074 86.0 86.0 ###
2015-Oct-27 Tue 59.85 60.77 59.85 ### 84.3 84.3 0.0
2015-Oct-26 Mon 60.27 60.78 59.77 59.83 ### ### ###
2015-Oct-23 Fri 61.51 61.52 ### 60.2 558,954 17,193,425 14.9 14.9 ###
2015-Oct-22 Thu ### 60.41 59.22 ### ### ### 0.0
2015-Oct-21 Wed ### 61.2 ### ### 499,874 15,296,144 ### ### 0.0
2015-Oct-20 Tue ### 61.89 ### 61.55 379,923 ### ### ### ###
2015-Oct-19 Mon ### ### ### 61.25 76.9 76.9 4.4
2015-Oct-16 Fri ### ### ### 60.89 33.0 33.0 ###
2015-Oct-15 Thu 60.77 60.77 ### ### 23.1 23.1 0.0
2015-Oct-14 Wed 59.48 60.51 59.46 ### ### ### 0.0
2015-Oct-13 Tue 59.4 59.77 59.23 ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### ### ### 0.0
2015-Oct-09 Fri 59.85 ### ### ### ### ### 0.0
2015-Oct-08 Thu ### 59.75 58.73 58.88 520,041 30,807,228 ### ### 4.2
2015-Oct-07 Wed 59 ### ### ### 74.2 74.2 0.0
2015-Oct-06 Tue ### ### 59.2 ### 265,849 ### 19.7 19.7 0.0
2015-Oct-05 Mon 59.24 ### ### 59.49 191,780 0 64.0 64.0 ###
2015-Oct-02 Fri 58.88 ### ### ### 341,557 0 16.9 16.9 0.0
2015-Oct-01 Thu 58.85 ### 58.52 ### ### ### 0.0
2015-Sep-30 Wed 58 58.71 58 58.47 720,929 ### ### ### ###
2015-Sep-29 Tue ### 59.22 57.5 57.89 20.5 20.5 ###
2015-Sep-28 Mon ### ### 59.7 ### 61.1 61.1 0.0
2015-Sep-25 Fri ### 61.41 ### 60.26 ### ### 4.3
2015-Sep-24 Thu 60.5 ### 60.46 ### ### ### 0.0
2015-Sep-23 Wed ### 60.88 ### ### 78.2 78.2 0.0
2015-Sep-22 Tue 61.22 61.74 ### 61.27 399,025 ### 72.6 72.6 ###
2015-Sep-21 Mon 60.79 60.79 ### 60.47 699,951 ### 32.6 32.6 ###
2015-Sep-18 Fri 59.88 ### 59.7 ### 593,582 17,718,422 ### ### 0.0
2015-Sep-17 Thu ### 60.23 ### 59.7 30.8 30.8 4.3
2015-Sep-16 Wed 58.8 ### 58.75 59.59 585,458 17,197,828 77.5 77.5 ###
2015-Sep-15 Tue ### ### 58.74 ### 492,453 14,463,344 25.2 25.2 0.0
2015-Sep-14 Mon ### 61.26 59.55 59.75 640,843 38,710,121 ### ### 4.3
2015-Sep-11 Fri 59.4 59.52 ### ### ### ### 0.0
2015-Sep-10 Thu 59.44 ### 58.81 ### 552,846 ### ### ### 0.0
2015-Sep-09 Wed 61.77 61.85 ### ### 586,123 18,125,853 ### ### 0.0
2015-Sep-08 Tue ### 61.55 ### 60.77 329,386 10,136,854 ### ### ###
2015-Sep-07 Mon 60.55 ### ### 60.57 266,275 0 72.1 72.1 ###
2015-Sep-04 Fri 60.25 ### 59.81 60.55 510,775 15,274,726 ### ### 4.3
2015-Sep-03 Thu ### 63.55 60.8 60.8 504,775 31,384,385 19.8 19.8 4.3
2015-Sep-02 Wed 62.2 62.2 60.47 61.42 ### ### 4.4
2015-Sep-01 Tue 61.75 62.88 61.75 61.84 327,847 20,429,785 ### ### 4.4
2015-Aug-31 Mon ### 62.88 61.51 62.46 35.8 35.8 ###
2015-Aug-28 Fri ### 64.7 62.78 ### 465,625 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 82.3 82.3 0.0
2015-Aug-26 Wed ### 60.56 ### ### 400,943 12,140,554 73.6 73.6 0.0
2015-Aug-25 Tue ### ### ### ### 75.5 75.5 0.0
2015-Aug-24 Mon 59.51 59.51 ### ### 727,624 21,650,452 ### ### 0.0
2015-Aug-21 Fri ### ### ### 60.44 ### ### 4.3
2015-Aug-20 Thu ### ### 61.51 ### 422,978 13,008,688 ### ### 0.0
2015-Aug-19 Wed 62.74 ### ### 62.8 70.7 70.7 4.5
2015-Aug-18 Tue ### ### ### ### 313,344 0 78.0 78.0 0.0
2015-Aug-17 Mon ### ### ### 62.28 79.1 79.1 4.4
2015-Aug-14 Fri 62.7 63.5 62.345 62.46 306,783 19,303,553 31.0 31.0 ###
2015-Aug-13 Thu 62.59 ### 62.27 62.7 420,577 ### ### ### 4.5
2015-Aug-12 Wed 62.8 ### ### 62.84 472,680 0 ### ### 4.5
2015-Aug-11 Tue 64.56 64.57 ### ### ### ### 0.0
2015-Aug-10 Mon 63.77 64.76 ### ### 347,329 ### ### ### 0.0
2015-Aug-07 Fri ### ### 63.2 63.25 637,826 ### 8.8 8.8 4.5
2015-Aug-06 Thu 66.42 67.43 66.22 ### 237,141 15,846,947 35.6 35.6 0.0
2015-Aug-05 Wed 66.8 ### 66.7 66.79 35.3 35.3 ###
2015-Aug-04 Tue 66.44 ### 66.44 67.2 ### ### 4.8
2015-Aug-03 Mon ### ### 66.46 66.46 242,856 ### 27.6 27.6 4.7
2015-Jul-31 Fri 65.81 ### 65.54 66.88 ### ### 4.8
2015-Jul-30 Thu ### ### ### ### 187,670 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.2 27.2 0.0
2015-Jul-28 Tue ### 65.24 ### 64.79 342,448 11,170,653 ### ### 4.6
2015-Jul-27 Mon 64.57 ### ### ### 174,184 0 ### ### 0.0
2015-Jul-24 Fri 64.2 ### 64.2 64.57 ### ### 4.6
2015-Jul-23 Thu 64.2 65.52 64.2 64.44 75.8 75.8 4.6
2015-Jul-22 Wed ### ### ### ### 391,588 0 ### ### 0.0
2015-Jul-21 Tue ### 65.87 ### 65.73 ### ### ###
2015-Jul-20 Mon ### ### 64.57 ### 225,373 ### 71.4 71.4 0.0
2015-Jul-17 Fri 64.71 64.88 64.27 ### 29.6 29.6 0.0
2015-Jul-16 Thu 65.5 65.72 64.53 ### 350,854 ### ### ### 0.0
2015-Jul-15 Wed 63.7 ### 63.51 64.54 76.9 76.9 ###
2015-Jul-14 Tue ### ### ### ### 323,375 0 ### ### 0.0
2015-Jul-13 Mon ### 62.42 60.8 61.58 80.9 80.9 4.4
2015-Jul-10 Fri 61.71 ### ### ### ### ### 0.0
2015-Jul-09 Thu ### 61.48 60.41 ### 30.2 30.2 0.0
2015-Jul-08 Wed ### 62.42 ### ### 34.2 34.2 0.0
2015-Jul-07 Tue 62.72 63.57 ### ### ### ### 0.0
2015-Jul-06 Mon ### ### 60.83 ### 340,448 10,354,725 86.0 86.0 0.0
2015-Jul-03 Fri ### ### ### ### 29.4 29.4 0.0
2015-Jul-02 Thu ### ### 61.71 ### 456,679 ### 69.9 69.9 0.0
2015-Jul-01 Wed ### 61.52 60.52 61.5 ### ### 4.4
2015-Jun-30 Tue 60.2 61.48 ### 61.47 567,083 ### ### ### ###
2015-Jun-29 Mon 60.78 ### 60.25 60.46 ### ### 4.3
2015-Jun-26 Fri ### 62.2 61.5 ### 36.0 36.0 0.0
2015-Jun-25 Thu ### 62.72 ### ### ### ### 0.0
2015-Jun-24 Wed ### 62.85 62.26 62.7 74.2 74.2 4.5
2015-Jun-23 Tue ### 62.85 ### 62.82 ### ### 4.5
2015-Jun-22 Mon 61.29 ### 61.2 61.46 321,980 9,852,588 75.4 75.4 ###
2015-Jun-19 Fri ### ### 60.86 61.21 324,743 9,881,929 ### ### 4.4
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### 61.5 ### ### 410,043 12,608,822 31.5 31.5 0.0
2015-Jun-16 Tue ### ### ### 60.41 17.7 17.7 ###
2015-Jun-15 Mon ### ### ### 61.4 453,878 0 ### ### 4.4
2015-Jun-12 Fri 61.56 62.28 61.56 ### 510,122 31,586,754 79.3 79.3 0.0
2015-Jun-11 Thu ### ### ### 61.24 80.8 80.8 4.4
2015-Jun-10 Wed 59.78 59.87 ### ### ### ### 0.0
2015-Jun-09 Tue ### 60.45 59.58 59.7 32.9 32.9 4.3
2015-Jun-05 Fri ### ### 59.79 60.57 616,574 18,432,479 78.1 78.1 ###
2015-Jun-04 Thu ### 61.27 59.55 59.55 26.7 26.7 ###
2015-Jun-03 Wed 61.5 62.5 59.85 60.56 1,018,127 ### 20.8 20.8 4.3
2015-Jun-02 Tue ### ### 61.7 61.7 646,842 19,955,075 11.6 11.6 4.4
2015-Jun-01 Mon 63.51 ### 62.86 ### 30.2 30.2 0.0
2015-May-29 Fri ### ### 63.52 63.52 1,963,876 ### 8.9 8.9 4.5
2015-May-28 Thu 67.28 67.29 ### ### 435,328 ### ### ### 0.0
2015-May-27 Wed ### ### ### 66.42 13.8 13.8 4.7
2015-May-26 Tue ### ### 67.27 ### 270,054 ### ### ### 0.0
2015-May-25 Mon 66.28 67.28 66.26 ### 80.1 80.1 0.0
2015-May-22 Fri ### 67.28 66.26 66.7 ### ### 4.8
2015-May-21 Thu ### 66.45 ### 66.45 67.6 67.6 ###
2015-May-20 Wed 64.5 65.25 ### ### ### ### 0.0
2015-May-19 Tue ### ### ### 63.84 ### ### 4.6
2015-May-18 Mon 63.8 64.4 ### ### ### ### 0.0
2015-May-15 Fri ### ### ### 63.82 338,183 0 ### ### 4.6
2015-May-14 Thu 63.55 ### 62.42 63.42 408,988 ### ### ### 4.5
2015-May-13 Wed 63.82 63.82 ### 63.74 28.0 28.0 4.6
2015-May-12 Tue 62.87 ### ### 62.24 383,844 0 ### ### 4.4
2015-May-11 Mon ### 63.86 ### ### 449,141 14,341,072 ### ### 0.0
2015-May-08 Fri 62.24 62.8 61.925 ### 29.6 29.6 0.0
2015-May-07 Thu 61.77 ### 61.55 ### 75.9 75.9 0.0
2015-May-06 Wed ### 63.28 ### 61.24 ### ### 4.4
2015-May-05 Tue ### ### 62.89 63.2 309,076 ### 76.8 76.8 4.5
2015-May-04 Mon 62.78 63.7 ### 62.82 240,178 ### 67.2 67.2 4.5
2015-May-01 Fri ### ### ### 62.51 20.2 20.2 ###
2015-Apr-30 Thu 62.5 ### ### 62.59 ### ### ###
2015-Apr-29 Wed 64.58 ### ### ### 12.9 12.9 0.0
2015-Apr-28 Tue ### ### 64.25 64.59 318,329 ### 27.3 27.3 ###
2015-Apr-27 Mon 65.2 65.78 64.85 ### 231,047 ### ### ### 0.0
2015-Apr-24 Fri 64.28 ### ### ### 341,228 0 ### ### 0.0
2015-Apr-23 Thu ### 64.7 63.51 ### 24.0 24.0 0.0
2015-Apr-22 Wed ### ### 64.4 ### ### ### 0.0
2015-Apr-21 Tue ### ### 64.53 ### 34.0 34.0 0.0
2015-Apr-20 Mon 65.5 65.55 ### ### ### ### 0.0
2015-Apr-17 Fri ### ### 65.56 ### 284,545 9,327,385 ### ### 0.0
2015-Apr-16 Thu ### ### 65.79 ### ### ### 0.0
2015-Apr-15 Wed ### ### 66.26 66.27 401,970 ### 24.0 24.0 ###
2015-Apr-14 Tue 66.75 67.43 66.55 ### 204,271 ### 78.4 78.4 0.0
2015-Apr-13 Mon ### 67.76 ### ### 264,455 ### 75.2 75.2 0.0
2015-Apr-10 Fri ### 67.58 66.83 67.51 71.9 71.9 4.8
2015-Apr-09 Thu ### 67.86 ### 66.47 297,644 ### ### ### 4.7
2015-Apr-08 Wed 67.45 67.7 66.79 ### ### ### 0.0
2015-Apr-07 Tue ### 67.77 66.71 ### 538,574 ### ### ### 0.0
2015-Apr-02 Thu 66.81 67.28 66.52 66.54 25.8 25.8 4.8
2015-Apr-01 Wed ### 67.27 66.21 66.23 ### ### ###
2015-Mar-31 Tue 67.49 ### ### 67.24 ### ### 4.8
2015-Mar-30 Mon ### ### 65.5 ### 83.0 83.0 0.0
2015-Mar-27 Fri ### 67.21 ### ### 71.9 71.9 0.0
2015-Mar-26 Thu 67.4 67.4 ### ### 329,754 ### 16.4 16.4 0.0
2015-Mar-25 Wed ### ### 67.55 ### 29.9 29.9 0.0
2015-Mar-24 Tue ### ### ### ### 264,254 0 76.4 76.4 0.0
2015-Mar-23 Mon 67.76 ### 66.58 ### ### ### 0.0
2015-Mar-20 Fri 67.55 68.49 ### ### 391,546 ### ### ### 0.0
2015-Mar-19 Thu ### ### 67.29 67.5 23.8 23.8 ###
2015-Mar-18 Wed ### ### ### 66.2 ### ### 4.7
2015-Mar-17 Tue 65.5 ### ### ### 752,356 0 ### ### 0.0
2015-Mar-16 Mon 64.88 65.43 64.53 64.82 391,227 ### 35.4 35.4 ###
2015-Mar-13 Fri 65.87 66.43 64.87 ### 16.9 16.9 0.0
2015-Mar-12 Thu 67.23 ### 65.8 ### ### ### 0.0
2015-Mar-11 Wed ### 67.7 ### ### 72.0 72.0 0.0
2015-Mar-10 Tue ### 68.5 67.5 ### 345,858 23,518,344 ### ### 0.0
2015-Mar-09 Mon 68.48 ### 67.54 ### 26.1 26.1 0.0
2015-Mar-06 Fri 68.5 ### 67.83 68.48 32.1 32.1 ###
2015-Mar-05 Thu ### ### ### 68.5 72.1 72.1 4.9
2015-Mar-04 Wed ### 69.22 ### 68.48 522,387 ### ### ### ###
2015-Mar-03 Tue 68.8 ### ### ### 786,450 0 ### ### 0.0
2015-Mar-02 Mon 67.43 ### ### 67.42 ### ### 4.8
2015-Feb-27 Fri ### 67.2 66.45 ### 595,326 39,782,659 ### ### 0.0
2015-Feb-26 Thu ### ### ### 66.42 871,985 0 ### ### 4.7
2015-Feb-25 Wed 63.85 64.53 63.8 ### 251,144 16,114,654 72.0 72.0 0.0
2015-Feb-24 Tue 64.44 64.79 63.57 63.8 25.7 25.7 4.6
2015-Feb-23 Mon ### 64.43 ### 63.89 ### ### ###
2015-Feb-20 Fri 63.4 63.76 ### ### 34.1 34.1 0.0
2015-Feb-19 Thu 63.41 ### ### 62.8 24.3 24.3 4.5
2015-Feb-18 Wed ### ### 61.71 62.76 302,657 9,338,481 75.9 75.9 4.5
2015-Feb-17 Tue ### ### ### 61.7 30.3 30.3 4.4
2015-Feb-16 Mon ### ### 61.57 ### ### ### 0.0
2015-Feb-13 Fri ### ### 61.52 61.7 ### ### 4.4
2015-Feb-12 Thu 61.48 61.52 60.77 ### 462,350 ### 28.3 28.3 0.0
2015-Feb-11 Wed ### ### 60.58 60.73 ### ### 4.3
2015-Feb-10 Tue 61.87 ### ### ### 18.6 18.6 0.0
2015-Feb-09 Mon 60.7 61.79 60.7 61.79 ### ### ###
2015-Feb-06 Fri 61.29 61.29 60.57 60.85 ### ### ###
2015-Feb-05 Thu 60.44 61.28 60.28 60.8 ### ### 4.3
2015-Feb-04 Wed ### ### 59.76 ### 304,471 ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### 60.59 59.51 ### 296,343 ### ### ### 0.0
2015-Jan-30 Fri ### ### 59.2 59.45 30.8 30.8 ###
2015-Jan-29 Thu 59.25 ### 59.2 59.58 71.4 71.4 4.3
2015-Jan-28 Wed 58.45 59.4 58.26 59.24 314,880 ### 81.8 81.8 ###
2015-Jan-27 Tue ### ### 59 59.73 428,684 12,646,178 28.4 28.4 ###
2015-Jan-23 Fri 58.27 58.42 57.84 ### 68.1 68.1 0.0
2015-Jan-22 Thu ### 58.27 ### 57.58 371,443 ### 24.5 24.5 4.1
2015-Jan-21 Wed 56.8 ### ### ### 316,255 0 85.3 85.3 0.0
2015-Jan-20 Tue ### ### ### 56.8 26.6 26.6 4.1
2015-Jan-19 Mon ### ### ### 57.24 259,145 0 ### ### 4.1
2015-Jan-16 Fri 58.5 ### ### 57.42 15.9 15.9 ###
2015-Jan-15 Thu 58 58.7 ### 58.7 ### ### 4.2
2015-Jan-14 Wed 59.28 59.29 58.28 ### 400,427 ### 22.6 22.6 0.0
2015-Jan-13 Tue ### ### ### 59.28 ### ### 4.2
2015-Jan-12 Mon 58.7 ### ### 58.41 ### ### 4.2
2015-Jan-09 Fri ### ### 58.46 ### 276,829 ### ### ### 0.0
2015-Jan-08 Thu 58 58.29 57.48 ### ### ### 0.0
2015-Jan-07 Wed 57.57 ### 56.89 ### ### ### 0.0
2015-Jan-06 Tue 57.52 ### ### ### 336,056 0 76.6 76.6 0.0
2015-Jan-05 Mon 57.8 58.24 ### 57.78 26.2 26.2 4.1
2015-Jan-02 Fri ### 57.87 56.8 57.87 ### ### ###
2014-Dec-31 Wed 57 ### 56.85 ### 75,879 ### 70.4 70.4 0.0
2014-Dec-30 Tue 58.49 58.49 56.76 56.82 8.3 8.3 4.1
2014-Dec-29 Mon 57.5 ### ### 58.29 170,741 0 74.0 74.0 ###
2014-Dec-24 Wed ### ### 56.46 56.72 119,646 ### ### ### ###
2014-Dec-23 Tue 57.8 ### ### ### ### ### 0.0
2014-Dec-22 Mon 56.55 ### ### ### ### ### 0.0
2014-Dec-19 Fri 55 ### 55 ### ### ### 0.0
2014-Dec-18 Thu ### ### 54.425 54.49 ### ### 3.9
2014-Dec-17 Wed ### ### ### 54.86 373,080 0 80.7 80.7 3.9
2014-Dec-16 Tue ### ### 53.86 ### 483,523 13,021,274 15.5 15.5 0.0
2014-Dec-15 Mon 54.44 ### ### ### ### ### 0.0
2014-Dec-12 Fri 54.56 56 54.46 54.59 70.7 70.7 ###
2014-Dec-11 Thu 54.75 55.29 54.75 ### 77.3 77.3 0.0
2014-Dec-10 Wed ### ### ### 55.22 34.1 34.1 3.9
2014-Dec-09 Tue 55.48 55.83 ### 55.24 ### ### 3.9
2014-Dec-08 Mon ### ### 55.54 55.8 287,545 7,985,124 ### ### 4.0
2014-Dec-05 Fri 55.4 ### ### ### 301,171 0 28.5 28.5 0.0
2014-Dec-04 Thu ### 55.7 ### 55.51 72.8 72.8 ###
2014-Dec-03 Wed 53.85 ### 53.85 55.25 86.3 86.3 ###
2014-Dec-02 Tue ### ### 53.4 ### 423,956 11,319,625 70.6 70.6 0.0
2014-Dec-01 Mon ### 54.49 53.26 53.26 ### ### 3.8
2014-Nov-28 Fri ### ### ### ### 448,887 0 ### ### 0.0
2014-Nov-27 Thu ### ### ### 54.5 ### ### 3.9
2014-Nov-26 Wed ### 53.59 52.88 53.48 73.0 73.0 3.8
2014-Nov-25 Tue 52.74 52.87 ### 52.5 31.0 31.0 3.8
2014-Nov-24 Mon ### 52.74 52.28 ### 77.6 77.6 0.0
2014-Nov-21 Fri 52 52.4 51.53 ### 384,958 20,004,342 79.7 79.7 0.0
2014-Nov-20 Thu ### 52.49 ### ### 454,087 ### 78.8 78.8 0.0
2014-Nov-19 Wed 52 ### ### 52.59 340,285 0 ### ### ###
2014-Nov-18 Tue 52.45 ### 51.7 ### 821,048 ### 24.5 24.5 0.0
2014-Nov-17 Mon ### ### 52.23 52.41 348,376 ### ### ### ###
2014-Nov-14 Fri ### ### ### 53.41 292,151 0 ### ### ###
2014-Nov-13 Thu ### 53.4 52.625 52.8 29.1 29.1 ###
2014-Nov-12 Wed ### ### ### 52.79 ### ### ###
2014-Nov-11 Tue ### ### ### ### 497,849 0 86.1 86.1 0.0
2014-Nov-10 Mon ### ### 51.8 ### ### ### 0.0
2014-Nov-07 Fri ### 53.71 52.89 ### 28.8 28.8 0.0
2014-Nov-06 Thu 53 ### ### 52.89 41.6 41.6 3.8
2014-Nov-05 Wed ### ### ### 52.71 ### ### ###
2014-Nov-04 Tue 52.2 52.89 52.2 52.58 ### ### 3.8
2014-Nov-03 Mon 52.46 ### 52.46 ### 269,720 7,074,755 ### ### 0.0
2014-Oct-31 Fri ### 52.73 51.77 52.24 26.1 26.1 ###
2014-Oct-30 Thu 51.84 52.29 ### 51.89 622,070 16,264,020 75.4 75.4 ###
2014-Oct-29 Wed ### ### 51.24 51.55 507,551 13,003,456 ### ### 3.7
2014-Oct-28 Tue 52.58 ### 52.51 ### 73.6 73.6 0.0
2014-Oct-27 Mon ### 52.54 51.945 52.49 590,950 ### 82.6 82.6 ###
2014-Oct-24 Fri 51.4 51.76 ### ### 542,288 ### ### ### 0.0
2014-Oct-23 Thu 49.75 ### 49.75 ### ### ### 0.0
2014-Oct-22 Wed 49.26 49.72 ### 49.72 299,759 ### ### ### ###
2014-Oct-21 Tue 48.86 49.25 48.81 ### ### ### 0.0
2014-Oct-20 Mon ### 49.45 48.8 48.82 312,441 ### 26.1 26.1 3.5
2014-Oct-17 Fri ### ### 48.74 48.79 25.2 25.2 3.5
2014-Oct-16 Thu ### 48.82 ### 48.76 549,983 13,425,085 ### ### 3.5
2014-Oct-15 Wed ### 48.55 ### ### 77.3 77.3 0.0
2014-Oct-14 Tue 48.21 48.46 ### ### 406,089 ### ### ### 0.0
2014-Oct-13 Mon 48.4 48.73 ### 48.56 ### ### 3.5
2014-Oct-10 Fri 48.76 ### 48.44 48.49 644,043 15,598,721 ### ### ###
2014-Oct-09 Thu 50 ### 49.58 ### ### ### 0.0
2014-Oct-08 Wed ### 49.57 ### 49.42 432,181 ### ### ### 3.5
2014-Oct-07 Tue 50.41 50.42 ### 49.49 513,544 12,946,444 19.3 19.3 ###
2014-Oct-06 Mon ### 50.45 50.2 ### 191,177 9,620,982 36.3 36.3 0.0
2014-Oct-03 Fri ### 50.4 ### ### 264,275 ### ### ### 0.0
2014-Oct-02 Thu 49.87 ### 49.86 ### ### ### 0.0
2014-Oct-01 Wed 49.57 50.47 49.57 50.47 ### ### ###
2014-Sep-30 Tue 49.73 ### 49.52 ### ### ### 0.0
2014-Sep-29 Mon 50.24 50.41 49.57 49.57 ### ### ###
2014-Sep-26 Fri ### ### ### 50.42 26.3 26.3 ###
2014-Sep-25 Thu ### ### ### 50.85 487,947 0 34.7 34.7 3.6
2014-Sep-24 Wed 50.8 ### 50.59 50.76 514,677 13,018,754 36.4 36.4 3.6
2014-Sep-23 Tue 50.53 ### ### 50.8 71.9 71.9 3.6
2014-Sep-22 Mon ### ### ### ### 361,545 0 ### ### 0.0
2014-Sep-19 Fri 50 50.54 50 50.2 72.0 72.0 3.6
2014-Sep-18 Thu 50.52 ### 49.87 49.87 602,477 ### 22.3 22.3 3.6
2014-Sep-17 Wed ### ### 49.7 ### ### ### 0.0
2014-Sep-16 Tue ### 50.2 ### ### 19.0 19.0 0.0
2014-Sep-15 Mon 51 51.26 50.57 ### ### ### 0.0
2014-Sep-12 Fri ### 51.44 ### ### 27.7 27.7 0.0
2014-Sep-11 Thu 52 52.22 ### ### 24.1 24.1 0.0
2014-Sep-10 Wed ### 52.24 51.46 51.89 ### ### ###
2014-Sep-09 Tue 51.73 52.5 ### 52.5 ### ### 3.8
2014-Sep-08 Mon ### ### 50.71 ### 362,258 9,185,051 36.7 36.7 0.0
2014-Sep-05 Fri 53 ### 52.25 ### 23.7 23.7 0.0
2014-Sep-04 Thu ### 53.28 ### ### 227,241 ### 33.0 33.0 0.0
2014-Sep-03 Wed ### ### 52.81 ### ### ### 0.0
2014-Sep-02 Tue ### ### 52.21 53.29 371,721 9,703,776 ### ### ###
2014-Sep-01 Mon 52.47 52.72 ### 52.2 362,928 9,566,782 ### ### 3.7
2014-Aug-29 Fri ### 53.45 51.88 ### 734,521 38,683,548 23.5 23.5 0.0
2014-Aug-28 Thu ### ### ### ### 531,184 0 83.8 83.8 0.0
2014-Aug-27 Wed 51 51.47 51 ### 74.6 74.6 0.0
2014-Aug-26 Tue ### ### 50.78 50.88 37.6 37.6 3.6
2014-Aug-25 Mon 50.55 50.83 50.5 ### 294,421 ### ### ### 0.0
2014-Aug-22 Fri 50.84 ### 50.57 ### 247,429 6,256,242 ### ### 0.0
2014-Aug-21 Thu ### 51.755 50.55 ### 25.8 25.8 0.0
2014-Aug-20 Wed 50 50.52 49.86 50.48 282,551 ### 80.7 80.7 3.6
2014-Aug-19 Tue 49.5 49.79 ### 49.77 319,572 7,955,744 ### ### 3.6
2014-Aug-18 Mon ### 49.28 ### 49.27 181,085 ### 83.3 83.3 ###
2014-Aug-15 Fri ### ### 48.4 48.47 19.9 19.9 3.5
2014-Aug-14 Thu 48 48.7 ### ### 282,084 6,868,745 ### ### 0.0
2014-Aug-13 Wed 47.87 ### 47.4 47.89 ### ### ###
2014-Aug-12 Tue ### 48.27 47.23 48.2 ### ### 3.4
2014-Aug-11 Mon ### 47.29 46.88 47.24 ### ### 3.4
2014-Aug-08 Fri 47 47.29 46.51 46.74 ### ### 3.3
2014-Aug-07 Thu ### 47.54 47 ### 76.0 76.0 0.0
2014-Aug-06 Wed ### 47.59 ### ### 79.7 79.7 0.0
2014-Aug-05 Tue ### ### 47.22 ### 391,324 9,239,159 83.9 83.9 0.0
2014-Aug-04 Mon 47.5 ### ### ### 223,071 0 20.7 20.7 0.0
2014-Aug-01 Fri ### 48.075 ### 47.52 23.2 23.2 3.4
2014-Jul-31 Thu 47.75 ### 47.71 ### ### ### 0.0
2014-Jul-30 Wed ### 48 ### 47.74 ### ### 3.4
2014-Jul-29 Tue ### 47.49 ### ### 329,852 ### 76.1 76.1 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 19:45:59 thru 2024-04-19 19:46:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000