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 Wed 25-Jun-25 08:29:27 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 2247...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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 47.75 785 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-24 Tue ### 106.52 ### ### 246,943 13,152,184 66.4 66.4 0.0
2025-Jun-23 Mon ### 105.41 104.57 ### 193,745 20,341,287 48.2 48.2 0.0
2025-Jun-20 Fri ### ### 105.2 ### 34.9 34.9 0.0
2025-Jun-19 Thu ### ### ### ### 46.5 46.5 0.0
2025-Jun-18 Wed ### ### ### ### 69.3 69.3 0.0
2025-Jun-17 Tue ### 106.5 ### ### ### ### 0.0
2025-Jun-16 Mon ### ### ### 106.2 ### ### 7.6
2025-Jun-13 Fri 106.75 106.78 ### 106.2 ### ### 7.6
2025-Jun-12 Thu ### ### 106.44 106.44 32.0 32.0 7.6
2025-Jun-11 Wed ### ### 106.76 106.76 267,787 14,294,470 ### ### 7.6
2025-Jun-10 Tue ### 106.78 ### ### 425,770 ### ### ### 0.0
2025-Jun-06 Fri 106.27 ### 105.83 105.83 ### ### ###
2025-Jun-05 Thu ### 106.5 106.025 ### 37.0 37.0 0.0
2025-Jun-04 Wed 105.57 106.25 105.57 ### 313,279 33,179,378 ### ### 0.0
2025-Jun-03 Tue 105.2 105.4 104.86 105.2 ### ### 7.5
2025-Jun-02 Mon 104.74 104.85 104.46 104.58 470,777 ### ### ### 7.5
2025-May-30 Fri ### ### ### 104.77 69.1 69.1 ###
2025-May-29 Thu 104.88 ### ### 104.53 393,286 0 34.4 34.4 ###
2025-May-28 Wed ### ### ### ### 178,977 0 ### ### 0.0
2025-May-27 Tue ### 104.51 103.89 104.48 324,248 33,786,641 ### ### 7.5
2025-May-26 Mon ### ### 103.75 ### 202,285 ### ### ### 0.0
2025-May-23 Fri 103.87 ### 103.82 103.86 33.5 33.5 7.4
2025-May-22 Thu ### ### ### ### 66.3 66.3 0.0
2025-May-21 Wed 104.43 ### ### ### ### ### 0.0
2025-May-20 Tue 103.8 ### ### ### 35.9 35.9 0.0
2025-May-19 Mon 103.49 103.7 ### ### ### ### 0.0
2025-May-16 Fri ### ### 103.47 103.59 215,642 ### ### ### ###
2025-May-15 Thu 102.58 ### 102.53 ### 163,071 ### ### ### 0.0
2025-May-14 Wed ### ### 102.47 102.84 ### ### 7.3
2025-May-13 Tue 103.21 103.27 102.59 102.76 ### ### ###
2025-May-12 Mon 102.77 102.84 102.21 102.21 37.6 37.6 ###
2025-May-09 Fri 101.59 102.25 101.51 ### ### ### 0.0
2025-May-08 Thu ### 101.88 ### ### 172,451 8,784,653 ### ### 0.0
2025-May-07 Wed ### 101.49 ### ### 63.0 63.0 0.0
2025-May-06 Tue 100.84 ### 100.78 ### 63.8 63.8 0.0
2025-May-05 Mon ### ### ### ### 194,556 0 ### ### 0.0
2025-May-02 Fri ### ### 100.51 ### 270,826 ### ### ### 0.0
2025-May-01 Thu 100.5 ### ### 100.84 68.5 68.5 7.2
2025-Apr-30 Wed 100.28 100.5 ### 100.5 68.8 68.8 7.2
2025-Apr-29 Tue 99.21 ### ### 99.89 ### ### ###
2025-Apr-28 Mon 99.53 99.7 ### ### ### ### 0.0
2025-Apr-24 Thu 98.28 98.88 98.28 ### 369,140 36,389,821 62.4 62.4 0.0
2025-Apr-23 Wed ### 98.7 97.88 ### 33.4 33.4 0.0
2025-Apr-22 Tue 95.86 96.82 95.8 96.73 697,343 ### 77.9 77.9 ###
2025-Apr-17 Thu ### 96.77 ### 96.77 311,581 15,075,846 66.6 66.6 6.9
2025-Apr-16 Wed ### 96.48 ### ### 37.0 37.0 0.0
2025-Apr-15 Tue ### 96.53 95.86 ### 177,755 17,099,142 38.2 38.2 0.0
2025-Apr-14 Mon 95.24 ### 95.2 ### 69.4 69.4 0.0
2025-Apr-11 Fri 93.29 ### ### ### ### ### 0.0
2025-Apr-10 Thu ### 97.41 95.27 95.4 29.4 29.4 6.8
2025-Apr-09 Wed ### 92.23 ### 91.21 495,358 ### 77.7 77.7 ###
2025-Apr-08 Tue 91.47 ### ### ### 761,581 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,772,548 0 ### ### 0.0
2025-Apr-04 Fri 95.72 ### 94.81 94.88 537,153 ### ### ### 6.8
2025-Apr-03 Thu 96.24 97.44 ### 97.25 293,189 ### 78.5 78.5 ###
2025-Apr-02 Wed 98.55 98.77 ### ### 42.6 42.6 0.0
2025-Apr-01 Tue 97.85 ### ### ### 74.5 74.5 0.0
2025-Mar-31 Mon ### ### 97.81 97.86 42.5 42.5 ###
2025-Mar-28 Fri ### 99.82 ### 99.55 64.1 64.1 ###
2025-Mar-27 Thu ### 99.46 ### 99.43 142,726 ### 71.0 71.0 7.1
2025-Mar-26 Wed ### ### ### 99.74 193,727 0 65.9 65.9 7.1
2025-Mar-25 Tue 99.42 99.72 ### ### 36.3 36.3 0.0
2025-Mar-24 Mon 98.89 ### 98.58 ### 172,181 ### 71.4 71.4 0.0
2025-Mar-21 Fri ### ### 98.56 98.87 400,326 ### ### ### 7.1
2025-Mar-20 Thu ### ### 98.29 98.77 274,244 13,477,721 ### ### 7.1
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### 98.8 97.89 ### 281,982 ### ### ### 0.0
2025-Mar-17 Mon 97.76 ### 97.51 ### 64.3 64.3 0.0
2025-Mar-14 Fri 96.76 ### ### ### 62.0 62.0 0.0
2025-Mar-13 Thu ### 97.46 96.5 96.59 283,743 ### 32.5 32.5 ###
2025-Mar-12 Wed ### 97.4 ### ### ### ### 0.0
2025-Mar-11 Tue 98.24 98.5 ### 98.27 ### ### ###
2025-Mar-10 Mon ### 99.43 ### 99.21 2,080,554 103,434,742 69.0 69.0 ###
2025-Mar-07 Fri 99.87 ### ### ### 486,642 0 ### ### 0.0
2025-Mar-06 Thu ### ### 100.5 100.73 235,470 ### 32.2 32.2 ###
2025-Mar-05 Wed ### 101.2 ### ### ### ### 0.0
2025-Mar-04 Tue 101.47 ### ### 101.48 500,324 0 ### ### 7.2
2025-Mar-03 Mon 101.77 102.24 ### ### 288,656 ### 68.1 68.1 0.0
2025-Feb-28 Fri 101.55 101.87 ### ### 46.0 46.0 0.0
2025-Feb-27 Thu 102.26 ### 102.21 102.41 168,785 8,625,757 64.3 64.3 ###
2025-Feb-26 Wed ### ### 101.7 ### 223,680 11,374,128 72.6 72.6 0.0
2025-Feb-25 Tue ### ### 101.85 ### 219,625 ### ### ### 0.0
2025-Feb-24 Mon 101.75 102.85 ### 102.85 353,345 ### 78.2 78.2 ###
2025-Feb-21 Fri 103.26 103.4 102.58 ### 34.8 34.8 0.0
2025-Feb-20 Thu ### ### 102.49 ### ### ### 0.0
2025-Feb-19 Wed 104.5 ### 103.74 ### 265,652 ### 37.9 37.9 0.0
2025-Feb-18 Tue ### 105.45 104.54 ### ### ### 0.0
2025-Feb-17 Mon ### 105.4 104.7 105.4 ### ### 7.5
2025-Feb-14 Fri ### ### 105.55 105.55 29.3 29.3 ###
2025-Feb-13 Thu 105.28 105.77 105.28 ### 145,552 15,359,374 66.1 66.1 0.0
2025-Feb-12 Wed 104.76 ### 104.45 ### 75.1 75.1 0.0
2025-Feb-11 Tue ### ### ### ### 170,222 0 35.0 35.0 0.0
2025-Feb-10 Mon ### 104.84 ### 104.59 70.2 70.2 ###
2025-Feb-07 Fri ### 105.29 104.81 ### 169,584 ### 66.0 66.0 0.0
2025-Feb-06 Thu ### ### 104.58 ### ### ### 0.0
2025-Feb-05 Wed 103.89 ### 103.8 103.83 139,622 7,246,381 ### ### ###
2025-Feb-04 Tue 104.28 104.43 ### ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### 78.1 78.1 0.0
2025-Jan-31 Fri ### ### ### 105.21 65.9 65.9 ###
2025-Jan-30 Thu 104.4 ### 104.2 104.75 233,676 ### ### ### 7.5
2025-Jan-29 Wed 103.88 ### 103.88 ### 181,945 9,450,223 ### ### 0.0
2025-Jan-28 Tue 103.73 ### 103.49 ### 41.9 41.9 0.0
2025-Jan-24 Fri ### ### ### 103.75 ### ### ###
2025-Jan-23 Thu 103.78 103.81 103.2 ### 38.6 38.6 0.0
2025-Jan-22 Wed ### ### 103.86 ### 243,356 12,637,477 68.0 68.0 0.0
2025-Jan-21 Tue 103.59 ### ### ### 65.9 65.9 0.0
2025-Jan-20 Mon 102.8 ### 102.73 ### ### ### 0.0
2025-Jan-17 Fri 102.79 ### 102.4 102.49 30.3 30.3 ###
2025-Jan-16 Thu ### ### 102.58 ### 159,876 8,200,040 ### ### 0.0
2025-Jan-15 Wed 101.72 ### ### ### ### ### 0.0
2025-Jan-14 Tue ### 101.84 ### 101.55 ### ### ###
2025-Jan-13 Mon 101.42 101.58 ### ### 301,678 15,322,225 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 33.5 33.5 0.0
2025-Jan-09 Thu 102.55 102.72 ### 102.72 ### ### 7.3
2025-Jan-08 Wed ### ### 101.87 ### ### ### 0.0
2025-Jan-07 Tue 102.2 102.42 ### 102.23 327,889 ### ### ### 7.3
2025-Jan-06 Mon ### ### 101.77 ### ### ### 0.0
2025-Jan-03 Fri 101.2 ### ### 101.87 ### ### ###
2025-Jan-02 Thu 100.74 ### 100.55 101.27 211,087 ### ### ### ###
2024-Dec-31 Tue ### 102.23 101.73 101.73 ### ### ###
2024-Dec-30 Mon ### 102.78 ### ### 33.1 33.1 0.0
2024-Dec-27 Fri 102.46 ### ### 102.81 250,378 0 ### ### ###
2024-Dec-24 Tue ### 102.4 ### 102.28 125,048 6,402,457 65.8 65.8 7.3
2024-Dec-23 Mon 100.87 ### 100.87 ### 448,753 22,632,857 ### ### 0.0
2024-Dec-20 Fri ### 101.27 ### ### 623,685 31,580,289 ### ### 0.0
2024-Dec-19 Thu ### ### ### ### 38.7 38.7 0.0
2024-Dec-18 Wed ### 103.8 ### ### ### ### 0.0
2024-Dec-17 Tue 102.43 103.57 102.25 ### ### ### 0.0
2024-Dec-16 Mon ### ### 102.49 102.53 320,574 ### 41.9 41.9 ###
2024-Dec-13 Fri ### 103.29 ### ### 463,124 ### 71.1 71.1 0.0
2024-Dec-12 Thu ### ### 103.53 ### ### ### 0.0
2024-Dec-11 Wed 104.23 ### 103.78 103.88 35.7 35.7 7.4
2024-Dec-10 Tue ### ### ### ### 247,326 0 36.8 36.8 0.0
2024-Dec-09 Mon 104.43 104.74 ### 104.74 317,557 ### 75.7 75.7 ###
2024-Dec-06 Fri ### ### 104.73 104.73 150,344 ### ### ### ###
2024-Dec-05 Thu 105.57 105.71 ### 105.43 36.0 36.0 ###
2024-Dec-04 Wed ### 105.42 104.82 ### 156,570 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 35.1 35.1 0.0
2024-Dec-02 Mon ### ### ### ### 206,883 0 ### ### 0.0
2024-Nov-29 Fri 104.74 ### ### 104.87 ### ### ###
2024-Nov-28 Thu ### 105.45 ### ### 67.0 67.0 0.0
2024-Nov-27 Wed 104.49 104.8 ### 104.54 ### ### 7.5
2024-Nov-26 Tue ### ### 103.89 ### 322,973 ### ### ### 0.0
2024-Nov-25 Mon ### ### 104.7 104.7 ### ### 7.5
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### 103.26 103.4 42.6 42.6 7.4
2024-Nov-20 Wed ### ### 103.43 103.5 432,245 22,353,550 ### ### 7.4
2024-Nov-19 Tue 103.23 ### ### ### 389,378 0 71.4 71.4 0.0
2024-Nov-18 Mon ### 103.45 102.45 103.25 ### ### 7.4
2024-Nov-15 Fri 102.77 ### 102.54 ### 70.6 70.6 0.0
2024-Nov-14 Thu 102.28 102.5 ### ### ### ### 0.0
2024-Nov-13 Wed ### ### 101.29 ### ### ### 0.0
2024-Nov-12 Tue 102.54 ### ### 102.56 ### ### 7.3
2024-Nov-11 Mon 102.55 102.84 ### ### 658,274 33,848,449 ### ### 0.0
2024-Nov-08 Fri ### 103.28 102.86 ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 358,488 0 43.9 43.9 0.0
2024-Nov-06 Wed ### ### 101.42 101.73 ### ### ###
2024-Nov-05 Tue ### ### ### ### 261,443 0 ### ### 0.0
2024-Nov-04 Mon 101.2 101.49 100.88 101.26 74.3 74.3 7.2
2024-Nov-01 Fri ### 100.75 ### 100.73 189,723 ### 70.5 70.5 ###
2024-Oct-31 Thu ### 101.49 100.84 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 101.5 ### ### 7.3
2024-Oct-29 Tue 102.48 ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### 101.75 ### 227,141 ### ### ### 0.0
2024-Oct-25 Fri ### ### 101.86 ### 166,929 ### ### ### 0.0
2024-Oct-24 Thu 101.78 ### 101.56 101.83 255,153 ### 70.7 70.7 ###
2024-Oct-23 Wed ### ### 101.71 ### 202,624 10,304,443 37.8 37.8 0.0
2024-Oct-22 Tue 102.8 102.81 101.76 101.81 312,076 ### ### ### 7.3
2024-Oct-21 Mon ### 103.73 ### 103.58 ### ### 7.4
2024-Oct-18 Fri ### 103.41 102.52 102.78 293,086 ### 36.3 36.3 ###
2024-Oct-17 Thu 103.77 ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### 102.84 141,780 0 ### ### 7.3
2024-Oct-15 Tue ### 103.4 ### 103.25 194,475 10,054,357 ### ### 7.4
2024-Oct-14 Mon ### ### ### ### 41.2 41.2 0.0
2024-Oct-11 Fri 101.87 ### 101.76 ### 97,229 ### ### ### 0.0
2024-Oct-10 Thu ### ### 101.78 ### 35.0 35.0 0.0
2024-Oct-09 Wed 101.89 ### 101.41 101.56 ### ### 7.3
2024-Oct-08 Tue ### ### 101.29 101.43 ### ### 7.2
2024-Oct-07 Mon 101.44 101.86 ### 101.83 67.4 67.4 ###
2024-Oct-04 Fri 101.21 101.25 ### ### ### ### 0.0
2024-Oct-03 Thu ### ### 101.53 101.79 ### ### ###
2024-Oct-02 Wed 101.47 101.88 101.43 ### ### ### 0.0
2024-Oct-01 Tue 102.26 102.27 101.51 101.79 347,520 ### ### ### ###
2024-Sep-30 Mon 103.42 103.78 ### 103.58 ### ### 7.4
2024-Sep-27 Fri ### ### 102.77 ### 91,882 4,721,356 ### ### 0.0
2024-Sep-26 Thu 102.29 102.82 102.29 102.74 59.1 59.1 7.3
2024-Sep-25 Wed 102.41 102.55 ### 101.74 ### ### 7.3
2024-Sep-24 Tue ### ### 101.55 ### ### ### 0.0
2024-Sep-23 Mon ### ### 101.73 ### 203,950 ### ### ### 0.0
2024-Sep-20 Fri 102.85 ### 102.43 ### 37.7 37.7 0.0
2024-Sep-19 Thu ### 102.72 101.72 102.49 ### ### ###
2024-Sep-18 Wed 101.59 ### 101.48 101.84 112,347 5,700,486 ### ### 7.3
2024-Sep-17 Tue ### ### ### 101.78 263,958 0 ### ### 7.3
2024-Sep-16 Mon 101.73 ### 101.51 101.56 ### ### 7.3
2024-Sep-13 Fri 101.5 101.89 ### ### ### ### 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### 99.28 99.59 ### ### ###
2024-Sep-10 Tue 100.26 ### 99.83 99.86 174,720 8,721,148 35.0 35.0 7.1
2024-Sep-09 Mon 98.53 ### ### 99.48 ### ### 7.1
2024-Sep-06 Fri 99.43 ### ### 99.79 123,482 0 72.3 72.3 7.1
2024-Sep-05 Thu ### ### ### 99.41 137,670 0 ### ### ###
2024-Sep-04 Wed 99.46 ### ### ### ### ### 0.0
2024-Sep-03 Tue 100.57 100.83 ### 100.78 122,640 ### ### ### 7.2
2024-Sep-02 Mon ### 100.82 ### 100.73 72.3 72.3 ###
2024-Aug-30 Fri ### 100.48 100.2 100.48 57.9 57.9 7.2
2024-Aug-29 Thu ### ### 99.55 ### 71.6 71.6 0.0
2024-Aug-28 Wed 99.82 ### 99.4 ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 37.1 37.1 0.0
2024-Aug-26 Mon ### ### ### 100.24 347,526 0 ### ### ###
2024-Aug-23 Fri 99.23 99.57 ### 99.49 68.0 68.0 ###
2024-Aug-22 Thu 99.58 99.72 99.5 99.57 ### ### 7.1
2024-Aug-21 Wed ### 99.27 98.59 99.26 246,553 24,391,488 66.8 66.8 ###
2024-Aug-20 Tue 99.27 ### 98.82 ### 184,048 ### 39.2 39.2 0.0
2024-Aug-19 Mon 98.46 98.89 98.4 98.74 ### ### 7.1
2024-Aug-16 Fri 98.46 98.75 98.22 98.55 339,359 33,421,771 ### ### ###
2024-Aug-15 Thu 97.5 97.78 ### ### 342,687 ### ### ### 0.0
2024-Aug-14 Wed 97.5 97.85 ### ### 210,484 10,297,929 31.7 31.7 0.0
2024-Aug-13 Tue ### ### 96.49 96.77 183,957 ### 71.1 71.1 6.9
2024-Aug-12 Mon 96.88 ### 96.57 ### 36.0 36.0 0.0
2024-Aug-09 Fri ### 96.4 95.47 ### 409,674 39,302,075 ### ### 0.0
2024-Aug-08 Thu ### 95.27 94.49 ### 231,051 ### ### ### 0.0
2024-Aug-07 Wed ### ### 94.42 95.24 66.8 66.8 6.8
2024-Aug-06 Tue ### ### ### ### 64.8 64.8 0.0
2024-Aug-05 Mon ### ### ### 94.58 774,072 0 ### ### 6.8
2024-Aug-02 Fri 98.42 98.56 ### ### ### ### 0.0
2024-Aug-01 Thu 100.5 100.88 ### ### ### ### 0.0
2024-Jul-31 Wed 98.72 ### 98.72 ### ### ### 0.0
2024-Jul-30 Tue 97.87 ### ### ### ### ### 0.0
2024-Jul-29 Mon 98.7 ### ### 98.77 69.1 69.1 7.1
2024-Jul-26 Fri 97.89 98.22 97.78 ### 156,389 15,326,122 ### ### 0.0
2024-Jul-25 Thu ### 97.73 97.23 97.23 ### ### 6.9
2024-Jul-24 Wed 98.29 ### 98.22 98.46 339,426 ### ### ### 7.0
2024-Jul-23 Tue ### 98.89 98.53 ### 68.2 68.2 0.0
2024-Jul-22 Mon ### ### 97.73 ### ### ### 0.0
2024-Jul-19 Fri 98.24 98.55 ### 98.55 68.6 68.6 ###
2024-Jul-18 Thu 99.59 99.86 99.29 ### 40.3 40.3 0.0
2024-Jul-17 Wed ### ### ### 99.71 ### ### 7.1
2024-Jul-16 Tue 99.29 ### ### ### 39.3 39.3 0.0
2024-Jul-15 Mon 99.22 99.45 ### 99.21 38.6 38.6 ###
2024-Jul-12 Fri ### ### ### 98.47 ### ### ###
2024-Jul-11 Thu 97.8 97.89 97.48 ### 184,924 ### 34.5 34.5 0.0
2024-Jul-10 Wed ### 96.76 96.25 ### 245,526 23,694,486 ### ### 0.0
2024-Jul-09 Tue ### ### ### 96.81 70.3 70.3 ###
2024-Jul-08 Mon ### ### ### ### ### ### 0.0
2024-Jul-05 Fri 96.72 ### 96.59 96.79 ### ### ###
2024-Jul-04 Thu 96.75 ### ### 96.89 69.5 69.5 ###
2024-Jul-03 Wed 95.7 95.88 95.57 95.76 160,623 ### ### ### 6.8
2024-Jul-02 Tue 95.84 ### ### 95.51 155,453 0 ### ### 6.8
2024-Jul-01 Mon 95.56 ### ### ### 201,621 0 70.0 70.0 0.0
2024-Jun-28 Fri ### 97.46 96.77 96.77 145,122 14,093,523 32.0 32.0 6.9
2024-Jun-27 Thu 95.75 ### ### ### ### ### 0.0
2024-Jun-26 Wed ### ### 96.44 96.79 ### ### ###
2024-Jun-25 Tue ### 97.53 96.78 97.53 169,284 16,446,787 69.1 69.1 ###
2024-Jun-24 Mon ### ### 96.25 96.25 291,276 14,017,657 ### ### 6.9
2024-Jun-21 Fri ### ### 96.53 ### 169,771 ### ### ### 0.0
2024-Jun-20 Thu ### 96.7 96.48 ### 194,959 18,831,089 ### ### 0.0
2024-Jun-19 Wed 96.76 ### 96.5 ### 198,978 9,600,688 ### ### 0.0
2024-Jun-18 Tue 96.29 96.84 96.29 96.73 317,423 30,651,951 71.1 71.1 ###
2024-Jun-17 Mon ### 96.21 95.82 95.82 314,251 ### ### ### 6.8
2024-Jun-14 Fri 96.4 96.46 ### ### ### ### 0.0
2024-Jun-13 Thu 96.83 96.89 96.4 96.46 267,847 25,886,073 37.5 37.5 6.9
2024-Jun-12 Wed ### ### 95.81 ### ### ### 0.0
2024-Jun-11 Tue 97.5 97.5 96.24 96.5 379,556 36,767,589 40.2 40.2 6.9
2024-Jun-07 Fri ### 97.84 97.48 97.77 68.8 68.8 ###
2024-Jun-06 Thu ### 97.58 ### ### 177,153 ### 69.5 69.5 0.0
2024-Jun-05 Wed 96.44 96.79 96.41 ### 161,442 ### ### ### 0.0
2024-Jun-04 Tue 96.47 96.75 96.28 96.28 127,676 12,322,649 42.8 42.8 6.9
2024-Jun-03 Mon ### 96.89 96.57 ### 161,747 15,645,787 ### ### 0.0
2024-May-31 Fri ### ### ### ### 66.9 66.9 0.0
2024-May-30 Thu 94.75 ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### 95.43 639,846 0 ### ### ###
2024-May-28 Tue ### 97.27 96.73 96.75 ### ### ###
2024-May-27 Mon 96.73 ### 96.73 ### 70.6 70.6 0.0
2024-May-24 Fri 96.22 96.48 ### 96.25 236,954 ### 66.7 66.7 6.9
2024-May-23 Thu ### ### ### ### 295,877 0 70.7 70.7 0.0
2024-May-22 Wed ### ### 97.72 97.72 342,847 ### ### ### ###
2024-May-21 Tue 97.81 97.88 ### 97.78 ### ### 7.0
2024-May-20 Mon 97.77 ### ### ### ### ### 0.0
2024-May-17 Fri ### 97.8 97.21 97.24 ### ### 6.9
2024-May-16 Thu 97.5 ### 97.5 ### 338,389 ### ### ### 0.0
2024-May-15 Wed 96.79 ### 96.59 96.59 132,455 ### ### ### ###
2024-May-14 Tue 96.41 96.48 ### 96.2 160,752 7,754,676 ### ### ###
2024-May-13 Mon 96.27 96.5 ### 96.5 ### ### 6.9
2024-May-10 Fri ### ### 96.24 ### 119,620 ### ### ### 0.0
2024-May-09 Thu 96.8 96.81 ### ### ### ### 0.0
2024-May-08 Wed ### ### 96.73 ### 750,742 ### ### ### 0.0
2024-May-07 Tue ### 96.79 95.73 96.79 267,958 ### ### ### ###
2024-May-06 Mon ### ### ### ### 128,653 0 72.1 72.1 0.0
2024-May-03 Fri 94.56 94.83 94.43 94.71 ### ### ###
2024-May-02 Thu ### 94.52 ### ### 296,154 ### 69.4 69.4 0.0
2024-May-01 Wed ### ### 93.77 ### ### ### 0.0
2024-Apr-30 Tue 94.79 ### ### ### 67.2 67.2 0.0
2024-Apr-29 Mon ### ### 94.41 94.79 63.7 63.7 ###
2024-Apr-26 Fri ### 94.23 93.83 ### 71.9 71.9 0.0
2024-Apr-24 Wed 95.75 95.86 95.28 ### 192,721 18,418,345 ### ### 0.0
2024-Apr-23 Tue 95.27 95.47 ### ### 183,651 8,766,580 ### ### 0.0
2024-Apr-22 Mon ### ### ### 94.88 217,179 0 66.2 66.2 6.8
2024-Apr-19 Fri ### ### ### 93.87 43.4 43.4 ###
2024-Apr-18 Thu 94.72 ### ### 94.77 128,788 0 ### ### ###
2024-Apr-17 Wed 94.43 94.75 94.22 ### 171,671 ### 34.4 34.4 0.0
2024-Apr-16 Tue ### 95.43 ### 94.44 ### ### 6.7
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri 96.59 96.74 ### ### 400,785 19,385,970 62.9 62.9 0.0
2024-Apr-11 Thu ### ### ### ### 208,578 0 ### ### 0.0
2024-Apr-10 Wed ### ### 97.27 ### 1,560,050 ### 34.0 34.0 0.0
2024-Apr-09 Tue ### 97.23 ### ### 136,643 ### ### ### 0.0
2024-Apr-08 Mon 96.76 96.8 96.43 ### 37.7 37.7 0.0
2024-Apr-05 Fri ### ### ### 96.41 205,979 0 68.2 68.2 ###
2024-Apr-04 Thu ### 97.29 ### ### 195,425 9,506,449 ### ### 0.0
2024-Apr-03 Wed 97.47 ### 96.42 96.51 280,681 ### 34.4 34.4 ###
2024-Apr-02 Tue 98.5 98.5 97.53 97.81 ### ### ###
2024-Mar-28 Thu 98.54 ### 98.54 98.84 ### ### ###
2024-Mar-27 Wed 97.22 97.85 ### 97.83 ### ### 7.0
2024-Mar-26 Tue 97.49 97.77 97.26 ### 229,352 ### 38.1 38.1 0.0
2024-Mar-25 Mon ### ### ### 97.77 277,278 0 72.4 72.4 ###
2024-Mar-22 Fri ### 97.41 96.85 ### 125,658 ### 38.0 38.0 0.0
2024-Mar-21 Thu ### 97.47 ### ### 199,274 ### ### ### 0.0
2024-Mar-20 Wed 96.55 96.8 96.25 96.28 239,584 23,125,845 ### ### 6.9
2024-Mar-19 Tue ### 96.42 ### ### ### ### 0.0
2024-Mar-18 Mon 95.8 ### ### ### 71.9 71.9 0.0
2024-Mar-15 Fri ### ### ### ### 450,856 0 68.8 68.8 0.0
2024-Mar-14 Thu ### ### ### 96.5 33.7 33.7 6.9
2024-Mar-13 Wed ### 96.88 96.51 ### 139,255 ### ### ### 0.0
2024-Mar-12 Tue 96.43 96.76 ### 96.42 ### ### 6.9
2024-Mar-11 Mon ### ### 96.25 ### 34.3 34.3 0.0
2024-Mar-08 Fri 97.59 ### 97.5 ### 70.4 70.4 0.0
2024-Mar-07 Thu ### ### ### ### 157,383 0 66.1 66.1 0.0
2024-Mar-06 Wed ### ### 95.8 ### 69.5 69.5 0.0
2024-Mar-05 Tue 96.21 ### ### ### 38.7 38.7 0.0
2024-Mar-04 Mon ### ### ### ### 37.6 37.6 0.0
2024-Mar-01 Fri 95.74 ### 95.71 ### 69.8 69.8 0.0
2024-Feb-29 Thu ### ### 94.8 ### ### ### 0.0
2024-Feb-28 Wed 95.4 95.45 94.82 ### 32.5 32.5 0.0
2024-Feb-27 Tue 94.79 ### ### ### 98,845 0 ### ### 0.0
2024-Feb-26 Mon ### 95.28 ### 94.85 143,487 6,835,720 ### ### 6.8
2024-Feb-23 Fri ### ### 94.53 94.71 39.6 39.6 ###
2024-Feb-22 Thu ### ### ### ### 143,623 0 ### ### 0.0
2024-Feb-21 Wed 94.22 94.57 ### ### ### ### 0.0
2024-Feb-20 Tue ### 94.85 ### ### ### ### 0.0
2024-Feb-19 Mon 94.58 ### 94.53 ### 69.9 69.9 0.0
2024-Feb-16 Fri ### ### ### 94.56 ### ### 6.8
2024-Feb-15 Thu 93.8 ### 93.72 ### 170,057 7,968,871 ### ### 0.0
2024-Feb-14 Wed 92.59 ### 92.52 ### 386,350 17,872,551 69.5 69.5 0.0
2024-Feb-13 Tue 94.28 ### 93.82 ### 153,681 7,209,175 ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 153,955 0 ### ### 0.0
2024-Feb-09 Fri 94.42 94.53 ### ### 35.7 35.7 0.0
2024-Feb-08 Thu ### ### ### ### 34.1 34.1 0.0
2024-Feb-07 Wed ### ### 93.83 ### 32.6 32.6 0.0
2024-Feb-06 Tue ### ### ### 93.58 36.2 36.2 6.7
2024-Feb-05 Mon 94.25 ### ### ### 43.3 43.3 0.0
2024-Feb-02 Fri ### ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 93.51 93.58 ### ### 6.7
2024-Jan-31 Wed 93.76 94.77 93.45 94.74 ### ### 6.8
2024-Jan-30 Tue ### ### ### 93.76 194,825 0 ### ### 6.7
2024-Jan-29 Mon 93.29 ### 93.22 93.52 214,054 9,977,056 71.9 71.9 ###
2024-Jan-25 Thu ### 93.29 92.85 93.25 ### ### ###
2024-Jan-24 Wed ### 93.21 92.54 92.78 30.0 30.0 6.6
2024-Jan-23 Tue 92.26 ### 92.25 92.7 ### ### ###
2024-Jan-22 Mon ### ### ### 92.22 76.2 76.2 6.6
2024-Jan-19 Fri 91.53 ### 91.44 ### 168,222 ### ### ### 0.0
2024-Jan-18 Thu ### ### 90.4 ### 251,180 ### 71.3 71.3 0.0
2024-Jan-17 Wed 91.59 91.59 ### 91.24 38.7 38.7 6.5
2024-Jan-16 Tue ### ### ### 91.54 36.8 36.8 6.5
2024-Jan-15 Mon 92.5 ### ### 92.59 81,047 0 ### ### ###
2024-Jan-12 Fri ### ### 92.2 92.47 67.4 67.4 ###
2024-Jan-11 Thu ### 92.83 92.45 92.7 79,149 ### ### ### ###
2024-Jan-10 Wed 92.57 92.77 ### 92.2 374,020 ### 34.4 34.4 6.6
2024-Jan-09 Tue 92.79 ### 92.79 92.82 124,075 5,756,459 ### ### ###
2024-Jan-08 Mon 92.21 ### 91.84 ### ### ### 0.0
2024-Jan-05 Fri 92.51 92.78 92.41 92.43 37.6 37.6 6.6
2024-Jan-04 Thu ### 92.77 ### 92.51 ### ### 6.6
2024-Jan-03 Wed ### ### 92.8 92.87 38.7 38.7 ###
2024-Jan-02 Tue 94.41 94.44 93.72 ### 119,225 11,216,688 32.3 32.3 0.0
2023-Dec-29 Fri 94.45 ### 94.28 94.41 ### ### ###
2023-Dec-28 Thu 94.41 94.74 94.28 94.74 ### ### 6.8
2023-Dec-27 Wed 93.73 ### 93.73 ### 66.8 66.8 0.0
2023-Dec-22 Fri 93.24 93.44 ### ### 690,886 ### ### ### 0.0
2023-Dec-21 Thu ### ### ### 93.2 260,580 0 35.9 35.9 6.7
2023-Dec-20 Wed 93.43 93.83 93.43 ### 65.0 65.0 0.0
2023-Dec-19 Tue ### ### ### ### 68.7 68.7 0.0
2023-Dec-18 Mon ### 92.49 ### 92.23 150,772 6,972,451 ### ### 6.6
2023-Dec-15 Fri 92.22 92.73 ### 92.44 209,843 9,729,370 66.2 66.2 6.6
2023-Dec-14 Thu ### ### ### ### 310,986 0 62.4 62.4 0.0
2023-Dec-13 Wed 89.88 ### 89.85 ### 221,676 ### ### ### 0.0
2023-Dec-12 Tue 89.54 ### 89.41 89.88 73.4 73.4 6.4
2023-Dec-11 Mon 89.52 89.85 ### 89.45 166,681 7,488,143 42.1 42.1 ###
2023-Dec-08 Fri 88.8 89.44 88.76 89.44 132,029 11,763,783 69.7 69.7 6.4
2023-Dec-07 Thu ### 89.24 88.85 ### 139,344 12,407,886 ### ### 0.0
2023-Dec-06 Wed ### 89.41 ### 89.25 197,951 ### ### ### 6.4
2023-Dec-05 Tue ### ### 87.51 87.72 173,753 ### 40.9 40.9 6.3
2023-Dec-04 Mon ### ### 88.48 88.58 38.7 38.7 6.3
2023-Dec-01 Fri 87.75 ### 87.5 ### 102,777 ### ### ### 0.0
2023-Nov-30 Thu 87.54 88 87.29 88 70.0 70.0 6.3
2023-Nov-29 Wed 87.28 87.7 87.28 87.42 ### ### 6.2
2023-Nov-28 Tue ### 87.57 86.87 ### 238,847 ### ### ### 0.0
2023-Nov-27 Mon 87.58 ### 86.8 86.8 ### ### 6.2
2023-Nov-24 Fri ### 87.77 ### 87.47 104,973 4,606,740 ### ### 6.2
2023-Nov-23 Thu 87.51 ### 87.29 ### ### ### 0.0
2023-Nov-22 Wed 87.85 ### 87.7 87.86 ### ### 6.3
2023-Nov-21 Tue ### ### 87.71 ### 153,387 6,726,786 67.8 67.8 0.0
2023-Nov-20 Mon ### 87.89 87.53 ### 218,388 ### ### ### 0.0
2023-Nov-17 Fri 87.8 87.8 87.41 87.56 34.3 34.3 6.3
2023-Nov-16 Thu 88.27 ### 87.52 ### 36.4 36.4 0.0
2023-Nov-15 Wed ### 88.43 ### ### 33.7 33.7 0.0
2023-Nov-14 Tue 86.82 ### ### ### 63.4 63.4 0.0
2023-Nov-13 Mon ### ### ### ### 246,387 0 39.5 39.5 0.0
2023-Nov-10 Fri 86.73 86.73 86.24 86.42 139,046 ### 33.3 33.3 6.2
2023-Nov-09 Thu 86.83 87.26 86.82 ### 114,946 ### ### ### 0.0
2023-Nov-08 Wed 86.4 ### ### 86.52 160,545 0 ### ### ###
2023-Nov-07 Tue ### 86.52 ### ### 276,954 ### 32.4 32.4 0.0
2023-Nov-06 Mon 86.5 ### 86.45 86.52 70.2 70.2 ###
2023-Nov-03 Fri 86.26 86.46 ### ### 61.4 61.4 0.0
2023-Nov-02 Thu ### 85.7 ### ### ### ### 0.0
2023-Nov-01 Wed 84.23 84.56 ### 84.56 179,750 ### ### ### ###
2023-Oct-31 Tue ### 84.28 ### 83.79 230,383 ### 37.6 37.6 6.0
2023-Oct-30 Mon 83.84 ### 83.45 83.77 39.5 39.5 ###
2023-Oct-27 Fri ### ### ### 84.42 ### ### ###
2023-Oct-26 Thu 84.45 84.45 83.81 84.25 443,473 37,309,383 39.1 39.1 6.0
2023-Oct-25 Wed ### 85.26 84.48 84.81 37.5 37.5 6.1
2023-Oct-24 Tue 84.7 ### 84.52 84.8 68.5 68.5 6.1
2023-Oct-23 Mon 85 ### 84.46 ### 467,676 19,749,957 37.9 37.9 0.0
2023-Oct-20 Fri 85.43 85.49 ### ### 295,989 12,652,049 35.1 35.1 0.0
2023-Oct-19 Thu ### 86.5 85.86 86.22 239,127 ### ### ### 6.2
2023-Oct-18 Wed ### 87.44 ### 87.41 233,084 ### 72.4 72.4 ###
2023-Oct-17 Tue ### 87.75 ### 87.22 223,173 ### 39.2 39.2 6.2
2023-Oct-16 Mon ### ### 86.75 86.85 46.3 46.3 ###
2023-Oct-13 Fri ### 87.49 86.73 ### 73.3 73.3 0.0
2023-Oct-12 Thu 87.89 ### ### ### 34.6 34.6 0.0
2023-Oct-11 Wed 87.43 ### ### ### 176,779 0 ### ### 0.0
2023-Oct-10 Tue ### 87.26 ### ### ### ### 0.0
2023-Oct-09 Mon ### 86.51 ### ### 42.2 42.2 0.0
2023-Oct-06 Fri 85.89 86.22 85.55 ### 260,045 ### 71.7 71.7 0.0
2023-Oct-05 Thu ### 85.76 ### ### 204,347 ### 68.5 68.5 0.0
2023-Oct-04 Wed ### 85.51 ### ### 44.7 44.7 0.0
2023-Oct-03 Tue 86.5 86.5 85.4 85.79 ### ### 6.1
2023-Oct-02 Mon 87.51 87.51 86.75 ### ### ### 0.0
2023-Sep-29 Fri ### ### 88.28 88.43 30.9 30.9 ###
2023-Sep-28 Thu ### 88.47 87.86 ### 68.7 68.7 0.0
2023-Sep-27 Wed ### 88.23 87.85 88.23 287,784 ### 71.6 71.6 6.3
2023-Sep-26 Tue 88.59 88.59 ### ### 458,776 20,321,482 42.2 42.2 0.0
2023-Sep-25 Mon 88.44 88.79 ### 88.79 ### ### 6.3
2023-Sep-22 Fri 87.48 ### 87.24 ### 569,281 ### ### ### 0.0
2023-Sep-21 Thu 89.49 89.56 88.53 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### 89.83 39.9 39.9 ###
2023-Sep-19 Tue 90.4 90.46 ### 90.27 129,342 ### ### ### 6.4
2023-Sep-18 Mon ### ### 90.57 ### 40.7 40.7 0.0
2023-Sep-15 Fri ### 91.8 91.27 91.29 189,088 17,308,170 ### ### ###
2023-Sep-14 Thu 89.72 90.29 89.57 ### ### ### 0.0
2023-Sep-13 Wed ### ### 89.52 89.79 40.1 40.1 ###
2023-Sep-12 Tue 90.2 ### ### ### 69.0 69.0 0.0
2023-Sep-11 Mon ### ### 89.4 ### 77.0 77.0 0.0
2023-Sep-08 Fri ### ### ### ### ### ### 0.0
2023-Sep-07 Thu 90.25 90.29 ### 89.85 243,489 ### 40.9 40.9 6.4
2023-Sep-06 Wed ### 91.2 90.56 ### 34.2 34.2 0.0
2023-Sep-05 Tue ### 91.28 90.75 91.28 ### ### 6.5
2023-Sep-04 Mon 91.23 ### 91.2 ### ### ### 0.0
2023-Sep-01 Fri 90.81 ### ### 90.8 36.2 36.2 6.5
2023-Aug-31 Thu ### ### 90.88 ### ### ### 0.0
2023-Aug-30 Wed 90.22 ### 90.2 90.85 69.9 69.9 ###
2023-Aug-29 Tue 89.2 ### ### ### 72.7 72.7 0.0
2023-Aug-28 Mon ### ### 88.8 ### 168,986 7,502,978 ### ### 0.0
2023-Aug-25 Fri 88.26 88.55 ### 88.47 326,185 14,441,840 ### ### ###
2023-Aug-24 Thu 89.2 89.47 ### ### 233,826 ### ### ### 0.0
2023-Aug-23 Wed ### ### ### 88.86 1,281,752 0 ### ### 6.3
2023-Aug-22 Tue ### 88.56 ### 88.55 ### ### 6.3
2023-Aug-21 Mon 88.74 88.8 88.43 88.43 168,582 ### 38.1 38.1 ###
2023-Aug-18 Fri ### ### 88.51 88.84 67.9 67.9 6.3
2023-Aug-17 Thu 88.87 ### 88.23 88.77 38.1 38.1 ###
2023-Aug-16 Wed 89.73 89.73 ### ### 343,972 ### 35.0 35.0 0.0
2023-Aug-15 Tue 90.29 90.83 ### 90.52 126,849 5,760,847 ### ### 6.5
2023-Aug-14 Mon 90.5 90.81 ### 90.22 ### ### 6.4
2023-Aug-11 Fri ### 91.2 90.75 ### 127,821 ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 64.1 64.1 0.0
2023-Aug-09 Wed 90.5 ### ### 90.84 ### ### 6.5
2023-Aug-08 Tue 90.74 ### 90.5 90.5 ### ### 6.5
2023-Aug-07 Mon 90.47 90.7 ### 90.53 ### ### ###
2023-Aug-04 Fri 90.43 90.73 90.2 ### 152,551 13,800,526 68.9 68.9 0.0
2023-Aug-03 Thu 90.53 90.71 90.22 90.54 195,987 ### 70.3 70.3 6.5
2023-Aug-02 Wed 91.73 91.83 ### ### 151,174 6,941,154 ### ### 0.0
2023-Aug-01 Tue ### 92.54 ### 92.28 199,849 ### ### ### ###
2023-Jul-31 Mon 91.76 ### ### 91.72 ### ### ###
2023-Jul-28 Fri 91.86 ### ### ### 263,879 0 ### ### 0.0
2023-Jul-27 Thu 91.79 92.56 ### ### ### ### 0.0
2023-Jul-26 Wed ### ### 90.87 ### 71.7 71.7 0.0
2023-Jul-25 Tue ### ### ### 90.87 40.6 40.6 ###
2023-Jul-24 Mon 90.83 90.89 90.53 90.53 171,957 ### 40.5 40.5 ###
2023-Jul-21 Fri ### ### ### ### 124,246 0 ### ### 0.0
2023-Jul-20 Thu 90.85 91.5 90.74 90.8 231,724 ### 40.7 40.7 6.5
2023-Jul-19 Wed 90.8 ### ### 90.77 ### ### ###
2023-Jul-18 Tue 90.25 ### ### 90.25 132,324 0 73.5 73.5 ###
2023-Jul-17 Mon 90.49 90.56 90.23 90.44 181,627 16,418,172 ### ### 6.5
2023-Jul-14 Fri ### ### ### 90.52 65.3 65.3 6.5
2023-Jul-13 Thu ### ### ### 89.79 66.6 66.6 ###
2023-Jul-12 Wed 88.56 ### ### 88.45 ### ### 6.3
2023-Jul-11 Tue 87.45 ### 87.45 ### 107,252 ### 68.5 68.5 0.0
2023-Jul-10 Mon ### 87.77 86.7 86.81 366,242 31,949,120 36.5 36.5 ###
2023-Jul-07 Fri 87.52 87.53 ### 87.26 547,184 ### ### ### 6.2
2023-Jul-06 Thu 89.29 89.29 88.5 88.71 34.2 34.2 ###
2023-Jul-05 Wed ### ### 89.71 89.78 36.0 36.0 6.4
2023-Jul-04 Tue 89.83 90.26 89.57 ### 1,522,079 ### ### ### 0.0
2023-Jul-03 Mon 89.52 89.83 ### 89.75 62.8 62.8 ###
2023-Jun-30 Fri ### ### 89.58 ### 204,672 9,167,258 60.6 60.6 0.0
2023-Jun-29 Thu ### ### 89.89 ### ### ### 0.0
2023-Jun-28 Wed ### ### ### 89.82 272,540 0 65.2 65.2 6.4
2023-Jun-27 Tue 88.7 ### 88.58 88.88 ### ### 6.3
2023-Jun-26 Mon 88.48 88.53 ### ### 288,957 12,790,681 ### ### 0.0
2023-Jun-23 Fri 89.59 89.73 88.49 ### 448,789 39,991,587 36.0 36.0 0.0
2023-Jun-22 Thu ### 91.22 89.73 89.82 33.7 33.7 6.4
2023-Jun-21 Wed 91.74 91.78 ### ### 200,973 9,222,650 34.4 34.4 0.0
2023-Jun-20 Tue 91.28 ### 91.23 91.84 220,425 10,054,686 ### ### 6.6
2023-Jun-19 Mon 90.77 91.2 90.75 ### 72.4 72.4 0.0
2023-Jun-16 Fri ### 90.7 ### 90.59 152,576 6,919,321 66.8 66.8 ###
2023-Jun-15 Thu 89.72 89.84 89.46 ### 219,051 19,637,922 41.8 41.8 0.0
2023-Jun-14 Wed ### ### 89.28 89.43 40.3 40.3 6.4
2023-Jun-13 Tue ### ### 88.7 ### 173,484 ### ### ### 0.0
2023-Jun-09 Fri 88.74 ### 88.74 ### 220,472 9,782,342 ### ### 0.0
2023-Jun-08 Thu 88.88 ### ### ### 42.6 42.6 0.0
2023-Jun-07 Wed ### 89.51 ### ### 161,574 7,231,244 ### ### 0.0
2023-Jun-06 Tue ### 89.73 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### 89.51 89 89.22 ### ### 6.4
2023-Jun-01 Thu 88.58 ### ### 88.8 ### ### 6.3
2023-May-31 Wed 89.57 89.59 88.55 88.55 35.9 35.9 6.3
2023-May-30 Tue ### 90.21 ### ### 185,479 ### ### ### 0.0
2023-May-29 Mon ### 90.57 ### ### 167,424 ### 36.5 36.5 0.0
2023-May-26 Fri ### ### ### 89.25 146,845 0 ### ### 6.4
2023-May-25 Thu 89.49 89.57 ### ### 297,273 13,313,371 ### ### 0.0
2023-May-24 Wed 90.22 ### ### ### 236,788 0 42.4 42.4 0.0
2023-May-23 Tue 90.86 ### ### ### ### ### 0.0
2023-May-22 Mon 90.86 ### 90.48 ### 158,220 7,157,872 45.6 45.6 0.0
2023-May-19 Fri 90.59 ### 90.58 90.87 ### ### ###
2023-May-18 Thu 90.41 ### 90.21 ### 154,772 ### 38.5 38.5 0.0
2023-May-17 Wed 89.79 ### ### 89.8 280,355 0 ### ### 6.4
2023-May-16 Tue 90.74 90.75 ### ### 142,248 ### ### ### 0.0
2023-May-15 Mon 90.57 90.74 ### 90.7 ### ### 6.5
2023-May-12 Fri 90.29 90.48 ### 90.45 69.2 69.2 ###
2023-May-11 Thu ### 90.44 ### 90.4 68.1 68.1 6.5
2023-May-10 Wed ### 90.41 ### ### 70.3 70.3 0.0
2023-May-09 Tue ### 90.4 ### ### 43.9 43.9 0.0
2023-May-08 Mon ### ### 90.2 90.5 227,189 10,246,223 37.5 37.5 6.5
2023-May-05 Fri ### 89.78 ### 89.76 163,385 7,334,352 71.8 71.8 ###
2023-May-04 Thu 88.82 89.52 88.78 89.45 67.9 67.9 ###
2023-May-03 Wed 89.72 89.72 89 89.41 ### ### ###
2023-May-02 Tue ### ### ### 90.28 ### ### 6.4
2023-May-01 Mon ### ### 91.2 91.2 140,248 ### ### ### 6.5
2023-Apr-28 Fri ### 91.2 ### 90.88 155,527 ### ### ### ###
2023-Apr-27 Thu 90.75 90.76 90.41 ### 184,476 16,710,758 ### ### 0.0
2023-Apr-26 Wed 90.8 ### 90.57 ### 72.6 72.6 0.0
2023-Apr-24 Mon ### ### 90.86 ### 101,923 ### ### ### 0.0
2023-Apr-21 Fri ### 91.29 90.88 ### 111,078 ### 69.7 69.7 0.0
2023-Apr-20 Thu 91.52 91.79 ### 91.53 90,158 ### 72.1 72.1 6.5
2023-Apr-19 Wed 91.47 ### 91.42 91.56 69.4 69.4 6.5
2023-Apr-18 Tue 91.45 91.59 91.23 91.47 ### ### ###
2023-Apr-17 Mon 91.77 ### ### 91.77 109,375 0 ### ### 6.6
2023-Apr-14 Fri ### 91.57 ### 91.51 63.9 63.9 ###
2023-Apr-13 Thu ### ### ### ### 105,547 0 34.7 34.7 0.0
2023-Apr-12 Wed 91.48 ### 91.23 ### 133,671 ### ### ### 0.0
2023-Apr-11 Tue ### ### ### 90.88 182,555 0 69.2 69.2 ###
2023-Apr-06 Thu ### ### 89.52 89.73 ### ### ###
2023-Apr-05 Wed 89.89 90.28 89.83 ### 68.0 68.0 0.0
2023-Apr-04 Tue 89.82 ### ### ### ### ### 0.0
2023-Apr-03 Mon 89.8 ### ### 89.79 41.6 41.6 ###
2023-Mar-31 Fri 89.7 89.89 ### 89.78 ### ### 6.4
2023-Mar-30 Thu 88.89 ### 88.8 ### 64.5 64.5 0.0
2023-Mar-29 Wed 87.74 ### ### ### 72.6 72.6 0.0
2023-Mar-28 Tue 87.59 ### 87.55 ### 144,747 ### ### ### 0.0
2023-Mar-27 Mon 87.26 87.43 ### ### 215,354 ### 39.9 39.9 0.0
2023-Mar-24 Fri ### ### 86.55 ### 214,882 ### ### ### 0.0
2023-Mar-23 Thu 87.27 ### ### ### 37.9 37.9 0.0
2023-Mar-22 Wed ### ### 87.7 87.77 38.2 38.2 ###
2023-Mar-21 Tue 87 87.46 ### ### 67.6 67.6 0.0
2023-Mar-20 Mon 86.78 87.28 86.26 86.29 296,956 25,766,872 ### ### ###
2023-Mar-17 Fri ### 87.5 ### 87.49 65.0 65.0 ###
2023-Mar-16 Thu ### 87.28 86.41 ### ### ### 0.0
2023-Mar-15 Wed 88.29 88.41 87.8 ### ### ### 0.0
2023-Mar-14 Tue 88 88.5 86.89 87.54 ### ### 6.3
2023-Mar-13 Mon ### 89.4 88.42 88.87 ### ### 6.3
2023-Mar-10 Fri 90.54 90.54 89.23 ### 350,229 ### ### ### 0.0
2023-Mar-09 Thu 91.47 ### 91.29 91.45 112,854 5,151,220 ### ### 6.5
2023-Mar-08 Wed ### ### 90.73 ### 180,378 8,182,847 72.1 72.1 0.0
2023-Mar-07 Tue ### ### 90.75 91.54 158,078 7,172,789 ### ### 6.5
2023-Mar-06 Mon ### 91.28 ### ### ### ### 0.0
2023-Mar-03 Fri 90.52 90.58 90.28 90.46 38.3 38.3 ###
2023-Mar-02 Thu ### 90.42 ### ### 272,573 12,323,025 ### ### 0.0
2023-Mar-01 Wed ### 90.21 89.49 ### ### ### 0.0
2023-Feb-28 Tue ### 90.2 89.86 ### 65.5 65.5 0.0
2023-Feb-27 Mon ### 89.89 ### 89.52 ### ### 6.4
2023-Feb-24 Fri ### ### ### 90.49 430,422 0 ### ### ###
2023-Feb-23 Thu ### 90.47 ### 90.25 250,557 11,333,945 38.7 38.7 ###
2023-Feb-22 Wed ### ### ### 90.52 71.1 71.1 6.5
2023-Feb-21 Tue ### 90.76 ### 90.7 1,012,125 ### ### ### 6.5
2023-Feb-20 Mon ### ### ### 90.87 261,977 0 ### ### ###
2023-Feb-17 Fri 91.24 ### 90.81 90.81 ### ### ###
2023-Feb-16 Thu ### 91.73 ### 91.56 ### ### 6.5
2023-Feb-15 Wed ### ### ### 90.86 39.0 39.0 6.5
2023-Feb-14 Tue ### ### 91.72 91.75 285,781 ### ### ### ###
2023-Feb-13 Mon 91.8 91.8 91.45 ### 337,121 ### ### ### 0.0
2023-Feb-10 Fri ### 92.21 91.75 91.8 ### ### 6.6
2023-Feb-09 Thu 92.59 92.88 92.42 92.54 ### ### ###
2023-Feb-08 Wed ### ### 92.85 ### 205,045 ### ### ### 0.0
2023-Feb-07 Tue ### ### 92.59 ### ### ### 0.0
2023-Feb-06 Mon ### 93.55 ### ### 236,643 11,068,976 ### ### 0.0
2023-Feb-03 Fri ### 93.5 92.75 93.43 ### ### ###
2023-Feb-02 Thu ### 93.29 92.77 92.84 189,141 17,595,787 38.5 38.5 ###
2023-Feb-01 Wed ### ### ### ### 96,385 0 40.2 40.2 0.0
2023-Jan-31 Tue 92.54 ### 92.26 92.44 48.0 48.0 6.6
2023-Jan-30 Mon 92.71 92.83 ### 92.48 140,224 ### 39.1 39.1 6.6
2023-Jan-27 Fri 92.8 92.83 92.5 92.59 37.8 37.8 ###
2023-Jan-25 Wed 92.8 92.82 ### ### 419,072 ### 39.7 39.7 0.0
2023-Jan-24 Tue 92.41 92.7 ### ### ### ### 0.0
2023-Jan-23 Mon 92.22 92.4 ### 92.2 110,989 ### 37.5 37.5 6.6
2023-Jan-20 Fri ### 92.2 91.8 ### 138,951 ### 70.3 70.3 0.0
2023-Jan-19 Thu 91.27 ### 91.25 ### 171,122 7,807,441 77.8 77.8 0.0
2023-Jan-18 Wed 91.43 ### 91.23 91.4 157,245 ### ### ### 6.5
2023-Jan-17 Tue ### 91.55 ### ### 212,072 ### ### ### 0.0
2023-Jan-16 Mon ### 91.5 ### 91.41 163,172 ### 67.9 67.9 ###
2023-Jan-13 Fri 90.42 ### 90.42 ### 267,870 ### ### ### 0.0
2023-Jan-12 Thu 89.79 ### 89.51 ### 442,728 ### ### ### 0.0
2023-Jan-11 Wed 88.56 ### 88.5 ### ### ### 0.0
2023-Jan-10 Tue ### 88.42 ### ### 709,371 ### 40.1 40.1 0.0
2023-Jan-09 Mon 88.56 88.85 ### 88.4 ### ### 6.3
2023-Jan-06 Fri ### ### 87.29 87.87 162,973 7,112,956 64.9 64.9 ###
2023-Jan-05 Thu 87.5 87.78 ### ### 138,744 6,089,474 ### ### 0.0
2023-Jan-04 Wed ### 87.2 ### ### 113,157 4,933,645 ### ### 0.0
2023-Jan-03 Tue ### ### 85.24 85.82 27.6 27.6 ###
2022-Dec-30 Fri ### ### 87.7 87.7 96,586 ### ### ### 6.3
2022-Dec-29 Thu 87.82 87.82 ### 87.44 ### ### 6.2
2022-Dec-28 Wed 88.5 ### 87.88 ### ### ### 0.0
2022-Dec-23 Fri ### ### 87.82 ### 71.0 71.0 0.0
2022-Dec-22 Thu 89 ### 88.88 ### 1,209,246 ### 34.8 34.8 0.0
2022-Dec-21 Wed ### 88.84 ### 88.5 154,546 ### ### ### ###
2022-Dec-20 Tue 88.57 88.71 ### 87.44 41.4 41.4 6.2
2022-Dec-19 Mon 88.59 ### 88.57 88.8 ### ### 6.3
2022-Dec-16 Fri 88.8 89.44 88.57 ### 155,356 ### ### ### 0.0
2022-Dec-15 Thu 89.8 ### 89.56 ### 193,884 8,682,125 ### ### 0.0
2022-Dec-14 Wed ### ### 89.7 90.26 68.9 68.9 6.4
2022-Dec-13 Tue ### ### 89.52 ### ### ### 0.0
2022-Dec-12 Mon 89.47 89.47 ### 89.4 ### ### 6.4
2022-Dec-09 Fri ### 89.87 89.42 89.81 117,351 ### 73.7 73.7 ###
2022-Dec-08 Thu ### ### 89.22 ### 296,878 13,243,727 39.9 39.9 0.0
2022-Dec-07 Wed ### ### ### ### 41.0 41.0 0.0
2022-Dec-06 Tue 90.72 ### ### 90.8 250,973 0 75.0 75.0 6.5
2022-Dec-05 Mon ### 91.54 ### 91.23 ### ### ###
2022-Dec-02 Fri ### ### 90.81 ### 35.0 35.0 0.0
2022-Dec-01 Thu 91.79 91.85 ### 91.54 275,471 ### ### ### 6.5
2022-Nov-30 Wed ### 90.79 89.87 ### 207,843 18,774,458 ### ### 0.0
2022-Nov-29 Tue 89.85 90.27 ### 90.24 112,345 ### ### ### 6.4
2022-Nov-28 Mon 90.22 90.22 89.84 ### 313,073 ### ### ### 0.0
2022-Nov-25 Fri ### 90.49 90.22 ### 115,470 ### ### ### 0.0
2022-Nov-24 Thu 90.26 90.45 ### ### ### ### 0.0
2022-Nov-23 Wed ### 90.22 89.84 ### 102,583 9,235,547 39.2 39.2 0.0
2022-Nov-22 Tue ### 89.59 89.24 89.46 ### ### ###
2022-Nov-21 Mon ### 89.5 88.83 ### 139,156 12,407,844 ### ### 0.0
2022-Nov-18 Fri ### 89.28 ### ### 134,188 5,990,152 ### ### 0.0
2022-Nov-17 Thu ### ### 88.7 ### 69.1 69.1 0.0
2022-Nov-16 Wed 88.72 88.84 88.4 ### 860,172 76,228,442 39.6 39.6 0.0
2022-Nov-15 Tue 88.82 88.89 88.54 88.89 245,589 21,787,428 ### ### ###
2022-Nov-14 Mon ### 89.46 88.8 88.8 37.7 37.7 6.3
2022-Nov-11 Fri 88.84 ### 88.53 ### ### ### 0.0
2022-Nov-10 Thu ### 86.81 86.41 86.54 156,244 ### 39.0 39.0 ###
2022-Nov-09 Wed 86.84 ### 86.81 ### ### ### 0.0
2022-Nov-08 Tue 86.5 ### 86.27 86.48 38.4 38.4 6.2
2022-Nov-07 Mon 86.24 86.28 85.82 ### ### ### 0.0
2022-Nov-04 Fri 84.83 85.54 84.74 85.52 147,127 ### 68.8 68.8 6.1
2022-Nov-03 Thu ### ### ### ### 302,858 0 39.0 39.0 0.0
2022-Nov-02 Wed ### ### ### 86.75 67.9 67.9 ###
2022-Nov-01 Tue ### 86.56 ### 86.56 72.7 72.7 6.2
2022-Oct-31 Mon ### ### ### ### 200,884 0 ### ### 0.0
2022-Oct-28 Fri 85 85 ### 84.23 ### ### ###
2022-Oct-27 Thu ### ### 84.8 ### ### ### 0.0
2022-Oct-26 Wed ### ### ### 84.49 217,084 0 39.4 39.4 ###
2022-Oct-25 Tue 84.53 84.8 84.27 ### 635,484 ### ### ### 0.0
2022-Oct-24 Mon ### 84.7 84 ### 37.1 37.1 0.0
2022-Oct-21 Fri ### 83.22 ### 82.86 180,282 ### 36.0 36.0 5.9
2022-Oct-20 Thu ### ### ### 83.51 339,225 0 ### ### ###
2022-Oct-19 Wed ### ### ### ### 69.6 69.6 0.0
2022-Oct-18 Tue ### 84.26 ### ### 215,929 9,097,088 ### ### 0.0
2022-Oct-17 Mon 82.79 82.8 82.4 ### 41.4 41.4 0.0
2022-Oct-14 Fri 83.74 ### ### ### ### ### 0.0
2022-Oct-13 Thu 82.45 ### ### 82.41 201,645 0 ### ### ###
2022-Oct-12 Wed 82.28 82.8 82.28 82.55 141,629 11,690,057 74.2 74.2 ###
2022-Oct-11 Tue ### ### 82.53 82.53 ### ### ###
2022-Oct-10 Mon 82.86 ### 82.54 82.83 201,573 ### ### ### ###
2022-Oct-07 Fri 83.89 84.27 83.84 ### ### ### 0.0
2022-Oct-06 Thu 84.28 84.76 84.2 ### 142,147 12,008,578 65.8 65.8 0.0
2022-Oct-05 Wed ### ### ### ### 270,744 0 ### ### 0.0
2022-Oct-04 Tue 81.45 ### 81.45 ### 68.0 68.0 0.0
2022-Oct-03 Mon ### ### ### 80.2 41.1 41.1 5.7
2022-Sep-30 Fri ### ### ### ### 195,984 0 28.7 28.7 0.0
2022-Sep-29 Thu ### ### 82.77 82.88 144,954 5,998,921 ### ### ###
2022-Sep-28 Wed 81.77 ### 81.29 81.73 249,777 10,152,186 ### ### 5.8
2022-Sep-27 Tue ### 82.26 81.81 ### 66.2 66.2 0.0
2022-Sep-26 Mon 82.5 82.5 ### 81.87 ### ### 5.8
2022-Sep-23 Fri 84.21 84.28 82.77 ### ### ### 0.0
2022-Sep-21 Wed 85.28 ### ### 84.78 ### ### 6.1
2022-Sep-20 Tue 85.81 ### 85.7 ### 104,083 4,459,956 77.0 77.0 0.0
2022-Sep-19 Mon 85.2 85.44 ### ### 176,641 ### 50.7 50.7 0.0
2022-Sep-16 Fri 85.87 ### ### ### 40.5 40.5 0.0
2022-Sep-15 Thu 86.59 ### 86.42 86.49 39.6 39.6 6.2
2022-Sep-14 Wed 86.44 86.5 ### 86.21 ### ### 6.2
2022-Sep-13 Tue 88.5 ### 88.22 88.55 63.5 63.5 6.3
2022-Sep-12 Mon ### ### 87.7 ### ### ### 0.0
2022-Sep-09 Fri 86.57 ### ### ### ### ### 0.0
2022-Sep-08 Thu ### 86.47 ### 86.47 71.3 71.3 ###
2022-Sep-07 Wed ### ### ### 84.81 36.6 36.6 6.1
2022-Sep-06 Tue 86.41 86.77 ### ### 277,941 12,058,470 ### ### 0.0
2022-Sep-05 Mon ### 86.27 85.79 86.26 ### ### ###
2022-Sep-02 Fri ### 86.22 85.74 85.89 ### ### ###
2022-Sep-01 Thu 86 86.53 85.87 ### 241,025 20,776,355 77.0 77.0 0.0
2022-Aug-31 Wed ### ### 86.58 87.25 63.3 63.3 6.2
2022-Aug-30 Tue 87.23 87.5 ### 87.29 217,225 ### ### ### ###
2022-Aug-29 Mon ### ### 86.56 86.85 209,744 9,077,720 45.2 45.2 ###
2022-Aug-26 Fri ### ### ### 88.59 256,523 0 ### ### 6.3
2022-Aug-25 Thu ### ### 87.4 ### 68.1 68.1 0.0
2022-Aug-24 Wed ### 87.46 ### ### 281,243 12,298,756 67.0 67.0 0.0
2022-Aug-23 Tue 87.29 87.47 86.76 86.76 249,479 ### 39.6 39.6 6.2
2022-Aug-22 Mon ### ### ### 87.82 47.8 47.8 6.3
2022-Aug-19 Fri 88.87 ### 88.58 ### 184,126 8,154,940 ### ### 0.0
2022-Aug-18 Thu ### ### 88.2 ### ### ### 0.0
2022-Aug-17 Wed ### 88.89 ### 88.85 172,545 ### ### ### ###
2022-Aug-16 Tue 88.4 88.78 88.26 88.41 237,652 21,036,955 ### ### ###
2022-Aug-15 Mon 87.75 ### ### ### 289,350 0 67.4 67.4 0.0
2022-Aug-12 Fri ### 87.7 87.2 87.49 206,988 ### 39.3 39.3 ###
2022-Aug-11 Thu ### ### 87.52 87.88 33.4 33.4 6.3
2022-Aug-10 Wed ### ### 86.82 ### 39.4 39.4 0.0
2022-Aug-09 Tue ### 87.4 ### ### 65.1 65.1 0.0
2022-Aug-08 Mon 86.89 ### 86.78 87.25 ### ### 6.2
2022-Aug-05 Fri 87 ### ### ### 166,779 0 ### ### 0.0
2022-Aug-04 Thu ### 87.24 ### ### ### ### 0.0
2022-Aug-03 Wed ### ### 85.87 ### 419,689 18,019,347 31.4 31.4 0.0
2022-Aug-02 Tue 86.55 ### 86.25 86.89 150,479 ### 72.2 72.2 ###
2022-Aug-01 Mon ### 86.86 ### 86.86 226,274 9,827,079 75.0 75.0 6.2
2022-Jul-29 Fri 86.27 ### ### 86.26 254,444 0 37.8 37.8 ###
2022-Jul-28 Thu 85.54 ### ### 85.51 486,385 0 ### ### 6.1
2022-Jul-27 Wed ### 84.83 ### 84.74 210,675 8,935,780 71.0 71.0 6.1
2022-Jul-26 Tue 84.47 84.57 ### 84.47 68.9 68.9 ###
2022-Jul-25 Mon 84.2 84.44 ### 84.28 ### ### ###
2022-Jul-22 Fri 84.21 ### ### ### 209,489 0 68.1 68.1 0.0
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed 83.57 ### ### ### 62.6 62.6 0.0
2022-Jul-19 Tue ### ### 82.4 82.5 ### ### 5.9
2022-Jul-18 Mon ### ### ### ### 232,387 0 ### ### 0.0
2022-Jul-15 Fri 81.83 82 ### ### ### ### 0.0
2022-Jul-14 Thu ### 82.58 ### 82.54 ### ### 5.9
2022-Jul-13 Wed 81.85 ### ### ### 159,446 0 69.7 69.7 0.0
2022-Jul-12 Tue ### 82.5 ### ### 49.7 49.7 0.0
2022-Jul-11 Mon ### ### ### ### ### ### 0.0
2022-Jul-08 Fri ### 83.28 82.74 82.86 337,422 ### ### ### 5.9
2022-Jul-07 Thu 82.23 82.5 81.79 82.5 70.5 70.5 5.9
2022-Jul-06 Wed 81.47 82.52 81.47 81.79 302,681 24,818,328 ### ### 5.8
2022-Jul-05 Tue 82.45 82.56 81.77 ### 28.7 28.7 0.0
2022-Jul-04 Mon ### ### 81.88 ### 37.2 37.2 0.0
2022-Jul-01 Fri 80.7 ### 80.45 ### ### ### 0.0
2022-Jun-30 Thu ### ### 83.75 83.75 35.7 35.7 6.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### 85.26 ### 386,189 ### ### ### 0.0
2022-Jun-27 Mon 84.74 85.45 ### 85.28 ### ### ###
2022-Jun-24 Fri ### 83.75 ### ### 51.8 51.8 0.0
2022-Jun-23 Thu 82.76 ### 82.75 83 76.5 76.5 5.9
2022-Jun-22 Wed 83.49 ### 82.55 82.74 187,756 7,749,628 ### ### ###
2022-Jun-21 Tue 82.5 ### 82.25 ### ### ### 0.0
2022-Jun-20 Mon 82.55 ### 81.47 81.87 454,370 ### ### ### 5.8
2022-Jun-17 Fri 83 ### 81.47 ### 517,426 21,077,348 ### ### 0.0
2022-Jun-16 Thu ### ### ### 83.71 ### ### ###
2022-Jun-15 Wed ### 84.88 83.7 83.87 431,646 36,383,441 ### ### ###
2022-Jun-14 Tue ### ### 83.44 85 ### ### ###
2022-Jun-10 Fri ### ### ### ### 380,226 0 51.6 51.6 0.0
2022-Jun-09 Thu ### ### ### ### 48.4 48.4 0.0
2022-Jun-08 Wed 90.85 ### 90.51 ### 188,471 8,529,255 ### ### 0.0
2022-Jun-07 Tue ### ### ### 90.29 1,575,625 0 ### ### ###
2022-Jun-06 Mon ### 91.88 91.5 ### 78,257 7,175,384 ### ### 0.0
2022-Jun-03 Fri ### 92.27 91.8 ### 40.6 40.6 0.0
2022-Jun-02 Thu ### 91.23 ### 91.21 72.9 72.9 ###
2022-Jun-01 Wed ### ### ### ### 79.4 79.4 0.0
2022-May-31 Tue 92.8 92.8 91.76 91.76 32.3 32.3 6.6
2022-May-30 Mon 92.53 92.76 ### 92.76 175,521 ### 62.7 62.7 6.6
2022-May-27 Fri 91.57 ### ### 91.44 204,526 0 42.6 42.6 ###
2022-May-26 Thu ### 91.4 90.42 90.42 ### ### 6.5
2022-May-25 Wed ### 91.49 90.86 ### 72.6 72.6 0.0
2022-May-24 Tue ### 91.24 ### 90.77 48.0 48.0 ###
2022-May-23 Mon 91.42 ### 90.83 ### ### ### 0.0
2022-May-20 Fri 90.23 ### ### ### 64.5 64.5 0.0
2022-May-19 Thu ### ### 89.57 ### 268,640 12,031,042 66.4 66.4 0.0
2022-May-18 Wed 91.26 91.57 ### ### 232,245 ### 65.3 65.3 0.0
2022-May-17 Tue 90.57 ### 90.21 90.47 154,227 ### 36.4 36.4 6.5
2022-May-16 Mon 90.59 90.89 ### ### ### ### 0.0
2022-May-13 Fri 88.77 ### 88.73 ### 63.5 63.5 0.0
2022-May-12 Thu 89.27 ### 88 88.2 356,454 15,683,976 ### ### ###
2022-May-11 Wed ### 89.87 88.77 89.87 395,053 ### ### ### ###
2022-May-10 Tue ### ### ### 90.43 60.9 60.9 ###
2022-May-09 Mon ### ### ### 90.43 60.9 60.9 ###
2022-May-06 Fri ### ### 90.86 91.45 491,773 22,341,247 43.6 43.6 6.5
2022-May-05 Thu 93.44 93.54 92.8 93.44 61.2 61.2 6.7
2022-May-04 Wed 93.47 93.51 ### 92.75 54.7 54.7 6.6
2022-May-03 Tue ### ### ### 92.86 ### ### 6.6
2022-May-02 Mon ### ### ### ### 244,880 0 47.1 47.1 0.0
2022-Apr-29 Fri ### ### 93.85 ### 264,171 12,396,224 64.6 64.6 0.0
2022-Apr-28 Thu ### 93.42 92.8 93.42 255,441 ### ### ### 6.7
2022-Apr-27 Wed ### 92.52 91.83 92.23 534,125 49,232,971 ### ### 6.6
2022-Apr-26 Tue ### ### ### ### 55.4 55.4 0.0
2022-Apr-22 Fri ### ### ### ### 331,779 0 38.5 38.5 0.0
2022-Apr-21 Thu 96.71 96.73 ### 96.52 165,378 ### ### ### 6.9
2022-Apr-20 Wed ### ### ### 96.22 119,358 0 ### ### 6.9
2022-Apr-19 Tue 95.71 ### ### ### ### ### 0.0
2022-Apr-14 Thu 95.2 ### 95.2 95.56 109,752 ### 67.6 67.6 6.8
2022-Apr-13 Wed 94.74 ### ### ### 58.3 58.3 0.0
2022-Apr-12 Tue 94.77 ### ### ### ### ### 0.0
2022-Apr-11 Mon ### 95.52 94.82 ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 171,177 0 40.2 40.2 0.0
2022-Apr-07 Thu ### 94.8 94.44 94.51 ### ### ###
2022-Apr-06 Wed ### 95.2 94.44 ### 170,782 16,193,549 72.9 72.9 0.0
2022-Apr-05 Tue ### 96.25 95.46 ### 197,241 ### ### ### 0.0
2022-Apr-04 Mon 95.52 95.7 95.41 95.43 36.7 36.7 ###
2022-Apr-01 Fri ### ### 94.84 ### 165,141 7,830,986 ### ### 0.0
2022-Mar-31 Thu 97.7 ### 97.21 97.21 34.9 34.9 ###
2022-Mar-30 Wed ### ### 97.25 97.42 ### ### 7.0
2022-Mar-29 Tue 96.5 ### 96.44 96.75 143,489 ### ### ### ###
2022-Mar-28 Mon ### 96.55 ### ### 51.5 51.5 0.0
2022-Mar-25 Fri ### ### 95.81 ### 145,387 ### ### ### 0.0
2022-Mar-24 Thu ### ### 95.28 95.75 ### ### ###
2022-Mar-23 Wed 95.48 95.75 ### ### 123,489 ### 63.3 63.3 0.0
2022-Mar-22 Tue 95.24 ### ### ### 140,971 0 ### ### 0.0
2022-Mar-21 Mon ### 95.25 94.29 94.29 141,544 13,414,124 ### ### ###
2022-Mar-18 Fri ### ### ### 94.21 63.5 63.5 ###
2022-Mar-17 Thu 94.5 94.7 93.8 ### 34.2 34.2 0.0
2022-Mar-16 Wed 92.45 ### 92.25 ### 258,746 11,934,659 ### ### 0.0
2022-Mar-15 Tue ### ### 91.7 ### 155,740 7,140,679 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri 92.23 ### ### 91.48 205,155 0 36.1 36.1 6.5
2022-Mar-10 Thu ### 92.83 91.47 ### 1,009,144 ### ### ### 0.0
2022-Mar-09 Wed ### 91.45 ### 91.24 1,044,073 ### ### ### 6.5
2022-Mar-08 Tue 90.81 91.24 90.26 90.26 45.1 45.1 6.4
2022-Mar-07 Mon ### 92.21 90.56 ### ### ### 0.0
2022-Mar-04 Fri ### ### 90.8 ### ### ### 0.0
2022-Mar-03 Thu 92.71 ### 92.45 92.86 67.4 67.4 6.6
2022-Mar-02 Wed ### ### 90.87 ### 155,353 ### ### ### 0.0
2022-Mar-01 Tue 91.56 92.41 91.49 91.56 179,881 16,540,057 ### ### 6.5
2022-Feb-28 Mon 90.72 ### ### ### 71.5 71.5 0.0
2022-Feb-25 Fri ### ### 89.88 ### 1,371,453 ### 28.4 28.4 0.0
2022-Feb-24 Thu 91.22 ### ### ### 353,853 0 57.8 57.8 0.0
2022-Feb-23 Wed 91.44 92.24 91.44 92.24 156,579 ### ### ### 6.6
2022-Feb-22 Tue 91.45 ### ### 91.7 ### ### 6.6
2022-Feb-21 Mon 91.85 92.8 91.57 ### 266,271 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### 92.49 424,422 0 ### ### ###
2022-Feb-17 Thu 93.49 ### 93.21 93.4 ### ### ###
2022-Feb-16 Wed ### 93.25 92.25 93.25 66.4 66.4 ###
2022-Feb-15 Tue ### 92.49 ### ### 75.5 75.5 0.0
2022-Feb-14 Mon ### 92.88 91.86 92.48 154,343 ### ### ### 6.6
2022-Feb-11 Fri 92.53 92.77 91.88 92.25 215,157 19,864,370 45.4 45.4 ###
2022-Feb-10 Thu 93.44 93.88 ### ### 194,129 ### ### ### 0.0
2022-Feb-09 Wed ### 92.89 91.87 92.89 ### ### ###
2022-Feb-08 Tue 90.84 ### 90.81 91.88 71.3 71.3 6.6
2022-Feb-07 Mon 90.51 ### ### ### 177,826 0 68.0 68.0 0.0
2022-Feb-04 Fri ### ### ### ### 191,971 0 ### ### 0.0
2022-Feb-03 Thu 90.4 ### ### 90.53 ### ### ###
2022-Feb-02 Wed ### ### 90.24 ### ### ### 0.0
2022-Feb-01 Tue ### ### 88.76 89.56 435,854 ### ### ### 6.4
2022-Jan-31 Mon ### ### 88.55 ### ### ### 0.0
2022-Jan-28 Fri 88.53 89.54 87.42 ### 985,589 ### 60.7 60.7 0.0
2022-Jan-27 Thu ### ### ### 87.4 47.9 47.9 6.2
2022-Jan-25 Tue 90.74 90.78 88.41 ### 692,952 ### 56.2 56.2 0.0
2022-Jan-24 Mon ### 91.56 ### ### 75.7 75.7 0.0
2022-Jan-21 Fri 93.4 93.5 91.52 91.87 462,583 42,793,553 ### ### 6.6
2022-Jan-20 Thu ### ### ### ### 263,940 0 ### ### 0.0
2022-Jan-19 Wed 94.25 94.48 93.71 93.82 360,872 33,956,250 38.8 38.8 ###
2022-Jan-18 Tue ### 95.2 94.59 94.7 164,276 15,588,971 ### ### 6.8
2022-Jan-17 Mon ### ### ### 94.84 40.0 40.0 6.8
2022-Jan-14 Fri ### ### 94.42 94.55 302,650 ### ### ### ###
2022-Jan-13 Thu ### 95.7 95.25 95.57 67.3 67.3 ###
2022-Jan-12 Wed 95.23 95.48 94.89 ### ### ### 0.0
2022-Jan-11 Tue ### ### ### 94.51 219,756 0 41.2 41.2 ###
2022-Jan-10 Mon 95.25 95.28 ### 95.2 174,889 ### 41.5 41.5 6.8
2022-Jan-07 Fri ### 95.74 ### ### ### ### 0.0
2022-Jan-06 Thu 96.5 96.5 93.85 ### 330,889 ### 31.2 31.2 0.0
2022-Jan-05 Wed ### 97.48 ### 96.72 107,628 5,245,788 36.8 36.8 6.9
2022-Jan-04 Tue 95.88 ### 95.78 ### 175,882 8,422,988 68.7 68.7 0.0
2021-Dec-31 Fri 96.8 96.84 95.87 95.87 24.7 24.7 6.8
2021-Dec-30 Thu ### ### ### 96.76 130,750 0 35.6 35.6 ###
2021-Dec-29 Wed ### 96.81 ### ### 59.7 59.7 0.0
2021-Dec-24 Fri ### 95.75 95.46 95.51 30.3 30.3 6.8
2021-Dec-23 Thu ### 95.28 94.86 ### ### ### 0.0
2021-Dec-22 Wed 94.77 94.8 94.27 94.71 154,121 14,569,828 ### ### ###
2021-Dec-21 Tue ### 94.7 93.8 ### 68.5 68.5 0.0
2021-Dec-20 Mon 93.89 ### 93.42 ### ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 122,126 0 ### ### 0.0
2021-Dec-16 Thu 94.5 94.59 ### 93.89 483,254 ### 36.2 36.2 ###
2021-Dec-15 Wed ### 94.79 ### ### ### ### 0.0
2021-Dec-14 Tue 94.58 95.23 94.5 ### ### ### 0.0
2021-Dec-13 Mon ### 95.51 94.85 ### 68.5 68.5 0.0
2021-Dec-10 Fri ### 94.8 ### 94.56 39.0 39.0 6.8
2021-Dec-09 Thu 95.2 ### 94.84 ### 175,681 ### 37.9 37.9 0.0
2021-Dec-08 Wed 94.83 95.73 94.5 95.23 ### ### 6.8
2021-Dec-07 Tue ### ### 93.41 ### 172,247 ### ### ### 0.0
2021-Dec-06 Mon 93.2 93.4 92.73 ### ### ### 0.0
2021-Dec-03 Fri ### 93.82 92.8 93.2 297,185 ### ### ### 6.7
2021-Dec-02 Thu 92.8 93.22 ### ### ### ### 0.0
2021-Dec-01 Wed ### 93.58 92.47 93.23 344,121 32,011,856 ### ### ###
2021-Nov-30 Tue 93.75 94.47 ### ### 33.5 33.5 0.0
2021-Nov-29 Mon ### 93.7 92.55 93.22 58.8 58.8 6.7
2021-Nov-26 Fri ### ### 93.48 93.76 48.1 48.1 6.7
2021-Nov-25 Thu ### 95.46 ### 95.4 166,341 7,939,455 ### ### 6.8
2021-Nov-24 Wed ### ### ### 95.22 206,074 0 45.1 45.1 ###
2021-Nov-23 Tue ### 95.7 ### 95.7 253,180 ### ### ### 6.8
2021-Nov-22 Mon ### 95.5 94.51 94.85 185,155 17,590,650 ### ### 6.8
2021-Nov-19 Fri ### 95.53 ### 95.28 ### ### 6.8
2021-Nov-18 Thu ### ### ### ### 66.5 66.5 0.0
2021-Nov-17 Wed ### 95.79 94.56 ### 40.7 40.7 0.0
2021-Nov-16 Tue ### ### ### 95.54 167,345 0 46.7 46.7 6.8
2021-Nov-15 Mon ### 96.28 95.85 96.2 67.3 67.3 ###
2021-Nov-12 Fri ### ### 95.26 95.71 66.7 66.7 ###
2021-Nov-11 Thu ### 95.43 94.22 ### 213,956 20,288,377 ### ### 0.0
2021-Nov-10 Wed 95.82 ### ### 95.45 166,354 0 46.1 46.1 6.8
2021-Nov-09 Tue ### ### 95.57 ### 40.6 40.6 0.0
2021-Nov-08 Mon ### ### 95.585 95.84 138,624 6,625,187 48.3 48.3 6.8
2021-Nov-05 Fri ### ### 95.57 95.78 222,849 ### ### ### ###
2021-Nov-04 Thu ### 95.29 ### 95.29 68.6 68.6 ###
2021-Nov-03 Wed ### 95.4 ### 94.83 179,480 ### ### ### ###
2021-Nov-02 Tue 94.81 ### 93.78 ### 254,557 11,936,177 40.8 40.8 0.0
2021-Nov-01 Mon 94.77 94.87 ### 94.59 45.2 45.2 ###
2021-Oct-29 Fri ### 95.42 ### 93.72 315,179 ### 30.5 30.5 6.7
2021-Oct-28 Thu 95.52 95.52 ### 95.22 154,546 ### ### ### ###
2021-Oct-27 Wed 95.51 95.88 ### 95.52 199,350 ### 73.7 73.7 6.8
2021-Oct-26 Tue ### 95.83 ### 95.48 44.2 44.2 6.8
2021-Oct-25 Mon 95.24 95.77 ### ### 117,152 5,609,823 68.7 68.7 0.0
2021-Oct-22 Fri ### 95.26 94.5 ### ### ### 0.0
2021-Oct-21 Thu 95.2 95.51 94.89 ### 153,371 ### 46.1 46.1 0.0
2021-Oct-20 Wed ### 95.53 ### 95.2 69.7 69.7 6.8
2021-Oct-19 Tue 94.43 ### ### 94.53 65.0 65.0 6.8
2021-Oct-18 Mon 94.74 94.79 94.23 ### 194,028 18,337,586 ### ### 0.0
2021-Oct-15 Fri 94.54 94.54 93.89 ### ### ### 0.0
2021-Oct-14 Thu 93.76 ### ### 93.75 156,085 0 ### ### ###
2021-Oct-13 Wed ### 93.41 ### ### 34.1 34.1 0.0
2021-Oct-12 Tue ### 93.86 ### ### 171,728 ### ### ### 0.0
2021-Oct-11 Mon 93.5 93.56 92.77 93.45 40.6 40.6 6.7
2021-Oct-08 Fri ### 93.88 ### 93.56 201,921 9,478,171 34.1 34.1 6.7
2021-Oct-07 Thu 92.77 ### 92.45 92.85 304,529 14,076,853 61.5 61.5 6.6
2021-Oct-06 Wed 93.26 93.27 ### 92.21 159,489 ### ### ### ###
2021-Oct-05 Tue ### ### ### 92.77 ### ### ###
2021-Oct-04 Mon ### ### 92.7 ### 72.3 72.3 0.0
2021-Oct-01 Fri 92.76 92.76 ### ### ### ### 0.0
2021-Sep-30 Thu ### ### ### 95.24 214,376 0 ### ### 6.8
2021-Sep-29 Wed 93.75 ### 92.88 93.56 312,659 14,519,883 ### ### 6.7
2021-Sep-28 Tue 95.45 95.5 94.56 94.56 270,156 25,672,924 ### ### 6.8
2021-Sep-27 Mon 95.42 96.43 ### ### 274,556 ### ### ### 0.0
2021-Sep-24 Fri ### ### ### 95.44 ### ### 6.8
2021-Sep-23 Thu 95.5 ### 95.44 95.82 59.0 59.0 6.8
2021-Sep-22 Wed 94.2 ### ### 94.79 66.1 66.1 ###
2021-Sep-21 Tue 93.49 ### ### 94.45 442,655 0 ### ### ###
2021-Sep-20 Mon 95.28 ### ### ### 493,726 0 58.0 58.0 0.0
2021-Sep-17 Fri 96.58 ### ### ### 321,672 0 37.7 37.7 0.0
2021-Sep-16 Thu ### ### 96.58 ### ### ### 0.0
2021-Sep-15 Wed 96.25 96.54 95.87 ### 66.6 66.6 0.0
2021-Sep-14 Tue ### 96.74 ### ### ### ### 0.0
2021-Sep-13 Mon ### ### ### 96.45 69.9 69.9 ###
2021-Sep-10 Fri ### 96.5 95.8 ### 60.8 60.8 0.0
2021-Sep-09 Thu ### ### ### 95.76 512,422 0 ### ### 6.8
2021-Sep-08 Wed ### ### ### 97.48 71.4 71.4 7.0
2021-Sep-07 Tue 97.71 97.85 ### 97.71 297,172 14,539,140 66.3 66.3 ###
2021-Sep-06 Mon ### ### 96.52 ### 285,721 ### 68.2 68.2 0.0
2021-Sep-03 Fri 97.2 ### ### 97.46 307,144 0 61.4 61.4 ###
2021-Sep-02 Thu ### 97.22 96.27 96.89 228,775 ### ### ### ###
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 102,427 0 63.1 63.1 0.0
2021-Aug-30 Mon 96.88 ### ### ### 36.3 36.3 0.0
2021-Aug-27 Fri 96.21 96.48 ### ### 157,956 ### 67.1 67.1 0.0
2021-Aug-26 Thu 96.83 96.83 96.21 ### ### ### 0.0
2021-Aug-25 Wed 96.81 ### 96.53 96.88 245,450 11,846,644 ### ### ###
2021-Aug-24 Tue 96.51 96.72 ### 96.43 229,789 ### 38.0 38.0 6.9
2021-Aug-23 Mon 96.21 ### 95.82 ### ### ### 0.0
2021-Aug-20 Fri ### 96.49 95.72 95.81 ### ### ###
2021-Aug-19 Thu 95.7 ### 95.44 95.82 ### ### 6.8
2021-Aug-18 Wed ### ### 95.84 96.29 68.9 68.9 6.9
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 46.9 46.9 0.0
2021-Aug-13 Fri 97.41 97.82 97.41 97.75 ### ### 7.0
2021-Aug-12 Thu 97.53 97.53 ### ### 159,388 7,772,555 ### ### 0.0
2021-Aug-11 Wed ### 97.43 96.89 ### ### ### 0.0
2021-Aug-10 Tue 96.79 ### ### ### 38.2 38.2 0.0
2021-Aug-09 Mon 96.76 96.79 96.4 96.4 197,720 ### 39.9 39.9 6.9
2021-Aug-06 Fri ### ### ### ### 66.5 66.5 0.0
2021-Aug-05 Thu ### 96.25 95.84 ### 203,128 19,509,428 70.7 70.7 0.0
2021-Aug-04 Wed ### ### 95.56 ### 166,225 ### 66.9 66.9 0.0
2021-Aug-03 Tue ### 95.8 ### 95.56 40.5 40.5 6.8
2021-Aug-02 Mon ### ### ### 95.81 153,174 0 ### ### ###
2021-Jul-30 Fri ### ### 94.48 94.56 129,128 ### ### ### 6.8
2021-Jul-29 Thu ### 94.88 ### 94.83 ### ### ###
2021-Jul-28 Wed 94.83 ### ### 94.29 ### ### ###
2021-Jul-27 Tue 94.83 95.21 94.75 ### 239,827 ### ### ### 0.0
2021-Jul-26 Mon 94.85 94.86 94.47 94.54 45.3 45.3 6.8
2021-Jul-23 Fri ### ### ### 94.55 ### ### ###
2021-Jul-22 Thu ### 94.45 ### 94.41 168,981 7,980,127 ### ### ###
2021-Jul-21 Wed 93.56 ### 93.5 93.5 158,774 7,422,684 ### ### 6.7
2021-Jul-20 Tue 92.5 ### ### 92.76 71.0 71.0 6.6
2021-Jul-19 Mon ### ### ### ### 246,487 0 78.8 78.8 0.0
2021-Jul-16 Fri ### ### 93.58 ### 153,089 ### ### ### 0.0
2021-Jul-15 Thu 94.2 94.24 ### ### 189,057 ### 37.8 37.8 0.0
2021-Jul-14 Wed ### 94.26 93.84 ### 133,874 12,590,849 ### ### 0.0
2021-Jul-13 Tue 94.26 94.42 93.73 93.73 32.3 32.3 ###
2021-Jul-12 Mon ### ### 93.57 93.8 261,321 ### ### ### 6.7
2021-Jul-09 Fri ### 93.27 ### ### ### ### 0.0
2021-Jul-08 Thu ### 94.43 93.72 ### 198,458 ### ### ### 0.0
2021-Jul-07 Wed 92.83 93.83 92.7 93.75 73.1 73.1 ###
2021-Jul-06 Tue 93.72 ### 92.84 92.84 ### ### ###
2021-Jul-05 Mon ### ### 93.53 93.59 129,228 6,043,347 ### ### 6.7
2021-Jul-02 Fri ### ### ### 93.5 62.4 62.4 6.7
2021-Jul-01 Thu ### ### ### ### ### ### 0.0
2021-Jun-30 Wed 94.49 94.82 ### ### 112,071 5,313,286 ### ### 0.0
2021-Jun-29 Tue 93.54 ### ### ### ### ### 0.0
2021-Jun-28 Mon ### ### 93.44 ### 137,780 6,437,081 ### ### 0.0
2021-Jun-25 Fri ### 94.25 93.44 93.88 ### ### 6.7
2021-Jun-24 Thu ### 93.72 ### 93.4 282,784 13,251,258 ### ### ###
2021-Jun-23 Wed 94.25 94.26 ### 93.71 39.5 39.5 ###
2021-Jun-22 Tue ### ### ### 94.26 194,253 0 65.5 65.5 6.7
2021-Jun-21 Mon ### ### ### ### 45.8 45.8 0.0
2021-Jun-18 Fri 94.82 ### 94.55 94.55 ### ### ###
2021-Jun-17 Thu 94.79 94.83 94.27 94.57 51.1 51.1 6.8
2021-Jun-16 Wed 94.83 ### ### 94.83 176,947 0 ### ### ###
2021-Jun-15 Tue 94.25 ### 94.25 ### 183,645 8,654,270 ### ### 0.0
2021-Jun-11 Fri 93.88 94.21 93.46 ### 100,149 9,397,481 60.5 60.5 0.0
2021-Jun-10 Thu 93.4 ### ### 93.78 69.0 69.0 6.7
2021-Jun-09 Wed 93.87 94.25 93.4 93.4 186,080 17,458,956 39.6 39.6 ###
2021-Jun-08 Tue ### ### ### 93.7 68.9 68.9 6.7
2021-Jun-07 Mon ### ### 93.4 93.55 43.6 43.6 6.7
2021-Jun-04 Fri ### 93.82 ### ### ### ### 0.0
2021-Jun-03 Thu 92.75 93.58 92.75 93.28 ### ### 6.7
2021-Jun-02 Wed ### 92.77 91.85 92.71 100,222 ### ### ### 6.6
2021-Jun-01 Tue ### ### 91.42 91.79 121,683 5,562,129 42.2 42.2 ###
2021-May-31 Mon 92.41 ### ### ### ### ### 0.0
2021-May-28 Fri 91.85 ### 91.85 ### 137,272 ### ### ### 0.0
2021-May-27 Thu 91.21 91.49 ### ### ### ### 0.0
2021-May-26 Wed 91.22 ### ### ### 161,224 0 37.1 37.1 0.0
2021-May-25 Tue 90.79 ### 90.79 ### 149,043 ### 71.4 71.4 0.0
2021-May-24 Mon 90.2 90.74 ### 90.46 94,155 ### ### ### ###
2021-May-21 Fri 90.52 90.7 ### ### 147,254 ### ### ### 0.0
2021-May-20 Thu ### 90.21 88.88 ### 72.0 72.0 0.0
2021-May-19 Wed ### 89.72 88.77 ### ### ### 0.0
2021-May-18 Tue 90.5 ### 90.5 90.75 89,320 ### 66.0 66.0 6.5
2021-May-17 Mon 90.54 90.7 ### ### 42.0 42.0 0.0
2021-May-14 Fri 90.22 90.55 ### ### 193,086 ### ### ### 0.0
2021-May-13 Thu ### ### ### 89.5 200,429 0 ### ### 6.4
2021-May-12 Wed 90.54 90.81 ### 90.22 44.5 44.5 6.4
2021-May-11 Tue 91.5 91.59 ### 90.87 156,376 ### ### ### ###
2021-May-10 Mon 90.82 91.85 90.8 91.85 170,926 ### 73.0 73.0 ###
2021-May-07 Fri ### 90.87 90.22 ### 160,478 14,530,480 ### ### 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed 90.29 ### ### 90.81 170,320 0 74.1 74.1 ###
2021-May-04 Tue ### 90.5 ### 90.5 ### ### 6.5
2021-May-03 Mon ### 90.46 ### ### ### ### 0.0
2021-Apr-30 Fri ### ### 89.78 ### ### ### 0.0
2021-Apr-29 Thu 90.77 90.81 90.46 ### 210,987 ### ### ### 0.0
2021-Apr-28 Wed ### ### ### 90.58 ### ### 6.5
2021-Apr-27 Tue 90.4 90.4 ### ### 156,583 7,077,551 ### ### 0.0
2021-Apr-26 Mon 90.41 90.52 ### ### 117,751 ### 41.9 41.9 0.0
2021-Apr-23 Fri ### ### ### ### ### ### 0.0
2021-Apr-22 Thu ### 90.25 89.49 90.25 186,753 ### 67.3 67.3 ###
2021-Apr-21 Wed 88.88 89.51 ### 89.5 295,974 ### 75.8 75.8 6.4
2021-Apr-20 Tue ### 90.2 89.7 89.82 325,622 ### 43.5 43.5 6.4
2021-Apr-19 Mon 90.72 90.8 90.42 90.42 283,479 ### 45.0 45.0 6.5
2021-Apr-16 Fri 90.54 90.54 ### ### ### ### 0.0
2021-Apr-15 Thu ### 90.5 ### ### 184,449 ### 71.3 71.3 0.0
2021-Apr-14 Wed ### ### ### 89.89 171,757 0 ### ### ###
2021-Apr-13 Tue 89.47 89.57 ### ### ### ### 0.0
2021-Apr-12 Mon 89.41 89.5 ### 89.26 ### ### 6.4
2021-Apr-09 Fri ### 89.5 ### 89.5 665,271 29,770,877 60.7 60.7 6.4
2021-Apr-08 Thu 88.82 89.7 88.8 89.49 113,681 10,146,029 70.2 70.2 6.4
2021-Apr-07 Wed 88.25 88.7 ### ### 163,871 7,267,678 68.9 68.9 0.0
2021-Apr-06 Tue ### ### ### ### 268,485 0 ### ### 0.0
2021-Apr-01 Thu 87.5 ### ### 88 172,925 0 64.5 64.5 6.3
2021-Mar-31 Wed 87.72 88.52 ### ### 159,121 ### ### ### 0.0
2021-Mar-30 Tue ### 88.5 ### ### 195,840 8,665,920 48.2 48.2 0.0
2021-Mar-29 Mon 88.41 88.54 ### 87.77 ### ### ###
2021-Mar-26 Fri 87.76 ### 87.74 ### 62.8 62.8 0.0
2021-Mar-25 Thu 87.75 87.8 87.24 ### 114,422 ### ### ### 0.0
2021-Mar-24 Wed 87.43 87.7 86.8 87.42 169,988 14,831,453 ### ### 6.2
2021-Mar-23 Tue ### 87.56 ### ### 41.7 41.7 0.0
2021-Mar-22 Mon 86.78 ### ### ### 149,071 0 70.9 70.9 0.0
2021-Mar-19 Fri ### ### ### 86.79 35.6 35.6 ###
2021-Mar-18 Thu 87.57 87.81 ### ### 38.0 38.0 0.0
2021-Mar-17 Wed 87.82 ### 87.2 87.58 123,854 ### ### ### 6.3
2021-Mar-16 Tue ### 88.53 87.45 ### ### ### 0.0
2021-Mar-15 Mon 87.24 ### 86.74 ### 111,376 4,830,377 ### ### 0.0
2021-Mar-12 Fri ### 87.48 ### 87.22 ### ### 6.2
2021-Mar-11 Thu ### 87.29 ### 86.53 166,040 ### ### ### ###
2021-Mar-10 Wed ### 87.7 86.46 86.46 230,140 ### 30.7 30.7 6.2
2021-Mar-09 Tue 87.48 87.71 ### 87.21 170,153 7,462,059 ### ### ###
2021-Mar-08 Mon ### ### 86.8 86.89 188,125 8,164,625 40.0 40.0 ###
2021-Mar-05 Fri ### 87.44 85.74 ### 41.2 41.2 0.0
2021-Mar-04 Thu 87.26 87.52 86.42 ### ### ### 0.0
2021-Mar-03 Wed 87.59 87.59 ### 87.52 41.6 41.6 ###
2021-Mar-02 Tue ### ### ### ### 45.9 45.9 0.0
2021-Mar-01 Mon ### 87.25 ### 87.25 201,251 8,779,574 78.4 78.4 6.2
2021-Feb-26 Fri 86.28 86.42 ### 85.51 307,325 ### ### ### 6.1
2021-Feb-25 Thu 87.25 ### 87.25 ### ### ### 0.0
2021-Feb-24 Wed ### 87.45 ### 86.89 46.7 46.7 ###
2021-Feb-23 Tue 86.79 87.58 ### 87.58 73.6 73.6 6.3
2021-Feb-22 Mon 87 ### ### 86.73 ### ### ###
2021-Feb-19 Fri 87.81 ### 86.57 ### 44.2 44.2 0.0
2021-Feb-18 Thu ### 88.4 87.8 ### 112,758 9,933,979 46.4 46.4 0.0
2021-Feb-17 Wed 88.4 88.44 87.73 ### 120,945 10,653,440 48.5 48.5 0.0
2021-Feb-16 Tue ### 88.44 87.87 88.43 ### ### ###
2021-Feb-15 Mon 87.4 ### ### 87.73 65.7 65.7 ###
2021-Feb-12 Fri 87.29 87.41 86.8 ### 125,359 ### ### ### 0.0
2021-Feb-11 Thu 87.77 87.77 87.23 87.43 158,285 ### 46.9 46.9 6.2
2021-Feb-10 Wed ### 87.72 ### 87.59 ### ### ###
2021-Feb-09 Tue 87.7 87.89 ### ### ### ### 0.0
2021-Feb-08 Mon 87.25 ### 87.24 87.78 206,373 ### 69.9 69.9 6.3
2021-Feb-05 Fri 87.23 ### ### ### 62.5 62.5 0.0
2021-Feb-04 Thu 87.2 87.2 ### ### ### ### 0.0
2021-Feb-03 Wed 86.82 87.46 86.72 ### 185,371 ### 64.4 64.4 0.0
2021-Feb-02 Tue 85.51 86.47 85.49 ### ### ### 0.0
2021-Feb-01 Mon 84 85.23 ### ### 69.8 69.8 0.0
2021-Jan-29 Fri 85.85 ### ### ### 347,479 0 ### ### 0.0
2021-Jan-28 Thu 85.49 85.49 ### 84.82 257,874 11,022,824 ### ### 6.1
2021-Jan-27 Wed ### ### ### 86.49 201,458 0 44.2 44.2 6.2
2021-Jan-25 Mon 86.86 87.2 86.86 ### 130,943 ### 66.5 66.5 0.0
2021-Jan-22 Fri ### ### 86.7 86.72 129,623 5,619,157 42.0 42.0 6.2
2021-Jan-21 Thu ### 87.2 86.85 ### 205,450 17,879,286 39.6 39.6 0.0
2021-Jan-20 Wed ### 86.57 ### 86.4 126,955 5,495,247 ### ### ###
2021-Jan-19 Tue 85.5 ### 85.5 ### ### ### 0.0
2021-Jan-18 Mon ### 85.43 84.84 ### ### ### 0.0
2021-Jan-15 Fri 85.79 ### ### ### 76,376 0 ### ### 0.0
2021-Jan-14 Thu ### 85.82 ### 85.7 ### ### ###
2021-Jan-13 Wed ### ### 84.85 85.25 ### ### ###
2021-Jan-12 Tue 85.57 85.87 ### ### ### ### 0.0
2021-Jan-11 Mon ### 86.2 ### 85.45 222,883 9,606,257 49.4 49.4 ###
2021-Jan-08 Fri ### ### ### ### 64.0 64.0 0.0
2021-Jan-07 Thu 85.54 ### 85.28 ### ### ### 0.0
2021-Jan-06 Wed ### 85.2 ### ### 36.7 36.7 0.0
2021-Jan-05 Tue 84.79 85.25 84.5 85.25 129,323 10,976,289 ### ### ###
2021-Jan-04 Mon ### ### ### 85.28 201,044 0 57.6 57.6 ###
2020-Dec-31 Thu 85.45 ### 84.56 84.56 ### ### ###
2020-Dec-30 Wed 85.7 85.7 ### ### 165,787 7,103,972 37.2 37.2 0.0
2020-Dec-29 Tue 86 ### 85.5 85.83 148,121 6,332,172 ### ### ###
2020-Dec-24 Thu ### 85.76 ### ### 77,529 3,324,443 30.0 30.0 0.0
2020-Dec-23 Wed 84.88 85.27 84.79 ### 171,983 ### ### ### 0.0
2020-Dec-22 Tue 85.21 85.21 84.21 84.44 42.8 42.8 ###
2020-Dec-21 Mon ### 85.47 84.88 85.29 105,224 8,962,454 ### ### 6.1
2020-Dec-18 Fri ### ### ### ### ### ### 0.0
2020-Dec-17 Thu 85.78 86.49 85.73 86.4 71.6 71.6 ###
2020-Dec-16 Wed ### 86 ### 85.48 ### ### 6.1
2020-Dec-15 Tue ### ### 84.75 84.84 153,684 6,512,359 49.2 49.2 ###
2020-Dec-14 Mon ### ### ### 85.2 72.0 72.0 6.1
2020-Dec-11 Fri ### ### 84.79 ### 37.2 37.2 0.0
2020-Dec-10 Thu 86 ### 85.4 85.49 255,958 ### 44.3 44.3 ###
2020-Dec-09 Wed ### 86.29 85.86 ### ### ### 0.0
2020-Dec-08 Tue ### ### ### 85.55 157,422 0 69.4 69.4 ###
2020-Dec-07 Mon 85.47 ### ### ### 184,274 0 45.5 45.5 0.0
2020-Dec-04 Fri ### ### ### 84.89 67.3 67.3 ###
2020-Dec-03 Thu ### 84.81 84.45 ### 65.6 65.6 0.0
2020-Dec-02 Wed 84.72 84.74 ### ### 37.1 37.1 0.0
2020-Dec-01 Tue ### ### 83.29 ### 460,170 19,163,779 68.2 68.2 0.0
2020-Nov-30 Mon 84.8 ### 83.41 83.41 35.7 35.7 6.0
2020-Nov-27 Fri ### 84.75 84.21 ### ### ### 0.0
2020-Nov-26 Thu 85.75 85.75 84.77 84.77 138,350 11,795,720 ### ### 6.1
2020-Nov-25 Wed ### 85.82 85.43 85.43 43.9 43.9 6.1
2020-Nov-24 Tue 84.43 85.25 ### ### 180,572 7,696,881 ### ### 0.0
2020-Nov-23 Mon 83.8 ### 83.8 ### 230,854 9,672,782 ### ### 0.0
2020-Nov-20 Fri 83.72 83.88 83.55 83.57 128,056 ### ### ### ###
2020-Nov-19 Thu ### ### ### ### 141,743 0 69.8 69.8 0.0
2020-Nov-18 Wed 83.21 ### ### 83.49 135,441 0 73.0 73.0 ###
2020-Nov-17 Tue 83.5 83.5 ### ### 560,352 ### 40.5 40.5 0.0
2020-Nov-16 Mon ### ### 82.58 ### 20,278 837,278 ### ### 0.0
2020-Nov-13 Fri 81.76 ### 81.46 81.85 62.1 62.1 ###
2020-Nov-12 Thu 82.74 82.74 81.74 82 ### ### 5.9
2020-Nov-11 Wed 81.87 ### 81.73 ### 67.2 67.2 0.0
2020-Nov-10 Tue 82.45 82.45 80.81 ### 299,158 ### ### ### 0.0
2020-Nov-09 Mon 79.46 80.51 ### 80.45 292,223 ### 63.6 63.6 ###
2020-Nov-06 Fri 78.77 ### ### ### 64.4 64.4 0.0
2020-Nov-05 Thu 77.85 78.46 ### 78.28 161,157 6,322,189 ### ### ###
2020-Nov-04 Wed ### 77.74 ### 77.25 180,421 ### ### ### 5.5
2020-Nov-03 Tue 76.27 77.72 ### 77.42 ### ### 5.5
2020-Nov-02 Mon ### ### ### ### 54.1 54.1 0.0
2020-Oct-30 Fri 76.25 76.4 ### ### ### ### 0.0
2020-Oct-29 Thu 76.25 76.48 75.8 ### 36.4 36.4 0.0
2020-Oct-28 Wed 76.72 77.51 ### 77.29 149,880 ### 67.4 67.4 ###
2020-Oct-27 Tue ### ### ### ### 260,455 0 ### ### 0.0
2020-Oct-26 Mon ### 79.22 78.58 78.59 52.6 52.6 ###
2020-Oct-23 Fri ### ### 78.49 ### 74,883 2,938,783 70.5 70.5 0.0
2020-Oct-22 Thu 78.26 78.85 77.85 78.79 ### ### 5.6
2020-Oct-21 Wed ### 79.24 ### ### 985,924 ### ### ### 0.0
2020-Oct-20 Tue 79.28 ### ### ### ### ### 0.0
2020-Oct-19 Mon 79.5 79.75 ### 79.55 66.0 66.0 5.7
2020-Oct-16 Fri ### ### ### 78.87 228,351 0 ### ### ###
2020-Oct-15 Thu ### ### ### ### 69.1 69.1 0.0
2020-Oct-14 Wed 78.82 ### 78.74 78.88 84,843 ### 66.1 66.1 5.6
2020-Oct-13 Tue ### ### 78.85 ### 70.5 70.5 0.0
2020-Oct-12 Mon ### 78.25 77.8 78.25 65.0 65.0 ###
2020-Oct-09 Fri ### 78.23 ### ### ### ### 0.0
2020-Oct-08 Thu ### ### ### 77.87 69.5 69.5 5.6
2020-Oct-07 Wed 76 ### 75.89 77 143,386 5,440,781 71.6 71.6 5.5
2020-Oct-06 Tue 76.2 76.25 75.42 ### 31.7 31.7 0.0
2020-Oct-05 Mon ### 75.82 ### 75.76 63.4 63.4 ###
2020-Oct-02 Fri ### ### 73.8 ### 223,784 8,257,629 ### ### 0.0
2020-Oct-01 Thu 74.72 75.53 ### ### 126,456 ### 67.5 67.5 0.0
2020-Sep-30 Wed 75.79 ### 74.83 74.83 317,546 11,880,983 39.3 39.3 5.3
2020-Sep-29 Tue ### ### 76.26 76.41 ### ### 5.5
2020-Sep-28 Mon ### 76.8 ### 76.53 147,379 5,659,353 36.4 36.4 ###
2020-Sep-25 Fri ### 76.82 ### ### ### ### 0.0
2020-Sep-24 Thu ### ### 74.86 75.55 76.5 76.5 ###
2020-Sep-23 Wed 75.26 ### 75.26 ### 101,684 ### 72.4 72.4 0.0
2020-Sep-22 Tue ### ### ### 74.43 73.3 73.3 ###
2020-Sep-21 Mon ### 75.56 74.76 ### 153,425 11,531,423 44.4 44.4 0.0
2020-Sep-18 Fri 75.83 ### 75.41 75.47 31.2 31.2 ###
2020-Sep-17 Thu ### ### ### ### 40.0 40.0 0.0
2020-Sep-16 Wed ### ### 76.22 76.54 62.8 62.8 5.5
2020-Sep-15 Tue ### ### ### 75.71 102,974 0 35.6 35.6 5.4
2020-Sep-14 Mon 75.74 75.86 75.49 75.72 94,889 7,180,725 39.2 39.2 5.4
2020-Sep-11 Fri ### 75.55 ### ### 172,726 6,524,724 36.5 36.5 0.0
2020-Sep-10 Thu ### ### 75.5 ### 112,476 ### ### ### 0.0
2020-Sep-09 Wed 75.53 75.74 ### 75.47 209,652 7,939,521 ### ### ###
2020-Sep-08 Tue 76.81 ### ### 77 89,574 0 66.4 66.4 5.5
2020-Sep-07 Mon 75.52 76.54 ### 76.25 149,880 ### ### ### ###
2020-Sep-04 Fri 76.75 76.75 ### ### ### ### 0.0
2020-Sep-03 Thu 78.47 ### ### 78.43 112,542 0 ### ### 5.6
2020-Sep-02 Wed ### 77.86 ### 77.74 ### ### 5.6
2020-Sep-01 Tue ### ### ### 76.27 283,375 0 ### ### 5.4
2020-Aug-31 Mon 77.57 78 77.5 77.58 65.1 65.1 ###
2020-Aug-28 Fri 77.81 ### ### ### 117,678 0 40.5 40.5 0.0
2020-Aug-27 Thu 78.23 ### ### 78.2 64,478 0 ### ### 5.6
2020-Aug-26 Wed ### 78.24 ### ### 120,480 4,713,177 ### ### 0.0
2020-Aug-25 Tue ### ### 78.23 78.54 ### ### ###
2020-Aug-24 Mon 77.71 78.25 77.53 78.2 67.6 67.6 5.6
2020-Aug-21 Fri 78.25 78.48 77.7 77.8 33.4 33.4 5.6
2020-Aug-20 Thu 77.82 ### 77.575 77.87 110,148 ### ### ### 5.6
2020-Aug-19 Wed ### 78.87 77.78 78.5 122,846 ### ### ### 5.6
2020-Aug-18 Tue 77.5 ### ### 77.83 131,529 0 ### ### ###
2020-Aug-17 Mon ### 77.49 ### 77.25 115,140 ### ### ### 5.5
2020-Aug-14 Fri ### 78 77.5 77.81 ### ### 5.6
2020-Aug-13 Thu ### ### ### ### 360,241 0 32.3 32.3 0.0
2020-Aug-12 Wed 78.49 78.49 77.48 77.83 ### ### ###
2020-Aug-11 Tue 77.57 78.59 77.53 ### ### ### 0.0
2020-Aug-10 Mon 76.79 77.85 76.74 ### 194,689 15,048,486 ### ### 0.0
2020-Aug-07 Fri 76.46 76.59 ### ### 39.2 39.2 0.0
2020-Aug-06 Thu 76.59 ### ### 76.78 64.5 64.5 5.5
2020-Aug-05 Wed 76.26 ### 75.73 ### 34.3 34.3 0.0
2020-Aug-04 Tue 76.49 ### ### ### ### ### 0.0
2020-Aug-03 Mon ### 75.56 74.4 75.27 ### ### ###
2020-Jul-31 Fri 76.49 76.55 74.85 ### 36.6 36.6 0.0
2020-Jul-30 Thu 76.85 ### ### 76.78 111,852 0 ### ### 5.5
2020-Jul-29 Wed 76.5 77 76.22 77 79.7 79.7 5.5
2020-Jul-28 Tue ### ### 76.48 76.49 125,582 4,802,255 43.5 43.5 ###
2020-Jul-27 Mon 76.5 76.78 76.2 76.78 64.3 64.3 5.5
2020-Jul-24 Fri 76.8 76.82 ### 76.5 36.3 36.3 5.5
2020-Jul-23 Thu ### 77.49 76.83 ### ### ### 0.0
2020-Jul-22 Wed 77.74 77.78 76.84 ### 34.0 34.0 0.0
2020-Jul-21 Tue ### 78.22 ### ### 149,371 ### 69.3 69.3 0.0
2020-Jul-20 Mon ### ### ### ### 103,580 0 37.9 37.9 0.0
2020-Jul-17 Fri 76.53 76.7 ### 76.54 ### ### 5.5
2020-Jul-16 Thu 77.25 77.25 ### 76.22 273,159 ### ### ### 5.4
2020-Jul-15 Wed ### 76.8 ### 76.8 223,125 ### 67.8 67.8 5.5
2020-Jul-14 Tue ### 75.74 ### ### ### ### 0.0
2020-Jul-13 Mon 76.25 ### 75.54 ### 206,442 ### ### ### 0.0
2020-Jul-10 Fri 75.5 ### ### ### 126,581 0 ### ### 0.0
2020-Jul-09 Thu 75.75 ### 75.52 ### 146,576 ### ### ### 0.0
2020-Jul-08 Wed 76 76.43 ### ### 299,976 11,463,582 ### ### 0.0
2020-Jul-07 Tue ### 77.2 76.28 ### 123,823 9,502,177 44.8 44.8 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 77.48 76.4 76.81 43.8 43.8 ###
2020-Jul-02 Thu 75.71 ### 75.45 ### 68.5 68.5 0.0
2020-Jul-01 Wed ### 75.56 74.75 75.24 156,221 11,740,789 59.9 59.9 5.4
2020-Jun-30 Tue ### 75.8 74.84 ### ### ### 0.0
2020-Jun-29 Mon ### 74.4 73.45 ### 47.5 47.5 0.0
2020-Jun-26 Fri ### 75.2 ### ### 130,142 ### ### ### 0.0
2020-Jun-25 Thu 74.54 75.26 ### ### 313,740 ### 47.2 47.2 0.0
2020-Jun-24 Wed ### 76.27 ### 75.86 ### ### 5.4
2020-Jun-23 Tue ### 76.42 74.8 75.72 219,457 16,593,143 ### ### 5.4
2020-Jun-22 Mon ### 76 74.8 ### 154,752 ### ### ### 0.0
2020-Jun-19 Fri 76.23 76.45 75.44 ### 141,728 ### 30.2 30.2 0.0
2020-Jun-18 Thu 76.25 76.25 74.88 75.51 136,921 ### ### ### ###
2020-Jun-17 Wed ### ### 75.42 ### 213,282 ### ### ### 0.0
2020-Jun-16 Tue ### ### ### ### 271,973 0 ### ### 0.0
2020-Jun-15 Mon 74.28 74.5 72.75 72.75 487,128 ### 45.6 45.6 ###
2020-Jun-12 Fri 73.88 74.84 73.25 74.41 65.3 65.3 ###
2020-Jun-11 Thu ### 77.47 ### 75.76 375,682 14,552,042 47.5 47.5 ###
2020-Jun-10 Wed ### ### 77.46 ### ### ### 0.0
2020-Jun-09 Tue ### 78.88 ### ### 295,151 11,640,755 41.0 41.0 0.0
2020-Jun-05 Fri 76.2 76.57 75.81 ### 63.6 63.6 0.0
2020-Jun-04 Thu 76.5 76.88 ### ### 40.0 40.0 0.0
2020-Jun-03 Wed 74.89 ### 74.72 ### 262,589 9,810,325 70.1 70.1 0.0
2020-Jun-02 Tue ### 74.55 73.74 74.25 228,659 16,953,921 ### ### ###
2020-Jun-01 Mon ### ### 72.4 ### 68.5 68.5 0.0
2020-May-29 Fri 74 74.29 73.22 73.22 214,945 ### ### ### 5.2
2020-May-28 Thu 74.46 ### ### 74.44 ### ### 5.3
2020-May-27 Wed 73.25 74.2 ### 73.45 337,656 ### ### ### ###
2020-May-26 Tue ### 73.44 71.77 73.44 258,648 ### 72.2 72.2 5.2
2020-May-25 Mon ### 71.4 70.85 71.4 187,542 13,338,924 65.2 65.2 ###
2020-May-22 Fri ### 70.86 69.88 ### ### ### 0.0
2020-May-21 Thu 71.57 71.57 70.5 70.59 212,441 15,090,746 ### ### 5.0
2020-May-20 Wed 70 ### 69.8 70.8 ### ### 5.1
2020-May-19 Tue ### ### 70.53 ### 34.4 34.4 0.0
2020-May-18 Mon 69.43 69.73 69.25 ### ### ### 0.0
2020-May-15 Fri 68.23 68.74 ### ### 221,180 7,601,956 ### ### 0.0
2020-May-14 Thu ### 68.45 67.74 67.74 ### ### 4.8
2020-May-13 Wed ### 68.87 ### 68.87 ### ### ###
2020-May-12 Tue ### ### 68.28 ### 41.7 41.7 0.0
2020-May-11 Mon ### 69.76 ### ### 256,425 ### ### ### 0.0
2020-May-08 Fri ### ### 68.43 68.51 32.2 32.2 ###
2020-May-07 Thu ### 68.5 67.86 ### ### ### 0.0
2020-May-06 Wed 68.56 68.57 67.8 ### 237,451 ### ### ### 0.0
2020-May-05 Tue 67.82 ### 67.78 ### 154,326 ### 71.6 71.6 0.0
2020-May-04 Mon ### ### ### 67.53 646,848 0 70.3 70.3 ###
2020-May-01 Fri 69.46 69.46 ### ### 27.3 27.3 0.0
2020-Apr-30 Thu ### 70.4 ### 69.89 ### ### 5.0
2020-Apr-29 Wed ### ### ### ### 154,685 0 65.9 65.9 0.0
2020-Apr-28 Tue 67.5 ### 66.82 ### 287,043 ### 41.4 41.4 0.0
2020-Apr-27 Mon 66.53 67.52 ### 67.24 ### ### 4.8
2020-Apr-24 Fri ### 66.72 ### 66.43 213,745 ### 70.9 70.9 4.7
2020-Apr-23 Thu 66.8 ### ### ### 35.4 35.4 0.0
2020-Apr-22 Wed 65.7 66.51 64.53 66.22 284,074 18,612,528 ### ### 4.7
2020-Apr-21 Tue 67.41 67.7 ### ### 471,178 15,949,375 44.8 44.8 0.0
2020-Apr-20 Mon 69.5 69.51 67.79 67.79 319,951 ### ### ### 4.8
2020-Apr-17 Fri ### 70.45 ### 69.45 441,022 ### ### ### ###
2020-Apr-16 Thu 68.4 68.59 ### 68.58 309,979 10,630,729 ### ### 4.9
2020-Apr-15 Wed 69.75 ### 68.56 ### 406,170 ### 39.5 39.5 0.0
2020-Apr-14 Tue 68.4 69.5 67.8 69.41 468,726 ### ### ### 5.0
2020-Apr-09 Thu ### ### 66.29 ### 598,523 19,838,044 ### ### 0.0
2020-Apr-08 Wed 66.45 67.41 64.8 65.88 30.5 30.5 4.7
2020-Apr-07 Tue 68.5 68.77 ### 66.45 899,948 ### ### ### ###
2020-Apr-06 Mon 64.86 ### 64.54 ### 330,521 ### 71.6 71.6 0.0
2020-Apr-03 Fri 66.2 66.4 63.52 ### 463,748 30,125,070 28.4 28.4 0.0
2020-Apr-02 Thu 64.51 65.75 ### ### 471,242 15,492,080 ### ### 0.0
2020-Apr-01 Wed 65.48 66.71 ### ### ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 1,019,789 0 20.2 20.2 0.0
2020-Mar-30 Mon ### ### 61.26 ### 1,040,043 ### 81.0 81.0 0.0
2020-Mar-27 Fri ### ### ### ### ### ### 0.0
2020-Mar-26 Thu ### ### ### 65.21 556,059 0 54.7 54.7 4.7
2020-Mar-25 Wed ### ### ### 63.5 34.2 34.2 4.5
2020-Mar-24 Tue 58.85 60.49 58.56 60.45 63.1 63.1 4.3
2020-Mar-23 Mon ### 60.5 56.28 ### ### ### 0.0
2020-Mar-20 Fri 63.26 ### 61.2 61.47 1,016,554 31,106,552 ### ### ###
2020-Mar-19 Thu ### ### 60.56 61.22 890,076 ### 44.5 44.5 4.4
2020-Mar-18 Wed 66.7 ### 62.29 63.51 805,085 25,074,372 ### ### ###
2020-Mar-17 Tue ### ### ### 67.71 ### ### ###
2020-Mar-16 Mon 70 70 ### 65.5 872,687 30,544,045 31.3 31.3 4.7
2020-Mar-13 Fri 65.2 ### ### ### 1,328,776 0 80.8 80.8 0.0
2020-Mar-12 Thu 72.42 72.49 ### ### 1,352,148 ### 37.5 37.5 0.0
2020-Mar-11 Wed 76.45 76.5 73.23 73.23 31.2 31.2 ###
2020-Mar-10 Tue 71.51 ### ### ### ### ### 0.0
2020-Mar-09 Mon ### 78.7 73.71 73.71 772,785 58,890,080 39.5 39.5 ###
2020-Mar-06 Fri 80.56 80.71 79.5 79.5 44.0 44.0 5.7
2020-Mar-05 Thu ### ### 81.41 81.71 39.3 39.3 ###
2020-Mar-04 Wed 82 82 ### 80.55 437,048 ### ### ### ###
2020-Mar-03 Tue 82.86 ### ### ### 880,679 0 65.8 65.8 0.0
2020-Mar-02 Mon 81 81.5 79.46 ### ### ### 0.0
2020-Feb-28 Fri 83 83 81.7 81.85 ### ### ###
2020-Feb-27 Thu ### 85.53 84.25 ### 458,421 38,915,358 ### ### 0.0
2020-Feb-26 Wed ### ### ### 85.4 333,459 0 ### ### ###
2020-Feb-25 Tue 87.5 ### ### 87.2 34.9 34.9 6.2
2020-Feb-24 Mon ### ### 88.45 ### 231,986 10,259,580 47.4 47.4 0.0
2020-Feb-21 Fri 90.78 90.82 90.5 90.55 99,546 9,024,840 36.4 36.4 6.5
2020-Feb-20 Thu ### ### 90.74 90.82 100,220 4,546,981 ### ### 6.5
2020-Feb-19 Wed 90.2 90.56 ### 90.54 97,558 4,417,426 ### ### 6.5
2020-Feb-18 Tue ### ### 89.82 ### ### ### 0.0
2020-Feb-17 Mon ### 90.23 89.86 ### 73.2 73.2 0.0
2020-Feb-14 Fri 89.89 ### 89.83 90.24 91,377 ### ### ### 6.4
2020-Feb-13 Thu 90.21 90.41 ### 89.71 ### ### 6.4
2020-Feb-12 Wed 89.57 89.78 89.45 ### 79,081 7,086,843 66.9 66.9 0.0
2020-Feb-11 Tue ### 89.45 ### 89.25 120,983 ### ### ### 6.4
2020-Feb-10 Mon ### ### ### ### ### ### 0.0
2020-Feb-07 Fri 89.21 ### ### 88.79 ### ### 6.3
2020-Feb-06 Thu ### 89.2 88.73 89.2 67.1 67.1 ###
2020-Feb-05 Wed ### 88.72 ### 88.29 28.9 28.9 ###
2020-Feb-04 Tue 87.55 ### 87.41 ### 133,542 5,836,453 ### ### 0.0
2020-Feb-03 Mon 87.72 87.88 87.25 ### 144,883 12,686,679 45.8 45.8 0.0
2020-Jan-31 Fri ### ### 88.7 88.75 33.6 33.6 ###
2020-Jan-30 Thu ### ### 88.45 ### 42.0 42.0 0.0
2020-Jan-29 Wed ### ### 88.78 89 ### ### 6.4
2020-Jan-28 Tue 89.49 89.49 ### 88.53 ### ### ###
2020-Jan-24 Fri 89.85 ### 89.74 89.74 75,654 ### 36.7 36.7 6.4
2020-Jan-23 Thu 90.21 90.21 89.46 ### 116,427 ### ### ### 0.0
2020-Jan-22 Wed 89.54 90.42 89.46 90.28 135,988 ### 71.8 71.8 6.4
2020-Jan-21 Tue 89.53 ### ### 89.4 ### ### 6.4
2020-Jan-20 Mon ### 89.79 89.55 ### 179,149 ### 73.0 73.0 0.0
2020-Jan-17 Fri ### 89.73 89.48 89.5 81,728 ### ### ### 6.4
2020-Jan-16 Thu ### ### ### ### ### ### 0.0
2020-Jan-15 Wed 88.22 88.58 88.21 88.47 106,074 ### 68.4 68.4 ###
2020-Jan-14 Tue ### ### ### ### 69.1 69.1 0.0
2020-Jan-13 Mon ### ### 87 ### 228,976 9,960,456 69.4 69.4 0.0
2020-Jan-10 Fri 87.4 ### ### ### 87,741 0 75.1 75.1 0.0
2020-Jan-09 Thu ### 87.26 86.76 87 159,585 ### 30.9 30.9 6.2
2020-Jan-08 Wed 86.53 86.55 85.46 86.29 44.3 44.3 ###
2020-Jan-07 Tue 85.85 ### 85.85 86.51 74.0 74.0 ###
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri 85.73 ### ### ### 25.2 25.2 0.0
2020-Jan-02 Thu 85.41 85.41 84.4 ### 171,551 ### 19.9 19.9 0.0
2019-Dec-30 Mon 86.86 ### ### 86.88 64,856 0 65.6 65.6 6.2
2019-Dec-27 Fri ### 86.85 86.5 86.81 52,244 4,528,248 62.6 62.6 ###
2019-Dec-24 Tue 86.44 86.52 86.25 86.43 29.5 29.5 ###
2019-Dec-23 Mon ### ### 86.41 86.45 ### ### 6.2
2019-Dec-20 Fri ### ### ### 86.73 ### ### ###
2019-Dec-19 Thu 87.51 87.51 86.8 ### 121,348 10,576,084 ### ### 0.0
2019-Dec-18 Wed 87.29 87.5 ### 87.5 ### ### 6.3
2019-Dec-16 Mon ### 87.44 86.29 87.21 74.7 74.7 ###
2019-Dec-13 Fri 85.77 ### ### ### 65.0 65.0 0.0
2019-Dec-12 Thu 85.76 85.87 ### 85.42 36.8 36.8 ###
2019-Dec-11 Wed ### ### 85.52 85.87 ### ### ###
2019-Dec-10 Tue 85.59 85.77 ### ### 38.1 38.1 0.0
2019-Dec-09 Mon 85.79 85.87 85.48 85.8 159,054 13,626,951 ### ### 6.1
2019-Dec-06 Fri ### 85.49 ### ### 71.8 71.8 0.0
2019-Dec-05 Thu 84.81 ### 84.74 ### 213,879 9,062,053 ### ### 0.0
2019-Dec-04 Wed 85 85 83.87 84.22 276,726 23,365,359 ### ### 6.0
2019-Dec-03 Tue 86.89 86.89 85.27 85.4 207,278 ### ### ### ###
2019-Dec-02 Mon ### 87.7 ### 87.5 62,840 ### 75.2 75.2 6.3
2019-Nov-29 Fri 87.78 87.78 ### ### ### ### 0.0
2019-Nov-28 Thu ### ### ### ### ### ### 0.0
2019-Nov-27 Wed 86.44 87.22 ### 87.22 ### ### 6.2
2019-Nov-26 Tue ### 86.51 ### ### 79,342 ### 71.9 71.9 0.0
2019-Nov-25 Mon 85.78 ### ### ### 40.4 40.4 0.0
2019-Nov-22 Fri 85.24 ### 85.24 85.42 ### ### ###
2019-Nov-21 Thu ### 85.25 84.45 ### 322,174 ### 73.0 73.0 0.0
2019-Nov-20 Wed ### ### 85.43 85.55 31.5 31.5 ###
2019-Nov-19 Tue 86.2 86.72 ### 86.72 74.6 74.6 6.2
2019-Nov-18 Mon 86.5 86.51 85.89 ### 121,426 10,466,921 33.9 33.9 0.0
2019-Nov-15 Fri 86 86.52 ### 86.49 70.5 70.5 6.2
2019-Nov-14 Thu ### 85.89 ### 85.71 74.2 74.2 6.1
2019-Nov-13 Wed 86 ### ### ### 287,486 0 33.1 33.1 0.0
2019-Nov-12 Tue ### ### 85.58 85.81 301,425 12,897,975 ### ### ###
2019-Nov-11 Mon ### ### ### ### 164,972 0 ### ### 0.0
2019-Nov-08 Fri ### 85.47 ### 85.21 ### ### ###
2019-Nov-07 Thu ### ### 84.55 85.27 74.8 74.8 ###
2019-Nov-06 Wed 85 ### ### ### 33.2 33.2 0.0
2019-Nov-05 Tue ### 85.22 ### 84.89 ### ### ###
2019-Nov-04 Mon 84.84 ### 84.53 ### ### ### 0.0
2019-Nov-01 Fri 84.25 84.57 ### 84.56 71.3 71.3 ###
2019-Oct-31 Thu 84.72 84.72 ### 84.41 34.1 34.1 ###
2019-Oct-30 Wed ### 85.22 ### 84.75 35.2 35.2 ###
2019-Oct-29 Tue ### ### ### 85.41 ### ### ###
2019-Oct-28 Mon ### 85.74 85.4 85.42 159,172 13,620,348 34.8 34.8 ###
2019-Oct-25 Fri 85.29 85.44 85.24 ### ### ### 0.0
2019-Oct-24 Thu ### ### 84.8 84.82 180,179 7,639,589 ### ### 6.1
2019-Oct-23 Wed 84.42 84.53 ### 84.53 317,923 ### ### ### 6.0
2019-Oct-22 Tue 84.5 ### 84.2 84.57 198,245 ### 69.7 69.7 ###
2019-Oct-21 Mon 84.25 84.28 83.8 84.28 ### ### ###
2019-Oct-18 Fri 84.44 84.55 ### 84.25 175,575 ### 35.9 35.9 6.0
2019-Oct-17 Thu 85.45 85.48 ### 84.73 83,944 ### ### ### 6.1
2019-Oct-16 Wed ### 85.41 84.84 ### 75,270 6,407,358 ### ### 0.0
2019-Oct-15 Tue ### ### ### ### 84,226 0 ### ### 0.0
2019-Oct-14 Mon ### ### ### ### 209,773 0 35.8 35.8 0.0
2019-Oct-11 Fri 83.8 83.89 83.54 83.77 36.5 36.5 ###
2019-Oct-10 Thu ### ### 82.8 ### 311,924 12,913,653 79.3 79.3 0.0
2019-Oct-09 Wed ### ### ### ### ### ### 0.0
2019-Oct-08 Tue 83.56 83.72 83.46 ### ### ### 0.0
2019-Oct-07 Mon ### 83.24 82.86 ### ### ### 0.0
2019-Oct-04 Fri 82.47 82.82 82.27 ### ### ### 0.0
2019-Oct-03 Thu 83 83 ### ### ### ### 0.0
2019-Oct-02 Wed 85.8 85.8 ### ### 277,873 11,920,751 19.8 19.8 0.0
2019-Oct-01 Tue 85 85.5 84.75 85.5 ### ### 6.1
2019-Sep-30 Mon 86.89 86.89 ### ### ### ### 0.0
2019-Sep-27 Fri ### 86.25 ### ### 82,485 ### 70.2 70.2 0.0
2019-Sep-26 Thu 86.23 86.25 85.5 ### 248,878 ### 31.5 31.5 0.0
2019-Sep-25 Wed 86.55 86.8 85.85 ### ### ### 0.0
2019-Sep-24 Tue ### 86.79 86.54 86.58 35.9 35.9 6.2
2019-Sep-23 Mon ### ### ### ### 31.1 31.1 0.0
2019-Sep-20 Fri 86.55 ### 86.28 86.28 32.4 32.4 6.2
2019-Sep-19 Thu ### 86.55 86 86.23 68.0 68.0 ###
2019-Sep-18 Wed ### ### 85.58 ### 34.1 34.1 0.0
2019-Sep-17 Tue ### 85.86 85.29 85.86 95,526 ### 73.8 73.8 6.1
2019-Sep-16 Mon 85.26 ### 85.22 85.56 101,140 4,309,575 68.9 68.9 ###
2019-Sep-13 Fri 85.56 ### ### 85.49 35.2 35.2 ###
2019-Sep-12 Thu ### 85.78 ### 85.28 ### ### ###
2019-Sep-11 Wed 85 ### 84.88 ### 30.0 30.0 0.0
2019-Sep-10 Tue ### ### 84.57 84.83 104,421 4,415,441 ### ### ###
2019-Sep-09 Mon ### ### ### ### 68.1 68.1 0.0
2019-Sep-06 Fri ### 85.29 ### ### 49,475 ### 68.9 68.9 0.0
2019-Sep-05 Thu ### 84.86 ### 84.72 98,674 ### ### ### ###
2019-Sep-04 Wed 83.29 ### ### 83.59 65,487 0 ### ### ###
2019-Sep-03 Tue 83.78 ### 83.7 83.81 81,655 ### 67.9 67.9 ###
2019-Sep-02 Mon 84 ### 83.73 ### 80,156 ### ### ### 0.0
2019-Aug-30 Fri ### 84.4 83.59 84.27 ### ### ###
2019-Aug-29 Thu 83 ### 82.55 ### 60,142 ### 37.4 37.4 0.0
2019-Aug-28 Wed 82.44 82.86 82.4 82.86 68,622 ### 68.0 68.0 5.9
2019-Aug-27 Tue ### ### 82 82.41 66.6 66.6 ###
2019-Aug-26 Mon 81.71 ### ### ### ### ### 0.0
2019-Aug-23 Fri ### ### ### ### 71.8 71.8 0.0
2019-Aug-22 Thu ### ### ### 82.71 66,273 0 ### ### 5.9
2019-Aug-21 Wed ### 82.78 82.2 82.42 34.4 34.4 5.9
2019-Aug-20 Tue 82.41 83.23 ### 83.23 ### ### 5.9
2019-Aug-19 Mon ### ### ### 82.22 69.6 69.6 5.9
2019-Aug-16 Fri ### ### ### ### ### ### 0.0
2019-Aug-15 Thu ### ### ### 81.4 34.6 34.6 5.8
2019-Aug-14 Wed 83.82 ### ### ### 68,075 0 71.6 71.6 0.0
2019-Aug-13 Tue ### 83.54 ### 83.26 ### ### 5.9
2019-Aug-12 Mon ### 83.48 ### 83.48 72.6 72.6 6.0
2019-Aug-09 Fri 83.45 83.55 ### 83.43 ### ### ###
2019-Aug-08 Thu ### ### 81.8 ### 212,585 8,694,726 71.3 71.3 0.0
2019-Aug-07 Wed 81.81 ### 81.7 82.49 ### ### 5.9
2019-Aug-06 Tue 81.81 82.45 81.53 82 73.6 73.6 5.9
2019-Aug-05 Mon 85.57 ### ### ### 39.2 39.2 0.0
2019-Aug-02 Fri 85.72 85.72 ### ### 81,976 ### ### ### 0.0
2019-Aug-01 Thu 85.86 ### 85.79 ### 64,089 ### ### ### 0.0
2019-Jul-31 Wed ### 86.57 86.28 86.28 ### ### 6.2
2019-Jul-30 Tue 86.84 ### ### ### ### ### 0.0
2019-Jul-29 Mon 86.2 86.52 ### 86.42 ### ### 6.2
2019-Jul-26 Fri ### 86.21 85.8 ### 92,681 7,971,029 ### ### 0.0
2019-Jul-25 Thu ### 86.27 85.79 86.23 101,557 8,736,948 69.5 69.5 ###
2019-Jul-24 Wed 85.51 85.88 85.51 85.74 69.7 69.7 6.1
2019-Jul-23 Tue 84.86 85.2 84.8 ### 82,742 7,033,070 ### ### 0.0
2019-Jul-22 Mon 84.7 ### 84.47 ### ### ### 0.0
2019-Jul-19 Fri 84.21 84.86 ### 84.85 62,186 2,638,551 69.2 69.2 ###
2019-Jul-18 Thu ### ### ### ### 56,926 0 ### ### 0.0
2019-Jul-17 Wed 83.89 84.5 83.83 84.44 73.5 73.5 ###
2019-Jul-16 Tue 84.24 ### ### ### 71,954 0 ### ### 0.0
2019-Jul-15 Mon 84.27 84.45 ### 84.21 113,023 ### 37.4 37.4 ###
2019-Jul-12 Fri 84.76 ### ### 84.72 84,527 0 ### ### ###
2019-Jul-11 Thu 84.58 ### 84.58 ### 162,386 ### ### ### 0.0
2019-Jul-10 Wed ### 85 84.54 ### 32.2 32.2 0.0
2019-Jul-09 Tue 84.29 84.51 ### ### 83,952 ### ### ### 0.0
2019-Jul-08 Mon 85.23 85.23 84.4 84.51 ### ### ###
2019-Jul-05 Fri 85.2 ### ### 85.41 63,857 0 ### ### ###
2019-Jul-04 Thu ### ### ### ### 58,325 0 64.6 64.6 0.0
2019-Jul-03 Wed ### ### 84 84.56 ### ### ###
2019-Jul-02 Tue ### 84.55 ### ### 125,473 5,304,371 ### ### 0.0
2019-Jul-01 Mon 84.44 84.44 ### ### 29.5 29.5 0.0
2019-Jun-28 Fri ### ### 84.58 ### ### ### 0.0
2019-Jun-27 Thu 84.52 ### ### ### ### ### 0.0
2019-Jun-26 Wed 84.52 84.87 84.51 ### 81,989 6,943,648 73.2 73.2 0.0
2019-Jun-25 Tue 84.75 ### 84.75 ### ### ### 0.0
2019-Jun-24 Mon ### ### ### ### 81,781 0 ### ### 0.0
2019-Jun-21 Fri ### 85.29 ### 84.73 33.6 33.6 6.1
2019-Jun-20 Thu 84.89 85.21 ### 85.21 82,243 ### 71.0 71.0 ###
2019-Jun-19 Wed ### 84.76 ### 84.76 69.4 69.4 6.1
2019-Jun-18 Tue 83.28 83.81 83.27 83.71 54,758 4,574,483 ### ### ###
2019-Jun-17 Mon 83.47 83.57 ### 83.28 77,586 ### ### ### 5.9
2019-Jun-14 Fri 83.5 ### ### 83.54 ### ### 6.0
2019-Jun-13 Thu ### ### ### 83.45 53,647 0 39.8 39.8 ###
2019-Jun-12 Wed 83.57 ### ### ### 35.2 35.2 0.0
2019-Jun-11 Tue ### 83.45 ### 83.45 84,977 ### ### ### ###
2019-Jun-07 Fri 81.86 ### ### ### 69.6 69.6 0.0
2019-Jun-06 Thu 81.25 ### 81.25 81.45 301,243 ### ### ### 5.8
2019-Jun-05 Wed 81.53 81.56 81 ### 68,470 5,565,241 ### ### 0.0
2019-Jun-04 Tue ### 80.89 80.52 80.76 66,328 ### ### ### 5.8
2019-Jun-03 Mon ### ### 80.58 80.58 ### ### 5.8
2019-May-31 Fri 81.27 ### ### 81.42 ### ### 5.8
2019-May-30 Thu 81.58 81.7 ### 81.44 71,376 ### ### ### 5.8
2019-May-29 Wed ### ### 81.77 ### 62,228 ### ### ### 0.0
2019-May-28 Tue ### 82.77 ### ### ### ### 0.0
2019-May-27 Mon ### 82.4 ### 82.23 60,949 ### 37.5 37.5 ###
2019-May-24 Fri ### ### ### 82.25 36.9 36.9 5.9
2019-May-23 Thu 82.75 82.89 82.55 82.78 42,172 ### 70.6 70.6 5.9
2019-May-22 Wed 82.81 ### 82.53 ### ### ### 0.0
2019-May-21 Tue ### 82.83 ### 82.83 74.0 74.0 ###
2019-May-20 Mon ### 82.55 ### 82.53 75.7 75.7 ###
2019-May-17 Fri 81.44 81.59 ### ### ### ### 0.0
2019-May-16 Thu ### ### ### ### 47,321 0 70.7 70.7 0.0
2019-May-15 Wed 79.59 ### ### 80 44,386 0 ### ### 5.7
2019-May-14 Tue 79.2 79.41 ### ### 56,744 2,253,020 ### ### 0.0
2019-May-13 Mon ### ### 79.79 ### 72.0 72.0 0.0
2019-May-10 Fri ### ### ### ### 73.4 73.4 0.0
2019-May-09 Thu ### 79.88 ### 79.85 ### ### ###
2019-May-08 Wed ### 79.53 ### 79.46 72.6 72.6 5.7
2019-May-07 Tue ### ### 79.73 79.79 60,874 2,426,742 34.3 34.3 ###
2019-May-06 Mon ### ### ### ### 47.1 47.1 0.0
2019-May-03 Fri ### 80.56 80.24 ### ### ### 0.0
2019-May-02 Thu 80.41 80.48 ### ### 44,179 ### ### ### 0.0
2019-May-01 Wed 80.5 80.88 80.47 80.8 121,742 ### 73.1 73.1 ###
2019-Apr-30 Tue 80.46 80.46 ### ### 35.4 35.4 0.0
2019-Apr-29 Mon 80.81 80.84 80.41 ### 34.4 34.4 0.0
2019-Apr-26 Fri ### 81 ### ### 33.7 33.7 0.0
2019-Apr-24 Wed 80.55 ### 80.5 80.83 81,325 ### 70.8 70.8 ###
2019-Apr-23 Tue 79.59 ### 79.56 ### 61,176 2,433,581 ### ### 0.0
2019-Apr-18 Thu 79.88 ### ### ### 49,629 0 ### ### 0.0
2019-Apr-17 Wed 79.5 79.7 79.22 ### 39,178 3,113,083 36.8 36.8 0.0
2019-Apr-16 Tue ### ### 79 79.52 58,847 2,324,456 ### ### ###
2019-Apr-15 Mon 79.28 ### ### ### 87,147 0 36.7 36.7 0.0
2019-Apr-12 Fri ### 79.21 ### 79.2 60,777 2,407,073 67.8 67.8 5.7
2019-Apr-11 Thu ### 78.72 ### 78.59 51,640 2,032,550 36.7 36.7 ###
2019-Apr-10 Wed ### 79 78.53 78.83 48,941 ### 71.2 71.2 ###
2019-Apr-09 Tue ### ### ### 78.79 44,155 0 ### ### 5.6
2019-Apr-08 Mon ### 78.83 78.5 78.83 ### ### ###
2019-Apr-05 Fri ### 78.7 ### 78.29 28.4 28.4 5.6
2019-Apr-04 Thu ### ### 78.78 78.88 ### ### 5.6
2019-Apr-03 Wed 79.5 ### 79.28 79.55 ### ### 5.7
2019-Apr-02 Tue ### 79.85 79 ### 66.7 66.7 0.0
2019-Apr-01 Mon 78.72 ### ### 78.72 48,988 0 68.3 68.3 5.6
2019-Mar-29 Fri 79.28 ### 79.2 79.2 41,280 1,634,688 ### ### 5.7
2019-Mar-28 Thu 78.47 ### ### ### 46,772 0 71.8 71.8 0.0
2019-Mar-27 Wed 78.45 78.58 ### 78.58 36,028 1,415,540 69.4 69.4 5.6
2019-Mar-26 Tue 78.47 ### ### 78.52 98,856 0 70.2 70.2 5.6
2019-Mar-25 Mon 78.73 78.8 ### 78.48 75,358 ### ### ### 5.6
2019-Mar-22 Fri 79.45 79.84 ### ### 62,358 ### ### ### 0.0
2019-Mar-21 Thu ### ### ### ### 50,255 0 72.2 72.2 0.0
2019-Mar-20 Wed 79.22 79.28 ### ### 34.1 34.1 0.0
2019-Mar-19 Tue 79.57 79.57 ### 79.24 32.3 32.3 ###
2019-Mar-18 Mon ### 79.48 ### ### 52,653 ### ### ### 0.0
2019-Mar-15 Fri 79.48 79.48 ### 79.2 29.7 29.7 5.7
2019-Mar-14 Thu 79.23 79.23 78.85 ### 31.5 31.5 0.0
2019-Mar-13 Wed ### 79.24 78.47 79.24 74.8 74.8 ###
2019-Mar-12 Tue ### ### ### ### ### ### 0.0
2019-Mar-11 Mon ### 79.29 79 ### 36.6 36.6 0.0
2019-Mar-08 Fri 79.86 79.87 ### ### ### ### 0.0
2019-Mar-07 Thu ### 80.25 ### ### 127,580 5,119,147 37.3 37.3 0.0
2019-Mar-06 Wed 79.24 79.75 79.2 79.7 69,182 ### 72.5 72.5 5.7
2019-Mar-05 Tue ### 79.26 78.8 ### 73.7 73.7 0.0
2019-Mar-04 Mon 79.4 ### ### ### 58,489 0 ### ### 0.0
2019-Mar-01 Fri 78.7 79.21 78.7 ### 129,857 10,252,859 72.2 72.2 0.0
2019-Feb-28 Thu ### ### 78.21 78.52 105,689 ### 38.3 38.3 5.6
2019-Feb-27 Wed 78.23 78.45 ### ### ### ### 0.0
2019-Feb-26 Tue 78.47 78.47 ### ### ### ### 0.0
2019-Feb-25 Mon ### ### 78.29 78.5 32.0 32.0 5.6
2019-Feb-22 Fri ### 78.5 ### ### 161,424 ### 67.7 67.7 0.0
2019-Feb-21 Thu ### ### 77.22 ### 46,347 1,789,457 70.3 70.3 0.0
2019-Feb-20 Wed 77.58 77.78 ### 77.41 166,149 ### 35.1 35.1 ###
2019-Feb-19 Tue ### ### ### 77.5 72.6 72.6 5.5
2019-Feb-18 Mon 77.54 77.75 77.2 77.75 ### ### ###
2019-Feb-15 Fri 76.81 ### 76.74 ### ### ### 0.0
2019-Feb-14 Thu 76.75 ### 76.75 ### 66,628 2,556,849 ### ### 0.0
2019-Feb-13 Wed 77.27 77.27 76.75 76.81 27.9 27.9 ###
2019-Feb-11 Mon 76.8 ### 76.24 76.54 86,572 3,300,124 33.8 33.8 5.5
2019-Feb-08 Fri 76.87 ### 76.57 76.74 ### ### ###
2019-Feb-07 Thu ### 77.21 76.56 ### 60,473 ### ### ### 0.0
2019-Feb-06 Wed 76 76.41 75.77 ### 68.5 68.5 0.0
2019-Feb-04 Mon ### ### ### 74.54 88,151 0 ### ### 5.3
2019-Feb-01 Fri ### 74.41 ### ### 33.2 33.2 0.0
2019-Jan-31 Thu ### 74.78 74.29 74.29 30.4 30.4 ###
2019-Jan-30 Wed ### 74.75 ### 74.44 102,755 ### ### ### 5.3
2019-Jan-29 Tue 74.58 74.58 ### 74.22 71,281 ### 36.0 36.0 ###
2019-Jan-25 Fri 74.4 74.84 ### 74.75 69.2 69.2 ###
2019-Jan-10 Thu ### 73.5 72.8 ### 83,180 ### ### ### 0.0
2019-Jan-09 Wed ### ### ### ### 90,740 0 ### ### 0.0
2019-Jan-04 Fri 70.82 71 70.44 71 73.1 73.1 ###
2019-Jan-03 Thu 70.76 71.48 ### ### 44,357 ### 75.4 75.4 0.0
2019-Jan-02 Wed 71.44 71.81 70.2 70.26 77,980 ### 21.9 21.9 5.0
2018-Dec-28 Fri 71.56 ### 71.5 ### ### ### 0.0
2018-Dec-27 Thu ### ### 70.7 ### ### ### 0.0
2018-Dec-20 Thu 70.84 ### 70.2 70.2 36.4 36.4 5.0
2018-Dec-19 Wed ### 71.24 70.84 71.23 ### ### 5.1
2018-Dec-14 Fri ### ### 71.25 71.42 ### ### ###
2018-Dec-13 Thu ### 72.45 ### ### 145,775 ### 69.6 69.6 0.0
2018-Dec-12 Wed ### ### 71.24 ### 73.7 73.7 0.0
2018-Dec-11 Tue ### ### 70.82 ### 275,456 ### ### ### 0.0
2018-Dec-10 Mon ### 71.8 70.79 70.87 42.9 42.9 5.1
2018-Dec-07 Fri 72.29 72.8 72.26 72.52 106,250 ### 75.8 75.8 ###
2018-Dec-06 Thu 72.46 72.46 71.72 ### 37.4 37.4 0.0
2018-Dec-05 Wed ### ### 71.55 ### ### ### 0.0
2018-Dec-04 Tue 73.47 73.53 ### ### ### ### 0.0
2018-Dec-03 Mon ### ### ### ### 138,546 0 67.9 67.9 0.0
2018-Nov-30 Fri ### ### 72.26 72.26 ### ### ###
2018-Nov-29 Thu 73.41 ### 73.21 73.4 89,240 ### ### ### 5.2
2018-Nov-13 Tue 74.8 74.81 74.29 74.43 117,152 8,733,681 35.4 35.4 ###
2018-Nov-12 Mon ### ### ### ### 82,488 0 ### ### 0.0
2018-Nov-09 Fri 75.4 75.5 ### 75.28 81,548 ### 31.4 31.4 5.4
2018-Nov-08 Thu ### 75.43 ### ### 72.0 72.0 0.0
2018-Nov-07 Wed 74.5 74.85 ### 74.85 ### ### ###
2018-Nov-06 Tue ### 74.52 ### 74.48 38,125 ### ### ### ###
2018-Nov-05 Mon 73.83 74.29 73.76 73.83 ### ### ###
2018-Nov-02 Fri ### ### ### ### 143,389 0 ### ### 0.0
2018-Nov-01 Thu 74.28 74.5 73.8 ### ### ### 0.0
2018-Oct-31 Wed ### ### ### ### ### ### 0.0
2018-Oct-30 Tue 72.28 ### ### ### 77.1 77.1 0.0
2018-Oct-29 Mon 72.29 72.79 ### ### ### ### 0.0
2018-Oct-26 Fri ### 72.28 ### ### ### ### 0.0
2018-Oct-25 Thu 72.78 ### 71.83 71.83 36.7 36.7 ###
2018-Oct-24 Wed ### ### 73.89 ### 40.3 40.3 0.0
2018-Oct-23 Tue ### ### ### ### ### ### 0.0
2018-Oct-22 Mon ### ### 74.7 ### 77,984 ### 38.5 38.5 0.0
2018-Oct-19 Fri 74.87 75.42 ### 75.42 73,984 ### 75.2 75.2 5.4
2018-Oct-18 Thu 75.4 75.41 ### ### ### ### 0.0
2018-Oct-17 Wed ### 75.41 ### ### 131,382 4,953,758 64.5 64.5 0.0
2018-Oct-16 Tue ### ### ### 74.55 175,546 0 71.1 71.1 5.3
2018-Oct-15 Mon ### 74.29 73.51 ### 75.9 75.9 0.0
2018-Oct-12 Fri 74 74.89 ### 74.74 149,882 ### ### ### 5.3
2018-Oct-11 Thu 75.25 75.54 74.7 74.72 192,441 ### 47.0 47.0 5.3
2018-Oct-10 Wed 76.75 76.87 76.43 76.79 72.9 72.9 5.5
2018-Oct-09 Tue ### 77.24 76.59 76.7 76,525 5,885,920 ### ### 5.5
2018-Oct-08 Mon ### ### 77.43 77.43 ### ### ###
2018-Oct-05 Fri ### 78.78 ### 78.53 ### ### ###
2018-Oct-04 Thu ### ### 78.28 78.43 71.2 71.2 5.6
2018-Oct-03 Wed 77.87 ### 77.79 ### 67.6 67.6 0.0
2018-Oct-02 Tue 78.47 78.5 ### 77.79 62,484 ### 30.9 30.9 ###
2018-Oct-01 Mon ### ### ### ### ### ### 0.0
2018-Sep-28 Fri 79.76 80.22 79.72 ### ### ### 0.0
2018-Sep-27 Thu 79.48 79.76 79.48 79.56 101,172 ### ### ### 5.7
2018-Sep-26 Wed 79.72 ### 79.55 ### 24,445 ### 36.6 36.6 0.0
2018-Sep-25 Tue 79.52 ### ### 79.56 67,725 0 ### ### 5.7
2018-Sep-24 Mon 79.49 79.76 ### ### ### ### 0.0
2018-Sep-21 Fri 79.59 79.86 79.5 ### 23,929 ### ### ### 0.0
2018-Sep-20 Thu 79.47 79.55 79.26 79.4 41,349 ### 34.7 34.7 ###
2018-Sep-19 Wed 79.48 79.74 ### ### 32,284 ### ### ### 0.0
2018-Sep-18 Tue 79.22 79.46 ### 79.29 37,985 1,509,144 76.2 76.2 ###
2018-Sep-17 Mon 79.22 79.72 ### ### ### ### 0.0
2018-Sep-14 Fri ### 79.46 ### ### 69.1 69.1 0.0
2018-Sep-13 Thu 79.25 ### 78.8 78.81 28.3 28.3 ###
2018-Sep-12 Wed 79.28 79.43 ### ### 54,985 2,183,729 71.3 71.3 0.0
2018-Sep-11 Tue ### 79.47 ### 79.44 39,152 ### 77.7 77.7 5.7
2018-Sep-10 Mon ### ### ### 78.88 86,185 0 71.8 71.8 5.6
2018-Sep-07 Fri ### 78.89 ### 78.89 79,973 ### ### ### ###
2018-Sep-06 Thu ### 79.71 ### ### ### ### 0.0
2018-Sep-05 Wed 80.54 80.54 79.84 79.84 33.4 33.4 5.7
2018-Sep-04 Tue 80.86 80.86 ### 80.59 ### ### ###
2018-Sep-03 Mon 81.2 81.2 80.86 80.86 50,771 4,113,974 ### ### 5.8
2018-Aug-31 Fri 81.26 ### ### ### 58,648 0 30.8 30.8 0.0
2018-Aug-30 Thu 81.56 ### ### ### 35,972 0 ### ### 0.0
2018-Aug-29 Wed 80.7 ### ### ### 73.6 73.6 0.0
2018-Aug-28 Tue 80.59 80.82 80.43 80.7 69.0 69.0 5.8
2018-Aug-27 Mon ### ### 79.7 ### 70.4 70.4 0.0
2018-Aug-24 Fri ### 80.2 79.75 ### 60,688 4,853,522 36.5 36.5 0.0
2018-Aug-23 Thu 80.24 80.24 79.8 79.84 73,742 ### ### ### 5.7
2018-Aug-22 Wed 80 ### 79.78 ### 64,242 ### ### ### 0.0
2018-Aug-21 Tue ### ### ### 80.22 107,626 0 ### ### 5.7
2018-Aug-20 Mon ### ### ### ### 36.3 36.3 0.0
2018-Aug-17 Fri 80.52 80.8 80.45 80.8 ### ### ###
2018-Aug-16 Thu 80.23 ### ### ### ### ### 0.0
2018-Aug-15 Wed ### ### ### ### 69,458 0 ### ### 0.0
2018-Aug-14 Tue ### ### ### ### 93,176 0 74.4 74.4 0.0
2018-Aug-13 Mon 79.5 ### 79.27 79.43 39,853 1,579,573 44.1 44.1 ###
2018-Aug-10 Fri ### ### 79.73 79.73 33.8 33.8 ###
2018-Aug-09 Thu 79.76 80.22 79.58 ### 31,077 2,483,052 ### ### 0.0
2018-Aug-08 Wed 79.54 79.78 79.44 ### ### ### 0.0
2018-Aug-07 Tue ### ### ### 79.43 43,772 0 39.2 39.2 ###
2018-Aug-06 Mon 79.58 ### 79.48 79.71 73.4 73.4 ###
2018-Aug-03 Fri ### 79.73 79.21 79.25 89,473 ### 29.2 29.2 ###
2018-Aug-02 Thu 79.77 79.78 79.29 79.29 ### ### ###
2018-Aug-01 Wed 80 80 ### 79.71 96,248 3,849,920 ### ### ###
2018-Jul-31 Tue 79.85 ### ### 79.77 ### ### 5.7
2018-Jul-30 Mon ### 79.8 79.49 ### ### ### 0.0
2018-Jul-27 Fri 79.74 ### 79.74 ### 48,353 ### ### ### 0.0
2018-Jul-26 Thu ### 79.45 ### ### 70.1 70.1 0.0
2018-Jul-25 Wed ### ### 79.24 ### 32.6 32.6 0.0
2018-Jul-24 Tue 79.41 ### 79.4 ### 28,046 1,113,426 73.6 73.6 0.0
2018-Jul-23 Mon 79.5 79.5 ### ### 55,383 2,201,474 37.4 37.4 0.0
2018-Jul-20 Fri 79.53 80 79.49 79.84 ### ### 5.7
2018-Jul-19 Thu 79.44 79.74 ### 79.52 94,346 3,761,575 ### ### ###
2018-Jul-18 Wed 79.24 79.49 ### ### ### ### 0.0
2018-Jul-17 Tue ### 79.28 78.77 78.81 ### ### ###
2018-Jul-16 Mon ### ### 79.24 79.28 73,177 2,899,272 34.5 34.5 5.7
2018-Jul-13 Fri 79.79 79.89 79.41 ### ### ### 0.0
2018-Jul-12 Thu ### 79.83 ### ### 26,387 ### 75.1 75.1 0.0
2018-Jul-11 Wed 79.53 79.53 ### ### 34.5 34.5 0.0
2018-Jul-10 Tue ### ### 79.51 79.51 ### ### ###
2018-Jul-09 Mon ### ### 79.79 79.87 ### ### ###
2018-Jul-06 Fri 79.2 79.75 ### 79.75 76.9 76.9 ###
2018-Jul-05 Thu 78.81 ### 78.72 79 75.4 75.4 5.6
2018-Jul-04 Wed 78.89 ### 78.49 ### 37.6 37.6 0.0
2018-Jul-03 Tue 78.86 ### ### ### 47,446 0 ### ### 0.0
2018-Jul-02 Mon ### ### 78.57 78.57 31.9 31.9 5.6
2018-Jun-29 Fri 80.23 80.23 79.76 79.76 27.5 27.5 5.7
2018-Jun-28 Thu ### ### 79.57 ### ### ### 0.0
2018-Jun-27 Wed 79.89 79.89 79.57 ### 35.2 35.2 0.0
2018-Jun-26 Tue 79.24 79.73 79.24 ### 77.4 77.4 0.0
2018-Jun-25 Mon ### ### 79.76 79.8 ### ### 5.7
2018-Jun-22 Fri ### 80.29 ### ### 72.1 72.1 0.0
2018-Jun-21 Thu ### ### 79.85 ### 71.9 71.9 0.0
2018-Jun-20 Wed ### ### 78.83 ### 54,670 ### 71.8 71.8 0.0
2018-Jun-19 Tue 78.86 ### 78.49 78.49 ### ### ###
2018-Jun-18 Mon 78.41 ### 78.27 78.46 127,057 4,972,375 73.9 73.9 5.6
2018-Jun-15 Fri ### 78.5 ### 78.41 144,359 ### ### ### ###
2018-Jun-14 Thu ### ### 77.2 ### 43,177 ### ### ### 0.0
2018-Jun-13 Wed 77.89 ### 77.29 ### ### ### 0.0
2018-Jun-12 Tue ### ### 77.75 77.89 40.6 40.6 ###
2018-Jun-08 Fri 77.88 ### ### 77.76 43,080 0 ### ### 5.6
2018-Jun-07 Thu ### ### 77.55 ### 75.4 75.4 0.0
2018-Jun-06 Wed ### 77.55 77.27 77.55 70.7 70.7 ###
2018-Jun-05 Tue 77.21 77.29 ### ### 49,228 ### 37.1 37.1 0.0
2018-Jun-04 Mon 77.56 ### ### 77.41 ### ### ###
2018-Jun-01 Fri ### ### 76.79 ### 70.2 70.2 0.0
2018-May-31 Thu 77.51 77.54 ### ### 205,522 7,968,087 31.6 31.6 0.0
2018-May-30 Wed 76.75 ### ### ### 59,186 0 73.1 73.1 0.0
2018-May-29 Tue 77.21 77.46 ### ### 50,545 ### ### ### 0.0
2018-May-28 Mon 77.43 77.43 ### ### ### ### 0.0
2018-May-25 Fri 77.41 ### 77.27 77.58 67,277 2,599,246 ### ### ###
2018-May-24 Thu 77.42 ### 77.29 77.54 72.2 72.2 5.5
2018-May-23 Wed 77.78 77.85 77.47 77.59 47,428 3,683,258 37.0 37.0 5.5
2018-May-22 Tue ### ### 77.47 ### 35.5 35.5 0.0
2018-May-21 Mon ### ### ### ### 56,375 0 70.5 70.5 0.0
2018-May-18 Fri ### ### ### 78.22 32.2 32.2 5.6
2018-May-17 Thu 78.43 78.43 ### 78.2 33.1 33.1 5.6
2018-May-16 Wed 78.21 ### ### ### ### ### 0.0
2018-May-15 Tue 78.56 ### ### ### 35.9 35.9 0.0
2018-May-14 Mon 78.44 78.57 ### 78.53 69.0 69.0 ###
2018-May-11 Fri ### 78.46 ### ### ### ### 0.0
2018-May-10 Thu 78.46 78.53 ### 78.2 34.3 34.3 5.6
2018-May-09 Wed ### ### 77.83 ### 49,987 1,945,244 ### ### 0.0
2018-May-08 Tue ### ### 77.79 77.81 ### ### 5.6
2018-May-07 Mon 78 ### ### 77.74 44,156 0 ### ### 5.6
2018-May-04 Fri ### ### 77.42 77.46 91,043 3,524,274 ### ### 5.5
2018-May-03 Thu 77.71 ### ### ### 70.8 70.8 0.0
2018-May-02 Wed 76.88 ### 76.87 77.29 73.1 73.1 ###
2018-May-01 Tue 76.48 ### 76.45 76.87 59,929 2,290,786 76.3 76.3 ###
2018-Apr-30 Mon ### 76.57 ### 76.46 57,440 ### 71.8 71.8 ###
2018-Apr-27 Fri ### ### 75.72 ### 51,453 ### ### ### 0.0
2018-Apr-26 Thu 75.74 75.86 75.45 75.5 33.7 33.7 5.4
2018-Apr-24 Tue ### 75.77 75.2 ### ### ### 0.0
2018-Apr-23 Mon ### ### ### 75.22 34,249 0 ### ### 5.4
2018-Apr-20 Fri ### 75.26 ### ### 33,258 ### ### ### 0.0
2018-Apr-19 Thu 75.43 75.52 ### ### 33.7 33.7 0.0
2018-Apr-18 Wed ### ### 74.8 74.87 33.1 33.1 5.3
2018-Apr-17 Tue 74.73 ### ### ### 36.6 36.6 0.0
2018-Apr-16 Mon 74.73 75 ### ### 46,487 ### ### ### 0.0
2018-Apr-13 Fri 74.5 74.7 74.4 74.54 64,427 ### ### ### 5.3
2018-Apr-12 Thu ### ### ### ### 35.8 35.8 0.0
2018-Apr-11 Wed ### 74.7 74.41 74.41 47,489 3,540,542 ### ### ###
2018-Apr-10 Tue ### 74.88 ### 74.87 39,581 ### ### ### 5.3
2018-Apr-09 Mon 73.83 ### 73.78 ### 33,354 1,230,429 75.1 75.1 0.0
2018-Apr-06 Fri 73.84 ### ### ### ### ### 0.0
2018-Apr-05 Thu ### 74.24 73.76 ### 67.1 67.1 0.0
2018-Apr-04 Wed ### ### 73.25 ### ### ### 0.0
2018-Apr-03 Tue ### 73.72 73 73.53 76.5 76.5 5.3
2018-Mar-29 Thu 74.89 ### 74.2 74.28 58,188 2,158,774 ### ### 5.3
2018-Mar-28 Wed 74.78 ### ### 74.73 46,943 0 40.8 40.8 5.3
2018-Mar-27 Tue 75.2 ### ### 75.29 ### ### 5.4
2018-Mar-26 Mon 74.48 74.72 ### ### 80,458 ### 69.3 69.3 0.0
2018-Mar-23 Fri 75.49 75.49 ### ### 116,652 4,403,029 34.2 34.2 0.0
2018-Mar-22 Thu 76.54 76.84 ### 76.55 69.0 69.0 5.5
2018-Mar-21 Wed 76.78 76.89 76.52 76.74 34.8 34.8 ###
2018-Mar-20 Tue 76.53 76.59 ### 76.54 70.4 70.4 5.5
2018-Mar-19 Mon ### 77.25 76.55 76.87 43,780 3,366,682 38.7 38.7 ###
2018-Mar-16 Fri ### 76.8 76.4 ### 65.7 65.7 0.0
2018-Mar-15 Thu 76.57 ### ### ### ### ### 0.0
2018-Mar-14 Wed 76.49 76.53 ### 76.49 34,889 1,335,027 ### ### ###
2018-Mar-13 Tue ### ### ### ### 39.6 39.6 0.0
2018-Mar-12 Mon 77.51 ### ### ### 39.0 39.0 0.0
2018-Mar-09 Fri ### ### ### 76.81 32,125 0 ### ### ###
2018-Mar-08 Thu ### 76.59 ### 76.59 31,151 1,192,927 ### ### ###
2018-Mar-07 Wed 76.27 ### 75.8 75.87 44,624 1,691,249 ### ### ###
2018-Mar-06 Tue 76.56 76.88 76.56 ### 38,329 ### ### ### 0.0
2018-Mar-05 Mon ### ### ### 75.78 38,875 0 37.5 37.5 5.4
2018-Mar-02 Fri 76.41 76.41 75.83 ### ### ### 0.0
2018-Mar-01 Thu 76.88 76.88 76.53 76.72 95,627 ### 42.2 42.2 5.5
2018-Feb-28 Wed 77.47 77.52 ### ### 36.6 36.6 0.0
2018-Feb-27 Tue ### ### ### ### 48,576 0 ### ### 0.0
2018-Feb-26 Mon ### 77.43 77.2 77.43 69.9 69.9 ###
2018-Feb-23 Fri ### 76.87 76.48 76.82 35,120 2,692,826 ### ### 5.5
2018-Feb-22 Thu 76.2 76.42 75.89 76.21 68.7 68.7 ###
2018-Feb-21 Wed 75.75 76.2 ### ### 37,870 1,442,847 72.2 72.2 0.0
2018-Feb-20 Tue ### ### 75.58 ### 72.3 72.3 0.0
2018-Feb-19 Mon 75.41 ### 75.29 ### ### ### 0.0
2018-Feb-16 Fri 75.86 75.89 ### 75.4 50,157 ### ### ### 5.4
2018-Feb-15 Thu ### ### ### 75.57 81,777 0 ### ### 5.4
2018-Feb-14 Wed ### ### 74.5 74.73 75.4 75.4 5.3
2018-Feb-13 Tue ### ### ### ### 66.9 66.9 0.0
2018-Feb-12 Mon 74.2 ### 73.75 ### 55,883 2,060,685 ### ### 0.0
2018-Feb-09 Fri 73.77 74.44 ### ### ### ### 0.0
2018-Feb-08 Thu ### ### 74.22 ### 59,878 2,222,072 74.8 74.8 0.0
2018-Feb-07 Wed 75.29 75.575 74.84 74.87 24.2 24.2 5.3
2018-Feb-06 Tue 74.8 74.83 73.8 ### 201,151 ### 53.5 53.5 0.0
2018-Feb-05 Mon ### ### ### 76.79 83,129 0 ### ### 5.5
2018-Feb-02 Fri 77.42 78 77.42 ### 74.8 74.8 0.0
2018-Feb-01 Thu ### ### ### ### 69.0 69.0 0.0
2018-Jan-31 Wed ### ### ### ### 72.9 72.9 0.0
2018-Jan-30 Tue ### 77.21 ### 76.74 82,359 ### ### ### ###
2018-Jan-29 Mon 77.48 ### 77.2 77.47 56,286 ### 40.2 40.2 ###
2018-Jan-25 Thu ### ### 76.82 ### 52,378 ### ### ### 0.0
2018-Jan-24 Wed ### ### ### 77.26 28,983 0 ### ### 5.5
2018-Jan-23 Tue ### ### ### ### 42,240 0 68.9 68.9 0.0
2018-Jan-22 Mon 76.71 76.77 ### ### 90,441 3,471,577 41.0 41.0 0.0
2018-Jan-19 Fri 76.72 76.78 76.5 76.51 34,848 2,670,750 41.5 41.5 ###
2018-Jan-18 Thu 76.86 ### ### 76.7 36,057 0 38.4 38.4 5.5
2018-Jan-17 Wed 76.71 76.79 76.55 ### 34,153 ### 41.4 41.4 0.0
2018-Jan-16 Tue 77.28 ### ### ### 74,024 0 37.1 37.1 0.0
2018-Jan-15 Mon 77.73 77.76 ### 77.43 30,076 1,169,354 ### ### ###
2018-Jan-12 Fri 77.45 77.5 77.28 77.28 29,483 2,281,689 32.4 32.4 5.5
2018-Jan-11 Thu ### ### ### 77.26 43,882 0 34.8 34.8 5.5
2018-Jan-02 Tue ### ### ### ### 31,456 0 19.1 19.1 0.0
2017-Dec-29 Fri ### ### 77.74 77.88 26,321 ### 30.8 30.8 5.6
2017-Dec-28 Thu 78 ### ### ### ### ### 0.0
2017-Dec-27 Wed 78 ### 77.79 77.79 ### ### ###
2017-Dec-22 Fri 77.83 78 77.75 77.75 63,621 4,954,485 31.6 31.6 ###
2017-Dec-21 Thu 77.7 77.74 77.55 ### ### ### 0.0
2017-Dec-20 Wed ### ### ### 77.89 ### ### ###
2017-Dec-19 Tue ### ### ### 77.86 56,620 0 ### ### ###
2017-Dec-18 Mon 77.25 77.45 ### 77.42 51,453 ### ### ### 5.5
2017-Dec-15 Fri 77 ### 76.75 ### 69,529 2,668,175 35.8 35.8 0.0
2017-Dec-08 Fri 76.78 ### ### 76.87 ### ### ###
2017-Dec-07 Thu ### 76.74 76.2 ### ### ### 0.0
2017-Dec-06 Wed 76.2 76.41 ### ### 40.0 40.0 0.0
2017-Dec-05 Tue 76.28 76.73 76.21 76.53 112,088 ### 74.1 74.1 ###
2017-Dec-04 Mon 76.87 77 ### 76.75 40.3 40.3 5.5
2017-Dec-01 Fri 76.85 ### ### 76.8 37.0 37.0 5.5
2017-Nov-30 Thu ### 76.7 76.28 76.51 ### ### ###
2017-Nov-29 Wed ### 77.28 77 77 ### ### 5.5
2017-Nov-28 Tue 76.57 ### 76.57 ### ### ### 0.0
2017-Nov-27 Mon 76.56 77 76.56 76.77 ### ### ###
2017-Nov-24 Fri 76.55 ### 76.25 ### 264,888 10,098,855 ### ### 0.0
2017-Nov-23 Thu 76.72 76.78 76.51 76.71 25,644 1,965,484 ### ### ###
2017-Nov-22 Wed 76.78 76.89 ### 76.7 52,441 ### 35.8 35.8 5.5
2017-Nov-21 Tue 76.45 76.49 76.2 76.43 ### ### ###
2017-Nov-20 Mon 76 76.28 75.89 76.2 66,580 ### 72.8 72.8 5.4
2017-Nov-17 Fri ### ### 76.29 ### 32.6 32.6 0.0
2017-Nov-16 Thu ### ### 75.85 ### 58,282 2,210,344 ### ### 0.0
2017-Nov-15 Wed 76.21 ### ### ### 40.7 40.7 0.0
2017-Nov-14 Tue ### ### ### 76.44 41.0 41.0 5.5
2017-Nov-13 Mon 77 77.25 77 77.2 64,481 ### 72.3 72.3 5.5
2017-Nov-10 Fri ### ### 76.88 ### 31,544 1,212,551 ### ### 0.0
2017-Nov-09 Thu ### 77.26 76.87 77.23 68.1 68.1 ###
2017-Nov-08 Wed 76.44 76.75 76.4 ### 34,323 2,628,283 70.6 70.6 0.0
2017-Nov-07 Tue 76.24 76.7 76.24 ### 63,747 ### ### ### 0.0
2017-Nov-06 Mon 76 ### 75.78 75.83 34.6 34.6 ###
2017-Nov-03 Fri 75.75 ### 75.75 75.89 64.9 64.9 ###
2017-Nov-02 Thu ### ### 75.54 75.58 48,875 ### ### ### 5.4
2017-Nov-01 Wed 75.52 75.82 75.5 ### ### ### 0.0
2017-Oct-31 Tue 75.4 ### 75.28 75.28 33.0 33.0 5.4
2017-Oct-30 Mon 75.51 75.52 ### 75.4 56,470 ### ### ### 5.4
2017-Oct-27 Fri 75.56 ### 74.55 ### 148,074 5,519,458 31.0 31.0 0.0
2017-Oct-26 Thu ### ### ### ### ### ### 0.0
2017-Oct-25 Wed 75.4 75.44 ### ### 82,845 ### 33.1 33.1 0.0
2017-Oct-24 Tue ### 75.27 ### ### 68.8 68.8 0.0
2017-Oct-23 Mon 75.43 75.47 ### ### 48,947 ### ### ### 0.0
2017-Oct-20 Fri 74.83 75.51 74.74 75.24 105,178 ### ### ### 5.4
2017-Oct-19 Thu ### ### 75 ### 54,655 ### 34.5 34.5 0.0
2017-Oct-18 Wed ### 75.26 75 ### ### ### 0.0
2017-Oct-17 Tue ### ### ### ### 74.0 74.0 0.0
2017-Oct-16 Mon ### ### ### 74.5 ### ### ###
2017-Oct-13 Fri 73.86 74.2 73.84 74.2 68.4 68.4 ###
2017-Oct-12 Thu 73.55 73.83 73.42 73.81 ### ### 5.3
2017-Oct-11 Wed ### ### ### 73.56 ### ### 5.3
2017-Oct-10 Tue 72.89 73.26 72.89 ### 66.9 66.9 0.0
2017-Oct-09 Mon 72.88 ### 72.85 ### 122,450 4,460,241 71.1 71.1 0.0
2017-Oct-06 Fri ### ### 72.4 ### 43,948 ### 28.5 28.5 0.0
2017-Oct-05 Thu ### 72.2 ### ### 36,027 1,300,574 30.8 30.8 0.0
2017-Oct-04 Wed ### ### ### ### 115,322 0 ### ### 0.0
2017-Oct-03 Tue ### ### 72.47 72.55 115,673 ### ### ### 5.2
2017-Oct-02 Mon ### ### 72.48 ### 43,121 ### 69.0 69.0 0.0
2017-Sep-29 Fri 73.26 73.41 ### ### ### ### 0.0
2017-Sep-28 Thu ### 73.43 ### 73.22 30.9 30.9 5.2
2017-Sep-27 Wed 73.4 73.4 ### ### 91,472 3,357,022 ### ### 0.0
2017-Sep-26 Tue 73.52 73.59 ### ### ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 33,953 0 ### ### 0.0
2017-Sep-22 Fri ### 73.43 ### ### 35,084 ### ### ### 0.0
2017-Sep-21 Thu ### ### 72.77 ### 129,225 4,701,851 ### ### 0.0
2017-Sep-20 Wed 73.58 73.74 ### ### 38,025 1,401,981 ### ### 0.0
2017-Sep-19 Tue 74 ### 73.72 73.72 28,655 1,056,223 ### ### 5.3
2017-Sep-18 Mon 73.72 ### 73.7 73.83 69.7 69.7 ###
2017-Sep-15 Fri 73.78 73.81 ### 73.47 70,829 2,613,944 ### ### 5.2
2017-Sep-14 Thu ### ### ### ### 43,052 0 34.3 34.3 0.0
2017-Sep-13 Wed 74.53 74.53 ### ### 41,671 ### 30.3 30.3 0.0
2017-Sep-12 Tue ### ### ### ### ### ### 0.0
2017-Sep-11 Mon 73.43 73.84 73.43 73.7 73.2 73.2 5.3
2017-Sep-08 Fri 73.41 73.41 ### ### 28.4 28.4 0.0
2017-Sep-07 Thu 73.47 ### 73.2 73.2 37,855 ### ### ### 5.2
2017-Sep-06 Wed ### 73.22 72.8 ### 47,074 3,436,872 ### ### 0.0
2017-Sep-05 Tue 73.41 73.41 72.85 ### ### ### 0.0
2017-Sep-04 Mon 73.47 73.47 ### 73.25 36.6 36.6 5.2
2017-Sep-01 Fri 73.51 ### ### 73.44 43,285 0 ### ### 5.2
2017-Aug-31 Thu ### ### ### ### ### ### 0.0
2017-Aug-30 Wed ### ### ### 72.77 43,328 0 ### ### 5.2
2017-Aug-29 Tue 72.86 72.86 ### ### ### ### 0.0
2017-Aug-28 Mon 73.57 ### 73 ### 29.3 29.3 0.0
2017-Aug-25 Fri 73.56 ### 73.29 ### 31,428 1,151,679 ### ### 0.0
2017-Aug-24 Thu ### 73.7 73.2 73.56 74,942 5,504,489 69.8 69.8 5.3
2017-Aug-23 Wed ### ### 73.22 ### ### ### 0.0
2017-Aug-22 Tue ### ### 73.29 73.58 69.2 69.2 5.3
2017-Aug-21 Mon 73.41 73.5 72.84 ### 164,055 ### 31.6 31.6 0.0
2017-Aug-18 Fri ### 73.46 ### 73.43 ### ### 5.2
2017-Aug-17 Thu ### ### ### 73.77 38,573 0 28.9 28.9 ###
2017-Aug-16 Wed ### ### ### ### 72,278 0 75.4 75.4 0.0
2017-Aug-15 Tue 73.47 ### ### ### 33.0 33.0 0.0
2017-Aug-14 Mon ### ### 72.73 ### 55,923 ### 70.1 70.1 0.0
2017-Aug-11 Fri 72.5 ### ### 72.41 109,970 0 ### ### 5.2
2017-Aug-10 Thu 73.49 73.8 ### 73.23 36.1 36.1 ###
2017-Aug-09 Wed ### 73.52 72.89 ### 73.4 73.4 0.0
2017-Aug-08 Tue ### 73.71 72.79 ### 32.2 32.2 0.0
2017-Aug-07 Mon ### 73.59 ### 73.45 49,053 ### 74.1 74.1 ###
2017-Aug-04 Fri 72.73 ### ### 72.76 47,128 0 ### ### 5.2
2017-Aug-03 Thu ### ### ### 72.87 ### ### ###
2017-Aug-02 Wed 73.56 73.56 ### ### ### ### 0.0
2017-Aug-01 Tue 72.71 73.5 72.71 73.44 77.5 77.5 5.2
2017-Jul-31 Mon ### ### 72.5 72.85 168,574 ### 69.4 69.4 ###
2017-Jul-28 Fri 73.21 73.21 72.4 72.45 57,021 ### 27.0 27.0 5.2
2017-Jul-27 Thu 73.58 73.8 73.5 ### 72.5 72.5 0.0
2017-Jul-26 Wed 73.49 ### 73.49 73.53 88,744 ### 69.3 69.3 5.3
2017-Jul-25 Tue 72.54 ### 72.54 72.87 57,822 ### 73.2 73.2 ###
2017-Jul-24 Mon 72.43 72.43 ### 72.28 ### ### 5.2
2017-Jul-21 Fri ### 73.25 72.58 72.81 42,756 3,117,553 26.8 26.8 ###
2017-Jul-20 Thu 73.29 73.41 ### 73.28 76,826 ### ### ### 5.2
2017-Jul-19 Wed ### ### 72.59 ### 43,887 1,592,878 35.1 35.1 0.0
2017-Jul-18 Tue 73.2 73.26 72.2 ### 93,624 6,809,273 ### ### 0.0
2017-Jul-17 Mon ### 73.47 ### ### 34,047 ### ### ### 0.0
2017-Jul-14 Fri ### 73.55 ### ### 38,628 1,420,544 68.6 68.6 0.0
2017-Jul-13 Thu 72.83 ### ### ### 68.2 68.2 0.0
2017-Jul-12 Wed 72.73 72.73 ### ### 90,842 ### 27.6 27.6 0.0
2017-Jul-11 Tue ### ### 72.5 72.89 ### ### ###
2017-Jul-10 Mon ### ### 72.8 72.82 36,674 ### ### ### ###
2017-Jul-07 Fri ### ### 72.2 ### 64,758 ### 73.8 73.8 0.0
2017-Jul-06 Thu ### ### 73 73.26 ### ### 5.2
2017-Jul-05 Wed ### ### ### 73.29 ### ### ###
2017-Jul-04 Tue ### 73.7 ### 73.59 73.8 73.8 ###
2017-Jul-03 Mon 74 ### ### 72.4 ### ### ###
2017-Jun-30 Fri ### ### 73.22 73.22 124,027 4,540,628 ### ### 5.2
2017-Jun-29 Thu ### 74.53 ### 74.5 70.1 70.1 ###
2017-Jun-28 Wed 72.8 ### 72.8 73.55 ### ### ###
2017-Jun-27 Tue ### ### ### 73 79,880 0 ### ### 5.2
2017-Jun-26 Mon ### 73.46 73 ### ### ### 0.0
2017-Jun-23 Fri 73 ### 72.74 ### 61,787 ### 71.6 71.6 0.0
2017-Jun-22 Thu 72.5 ### 72.5 ### 85,342 3,093,647 ### ### 0.0
2017-Jun-21 Wed 72.71 72.71 ### ### ### ### 0.0
2017-Jun-20 Tue ### ### 73.51 73.51 163,559 ### 26.4 26.4 ###
2017-Jun-19 Mon 73.86 74.2 ### ### 53,157 1,972,124 74.2 74.2 0.0
2017-Jun-16 Fri 73.57 74 73.55 ### 56,023 ### ### ### 0.0
2017-Jun-15 Thu ### ### 73.41 73.57 ### ### 5.3
2017-Jun-14 Wed 73.75 74.5 73.71 74.49 186,750 ### ### ### ###
2017-Jun-13 Tue 72.74 ### ### 73.59 155,175 0 ### ### ###
2017-Jun-09 Fri ### ### ### 72.54 16,649 0 ### ### ###
2017-Jun-08 Thu 72 72.53 ### 72.42 246,485 8,938,778 75.6 75.6 5.2
2017-Jun-07 Wed 72.43 72.54 ### ### 53,585 1,943,527 34.4 34.4 0.0
2017-Jun-06 Tue ### ### ### ### 67,778 0 30.4 30.4 0.0
2017-Jun-05 Mon 73.72 73.72 73.26 73.47 35.2 35.2 5.2
2017-Jun-02 Fri ### ### 73.58 73.89 39,121 ### 70.5 70.5 5.3
2017-Jun-01 Thu ### 73.29 ### ### ### ### 0.0
2017-May-31 Wed ### 73.28 ### 73 32,788 1,201,352 33.6 33.6 5.2
2017-May-30 Tue ### ### 72.51 ### 54,585 1,978,979 75.6 75.6 0.0
2017-May-29 Mon 73.49 73.53 72.88 ### ### ### 0.0
2017-May-26 Fri 73.76 73.76 ### 73.45 132,379 ### ### ### ###
2017-May-25 Thu ### ### 73.44 ### 74.5 74.5 0.0
2017-May-24 Wed 73.8 73.8 73.5 73.59 ### ### ###
2017-May-23 Tue 73.8 ### 73.5 73.52 39,357 ### ### ### ###
2017-May-22 Mon 73.52 73.8 73.44 73.73 69.4 69.4 ###
2017-May-19 Fri 73.21 73.21 72.85 ### 28.2 28.2 0.0
2017-May-18 Thu 73 73.24 72.75 73.24 47,283 3,451,422 73.2 73.2 ###
2017-May-17 Wed ### ### ### 73.71 30.6 30.6 ###
2017-May-16 Tue ### 74.85 ### 74.5 36.1 36.1 ###
2017-May-15 Mon 73.86 ### 73.8 ### 76.5 76.5 0.0
2017-May-12 Fri 74.42 74.74 ### ### 44,954 ### ### ### 0.0
2017-May-11 Thu 75 ### ### 74.71 30.5 30.5 ###
2017-May-10 Wed ### 74.89 ### 74.75 ### ### ###
2017-May-09 Tue 74.53 74.55 ### 74.25 44,522 1,659,557 ### ### ###
2017-May-08 Mon 74.89 74.89 74.52 74.57 31.7 31.7 ###
2017-May-05 Fri 74.54 74.54 ### 74.29 73,128 2,725,480 ### ### ###
2017-May-04 Thu ### ### ### 74.53 ### ### ###
2017-May-03 Wed ### 75.47 ### 74.82 ### ### 5.3
2017-May-02 Tue 75.53 75.53 ### 75.42 ### ### 5.4
2017-May-01 Mon ### 75.54 ### 75.54 77.0 77.0 5.4
2017-Apr-28 Fri 74.88 ### 74.8 ### 48,481 1,813,189 73.7 73.7 0.0
2017-Apr-27 Thu ### 75.23 ### 75.2 31,147 ### ### ### ###
2017-Apr-26 Wed ### 75.23 ### ### 39,771 1,495,986 ### ### 0.0
2017-Apr-24 Mon 74.88 74.88 74.4 74.5 ### ### ###
2017-Apr-21 Fri 74.27 74.55 74.26 74.42 71.0 71.0 5.3
2017-Apr-20 Thu ### ### 73.77 ### 37,743 1,392,150 ### ### 0.0
2017-Apr-19 Wed 73.74 ### 73.54 73.75 39,850 1,465,284 ### ### 5.3
2017-Apr-18 Tue ### 74.72 ### ### ### ### 0.0
2017-Apr-13 Thu ### ### ### 74.73 ### ### 5.3
2017-Apr-12 Wed 75.4 75.43 ### 75.29 58,254 2,197,049 36.9 36.9 5.4
2017-Apr-11 Tue ### 75.53 ### ### ### ### 0.0
2017-Apr-10 Mon 74.72 ### 74.72 ### ### ### 0.0
2017-Apr-07 Fri ### 74.78 ### ### ### ### 0.0
2017-Apr-06 Thu ### 74.4 ### ### 36.1 36.1 0.0
2017-Apr-05 Wed 74.59 ### ### 74.5 34.1 34.1 ###
2017-Apr-04 Tue 74.48 74.48 74.24 ### 36,577 ### 32.8 32.8 0.0
2017-Apr-03 Mon 74.41 74.56 ### 74.5 ### ### ###
2017-Mar-31 Fri ### 75.43 ### ### 48,520 ### 25.1 25.1 0.0
2017-Mar-30 Thu 75.27 75.42 75.24 ### 39,057 ### 70.4 70.4 0.0
2017-Mar-29 Wed ### ### ### ### ### ### 0.0
2017-Mar-28 Tue 73.78 74.48 ### 74.48 28,370 ### ### ### ###
2017-Mar-27 Mon ### 73.5 ### 73.49 36,879 ### 78.5 78.5 ###
2017-Mar-24 Fri ### 73.81 ### ### 14,351 529,623 74.7 74.7 0.0
2017-Mar-23 Thu 72.84 ### 72.76 72.87 35,688 1,298,329 ### ### ###
2017-Mar-22 Wed 73.5 73.5 ### ### 27.6 27.6 0.0
2017-Mar-21 Tue ### ### ### 73.81 51,381 0 ### ### 5.3
2017-Mar-20 Mon 74.5 74.5 73.7 73.75 25.4 25.4 5.3
2017-Mar-17 Fri ### ### ### ### 19,640 0 68.8 68.8 0.0
2017-Mar-16 Thu ### ### ### ### 28.1 28.1 0.0
2017-Mar-15 Wed 73.44 73.82 73.22 73.82 73.3 73.3 5.3
2017-Mar-14 Tue 73.88 ### 73.4 73.54 29,921 ### ### ### 5.3
2017-Mar-13 Mon 73.77 73.79 73.4 73.52 24,828 ### 35.7 35.7 ###
2017-Mar-10 Fri ### 73.86 73.53 73.79 24,844 1,830,878 70.0 70.0 ###
2017-Mar-09 Thu ### 73.58 ### ### 69.5 69.5 0.0
2017-Mar-08 Wed ### 73.44 ### 73.4 32,586 1,196,557 72.3 72.3 5.2
2017-Mar-07 Tue ### ### ### 73.45 32,521 0 ### ### ###
2017-Mar-06 Mon ### 73.27 72.84 73.27 15,442 ### ### ### ###
2017-Mar-03 Fri 73.29 73.29 72.75 ### ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 72.0 72.0 0.0
2017-Mar-01 Wed 72.51 ### 72.21 72.59 88,629 3,199,950 ### ### 5.2
2017-Feb-28 Tue ### ### ### ### 67,623 0 38.2 38.2 0.0
2017-Feb-27 Mon 72.76 ### ### ### 33,544 0 ### ### 0.0
2017-Feb-24 Fri 73.41 73.41 72.8 ### 52,387 3,829,751 ### ### 0.0
2017-Feb-23 Thu 73.46 ### 73.2 73.46 70.4 70.4 5.2
2017-Feb-22 Wed 73.51 ### ### ### 34,143 0 71.7 71.7 0.0
2017-Feb-21 Tue 73.47 73.47 ### 73.29 32,742 1,202,777 37.6 37.6 ###
2017-Feb-20 Mon 73.47 73.47 ### 73.27 ### ### ###
2017-Feb-17 Fri 73.54 73.56 ### ### 23,370 859,548 34.4 34.4 0.0
2017-Feb-16 Thu ### 73.75 ### 73.5 ### ### 5.3
2017-Feb-15 Wed 73.29 ### 73.23 73.5 40,420 1,479,978 ### ### 5.3
2017-Feb-14 Tue 73.21 73.29 72.77 72.8 ### ### 5.2
2017-Feb-13 Mon 72.43 ### 72.42 72.85 73.5 73.5 ###
2017-Feb-10 Fri 72 ### ### 72.28 67.9 67.9 5.2
2017-Feb-09 Thu 71.53 71.58 71.2 71.49 35,681 ### 30.8 30.8 ###
2017-Feb-08 Wed ### 71.45 ### 71.44 ### ### 5.1
2017-Feb-07 Tue 70.83 ### 70.52 ### 34,971 1,233,077 ### ### 0.0
2017-Feb-06 Mon ### 71.56 70.86 ### 35.1 35.1 0.0
2017-Feb-03 Fri 71.28 71.57 ### 71 24,243 ### 33.2 33.2 ###
2017-Feb-02 Thu ### ### ### ### 34,477 0 33.3 33.3 0.0
2017-Feb-01 Wed 71.2 71.45 ### 71.42 ### ### ###
2017-Jan-31 Tue 71.26 ### 70.86 ### 46,746 ### ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 54,457 0 35.3 35.3 0.0
2017-Jan-27 Fri ### 72.23 71.78 ### 74,572 5,369,556 ### ### 0.0
2017-Jan-25 Wed ### ### 71.55 71.72 34.0 34.0 5.1
2017-Jan-24 Tue ### 71.5 ### 71.44 ### ### 5.1
2017-Jan-23 Mon 71.86 ### 70.85 ### ### ### 0.0
2017-Jan-20 Fri 71.57 ### ### 71.46 ### ### 5.1
2017-Jan-19 Thu ### 72.29 71.71 71.87 32,175 ### 36.7 36.7 ###
2017-Jan-18 Wed 71.73 71.73 71.5 ### ### ### 0.0
2017-Jan-17 Tue 72.41 72.41 ### ### ### ### 0.0
2017-Jan-16 Mon ### 72.84 ### ### 22,451 ### ### ### 0.0
2017-Jan-13 Fri ### ### 72.2 ### 30.6 30.6 0.0
2017-Jan-12 Thu ### 73.28 72.76 72.86 32.3 32.3 5.2
2017-Jan-11 Wed ### ### 72.85 72.89 76,552 ### ### ### ###
2017-Jan-10 Tue ### ### ### 72.77 26,685 0 ### ### 5.2
2017-Jan-09 Mon 72.87 ### 72.87 73.45 ### ### ###
2017-Jan-06 Fri 72.72 72.86 ### ### 18,082 658,727 ### ### 0.0
2017-Jan-05 Thu ### 72.79 ### 72.73 68.7 68.7 ###
2017-Jan-04 Wed 72.47 ### 72.42 72.47 73.5 73.5 ###
2017-Jan-03 Tue 71.76 72.53 71.76 72.48 29,883 ### ### ### 5.2
2016-Dec-30 Fri 72.76 72.83 72.5 72.5 23.8 23.8 5.2
2016-Dec-29 Thu ### 72.89 72.42 72.89 8,442 613,353 ### ### ###
2016-Dec-28 Wed 72.2 72.75 72.2 ### 41,442 ### ### ### 0.0
2016-Dec-23 Fri ### 72.2 71.77 ### 36,885 ### 30.2 30.2 0.0
2016-Dec-22 Thu ### ### ### ### 57,041 0 75.8 75.8 0.0
2016-Dec-21 Wed ### ### ### 71.77 70.6 70.6 ###
2016-Dec-20 Tue ### 71.7 ### 71.48 ### ### 5.1
2016-Dec-19 Mon 70.79 ### 70.79 ### ### ### 0.0
2016-Dec-16 Fri 70.82 ### 70.48 ### 35.2 35.2 0.0
2016-Dec-15 Thu ### ### 70.53 70.84 36,427 ### 36.0 36.0 ###
2016-Dec-14 Wed ### 71.54 ### ### ### ### 0.0
2016-Dec-13 Tue ### 71.25 70.83 ### 35.3 35.3 0.0
2016-Dec-12 Mon ### 71.4 ### ### 60,726 ### 76.2 76.2 0.0
2016-Dec-09 Fri ### ### 70.8 ### 42,245 1,495,473 67.6 67.6 0.0
2016-Dec-08 Thu 70.55 ### 70.53 70.85 ### ### ###
2016-Dec-07 Wed 69.74 ### ### ### ### ### 0.0
2016-Dec-06 Tue 69.47 ### ### ### 21,948 0 ### ### 0.0
2016-Dec-05 Mon 69.45 69.45 68.79 ### 38,381 ### ### ### 0.0
2016-Dec-02 Fri ### 70.22 69.56 69.56 30,588 ### ### ### 5.0
2016-Dec-01 Thu ### 70.27 69.82 70.22 28,856 ### ### ### 5.0
2016-Nov-30 Wed 69.73 69.8 ### 69.56 ### ### 5.0
2016-Nov-29 Tue 69.83 ### 69.74 69.79 39.3 39.3 5.0
2016-Nov-28 Mon 70.44 70.44 ### ### 36,789 ### ### ### 0.0
2016-Nov-25 Fri 70.2 ### ### ### 55,483 0 ### ### 0.0
2016-Nov-24 Thu ### ### 70 ### 38,988 1,364,580 ### ### 0.0
2016-Nov-23 Wed 69.24 ### 69.21 ### ### ### 0.0
2016-Nov-22 Tue 68.84 69.4 68.84 ### ### ### 0.0
2016-Nov-21 Mon 68.43 ### 68.28 68.51 73.5 73.5 ###
2016-Nov-18 Fri ### ### ### 68.5 71.2 71.2 4.9
2016-Nov-17 Thu ### ### 67.5 ### 72.8 72.8 0.0
2016-Nov-16 Wed ### ### ### ### ### ### 0.0
2016-Nov-15 Tue ### ### 67.83 ### 43,650 1,480,389 ### ### 0.0
2016-Nov-14 Mon ### 68.41 ### 68.22 27,486 940,158 ### ### 4.9
2016-Nov-11 Fri ### 68.46 ### 68.46 74.2 74.2 4.9
2016-Nov-10 Thu ### ### 67.47 ### 114,978 3,878,782 61.5 61.5 0.0
2016-Nov-09 Wed ### ### 64.42 ### 200,488 ### 42.2 42.2 0.0
2016-Nov-08 Tue 67.23 67.26 66.83 ### 32.8 32.8 0.0
2016-Nov-07 Mon ### ### ### 66.87 96,978 0 ### ### ###
2016-Nov-04 Fri 66.21 ### ### ### ### ### 0.0
2016-Nov-03 Thu ### ### ### 66.51 ### ### ###
2016-Nov-02 Wed 66.83 66.83 ### 66.45 72,347 2,417,475 40.8 40.8 ###
2016-Nov-01 Tue 67.29 67.7 ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### 67.8 ### ### 74.2 74.2 0.0
2016-Oct-28 Fri 67.4 67.52 ### ### 71,075 ### ### ### 0.0
2016-Oct-27 Thu 68.21 68.27 67.4 67.4 30.7 30.7 4.8
2016-Oct-26 Wed ### 68.7 ### ### 38.3 38.3 0.0
2016-Oct-25 Tue ### ### ### 69.21 ### ### ###
2016-Oct-24 Mon ### ### ### ### 52,177 0 33.1 33.1 0.0
2016-Oct-21 Fri 69.22 69.26 68.81 ### ### ### 0.0
2016-Oct-20 Thu ### ### ### 69.23 27.9 27.9 4.9
2016-Oct-19 Wed ### ### ### ### 30.7 30.7 0.0
2016-Oct-18 Tue 68.58 68.87 68.46 68.82 46,689 ### ### ### 4.9
2016-Oct-17 Mon ### ### 68.54 68.54 60,585 2,076,247 ### ### 4.9
2016-Oct-14 Fri ### 69.28 ### ### 37.2 37.2 0.0
2016-Oct-13 Thu ### ### 68.88 ### ### ### 0.0
2016-Oct-12 Wed ### 69.55 ### 69.55 ### ### 5.0
2016-Oct-11 Tue 69.89 ### ### ### 17,882 0 35.1 35.1 0.0
2016-Oct-10 Mon 69.73 69.87 69.59 ### 21,859 1,524,228 37.2 37.2 0.0
2016-Oct-07 Fri ### ### 69.42 69.49 30.3 30.3 ###
2016-Oct-06 Thu ### 69.73 69.45 69.73 23,325 1,623,186 73.2 73.2 ###
2016-Oct-05 Wed 69.54 69.54 69.22 69.43 27,446 ### ### ### ###
2016-Oct-04 Tue 70.79 70.79 ### 69.75 32,086 1,135,683 19.3 19.3 5.0
2016-Oct-03 Mon 70.46 ### 70.46 70.75 32,120 1,131,587 ### ### ###
2016-Sep-30 Fri ### ### ### 70.24 68.6 68.6 5.0
2016-Sep-29 Thu 70.52 70.71 70.42 70.71 28,078 1,981,324 66.4 66.4 ###
2016-Sep-28 Wed ### 70.2 ### 69.76 ### ### 5.0
2016-Sep-27 Tue 69.55 69.88 ### 69.88 50,686 ### ### ### ###
2016-Sep-26 Mon ### ### 69.76 ### ### ### 0.0
2016-Sep-23 Fri 69.75 70.21 69.5 ### 32,770 2,289,148 68.0 68.0 0.0
2016-Sep-22 Thu 69.4 ### 69.4 ### 29,879 ### ### ### 0.0
2016-Sep-21 Wed 68.55 ### 68.5 ### ### ### 0.0
2016-Sep-20 Tue 68.22 ### ### ### 22,026 0 72.5 72.5 0.0
2016-Sep-19 Mon 68.22 ### ### 68.29 23,983 0 73.1 73.1 4.9
2016-Sep-16 Fri ### 68.5 67.85 ### 27,646 ### ### ### 0.0
2016-Sep-15 Thu 67.29 67.72 ### 67.72 72.6 72.6 4.8
2016-Sep-14 Wed ### 67.47 ### ### 73.4 73.4 0.0
2016-Sep-13 Tue ### ### ### 67.22 ### ### ###
2016-Sep-12 Mon 67.77 67.77 67.23 67.24 39.7 39.7 4.8
2016-Sep-09 Fri ### ### 68.8 68.85 33.8 33.8 4.9
2016-Sep-08 Thu 69.48 69.48 ### 69.43 21,181 735,827 ### ### ###
2016-Sep-07 Wed 69.7 ### 69.51 69.81 ### ### ###
2016-Sep-06 Tue ### 69.78 69.56 ### 15,678 1,092,286 ### ### 0.0
2016-Sep-05 Mon 69.48 69.88 69.48 69.78 27,444 ### 71.5 71.5 5.0
2016-Sep-02 Fri 69.5 69.5 ### ### ### ### 0.0
2016-Sep-01 Thu 70.22 70.22 69.5 ### 26.4 26.4 0.0
2016-Aug-31 Wed 70.29 ### 69.55 69.8 71,743 ### ### ### 5.0
2016-Aug-30 Tue ### ### ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### 70.21 ### ### ###
2016-Aug-26 Fri ### ### 70.73 70.8 39,140 1,384,186 ### ### 5.1
2016-Aug-25 Thu ### ### 71 ### ### ### 0.0
2016-Aug-24 Wed 71.5 71.5 71.29 71.45 36,677 2,618,554 ### ### ###
2016-Aug-23 Tue 70.78 71.42 70.78 ### ### ### 0.0
2016-Aug-22 Mon 70.78 ### 70.56 ### 31,645 ### ### ### 0.0
2016-Aug-19 Fri 70.82 70.86 70.5 70.72 32,481 2,295,757 ### ### ###
2016-Aug-18 Thu ### ### 70.44 70.48 37,087 ### ### ### 5.0
2016-Aug-17 Wed 70.55 ### 70.52 70.88 45,824 1,615,754 77.9 77.9 5.1
2016-Aug-16 Tue ### ### ### 70.74 ### ### 5.1
2016-Aug-15 Mon 70.48 70.88 ### 70.82 25,748 ### 74.6 74.6 5.1
2016-Aug-12 Fri 70.77 ### ### ### 29.6 29.6 0.0
2016-Aug-11 Thu 70.41 70.41 ### 70.26 20,479 ### 32.5 32.5 5.0
2016-Aug-10 Wed ### 70.77 ### 70.59 36,577 1,294,277 34.6 34.6 5.0
2016-Aug-09 Tue ### 70.83 ### 70.82 47,044 ### ### ### 5.1
2016-Aug-08 Mon ### 70.81 70.57 ### 51,481 ### 33.8 33.8 0.0
2016-Aug-05 Fri 70.21 ### ### ### 29.4 29.4 0.0
2016-Aug-04 Thu 70.49 70.49 69.85 70 59,472 4,173,150 26.5 26.5 5.0
2016-Aug-03 Wed ### ### 69.74 69.74 27.5 27.5 ###
2016-Aug-02 Tue ### 71.28 ### ### ### ### 0.0
2016-Aug-01 Mon ### 71.58 ### 71.26 36,278 1,298,389 ### ### ###
2016-Jul-29 Fri ### ### ### ### 56,875 0 ### ### 0.0
2016-Jul-28 Thu 70.73 ### ### 70.77 30,344 0 ### ### 5.1
2016-Jul-27 Wed 70.84 71 70.51 ### 37.0 37.0 0.0
2016-Jul-26 Tue ### 70.53 ### 70.53 ### ### 5.0
2016-Jul-25 Mon ### 70.73 ### ### 80,672 ### ### ### 0.0
2016-Jul-22 Fri ### 70.26 69.83 ### 563,144 39,445,421 37.7 37.7 0.0
2016-Jul-21 Thu ### 70.56 ### 70.26 ### ### 5.0
2016-Jul-20 Wed 69.44 ### 69.44 ### 57,158 1,984,525 ### ### 0.0
2016-Jul-19 Tue ### ### 69.29 69.4 34.3 34.3 5.0
2016-Jul-18 Mon 69.25 ### 69.25 ### ### ### 0.0
2016-Jul-15 Fri ### 69.5 ### 69.22 71.5 71.5 4.9
2016-Jul-14 Thu 68.89 ### 68.79 ### ### ### 0.0
2016-Jul-13 Wed ### 68.76 68.41 68.74 ### ### ###
2016-Jul-12 Tue 68.46 68.76 68.29 68.29 46,259 ### ### ### 4.9
2016-Jul-11 Mon 67.54 ### 67.54 ### 38,372 1,295,822 72.2 72.2 0.0
2016-Jul-08 Fri 66.55 66.83 66.55 66.74 ### ### 4.8
2016-Jul-07 Thu 66.79 66.84 66.48 66.71 ### ### ###
2016-Jul-06 Wed ### 66.43 ### 66.29 35.7 35.7 ###
2016-Jul-05 Tue 67.43 67.43 66.58 ### 55,742 ### ### ### 0.0
2016-Jul-04 Mon ### 67.29 66.47 67.29 42,154 2,819,259 ### ### ###
2016-Jul-01 Fri ### 67.25 ### ### 33,649 1,131,447 ### ### 0.0
2016-Jun-30 Thu ### ### 66.4 66.84 63,420 2,105,544 66.8 66.8 4.8
2016-Jun-29 Wed 66.23 66.23 65.43 65.7 24.3 24.3 4.7
2016-Jun-28 Tue ### 65.24 ### ### 76.0 76.0 0.0
2016-Jun-27 Mon 65.26 65.75 64.7 65.5 84,079 5,484,052 65.1 65.1 4.7
2016-Jun-24 Fri ### ### 64.79 65.2 209,028 ### ### ### 4.7
2016-May-26 Thu 68.5 68.82 68.24 ### 53,384 ### ### ### 0.0
2016-May-25 Wed 68.25 68.78 68.25 68.5 ### ### 4.9
2016-May-24 Tue 67.75 ### 67.52 67.52 ### ### 4.8
2016-May-23 Mon ### ### 67.57 67.8 ### ### 4.8
2016-May-20 Fri ### ### 67.85 68.2 50,644 ### 66.5 66.5 ###
2016-May-19 Thu ### ### 67.56 67.78 33.4 33.4 ###
2016-May-18 Wed 68.42 68.71 ### 68.2 38.6 38.6 ###
2016-May-17 Tue 68.5 68.79 68.47 68.74 72,925 5,004,842 ### ### ###
2016-May-16 Mon ### 68.29 ### ### ### ### 0.0
2016-May-13 Fri ### 68.26 67.55 ### 23,375 1,587,279 33.0 33.0 0.0
2016-May-12 Thu ### ### 67.87 ### 28,172 ### ### ### 0.0
2016-May-11 Wed 68.26 68.82 ### 68.21 56,475 ### ### ### 4.9
2016-May-10 Tue 67.5 67.82 ### 67.8 110,957 3,762,551 ### ### 4.8
2016-May-09 Mon ### 67.51 66.78 67.5 187,856 ### ### ### ###
2016-May-06 Fri ### ### 65.84 ### ### ### 0.0
2016-May-05 Thu ### ### 66.48 66.75 279,171 9,279,644 ### ### 4.8
2016-May-04 Wed 67.56 67.56 66.74 ### 110,849 ### 33.7 33.7 0.0
2016-May-03 Tue 66.28 67.8 ### ### 79.6 79.6 0.0
2016-May-02 Mon ### ### ### ### 69.8 69.8 0.0
2016-Apr-29 Fri ### 66.53 ### 66.53 201,349 6,697,874 ### ### 4.8
2016-Apr-28 Thu 65.85 66.42 65.85 ### 41,982 2,776,479 72.7 72.7 0.0
2016-Apr-27 Wed ### 66.83 65.57 65.57 26.5 26.5 ###
2016-Apr-26 Tue ### 66.42 ### ### 63,520 ### 37.1 37.1 0.0
2016-Apr-22 Fri 66.57 66.7 ### ### 49,946 ### ### ### 0.0
2016-Apr-21 Thu 66.71 66.83 66.45 ### 80,449 5,361,121 32.7 32.7 0.0
2016-Apr-20 Wed ### 66.42 65.79 ### 73.8 73.8 0.0
2016-Apr-19 Tue 65.56 ### 65.56 ### 96,977 ### 73.4 73.4 0.0
2016-Apr-18 Mon 65.2 ### 64.59 ### 52,489 ### 31.6 31.6 0.0
2016-Apr-15 Fri ### 65.26 64.75 65.24 66.9 66.9 ###
2016-Apr-14 Thu 64.4 64.84 ### 64.76 ### ### 4.6
2016-Apr-13 Wed 63.8 ### 63.58 ### 21,244 675,346 ### ### 0.0
2016-Apr-12 Tue ### ### 62.44 ### 42,024 1,311,989 74.6 74.6 0.0
2016-Apr-11 Mon 62.8 ### 62.24 62.44 52,226 1,625,273 29.7 29.7 4.5
2016-Apr-08 Fri 62.49 62.81 ### 62.81 ### ### ###
2016-Apr-07 Thu ### ### 62.75 ### ### ### 0.0
2016-Apr-06 Wed 62.57 62.82 ### 62.53 28.3 28.3 ###
2016-Apr-05 Tue 63.4 63.41 ### 62.26 137,321 ### ### ### 4.4
2016-Apr-04 Mon ### ### ### ### 25.0 25.0 0.0
2016-Apr-01 Fri ### ### 62.46 63.4 33,425 ### 25.7 25.7 4.5
2016-Mar-31 Thu ### ### ### ### 67.1 67.1 0.0
2016-Mar-30 Wed ### ### ### ### 24.5 24.5 0.0
2016-Mar-29 Tue 65.59 ### ### 64.45 ### ### ###
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed 66.52 66.52 ### ### 28.6 28.6 0.0
2016-Mar-22 Tue 66.2 ### ### 66.23 ### ### ###
2016-Mar-21 Mon 66.7 66.7 ### ### ### ### 0.0
2016-Mar-18 Fri 66.78 66.86 ### 66.41 44,846 ### ### ### ###
2016-Mar-17 Thu ### 66.58 ### 66.27 72.3 72.3 ###
2016-Mar-16 Wed 65.5 ### 65.25 65.52 43,977 1,434,749 67.2 67.2 ###
2016-Mar-15 Tue 66.44 66.44 65.47 65.55 4.7
2016-Mar-14 Mon ### 66.81 ### 66.43 30,778 ### 76.5 76.5 4.7
2016-Mar-11 Fri ### 66.42 65.59 ### 347,949 22,966,373 ### ### 0.0
2016-Mar-10 Thu ### 66.4 ### ### 73.8 73.8 0.0
2016-Mar-09 Wed 65.46 ### ### 65.83 137,226 0 ### ### 4.7
2016-Mar-08 Tue ### ### 65.28 65.4 36.4 36.4 ###
2016-Mar-07 Mon 65.5 ### 65.5 65.81 85,577 2,802,646 72.9 72.9 ###
2016-Mar-04 Fri ### ### ### 65.26 28,554 0 ### ### ###
2016-Mar-03 Thu 64.4 ### 64.4 64.84 67.4 67.4 ###
2016-Mar-02 Wed ### 64.52 ### ### ### ### 0.0
2016-Mar-01 Tue 62.43 ### ### ### 18,643 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### 62.44 ### ### 4.5
2016-Feb-26 Fri 62.57 62.57 61.7 ### 35,454 ### ### ### 0.0
2016-Feb-25 Thu ### 62.73 61.8 ### 31,259 1,946,341 ### ### 0.0
2016-Feb-24 Wed 63.2 63.2 ### ### 42,374 ### 21.9 21.9 0.0
2016-Feb-23 Tue ### ### 63.2 63.2 ### ### 4.5
2016-Feb-22 Mon ### 63.81 62.88 63.81 76.1 76.1 4.6
2016-Feb-19 Fri ### 63.4 ### 62.88 23,341 ### 36.8 36.8 ###
2016-Feb-18 Thu ### 63.5 62.82 ### ### ### 0.0
2016-Feb-17 Wed ### 62.59 ### 62.21 32.6 32.6 ###
2016-Feb-16 Tue 61.59 62.27 61.2 62.27 35,575 2,196,222 74.4 74.4 4.4
2016-Feb-15 Mon 61.56 61.75 ### ### 40,372 1,246,485 29.1 29.1 0.0
2016-Feb-12 Fri 60.79 60.87 ### 60.4 ### ### 4.3
2016-Feb-11 Thu 60.75 ### 60.51 ### 62,351 1,886,429 ### ### 0.0
2016-Feb-10 Wed 61.57 61.57 ### 60.54 148,478 ### 32.5 32.5 4.3
2016-Feb-09 Tue 62.77 62.77 ### 61.25 ### ### 4.4
2016-Feb-08 Mon ### ### 62.5 ### ### ### 0.0
2016-Feb-05 Fri ### ### 62.4 62.89 26.5 26.5 4.5
2016-Feb-04 Thu ### ### 62.2 ### ### ### 0.0
2016-Feb-03 Wed ### ### 61.84 ### 80,353 ### ### ### 0.0
2016-Feb-02 Tue 63.75 ### ### ### 63,181 0 ### ### 0.0
2016-Feb-01 Mon 63.72 64.2 ### ### ### ### 0.0
2016-Jan-29 Fri ### 63.5 ### 63.5 ### ### 4.5
2016-Jan-28 Thu ### ### ### ### 72.5 72.5 0.0
2016-Jan-27 Wed 63.51 63.52 62.46 ### 41,886 ### 24.7 24.7 0.0
2016-Jan-25 Mon 62.76 ### 62.76 ### ### ### 0.0
2016-Jan-22 Fri ### 62.44 61.88 62.25 39,124 2,431,947 ### ### ###
2016-Jan-21 Thu ### 62.5 61.54 61.59 ### ### ###
2016-Jan-20 Wed ### ### 61.24 61.53 54,957 1,682,783 ### ### ###
2016-Jan-19 Tue 61.89 ### ### ### 81,984 0 65.4 65.4 0.0
2016-Jan-18 Mon ### ### 60.87 61.7 66,370 2,019,970 ### ### 4.4
2016-Jan-15 Fri ### ### 61.75 61.87 ### ### ###
2016-Jan-14 Thu 62.2 ### ### 62.21 76,183 0 72.9 72.9 ###
2016-Jan-13 Wed 62.77 63.22 62.46 ### 91,377 ### 73.9 73.9 0.0
2016-Jan-12 Tue ### ### ### ### 144,959 0 ### ### 0.0
2016-Jan-11 Mon ### ### 61.81 62.57 174,485 5,392,458 ### ### ###
2016-Jan-08 Fri ### ### 62.52 63.43 ### ### ###
2016-Jan-07 Thu ### ### ### ### 27.8 27.8 0.0
2016-Jan-06 Wed ### ### 64.58 ### 24.0 24.0 0.0
2016-Jan-05 Tue ### 66.5 65.58 65.58 33,822 ### ### ### 4.7
2016-Jan-04 Mon ### ### 66.57 ### ### ### 0.0
2015-Dec-31 Thu 68.22 ### ### ### ### ### 0.0
2015-Dec-30 Wed ### 68.44 ### 68.23 25,856 ### ### ### ###
2015-Dec-29 Tue 66.7 67.54 ### 67.47 41,045 1,386,089 ### ### ###
2015-Dec-24 Thu 66.51 66.78 66.42 66.78 74.7 74.7 4.8
2015-Dec-23 Wed ### 66.27 ### ### 32,671 1,082,553 75.6 75.6 0.0
2015-Dec-22 Tue 65.89 66.41 65.43 65.56 ### ### 4.7
2015-Dec-21 Mon ### 65.7 ### 65.48 34,971 ### ### ### 4.7
2015-Dec-18 Fri ### 65.5 64.43 ### 52,827 ### ### ### 0.0
2015-Dec-17 Thu ### 65.73 ### 65.42 ### ### 4.7
2015-Dec-16 Wed 63.79 64.42 ### 64.25 102,778 3,310,479 70.2 70.2 ###
2015-Dec-15 Tue 63.41 63.77 ### ### 105,649 ### ### ### 0.0
2015-Dec-14 Mon 63.76 63.87 63.22 63.28 32.7 32.7 4.5
2015-Dec-11 Fri ### ### ### ### 27.2 27.2 0.0
2015-Dec-10 Thu ### ### ### 64.58 122,521 0 35.1 35.1 4.6
2015-Dec-09 Wed 65.43 ### ### 65.2 31,584 0 29.3 29.3 4.7
2015-Dec-08 Tue 65.78 ### ### 65.52 36.5 36.5 ###
2015-Dec-07 Mon ### ### ### 66.25 ### ### 4.7
2015-Dec-04 Fri 66.2 66.22 ### ### 57,121 1,891,276 29.2 29.2 0.0
2015-Dec-03 Thu ### ### ### ### 31.3 31.3 0.0
2015-Dec-02 Wed 67.58 67.58 ### 67.43 41,974 ### 37.5 37.5 ###
2015-Dec-01 Tue 66.2 67.57 ### ### ### ### 0.0
2015-Nov-30 Mon 66.83 66.83 ### 66.2 28.4 28.4 4.7
2015-Nov-27 Fri 67.2 67.5 ### ### ### ### 0.0
2015-Nov-26 Thu 66.7 ### ### 66.87 19,627 0 ### ### ###
2015-Nov-25 Wed 67.24 67.24 66.58 ### 32.4 32.4 0.0
2015-Nov-24 Tue 67.48 67.48 ### ### ### ### 0.0
2015-Nov-23 Mon ### 67.73 ### 67.59 71.6 71.6 4.8
2015-Nov-20 Fri 67.25 67.5 ### ### 37,229 1,256,478 ### ### 0.0
2015-Nov-19 Thu ### ### ### ### 46,480 0 78.3 78.3 0.0
2015-Nov-18 Wed ### 65.87 65.2 65.84 ### ### 4.7
2015-Nov-17 Tue ### ### ### ### 68.0 68.0 0.0
2015-Nov-16 Mon ### 64.51 ### 64.2 69.9 69.9 4.6
2015-Nov-13 Fri 64.83 ### 64.26 ### 60,624 1,947,849 74.7 74.7 0.0
2015-Nov-12 Thu 65.42 ### ### ### 32,888 0 ### ### 0.0
2015-Nov-11 Wed 65.52 65.76 ### 65.5 35,982 1,183,088 ### ### 4.7
2015-Nov-10 Tue ### ### ### ### 90,127 0 ### ### 0.0
2015-Nov-09 Mon 66.25 66.7 65.21 65.5 57,083 ### ### ### 4.7
2015-Nov-06 Fri ### ### ### ### 28,645 0 70.4 70.4 0.0
2015-Nov-05 Thu ### ### ### 66.24 ### ### ###
2015-Nov-04 Wed 66.88 ### ### 66.7 29,922 0 ### ### 4.8
2015-Nov-03 Tue ### 66.81 ### 66.5 79.1 79.1 4.8
2015-Nov-02 Mon 66.87 ### 65.74 65.75 26.4 26.4 ###
2015-Oct-30 Fri 66.89 ### ### 66.8 90,429 0 ### ### ###
2015-Oct-29 Thu 68.29 68.29 ### 67.24 43,778 ### ### ### 4.8
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 32,424 0 32.6 32.6 0.0
2015-Oct-26 Mon ### 68.73 ### 68.25 ### ### 4.9
2015-Oct-23 Fri 67.75 ### 67.75 ### ### ### 0.0
2015-Oct-22 Thu 66.76 ### 66.4 ### 33,250 ### 69.5 69.5 0.0
2015-Oct-21 Wed 66.56 ### ### 66.84 23,621 0 ### ### 4.8
2015-Oct-20 Tue ### ### 66.55 66.79 44,822 1,491,452 ### ### ###
2015-Oct-19 Mon ### ### 66.75 ### 23,670 789,986 36.3 36.3 0.0
2015-Oct-16 Fri ### 67.4 66.89 ### 35,945 2,413,527 69.7 69.7 0.0
2015-Oct-15 Thu ### 66.55 ### 66.4 39,986 ### ### ### 4.7
2015-Oct-14 Wed ### 66.24 65.7 ### 40,953 ### 67.4 67.4 0.0
2015-Oct-13 Tue 66.58 66.58 65.8 ### ### ### 0.0
2015-Oct-12 Mon ### ### ### 66.44 ### ### 4.7
2015-Oct-09 Fri 66.76 67.41 ### ### 23,150 780,270 ### ### 0.0
2015-Oct-08 Thu ### 66.75 ### 66.23 33.7 33.7 ###
2015-Oct-07 Wed ### ### 65.29 ### ### ### 0.0
2015-Oct-06 Tue 66.28 ### ### ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 88,149 0 ### ### 0.0
2015-Oct-02 Fri 64.77 ### ### 64.23 42,785 0 ### ### 4.6
2015-Oct-01 Thu ### ### ### ### 33,728 0 ### ### 0.0
2015-Sep-30 Wed 63.89 64.7 63.81 64.55 70.1 70.1 ###
2015-Sep-29 Tue 64.82 64.82 63.52 63.58 22.2 22.2 ###
2015-Sep-28 Mon 65.28 65.88 ### 65.85 58,175 1,916,284 ### ### ###
2015-Sep-25 Fri ### ### ### ### 31,374 0 28.4 28.4 0.0
2015-Sep-24 Thu 64.85 65.53 64.85 65.53 40,343 ### ### ### ###
2015-Sep-23 Wed 65.2 65.2 ### 64.57 61,841 ### 25.8 25.8 4.6
2015-Sep-22 Tue 65.73 ### ### ### 34,356 0 ### ### 0.0
2015-Sep-21 Mon 65.77 65.77 64.8 65.22 28.6 28.6 4.7
2015-Sep-18 Fri 66.5 ### ### 66.71 ### ### ###
2015-Sep-17 Thu 66.8 ### 66.27 ### ### ### 0.0
2015-Sep-16 Wed 65.59 65.73 65.22 65.73 39,429 ### 66.1 66.1 ###
2015-Sep-15 Tue ### ### ### ### 37,126 0 ### ### 0.0
2015-Sep-14 Mon ### 66.4 ### 65.8 ### ### 4.7
2015-Sep-11 Fri ### ### ### 65.46 36,126 0 25.1 25.1 4.7
2015-Sep-10 Thu ### 66.26 65.53 65.87 31.2 31.2 ###
2015-Sep-09 Wed 66.29 67.49 66.29 67.49 75,179 5,028,723 78.4 78.4 ###
2015-Sep-08 Tue ### 65.85 ### 65.85 ### ### ###
2015-Sep-07 Mon ### ### ### 64.47 ### ### ###
2015-Sep-04 Fri 64.8 ### ### ### 48,742 0 ### ### 0.0
2015-Sep-03 Thu ### 66.52 64.57 64.59 136,184 8,926,180 26.0 26.0 ###
2015-Sep-02 Wed ### 65.43 ### ### 65.4 65.4 0.0
2015-Sep-01 Tue ### 66.73 65.26 ### 70,443 4,648,885 ### ### 0.0
2015-Aug-31 Mon 67.26 67.26 ### 66.57 ### ### 4.8
2015-Aug-28 Fri 68.2 68.2 ### 67.4 66,947 ### ### ### 4.8
2015-Aug-27 Thu ### 68.79 ### ### 25.8 25.8 0.0
2015-Aug-26 Wed ### 66.27 ### ### ### ### 0.0
2015-Aug-25 Tue ### ### ### 65.5 79.9 79.9 4.7
2015-Aug-24 Mon ### 65.47 63.84 ### ### ### 0.0
2015-Aug-21 Fri ### ### ### 66.55 ### ### ###
2015-Aug-20 Thu ### ### ### 67.51 52,177 0 ### ### 4.8
2015-Aug-19 Wed 68.24 68.75 67.8 68.75 50,380 ### 77.2 77.2 ###
2015-Aug-18 Tue 68.79 68.79 ### 67.7 ### ### 4.8
2015-Aug-17 Mon ### 68.87 ### 68.46 34,747 ### ### ### 4.9
2015-Aug-14 Fri 68.79 68.79 ### 68.41 27.9 27.9 ###
2015-Aug-13 Thu ### ### 68.55 68.55 48,572 ### ### ### ###
2015-Aug-12 Wed ### ### 68.25 68.51 67,471 2,302,447 23.6 23.6 ###
2015-Aug-11 Tue ### 70.51 ### 69.52 ### ### 5.0
2015-Aug-10 Mon 69.58 ### 69.24 69.82 ### ### 5.0
2015-Aug-07 Fri 70.78 70.78 69.55 69.58 98,324 ### 20.6 20.6 ###
2015-Aug-06 Thu ### ### 70.71 ### 23.1 23.1 0.0
2015-Aug-05 Wed 72.5 72.5 71.5 71.75 40,989 ### 24.3 24.3 5.1
2015-Aug-04 Tue ### ### 71.85 72.27 ### ### 5.2
2015-Aug-03 Mon 72.49 72.49 71.89 ### 28.0 28.0 0.0
2015-Jul-31 Fri 72 72.26 72 ### 36,925 ### ### ### 0.0
2015-Jul-30 Thu 71.41 ### 71.41 ### 39,040 1,393,923 ### ### 0.0
2015-Jul-29 Wed 71.45 71.77 71.25 ### ### ### 0.0
2015-Jul-28 Tue 70.55 ### 70.2 70.72 52,124 1,829,552 72.9 72.9 ###
2015-Jul-27 Mon 70.5 70.81 70.25 70.75 69.5 69.5 ###
2015-Jul-24 Fri 70.81 ### ### 70.75 42,179 0 32.7 32.7 ###
2015-Jul-23 Thu ### 71.45 70.87 ### ### ### 0.0
2015-Jul-22 Wed ### 72.21 71.23 ### 56,550 ### 26.1 26.1 0.0
2015-Jul-21 Tue ### ### ### 72.46 74.8 74.8 5.2
2015-Jul-20 Mon 72 ### ### ### 70.9 70.9 0.0
2015-Jul-17 Fri 72.51 72.51 ### ### ### ### 0.0
2015-Jul-16 Thu ### 72.5 ### 72 33.3 33.3 5.1
2015-Jul-15 Wed ### 71.5 ### 71.45 52,282 1,869,081 68.4 68.4 ###
2015-Jul-14 Tue 70.79 ### 70.5 70.78 23,379 ### 27.5 27.5 5.1
2015-Jul-13 Mon 70 70.23 ### ### 29.6 29.6 0.0
2015-Jul-10 Fri ### ### ### 69.78 34,088 0 ### ### 5.0
2015-Jul-09 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jul-08 Wed ### 70.56 ### 69.5 32.2 32.2 5.0
2015-Jul-07 Tue ### 70.8 69.77 70.79 23,974 ### 76.4 76.4 ###
2015-Jul-06 Mon 69.4 ### ### ### 66,376 0 77.4 77.4 0.0
2015-Jul-03 Fri ### ### 69.74 70.22 24.9 24.9 5.0
2015-Jul-02 Thu 70.75 71.24 70.25 ### 52,150 3,689,351 63.2 63.2 0.0
2015-Jul-01 Wed 69.8 ### 69.48 ### 62.3 62.3 0.0
2015-Jun-30 Tue 69.27 ### ### ### ### ### 0.0
2015-Jun-29 Mon ### ### ### 69.4 86,246 0 ### ### 5.0
2015-Jun-26 Fri ### ### 70.81 ### 74,622 ### 20.4 20.4 0.0
2015-Jun-25 Thu ### ### 72 72 22,844 822,384 ### ### 5.1
2015-Jun-24 Wed 72.8 72.86 72.53 ### ### ### 0.0
2015-Jun-23 Tue 72 ### 72 ### 31,178 ### 80.7 80.7 0.0
2015-Jun-22 Mon ### ### ### ### 29,284 0 33.0 33.0 0.0
2015-Jun-19 Fri 71.43 71.76 71.22 ### 22,626 ### 68.4 68.4 0.0
2015-Jun-18 Thu ### 71.55 ### 70.87 ### ### 5.1
2015-Jun-17 Wed 71.2 ### ### 71.52 26,981 0 ### ### 5.1
2015-Jun-16 Tue ### 71.2 ### 70.82 35.0 35.0 5.1
2015-Jun-15 Mon ### 70.74 ### 70.74 ### ### 5.1
2015-Jun-12 Fri 71.22 71.22 70.7 70.82 ### ### 5.1
2015-Jun-11 Thu 70.51 ### 70.51 ### 18,477 ### ### ### 0.0
2015-Jun-10 Wed ### 70.27 69.7 ### 43,586 ### 33.3 33.3 0.0
2015-Jun-09 Tue 70.49 ### 69.8 ### ### ### 0.0
2015-Jun-05 Fri 70.53 70.71 ### 70.46 33,453 ### ### ### 5.0
2015-Jun-04 Thu 71.54 71.57 70.4 70.41 ### ### ###
2015-Jun-03 Wed ### ### 71.22 ### ### ### 0.0
2015-Jun-02 Tue ### 73.7 ### ### 22.7 22.7 0.0
2015-Jun-01 Mon 73.54 ### 72.5 ### ### ### 0.0
2015-May-29 Fri 73.46 ### 73.23 73.7 49,320 1,805,851 68.5 68.5 5.3
2015-May-28 Thu 73.22 73.43 ### ### ### ### 0.0
2015-May-27 Wed 73.51 73.59 ### ### 26.0 26.0 0.0
2015-May-26 Tue 73.28 ### ### ### 28,888 0 77.6 77.6 0.0
2015-May-25 Mon 72.55 73.21 72.45 ### 73.7 73.7 0.0
2015-May-22 Fri 72.79 72.79 72.22 72.26 ### ### ###
2015-May-21 Thu 71.85 ### 71.76 72.2 71.5 71.5 5.2
2015-May-20 Wed 71.75 71.85 ### 71.59 60,284 ### ### ### ###
2015-May-19 Tue 72.78 72.78 71.72 71.75 23.5 23.5 5.1
2015-May-18 Mon ### ### ### ### 49,128 0 ### ### 0.0
2015-May-15 Fri 73 ### 72.8 ### 26,886 978,650 71.5 71.5 0.0
2015-May-14 Thu 72.79 72.82 ### ### ### ### 0.0
2015-May-13 Wed ### 72.81 ### 72.74 75.6 75.6 5.2
2015-May-12 Tue ### ### ### ### 18.9 18.9 0.0
2015-May-11 Mon 72.5 ### 71.5 71.5 ### ### 5.1
2015-May-08 Fri 72 72.41 ### ### ### ### 0.0
2015-May-07 Thu 71.54 ### 71.28 71.82 68,142 2,428,580 76.3 76.3 ###
2015-May-06 Wed 73.25 ### 72.27 ### 25.1 25.1 0.0
2015-May-05 Tue 74.82 ### ### ### 36,177 0 25.2 25.2 0.0
2015-May-04 Mon ### ### 73.42 73.85 40,880 ### ### ### 5.3
2015-May-01 Fri 73.7 73.86 73.24 73.79 ### ### ###
2015-Apr-30 Thu 73.72 74 ### 73.4 25.2 25.2 5.2
2015-Apr-29 Wed 75.45 75.45 74 74 20.1 20.1 5.3
2015-Apr-28 Tue ### 76 ### ### 33,476 1,272,088 ### ### 0.0
2015-Apr-27 Mon 75.87 75.88 ### 75.74 17,543 665,581 28.2 28.2 5.4
2015-Apr-24 Fri 74.5 75.26 74.5 ### 72.4 72.4 0.0
2015-Apr-23 Thu 74.4 74.41 ### ### 26.2 26.2 0.0
2015-Apr-22 Wed ### ### 73.75 ### 27,072 998,280 ### ### 0.0
2015-Apr-21 Tue ### ### 74.2 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 32,076 0 ### ### 0.0
2015-Apr-17 Fri 75.4 75.43 74.42 74.5 24,526 ### 26.1 26.1 ###
2015-Apr-16 Thu ### ### 75.2 ### 23.6 23.6 0.0
2015-Apr-15 Wed ### 75.88 ### ### 45,359 1,720,920 27.8 27.8 0.0
2015-Apr-14 Tue ### ### 75.25 ### 19,145 ### ### ### 0.0
2015-Apr-13 Mon 76 ### ### ### 24,985 0 30.7 30.7 0.0
2015-Apr-10 Fri ### ### ### 75.58 ### ### 5.4
2015-Apr-09 Thu 75.8 75.83 ### 75.25 ### ### 5.4
2015-Apr-08 Wed ### ### 75.26 75.51 45,059 1,695,570 67.4 67.4 ###
2015-Apr-07 Tue ### 75.85 74.85 ### ### ### 0.0
2015-Apr-02 Thu ### ### 74.45 ### 17,256 642,354 ### ### 0.0
2015-Apr-01 Wed 75.75 75.75 ### ### 17.7 17.7 0.0
2015-Mar-31 Tue ### 75.88 ### 75.42 62,952 ### 69.1 69.1 5.4
2015-Mar-30 Mon 75.43 75.43 74.55 74.83 46,473 ### ### ### 5.3
2015-Mar-27 Fri ### 75.89 ### ### ### ### 0.0
2015-Mar-26 Thu 76 ### 75.25 ### 57,342 ### ### ### 0.0
2015-Mar-25 Wed 76.25 ### 76.23 76.27 25,078 955,847 73.4 73.4 5.4
2015-Mar-24 Tue 76.21 76.53 ### ### 26,876 ### ### ### 0.0
2015-Mar-23 Mon 76.5 76.84 ### 76.2 ### ### 5.4
2015-Mar-20 Fri ### 76.5 75.8 76.5 64,329 4,898,653 74.8 74.8 5.5
2015-Mar-19 Thu 74.89 ### 74.89 ### 27,071 1,013,673 ### ### 0.0
2015-Mar-18 Wed 74.71 74.71 ### ### ### ### 0.0
2015-Mar-17 Tue 74.87 74.89 74.56 ### 21,124 ### ### ### 0.0
2015-Mar-16 Mon 74.22 74.23 ### ### 46,958 1,742,846 35.5 35.5 0.0
2015-Mar-13 Fri 75 75 ### ### 19.9 19.9 0.0
2015-Mar-12 Thu 74.21 ### 73.89 ### 31,922 1,179,358 ### ### 0.0
2015-Mar-11 Wed 73.84 ### 73.42 73.89 49,679 ### ### ### 5.3
2015-Mar-10 Tue ### ### ### ### 28,649 0 33.4 33.4 0.0
2015-Mar-09 Mon 74.83 74.83 ### 74.21 30.8 30.8 ###
2015-Mar-06 Fri 75.43 75.51 ### 75.47 72.2 72.2 ###
2015-Mar-05 Thu ### 75.44 74.82 ### 13,922 1,045,959 28.8 28.8 0.0
2015-Mar-04 Wed 76.26 76.26 ### ### ### ### 0.0
2015-Mar-03 Tue 76.2 ### ### ### 35.0 35.0 0.0
2015-Mar-02 Mon ### ### ### 75.85 55,184 0 ### ### 5.4
2015-Feb-27 Fri ### 75.55 74.79 75.55 80,443 ### ### ### ###
2015-Feb-26 Thu 75.71 75.74 ### ### 40,440 ### 24.8 24.8 0.0
2015-Feb-25 Wed 75.4 ### 75.23 75.55 17,286 ### 69.9 69.9 ###
2015-Feb-24 Tue 75 75.2 ### ### 73.1 73.1 0.0
2015-Feb-23 Mon 74.83 ### ### 74.85 ### ### ###
2015-Feb-20 Fri 74.8 74.83 74.2 74.2 ### ### ###
2015-Feb-19 Thu ### ### ### 74.83 ### ### 5.3
2015-Feb-18 Wed ### ### 74.23 ### ### ### 0.0
2015-Feb-17 Tue 74.76 74.76 ### 74.75 35.7 35.7 ###
2015-Feb-16 Mon ### 74.55 73.79 74.4 32,629 ### 72.4 72.4 5.3
2015-Feb-13 Fri ### 74.41 ### 74.24 57,150 ### ### ### 5.3
2015-Feb-12 Thu 73.41 73.45 72.5 ### ### ### 0.0
2015-Feb-11 Wed 73.86 73.86 72.7 72.86 45,576 ### 22.9 22.9 5.2
2015-Feb-10 Tue 73.7 73.7 ### ### 23,954 ### ### ### 0.0
2015-Feb-09 Mon 73.41 73.41 ### ### 61,072 2,241,647 27.8 27.8 0.0
2015-Feb-06 Fri ### 73.86 ### 73.5 ### ### 5.3
2015-Feb-05 Thu ### 73.44 72.71 ### ### ### 0.0
2015-Feb-04 Wed 72.77 ### 72.41 72.84 116,123 ### ### ### 5.2
2015-Feb-03 Tue 71.46 ### ### ### 66,229 0 72.2 72.2 0.0
2015-Feb-02 Mon 70.87 ### ### ### 72.1 72.1 0.0
2015-Jan-30 Fri 70.86 ### ### ### 31.7 31.7 0.0
2015-Jan-29 Thu ### ### 69.78 ### ### ### 0.0
2015-Jan-28 Wed 69.7 ### 69.7 ### 19,880 ### 74.7 74.7 0.0
2015-Jan-27 Tue 69.78 70 69.48 70 48,720 ### ### ### 5.0
2015-Jan-23 Fri ### 69.5 ### 69.5 22,342 776,384 ### ### 5.0
2015-Jan-22 Thu 68.74 68.74 68.29 ### 23,389 ### 27.6 27.6 0.0
2015-Jan-21 Wed 67.5 ### 67.5 ### 18,581 ### ### ### 0.0
2015-Jan-20 Tue 67.2 67.23 66.77 ### 29,859 2,000,553 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 28,223 0 ### ### 0.0
2015-Jan-16 Fri 67.25 67.4 66.57 66.79 22,328 1,495,641 ### ### ###
2015-Jan-15 Thu ### ### ### ### 28.3 28.3 0.0
2015-Jan-14 Wed 68.21 68.28 ### ### 45,559 1,555,384 ### ### 0.0
2015-Jan-13 Tue 68.2 ### 67.89 68.21 ### ### 4.9
2015-Jan-12 Mon ### 68.82 68.47 68.54 ### ### 4.9
2015-Jan-09 Fri ### 69.29 68.56 69.29 25,120 ### 71.4 71.4 ###
2015-Jan-08 Thu ### 68.49 67.8 ### 9,775 ### ### ### 0.0
2015-Jan-07 Wed 68.49 68.49 67.24 ### 20.3 20.3 0.0
2015-Jan-06 Tue ### ### 67.45 67.78 33,475 1,128,944 30.0 30.0 ###
2015-Jan-05 Mon 68.53 ### 68.53 ### 25,070 859,023 ### ### 0.0
2015-Jan-02 Fri 68.5 ### ### ### 9,754 0 ### ### 0.0
2014-Dec-31 Wed 69.54 69.54 ### ### 8,228 286,087 ### ### 0.0
2014-Dec-30 Tue 70 ### ### 69.25 16,187 0 25.7 25.7 ###
2014-Dec-29 Mon ### ### ### ### 29,171 0 ### ### 0.0
2014-Dec-24 Wed ### ### 68.43 68.79 12,280 ### ### ### ###
2014-Dec-23 Tue ### 70 68.71 68.71 29.5 29.5 4.9
2014-Dec-22 Mon 68.2 69.24 68.2 69.24 45,273 ### 75.0 75.0 4.9
2014-Dec-19 Fri 67.41 ### 67.28 67.82 ### ### 4.8
2014-Dec-18 Thu 65.89 ### 65.89 66.44 ### ### 4.7
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue ### ### 65.57 ### ### ### 0.0
2014-Dec-15 Mon ### ### 65.58 ### ### ### 0.0
2014-Dec-12 Fri 66.57 66.83 66.4 ### 29,875 1,990,123 ### ### 0.0
2014-Dec-11 Thu 66.44 ### 66.2 ### 30,240 1,000,944 ### ### 0.0
2014-Dec-10 Wed 67.45 67.45 ### ### 34,887 ### 31.4 31.4 0.0
2014-Dec-09 Tue ### ### ### 67.42 66,473 0 ### ### 4.8
2014-Dec-08 Mon 68.55 68.8 68.45 68.51 ### ### ###
2014-Dec-05 Fri 68.5 ### ### ### 26.5 26.5 0.0
2014-Dec-04 Thu ### 68.48 ### 68.26 29,870 1,022,748 73.9 73.9 4.9
2014-Dec-03 Wed ### ### ### ### 54,454 0 ### ### 0.0
2014-Dec-02 Tue ### ### 66.46 ### 61,888 ### ### ### 0.0
2014-Dec-01 Mon ### ### 66.22 66.22 30.1 30.1 4.7
2014-Nov-28 Fri ### ### 67.74 67.88 22.7 22.7 4.8
2014-Nov-27 Thu 68.85 ### 68.85 ### 21,753 748,847 74.9 74.9 0.0
2014-Nov-26 Wed ### 68.84 ### 68.75 35,770 ### 77.5 77.5 ###
2014-Nov-25 Tue 68.27 68.29 ### ### 28,428 970,674 32.3 32.3 0.0
2014-Nov-24 Mon 68.51 ### ### ### 23,755 0 30.5 30.5 0.0
2014-Nov-21 Fri 67.8 68.24 67.5 ### ### ### 0.0
2014-Nov-20 Thu ### ### 67.74 67.83 23,823 806,885 29.2 29.2 4.8
2014-Nov-19 Wed ### ### 68.43 68.43 ### ### 4.9
2014-Nov-18 Tue 69.4 69.4 ### 68.73 25,082 870,345 ### ### ###
2014-Nov-17 Mon ### ### ### ### 21,141 0 24.5 24.5 0.0
2014-Nov-14 Fri 69.5 69.53 ### 69.44 11,489 ### ### ### ###
2014-Nov-13 Thu ### ### 69.25 69.49 18,874 ### 28.0 28.0 ###
2014-Nov-12 Wed 70.5 70.5 69.55 69.55 25.8 25.8 5.0
2014-Nov-11 Tue 70.73 70.73 ### 70.25 27.2 27.2 5.0
2014-Nov-10 Mon 70.5 70.5 ### 70.24 27.0 27.0 5.0
2014-Nov-07 Fri 70.25 70.4 70.2 ### 25,723 1,808,326 70.5 70.5 0.0
2014-Nov-06 Thu ### 70.2 69.55 69.72 42,750 2,987,156 ### ### ###
2014-Nov-05 Wed ### ### 69.46 69.81 33.9 33.9 ###
2014-Nov-04 Tue ### 70 69.7 ### 22,627 ### 70.7 70.7 0.0
2014-Nov-03 Mon 70 ### ### 69.72 41,676 0 ### ### ###
2014-Oct-31 Fri ### ### ### 69.86 29,442 0 69.3 69.3 ###
2014-Oct-30 Thu ### 69.45 ### 69.26 ### ### 4.9
2014-Oct-29 Wed 69.57 ### ### ### 22,051 0 ### ### 0.0
2014-Oct-28 Tue 69.21 ### 68.85 ### 74.0 74.0 0.0
2014-Oct-27 Mon ### ### ### ### 73.2 73.2 0.0
2014-Oct-24 Fri ### 68.74 ### ### 36,370 ### 73.7 73.7 0.0
2014-Oct-23 Thu 68.27 ### ### ### 30.9 30.9 0.0
2014-Oct-22 Wed 68.47 68.47 ### ### 26.6 26.6 0.0
2014-Oct-21 Tue 67.85 67.85 ### ### 42,080 ### 28.6 28.6 0.0
2014-Oct-20 Mon 67.45 ### ### 67.45 52,447 0 ### ### 4.8
2014-Oct-17 Fri 66.73 67.26 66.73 66.84 26,288 ### ### ### 4.8
2014-Oct-16 Thu ### ### 65.46 ### ### ### 0.0
2014-Oct-15 Wed ### 66.58 ### 66.48 78.0 78.0 4.7
2014-Oct-14 Tue 65.26 ### ### ### 28,254 0 ### ### 0.0
2014-Oct-13 Mon ### 65.5 ### ### 76.2 76.2 0.0
2014-Oct-10 Fri ### 66.8 ### ### 111,529 ### ### ### 0.0
2014-Oct-09 Thu 67.21 67.5 ### ### 42,683 1,440,551 ### ### 0.0
2014-Oct-08 Wed 66.29 ### ### 66.47 23,829 0 71.5 71.5 4.7
2014-Oct-07 Tue 67.5 67.76 ### ### 49,778 1,686,478 ### ### 0.0
2014-Oct-06 Mon ### 67.73 ### ### ### ### 0.0
2014-Oct-03 Fri ### 67.43 ### 67.4 ### ### 4.8
2014-Oct-02 Thu 67.46 67.46 ### ### 32,671 ### 30.6 30.6 0.0
2014-Oct-01 Wed 67.2 ### 66.53 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### 67.75 ### 33,625 1,139,046 ### ### 0.0
2014-Sep-26 Fri 68.74 68.77 ### 68.41 26.6 26.6 ###
2014-Sep-25 Thu 69.27 69.86 ### 69.23 23,173 ### ### ### 4.9
2014-Sep-24 Wed 69.4 69.4 ### ### 25,324 878,742 32.2 32.2 0.0
2014-Sep-23 Tue ### 69.74 ### ### 37,772 ### 74.3 74.3 0.0
2014-Sep-22 Mon ### ### 68.85 ### 38,274 1,317,582 29.4 29.4 0.0
2014-Sep-19 Fri ### ### 69.7 ### 177,053 ### ### ### 0.0
2014-Sep-18 Thu 69.5 ### ### 69.7 35,145 0 ### ### 5.0
2014-Sep-17 Wed 70.26 70.41 69.5 ### 49,840 3,486,557 31.4 31.4 0.0
2014-Sep-16 Tue 70.5 70.54 ### ### 47,322 1,669,046 ### ### 0.0
2014-Sep-15 Mon ### ### 70.47 70.54 36,522 1,286,852 ### ### 5.0
2014-Sep-12 Fri ### ### ### ### 195,126 0 24.1 24.1 0.0
2014-Sep-11 Thu 71.85 71.85 ### ### 43,882 ### ### ### 0.0
2014-Sep-10 Wed 71.71 71.73 71.5 ### 207,350 14,849,370 ### ### 0.0
2014-Sep-09 Tue 71.81 ### ### ### 15,623 0 ### ### 0.0
2014-Sep-08 Mon ### ### 71.56 71.71 32,459 1,161,383 ### ### 5.1
2014-Sep-05 Fri 72.45 72.45 71.83 71.89 272,529 19,660,242 28.7 28.7 ###
2014-Sep-04 Thu 72.54 ### ### ### 13,127 0 30.0 30.0 0.0
2014-Sep-03 Wed ### 72.8 72.51 72.51 29.6 29.6 ###
2014-Sep-02 Tue ### 72.4 ### 72.4 ### ### ###
2014-Sep-01 Mon ### ### ### ### 14,527 0 ### ### 0.0
2014-Aug-29 Fri 71.81 ### 71.81 71.89 42,443 ### 70.6 70.6 ###
2014-Aug-28 Thu 72.24 72.24 71.85 71.85 ### ### 5.1
2014-Aug-27 Wed 71.85 ### 71.85 72.2 71,589 ### ### ### 5.2
2014-Aug-26 Tue ### ### 71.71 71.83 30.1 30.1 ###
2014-Aug-25 Mon ### ### 71.73 71.84 38,028 1,363,874 29.7 29.7 ###
2014-Aug-22 Fri 71.85 72.41 71.85 ### 89,444 ### 72.0 72.0 0.0
2014-Aug-21 Thu 72.25 72.4 71.84 71.85 ### ### 5.1
2014-Aug-20 Wed 71.82 ### 71.59 ### 72.0 72.0 0.0
2014-Aug-19 Tue 71.41 ### 71.23 ### ### ### 0.0
2014-Aug-18 Mon 70.87 ### 70.78 ### 22,573 798,858 ### ### 0.0
2014-Aug-15 Fri ### ### ### 70.77 ### ### 5.1
2014-Aug-14 Thu ### ### 70.23 ### ### ### 0.0
2014-Aug-13 Wed 70.25 70.25 ### ### 27.2 27.2 0.0
2014-Aug-12 Tue ### ### 69.5 ### ### ### 0.0
2014-Aug-11 Mon 69.8 69.81 ### 69.42 34,946 ### 29.4 29.4 5.0
2014-Aug-08 Fri ### ### ### ### 40,223 0 29.2 29.2 0.0
2014-Aug-07 Thu ### 70.26 69.75 ### 71.8 71.8 0.0
2014-Aug-06 Wed ### ### 69.81 ### 31.5 31.5 0.0
2014-Aug-05 Tue 70.59 70.59 ### ### 32.5 32.5 0.0
2014-Aug-04 Mon 70.54 70.54 70.2 ### ### ### 0.0
2014-Aug-01 Fri ### ### 70.42 70.57 41,557 1,463,221 24.0 24.0 ###
2014-Jul-31 Thu 71.59 ### 71.45 71.47 38,459 1,373,947 32.0 32.0 ###
2014-Jul-30 Wed ### 71.55 ### ### 27,975 ### ### ### 0.0
2014-Jul-29 Tue ### ### 70.75 ### 68.7 68.7 0.0
2014-Jul-28 Mon 71 71 70.58 ### 12,480 883,459 ### ### 0.0
2014-Jul-25 Fri 71 71.2 70.77 ### ### ### 0.0
2014-Jul-24 Thu 70.75 71.21 70.75 ### 29,841 ### ### ### 0.0
2014-Jul-23 Wed 70.5 ### 70.5 70.73 27,951 985,272 68.0 68.0 5.1
2014-Jul-22 Tue 70.4 70.44 70.28 70.4 10,123 712,254 ### ### 5.0
2014-Jul-21 Mon 70.55 ### ### 70.45 ### ### 5.0
2014-Jul-18 Fri ### 70.24 69.75 ### 66.9 66.9 0.0
2014-Jul-17 Thu 70.4 ### 70.22 70.22 27,975 ### ### ### 5.0
2014-Jul-16 Wed 70.2 70.2 69.88 ### 17,847 ### 29.4 29.4 0.0
2014-Jul-15 Tue ### ### 69.78 69.88 13,447 ### ### ### ###
2014-Jul-14 Mon 69.7 70.2 69.7 ### 26,828 ### ### ### 0.0
2014-Jul-11 Fri ### 69.88 ### ### 22,454 784,542 71.1 71.1 0.0
2014-Jul-10 Thu 69.79 69.79 69.29 69.52 34,480 ### ### ### 5.0
2014-Jul-09 Wed 69.5 ### ### ### ### ### 0.0
2014-Jul-08 Tue 70.2 70.2 69.85 ### 33.3 33.3 0.0
2014-Jul-07 Mon 70.48 70.5 ### ### ### ### 0.0
2014-Jul-04 Fri ### 70.27 ### 70.26 72.2 72.2 5.0
2014-Jul-03 Thu 69.21 69.84 69.21 69.72 18,073 1,256,525 70.3 70.3 ###
2014-Jul-02 Wed ### 69.24 ### ### 20,673 ### 81.3 81.3 0.0
2014-Jul-01 Tue ### ### ### ### 29,022 0 16.3 16.3 0.0
2014-Jun-30 Mon 70 70 ### ### 29.0 29.0 0.0
2014-Jun-27 Fri 69.82 70.24 69.71 69.72 ### ### ###
2014-Jun-26 Thu ### ### 69.53 ### 18,380 638,980 ### ### 0.0
2014-Jun-25 Wed ### ### 68.83 ### 32,321 1,112,327 27.9 27.9 0.0
2014-Jun-24 Tue 69.79 69.79 ### ### 16,778 ### ### ### 0.0
2014-Jun-23 Mon ### 69.84 ### ### ### ### 0.0
2014-Jun-20 Fri 69.74 69.74 69.21 69.21 20,275 ### ### ### ###
2014-Jun-19 Thu ### ### 69.27 69.77 18,370 636,244 25.4 25.4 ###
2014-Jun-18 Wed ### 69.22 68.8 68.82 ### ### 4.9
2014-Jun-17 Tue 69.53 69.53 68.86 ### 23.9 23.9 0.0
2014-Jun-16 Mon 69.27 69.27 68.72 ### 23,152 1,597,372 ### ### 0.0
2014-Jun-13 Fri ### 69.2 ### ### 72.7 72.7 0.0
2014-Jun-12 Thu ### ### ### 69.42 33.0 33.0 5.0
2014-Jun-11 Wed ### ### 69.59 69.59 ### ### ###
2014-Jun-10 Tue 70 ### 69.83 69.88 ### ### ###
2014-Jun-06 Fri 69.79 ### 69.58 69.58 ### ### ###
2014-Jun-05 Thu ### ### ### 69.44 38,084 0 28.0 28.0 ###
2014-Jun-04 Wed ### ### 69.53 69.53 ### ### ###
2014-Jun-03 Tue 70.52 70.52 ### ### 27,720 ### ### ### 0.0
2014-Jun-02 Mon 70.25 70.5 ### 70.5 20,877 ### 73.7 73.7 5.0
2014-May-30 Fri 70.88 70.88 70.24 70.28 41,020 2,894,371 ### ### ###
2014-May-29 Thu 70.5 70.57 70.26 70.49 31.6 31.6 ###
2014-May-28 Wed 70.5 70.75 70.5 ### 69.5 69.5 0.0
2014-May-27 Tue 70.58 70.58 ### 70.44 30.6 30.6 ###
2014-May-26 Mon ### 70.45 70.26 70.45 43,349 ### 71.4 71.4 5.0
2014-May-23 Fri ### ### ### ### 11,789 0 ### ### 0.0
2014-May-22 Thu 69.5 ### 69.4 ### 17,856 ### ### ### 0.0
2014-May-21 Wed ### 69.22 ### 69.2 21,985 ### ### ### 4.9
2014-May-20 Tue 69.2 69.4 68.8 ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 19,356 0 26.4 26.4 0.0
2014-May-16 Fri ### ### 69.88 ### 27.3 27.3 0.0
2014-May-15 Thu ### 70.29 69.88 70.21 ### ### ###
2014-May-14 Wed ### 70.26 ### ### 71.1 71.1 0.0
2014-May-13 Tue 69.59 ### 69.59 69.75 29,654 ### 73.0 73.0 5.0
2014-May-12 Mon 69.73 69.73 ### 69.26 19,444 ### 31.1 31.1 4.9
2014-May-09 Fri ### ### ### 69.5 ### ### 5.0
2014-May-08 Thu ### ### ### 69.5 24,780 0 74.4 74.4 5.0
2014-May-07 Wed 69.53 69.53 68.83 ### 18,224 ### ### ### 0.0
2014-May-06 Tue 69.51 69.74 69.4 69.58 71.3 71.3 ###
2014-May-05 Mon 69.81 ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 37,378 0 ### ### 0.0
2014-May-01 Thu ### ### ### ### 30.9 30.9 0.0
2014-Apr-30 Wed ### 70.27 69.42 70 31.6 31.6 5.0
2014-Apr-29 Tue 70.81 70.81 69.46 69.55 26.7 26.7 5.0
2014-Apr-28 Mon 70 70.45 ### ### 77.3 77.3 0.0
2014-Apr-24 Thu ### 70.29 70 ### 69.5 69.5 0.0
2014-Apr-23 Wed 69.8 ### 69.8 ### 25,028 873,477 72.6 72.6 0.0
2014-Apr-22 Tue 69.22 ### 69.22 69.53 78.5 78.5 ###
2014-Apr-17 Thu ### ### ### 69.22 19,483 0 75.4 75.4 4.9
2014-Apr-16 Wed ### 68.88 68.58 68.77 67.5 67.5 4.9
2014-Apr-15 Tue 68.29 ### 68.21 68.41 26,958 ### ### ### ###
2014-Apr-14 Mon ### ### ### ### 28.5 28.5 0.0
2014-Apr-11 Fri ### ### 68.89 ### ### ### 0.0
2014-Apr-10 Thu 69.75 ### 69.57 69.57 29,355 ### ### ### ###
2014-Apr-09 Wed ### 69.56 ### 69.43 14,849 516,448 ### ### ###
2014-Apr-08 Tue ### ### 68.45 68.72 19,043 651,746 ### ### 4.9
2014-Apr-07 Mon ### ### 68.52 68.78 ### ### 4.9
2014-Apr-04 Fri ### 69.22 ### 69.22 ### ### 4.9
2014-Apr-03 Thu ### 68.83 ### ### 26,882 925,144 81.0 81.0 0.0
2014-Apr-02 Wed ### 69.27 ### ### 16,270 ### 17.2 17.2 0.0
2014-Apr-01 Tue ### ### ### 68.41 24,745 0 36.1 36.1 ###
2014-Mar-31 Mon ### 69.24 ### 69.24 71.5 71.5 4.9
2014-Mar-28 Fri 68.75 68.75 68.29 ### 11,949 818,745 ### ### 0.0
2014-Mar-27 Thu 68.48 68.5 ### ### 22,884 783,777 ### ### 0.0
2014-Mar-26 Wed 68.28 ### 68.28 68.8 29,554 1,008,973 ### ### 4.9
2014-Mar-25 Tue 68.43 68.43 ### 68.24 30,752 1,052,179 ### ### 4.9
2014-Mar-24 Mon ### ### ### ### 49,782 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 28.6 28.6 0.0
2014-Mar-20 Thu 68.48 68.48 ### 67.8 30.5 30.5 4.8
2014-Mar-19 Wed 68.4 68.55 ### 68.49 33,386 ### ### ### 4.9
2014-Mar-18 Tue 68.89 68.89 ### ### 18,182 626,278 26.9 26.9 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri 68.75 68.75 ### 68.23 18,026 619,643 ### ### ###
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 68.78 19,359 0 28.7 28.7 4.9
2014-Mar-11 Tue ### ### ### ### 27,371 0 24.9 24.9 0.0
2014-Mar-10 Mon 69.77 69.77 ### ### 18,886 ### ### ### 0.0
2014-Mar-07 Fri 69.71 69.83 69.7 69.74 12,977 905,340 68.2 68.2 ###
2014-Mar-06 Thu 69.55 69.56 ### 69.48 29.5 29.5 5.0
2014-Mar-05 Wed ### ### ### 69.52 15,950 0 74.0 74.0 5.0
2014-Mar-04 Tue 68.45 ### 68.27 ### 13,224 ### ### ### 0.0
2014-Mar-03 Mon 68.71 69.49 ### 68.59 33.2 33.2 ###
2014-Feb-28 Fri ### 69.5 68.76 69.5 17,258 1,193,045 ### ### 5.0
2014-Feb-27 Thu 69.5 69.5 68.8 68.88 ### ### ###
2014-Feb-26 Wed 69.5 69.5 ### 69.5 14,354 ### 72.8 72.8 5.0
2014-Feb-25 Tue ### 69.48 ### ### 79.0 79.0 0.0
2014-Feb-24 Mon ### ### ### ### 25,429 0 ### ### 0.0
2014-Feb-21 Fri ### ### 68.83 68.89 ### ### ###
2014-Feb-20 Thu 68.5 ### 68.47 68.54 22,774 ### ### ### 4.9
2014-Feb-19 Wed 68.5 ### 68.4 68.41 39,271 ### 35.0 35.0 ###
2014-Feb-18 Tue 68.25 68.4 68.2 ### ### ### 0.0
2014-Feb-17 Mon ### ### ### ### 28,726 0 75.3 75.3 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### 67.7 ### ### ### ### 0.0
2014-Feb-12 Wed 66.89 ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### 65.86 66.54 ### ### 4.8
2014-Feb-10 Mon ### ### ### ### 42,178 0 ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 20,577 0 ### ### 0.0
2014-Feb-06 Thu 64.73 64.84 ### 64.81 67.1 67.1 ###
2014-Feb-05 Wed ### ### 63.86 64.4 22,447 ### 28.3 28.3 ###
2014-Feb-04 Tue ### ### 64.4 64.44 28.8 28.8 4.6
2014-Feb-03 Mon 65.82 ### 65.28 ### 17,856 ### 74.6 74.6 0.0
2014-Jan-31 Fri 65.7 ### ### 65.58 ### ### 4.7
2014-Jan-30 Thu ### ### ### 65.52 ### ### ###
2014-Jan-29 Wed ### ### ### ### 31,573 0 ### ### 0.0
2014-Jan-28 Tue ### ### 65.29 65.5 ### ### 4.7
2014-Jan-24 Fri 66.57 67.4 66.26 67.4 36,221 2,420,649 82.7 82.7 4.8
2014-Jan-23 Thu ### 67.24 ### 66.49 10,046 337,746 ### ### ###
2014-Jan-22 Wed 67.4 67.4 66.81 ### 31.6 31.6 0.0
2014-Jan-21 Tue 66.5 ### 66.5 ### ### ### 0.0
2014-Jan-20 Mon 67.24 ### 66.58 ### 27.9 27.9 0.0
2014-Jan-17 Fri 67.26 67.26 66.8 ### 10,188 ### ### ### 0.0
2014-Jan-16 Thu 66.71 ### ### ### ### ### 0.0
2014-Jan-15 Wed 66.55 ### ### 66.22 ### ### 4.7
2014-Jan-14 Tue 66.71 66.71 65.8 65.89 36,172 2,396,575 25.6 25.6 ###
2014-Jan-13 Mon ### ### 66.84 ### 14,727 492,176 ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 3,775 0 72.2 72.2 0.0
2014-Jan-09 Thu ### ### ### ### 14,547 0 ### ### 0.0
2014-Jan-08 Wed 67.5 67.57 ### ### 6,782 229,129 ### ### 0.0
2014-Jan-07 Tue 67.74 67.74 67.26 67.26 14,374 970,245 ### ### 4.8
2014-Jan-06 Mon 67.71 67.72 67.22 67.26 ### ### 4.8
2014-Jan-03 Fri ### ### ### 67.54 28.1 28.1 4.8
2014-Jan-02 Thu ### ### 67.53 ### 16,288 ### 18.0 18.0 0.0
2013-Dec-31 Tue 68.87 68.87 ### 68.7 3,174 ### ### ### 4.9
2013-Dec-30 Mon 68.28 ### 68.28 ### 12,855 ### ### ### 0.0
2013-Dec-27 Fri 68.78 ### 68.28 68.29 23.7 23.7 4.9
2013-Dec-24 Tue 68.2 ### ### ### 68.8 68.8 0.0
2013-Dec-23 Mon 67.51 ### 67.4 67.78 15,158 510,824 69.5 69.5 ###
2013-Dec-20 Fri 66.86 ### ### ### 19,423 0 68.9 68.9 0.0
2013-Dec-19 Thu 65.55 66.55 65.55 66.55 24,728 1,633,284 78.4 78.4 ###
2013-Dec-18 Wed 65.55 65.75 65.2 65.26 13,941 912,786 30.3 30.3 ###
2013-Dec-17 Tue 65.77 65.77 ### 65.43 ### ### ###
2013-Dec-16 Mon 65.7 65.7 64.88 ### 21,726 ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 16,155 0 ### ### 0.0
2013-Dec-12 Thu 65.5 ### 64.4 ### ### ### 0.0
2013-Dec-11 Wed ### 65.85 ### 65.43 ### ### ###
2013-Dec-10 Tue 65.88 66.5 65.82 65.82 15,773 1,043,541 37.7 37.7 ###
2013-Dec-09 Mon ### 66.82 65.73 65.88 ### ### 4.7
2013-Dec-06 Fri 66.8 66.8 ### 66.42 99,846 3,334,856 23.8 23.8 4.7
2013-Dec-05 Thu ### ### ### 66.77 10,244 0 29.0 29.0 ###
2013-Dec-04 Wed ### 67.52 66.76 67.52 73.2 73.2 4.8
2013-Dec-03 Tue 67.5 ### ### ### 19,140 0 ### ### 0.0
2013-Dec-02 Mon ### 68.48 67.45 67.5 17,522 1,190,882 34.2 34.2 ###
2013-Nov-29 Fri ### ### 67.89 ### 13,082 ### ### ### 0.0
2013-Nov-28 Thu ### ### 68.29 ### 33.7 33.7 0.0
2013-Nov-27 Wed 68.5 ### ### ### ### ### 0.0
2013-Nov-26 Tue 68.5 68.79 68.48 68.72 76.5 76.5 4.9
2013-Nov-25 Mon 68.24 68.78 68.24 68.55 ### ### ###
2013-Nov-22 Fri ### 68.52 ### ### ### ### 0.0
2013-Nov-21 Thu ### ### 67.5 67.8 10,450 352,687 ### ### 4.8
2013-Nov-20 Wed ### ### 67.79 ### 26.3 26.3 0.0
2013-Nov-19 Tue ### ### 68.5 68.55 25,388 ### ### ### ###
2013-Nov-18 Mon ### ### ### 68.88 16,957 0 39.6 39.6 ###
2013-Nov-15 Fri 68.5 ### 68.42 ### 24,346 832,876 71.2 71.2 0.0
2013-Nov-14 Thu 68.7 68.81 ### 68.53 ### ### ###
2013-Nov-13 Wed ### ### 67.89 67.89 13,582 461,040 ### ### ###
2013-Nov-12 Tue 69.2 ### ### ### 15,958 0 34.1 34.1 0.0
2013-Nov-11 Mon ### ### 68.78 68.84 ### ### 4.9
2013-Nov-08 Fri 69.23 69.23 68.79 ### 11,349 ### 27.4 27.4 0.0
2013-Nov-07 Thu ### 69.25 ### ### ### ### 0.0
2013-Nov-06 Wed ### 69.42 68.78 ### 35,787 2,472,881 ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 69.6 69.6 0.0
2013-Nov-04 Mon 68.57 69.53 68.51 68.51 22,978 1,585,941 42.6 42.6 ###
2013-Nov-01 Fri 69.49 69.49 68.77 68.88 53,681 ### ### ### ###
2013-Oct-31 Thu 69.53 69.53 68.76 ### 9,149 ### ### ### 0.0
2013-Oct-30 Wed ### ### ### ### 20,874 0 28.6 28.6 0.0
2013-Oct-29 Tue 69.58 69.59 68.82 68.82 16,459 1,139,045 27.7 27.7 4.9
2013-Oct-28 Mon 69.24 69.57 ### 69.28 36,280 ### 71.9 71.9 4.9
2013-Oct-25 Fri ### ### 68.5 68.56 ### ### 4.9
2013-Oct-24 Thu ### ### 68.21 68.47 13,256 ### ### ### ###
2013-Oct-23 Wed ### ### ### 68.21 ### ### 4.9
2013-Oct-22 Tue 68.75 68.75 68.21 ### 40,723 ### ### ### 0.0
2013-Oct-21 Mon 68.2 68.28 ### ### ### ### 0.0
2013-Oct-18 Fri 67.51 67.75 67.49 ### 22,784 1,540,654 ### ### 0.0
2013-Oct-17 Thu 67.42 ### ### ### 30.0 30.0 0.0
2013-Oct-16 Wed ### ### ### ### 8,741 0 72.1 72.1 0.0
2013-Oct-15 Tue ### ### 66.82 ### 16,776 560,486 ### ### 0.0
2013-Oct-14 Mon 66.51 66.79 ### 66.79 ### ### ###
2013-Oct-11 Fri ### ### ### 66.51 16,087 0 73.2 73.2 ###
2013-Oct-10 Thu ### 65.5 ### 65.43 13,286 ### ### ### ###
2013-Oct-09 Wed ### ### 65.26 65.5 71.0 71.0 4.7
2013-Oct-08 Tue 65.55 65.56 65.27 65.48 11,529 ### 33.2 33.2 4.7
2013-Oct-07 Mon 66.29 ### 65.51 ### 30.7 30.7 0.0
2013-Oct-04 Fri ### ### 66.23 66.29 ### ### ###
2013-Oct-03 Thu 66.4 ### 66.4 ### ### ### 0.0
2013-Oct-02 Wed ### ### 66.24 ### 17.9 17.9 0.0
2013-Oct-01 Tue ### ### ### ### 20,656 0 ### ### 0.0
2013-Sep-30 Mon 68.5 68.5 67.51 ### 32.5 32.5 0.0
2013-Sep-27 Fri ### ### 68.47 68.52 24,345 833,451 28.2 28.2 4.9
2013-Sep-26 Thu 67.47 68.49 67.47 68.49 80.3 80.3 4.9
2013-Sep-25 Wed ### 68.22 ### ### 10,524 358,973 64.1 64.1 0.0
2013-Sep-24 Tue 67.86 ### 67.43 ### 7,122 ### 76.5 76.5 0.0
2013-Sep-23 Mon ### 68.2 67.52 68.2 8,173 ### ### ### ###
2013-Sep-20 Fri 68.59 68.59 ### ### 27.6 27.6 0.0
2013-Sep-19 Thu ### ### 68.27 68.41 8,388 286,324 25.7 25.7 ###
2013-Sep-18 Wed 67.81 67.85 67.51 ### 10,046 ### 38.7 38.7 0.0
2013-Sep-17 Tue ### ### 67.47 67.88 11,321 ### 35.6 35.6 4.8
2013-Sep-16 Mon 67.41 ### 67.41 67.82 31,659 ### 76.9 76.9 4.8
2013-Sep-13 Fri 67.5 ### 67.26 67.42 22,774 765,889 ### ### 4.8
2013-Sep-12 Thu ### ### 67.51 67.85 19,643 663,049 ### ### ###
2013-Sep-11 Wed 67.75 ### ### 67.51 28.7 28.7 4.8
2013-Sep-10 Tue 67.22 ### ### 67.25 15,387 0 ### ### ###
2013-Sep-09 Mon ### 66.89 66.5 66.85 ### ### 4.8
2013-Sep-06 Fri 66.5 66.5 ### 66.26 28.8 28.8 4.7
2013-Sep-05 Thu ### ### ### ### 16,471 0 26.8 26.8 0.0
2013-Sep-04 Wed ### ### 66.43 ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 16,952 0 68.5 68.5 0.0
2013-Sep-02 Mon ### 66.88 ### 66.8 74.7 74.7 ###
2013-Aug-30 Fri 65.4 65.89 ### 65.89 591,524 19,487,758 ### ### ###
2013-Aug-29 Thu 65.26 65.76 ### 65.48 21,321 ### ### ### 4.7
2013-Aug-28 Wed ### 65.73 65.23 ### 783,328 ### 28.4 28.4 0.0
2013-Aug-27 Tue 65.26 ### 65.26 ### ### ### 0.0
2013-Aug-26 Mon ### 66.2 65.84 ### 28,045 ### 35.2 35.2 0.0
2013-Aug-23 Fri ### ### ### 65.89 11,474 0 74.6 74.6 ###
2013-Aug-22 Thu ### ### 64.5 ### 10,781 347,687 ### ### 0.0
2013-Aug-21 Wed ### 65.48 ### 65.48 11,746 ### 73.3 73.3 4.7
2013-Aug-20 Tue 65.5 65.5 64.89 ### ### ### 0.0
2013-Aug-19 Mon ### 65.88 ### 65.88 12,482 411,157 79.3 79.3 4.7
2013-Aug-16 Fri ### 65.5 ### ### 70.2 70.2 0.0
2013-Aug-15 Thu ### ### ### ### 10,624 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### 65.75 10,822 0 33.4 33.4 ###
2013-Aug-13 Tue ### 65.87 ### 65.87 21,142 ### 70.5 70.5 ###
2013-Aug-12 Mon ### ### ### ### 27,956 0 69.3 69.3 0.0
2013-Aug-09 Fri 64.74 64.74 ### ### ### ### 0.0
2013-Aug-08 Thu ### 64.71 ### 64.42 10,823 350,178 71.9 71.9 ###
2013-Aug-07 Wed 64.89 64.89 63.78 63.78 ### ### 4.6
2013-Aug-06 Tue ### ### 64.84 ### 34.1 34.1 0.0
2013-Aug-05 Mon ### ### ### ### 32.7 32.7 0.0
2013-Aug-02 Fri 64.4 ### 64.4 ### ### ### 0.0
2013-Aug-01 Thu ### 64.81 ### ### 11,850 ### ### ### 0.0
2013-Jul-31 Wed ### 64.87 64.5 64.5 30.3 30.3 4.6
2013-Jul-30 Tue 64.27 64.55 ### ### 71.3 71.3 0.0
2013-Jul-29 Mon ### 64.43 64.21 64.25 18,847 ### ### ### ###
2013-Jul-26 Fri 64.2 64.48 ### 64.24 11,441 368,857 ### ### 4.6
2013-Jul-25 Thu 64.49 64.49 63.86 ### 9,479 ### ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 7,470 0 68.7 68.7 0.0
2013-Jul-23 Tue ### ### 63.8 63.84 ### ### 4.6
2013-Jul-22 Mon ### ### ### ### 73.6 73.6 0.0
2013-Jul-19 Fri 63.7 63.7 63.24 ### 16,986 ### 26.4 26.4 0.0
2013-Jul-18 Thu ### ### 63.54 63.59 53,981 1,714,976 ### ### 4.5
2013-Jul-17 Wed ### ### ### 63.48 11,255 0 ### ### 4.5
2013-Jul-16 Tue ### ### ### 63.59 14,475 0 29.2 29.2 4.5
2013-Jul-15 Mon ### ### 63.23 63.4 23.5 23.5 4.5
2013-Jul-12 Fri ### ### ### 63.52 12,741 0 25.4 25.4 4.5
2013-Jul-11 Thu ### 63.23 ### 63.23 66.4 66.4 ###
2013-Jul-10 Wed ### ### ### ### 13,170 0 29.2 29.2 0.0
2013-Jul-09 Tue ### ### 61.83 ### 16,676 ### 26.5 26.5 0.0
2013-Jul-08 Mon 61.72 61.84 ### ### 13,640 421,748 29.8 29.8 0.0
2013-Jul-05 Fri 61.74 61.78 61.52 61.77 53,042 ### ### ### 4.4
2013-Jul-04 Thu ### ### ### ### 9,685 0 64.8 64.8 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 60.73 ### 60.73 61.22 ### ### 4.4
2013-Jul-01 Mon 61.5 61.5 ### ### 18,774 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.7 15,888 0 27.2 27.2 4.4
2013-Jun-27 Thu ### ### ### ### 29,371 0 71.1 71.1 0.0
2013-Jun-26 Wed 60.55 ### 60.5 ### 24,770 ### ### ### 0.0
2013-Jun-25 Tue ### ### 59.46 59.74 26,446 ### ### ### 4.3
2013-Jun-24 Mon 60.45 60.55 59.88 ### 26,550 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### 60.77 ### ### ###
2013-Jun-20 Thu 61.5 61.57 ### ### 54,155 ### ### ### 0.0
2013-Jun-19 Wed 62.7 62.7 61.76 ### 11,040 ### ### ### 0.0
2013-Jun-18 Tue 61.8 61.8 61.2 61.55 ### ### ###
2013-Jun-17 Mon ### 61.72 60.73 61.45 8,456 ### ### ### ###
2013-Jun-14 Fri 60.2 ### 60.2 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### 60.23 17,581 0 39.0 39.0 4.3
2013-Jun-12 Wed 60.89 60.89 60.4 60.5 29.8 29.8 ###
2013-Jun-11 Tue 61.56 61.56 60.81 ### 12,978 794,058 26.9 26.9 0.0
2013-Jun-07 Fri ### ### 60.7 ### 25,178 764,152 ### ### 0.0
2013-Jun-06 Thu 61.75 61.75 61.28 61.42 ### ### 4.4
2013-Jun-05 Wed ### ### ### ### 6,940 0 23.1 23.1 0.0
2013-Jun-04 Tue ### ### 62.4 62.78 ### ### 4.5
2013-Jun-03 Mon 63.46 63.46 62.72 62.75 20,675 1,304,385 ### ### 4.5
2013-May-31 Fri 63.4 ### 63.25 ### 30.1 30.1 0.0
2013-May-30 Thu ### ### 62.86 ### 28.1 28.1 0.0
2013-May-29 Wed 63.78 63.79 63.44 ### 12,259 779,856 27.1 27.1 0.0
2013-May-28 Tue 63.41 ### ### 63.54 18,821 0 68.4 68.4 4.5
2013-May-27 Mon ### ### ### 63.53 ### ### 4.5
2013-May-24 Fri 65.2 65.2 ### ### 23,478 765,382 ### ### 0.0
2013-May-23 Thu 65.88 ### ### ### 32,889 0 31.3 31.3 0.0
2013-May-22 Wed 66.49 66.52 ### ### 32.9 32.9 0.0
2013-May-21 Tue 66.41 66.41 ### 66.22 35.2 35.2 4.7
2013-May-20 Mon 66.4 ### 66.4 ### 9,980 ### 77.0 77.0 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu 66.57 ### ### ### ### ### 0.0
2013-May-15 Wed ### ### ### ### 8,972 0 ### ### 0.0
2013-May-14 Tue 66.83 66.85 66.7 66.74 ### ### 4.8
2013-May-13 Mon 67.21 67.21 66.43 66.44 ### ### 4.7
2013-May-10 Fri 66.82 ### ### ### 18,341 0 ### ### 0.0
2013-May-09 Thu 66.5 66.5 ### 66.2 ### ### 4.7
2013-May-08 Wed 66.24 66.25 ### 66.25 63.9 63.9 4.7
2013-May-07 Tue ### ### 65.22 65.59 29.0 29.0 4.7
2013-May-06 Mon 65.42 66.2 65.42 65.7 ### ### 4.7
2013-May-03 Fri ### ### 65.4 65.55 11,755 384,388 ### ### 4.7
2013-May-02 Thu 65.78 65.78 ### ### 9,346 307,389 33.7 33.7 0.0
2013-May-01 Wed 66.51 66.51 65.75 65.78 26.3 26.3 4.7
2013-Apr-30 Tue ### ### ### ### 74.5 74.5 0.0
2013-Apr-29 Mon ### ### ### 65.2 73.5 73.5 4.7
2013-Apr-26 Fri 65.2 65.41 ### ### ### ### 0.0
2013-Apr-24 Wed 64.44 ### ### ### 22,479 0 69.1 69.1 0.0
2013-Apr-23 Tue 63.28 ### 63.28 63.81 6,829 ### 80.7 80.7 4.6
2013-Apr-22 Mon 63.53 63.53 ### ### ### ### 0.0
2013-Apr-19 Fri 62.55 63.21 62.55 62.8 67.7 67.7 4.5
2013-Apr-18 Thu 63.8 63.8 62.78 62.86 7,653 484,358 36.2 36.2 4.5
2013-Apr-17 Wed ### ### ### 63.79 7,871 0 ### ### ###
2013-Apr-16 Tue ### ### ### ### 15,426 0 ### ### 0.0
2013-Apr-15 Mon 63.8 63.8 ### ### 41.5 41.5 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 63.71 63.75 ### ### ###
2013-Apr-10 Wed 63.85 63.85 63.28 ### 23,071 ### ### ### 0.0
2013-Apr-09 Tue ### 63.5 ### 63.5 ### ### 4.5
2013-Apr-08 Mon ### ### 62.42 ### 26.6 26.6 0.0
2013-Apr-05 Fri 62.78 ### ### ### 8,388 0 ### ### 0.0
2013-Apr-04 Thu ### ### 62.55 ### 39.5 39.5 0.0
2013-Apr-03 Wed ### ### ### 63.21 29.6 29.6 ###
2013-Apr-02 Tue ### ### 63.5 ### 44,871 1,424,654 20.0 20.0 0.0
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### 63.75 ### 44,249 ### 72.3 72.3 0.0
2013-Mar-26 Tue ### ### 63.54 ### 23,840 ### 29.4 29.4 0.0
2013-Mar-25 Mon 64.53 64.53 ### 64.21 33,971 1,096,074 ### ### ###
2013-Mar-22 Fri 63.76 ### 63.44 ### 85.5 85.5 0.0
2013-Mar-21 Thu ### 64.5 ### 63.81 ### ### 4.6
2013-Mar-20 Wed ### ### 63.44 ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 20,257 0 24.9 24.9 0.0
2013-Mar-18 Mon 65.44 65.44 64.47 64.49 17,574 ### ### ### ###
2013-Mar-15 Fri 64.89 65.7 64.89 65.7 72.8 72.8 4.7
2013-Mar-14 Thu 65.87 65.87 64.71 64.71 25.3 25.3 4.6
2013-Mar-13 Wed 65.23 ### 65.23 65.43 ### ### ###
2013-Mar-12 Tue ### 66.28 65.72 65.83 ### ### 4.7
2013-Mar-11 Mon 66.23 66.23 65.73 ### 25.8 25.8 0.0
2013-Mar-08 Fri 65.53 65.86 65.53 65.76 55,487 ### 69.5 69.5 4.7
2013-Mar-07 Thu ### ### ### ### 10,288 0 25.1 25.1 0.0
2013-Mar-06 Wed ### ### 65.56 ### 15,877 520,448 ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 74.3 74.3 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 64.76 ### 33.8 33.8 0.0
2013-Feb-28 Thu ### ### 64.85 ### 6,880 223,083 ### ### 0.0
2013-Feb-27 Wed 64.5 64.82 ### ### 6,621 214,586 ### ### 0.0
2013-Feb-26 Tue ### ### 63.75 ### 23,175 ### 29.7 29.7 0.0
2013-Feb-25 Mon ### 64.78 ### 64.71 10,874 ### 77.4 77.4 4.6
2013-Feb-22 Fri ### 64.52 ### ### ### ### 0.0
2013-Feb-21 Thu 65.4 65.4 63.71 63.72 27.1 27.1 ###
2013-Feb-20 Wed ### 65.22 ### ### ### ### 0.0
2013-Feb-19 Tue 64.73 ### ### ### 74.1 74.1 0.0
2013-Feb-18 Mon ### 64.7 64.45 ### 35.2 35.2 0.0
2013-Feb-15 Fri ### ### 63.89 ### ### ### 0.0
2013-Feb-14 Thu 63.71 ### ### ### 72.9 72.9 0.0
2013-Feb-13 Wed 63.5 63.78 63.49 ### 8,926 ### ### ### 0.0
2013-Feb-12 Tue 63.5 ### ### ### 5,842 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### 63.2 27.0 27.0 4.5
2013-Feb-08 Fri 62.84 63.27 62.84 63.24 45,585 ### 72.1 72.1 4.5
2013-Feb-07 Thu ### 62.8 62.45 62.8 28,982 ### 69.4 69.4 4.5
2013-Feb-06 Wed 62.5 ### 62.45 62.58 5,554 173,423 68.1 68.1 4.5
2013-Feb-05 Tue 62.48 62.48 ### 62.24 15,043 469,943 31.7 31.7 4.4
2013-Feb-04 Mon 63.8 63.8 62.4 62.48 20.1 20.1 4.5
2013-Feb-01 Fri 62.43 ### 62.4 ### ### ### 0.0
2013-Jan-31 Thu 62.2 62.41 ### ### 32.3 32.3 0.0
2013-Jan-30 Wed 62.24 ### 62.2 62.27 ### ### 4.4
2013-Jan-29 Tue 62.42 62.45 ### 62.2 30.1 30.1 4.4
2013-Jan-25 Fri 61.45 61.55 ### 61.48 ### ### ###
2013-Jan-24 Thu 60.86 61.24 60.86 61.2 ### ### ###
2013-Jan-23 Wed 60.8 61.2 60.8 61.2 77.2 77.2 ###
2013-Jan-22 Tue 60.83 ### ### 60.75 37,746 0 37.6 37.6 ###
2013-Jan-21 Mon 60.75 ### ### 60.76 13,753 0 71.1 71.1 ###
2013-Jan-18 Fri ### ### ### 60.73 10,570 0 26.6 26.6 4.3
2013-Jan-17 Thu 60.25 60.88 60.25 60.59 77.7 77.7 4.3
2013-Jan-16 Wed ### ### ### ### 12,942 0 66.0 66.0 0.0
2013-Jan-15 Tue ### 60.45 ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 71.8 71.8 0.0
2013-Jan-11 Fri ### 60.25 ### ### 4,870 ### 28.6 28.6 0.0
2013-Jan-10 Thu 59.51 ### 59.51 ### 7,086 210,843 ### ### 0.0
2013-Jan-09 Wed ### ### 59.83 59.87 8,244 ### ### ### ###
2013-Jan-08 Tue 60.2 60.88 59.76 59.76 31.2 31.2 4.3
2013-Jan-07 Mon 60.7 60.7 ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 12,425 0 23.0 23.0 0.0
2013-Jan-03 Thu 60.2 ### 60.2 ### 11,640 ### ### ### 0.0
2013-Jan-02 Wed ### 60.25 59.4 ### 16,378 ### ### ### 0.0
2012-Dec-31 Mon 60.25 ### ### ### 5,384 0 ### ### 0.0
2012-Dec-28 Fri 60.21 60.45 60.21 ### 3,428 ### 69.6 69.6 0.0
2012-Dec-27 Thu 60.25 60.25 59.82 ### ### ### 0.0
2012-Dec-24 Mon ### ### 59.82 59.82 6,143 ### 21.1 21.1 4.3
2012-Dec-21 Fri ### ### 59.55 ### 330,882 ### 33.9 33.9 0.0
2012-Dec-20 Thu ### 59.87 59.46 ### ### ### 0.0
2012-Dec-19 Wed ### ### ### 59.43 10,941 0 28.8 28.8 4.2
2012-Dec-18 Tue ### 59.44 59.28 ### 6,627 393,378 ### ### 0.0
2012-Dec-17 Mon 59.22 59.22 59 ### 1,656 97,886 ### ### 0.0
2012-Dec-14 Fri 59.59 59.59 ### 59.22 22.1 22.1 4.2
2012-Dec-13 Thu 59.48 59.48 ### ### 12,651 376,240 27.1 27.1 0.0
2012-Dec-12 Wed ### ### ### ### 19,441 0 ### ### 0.0
2012-Dec-11 Tue ### ### ### 59 12,153 0 ### ### 4.2
2012-Dec-10 Mon 58.72 58.88 58.72 58.74 74.8 74.8 4.2
2012-Dec-07 Fri 58.49 ### 58.49 ### 75.4 75.4 0.0
2012-Dec-06 Thu 58.79 58.79 ### 58.23 25.1 25.1 ###
2012-Dec-05 Wed ### 58.28 ### 58.28 ### ### 4.2
2012-Dec-04 Tue 58.25 58.44 ### ### 9,985 ### 38.7 38.7 0.0
2012-Dec-03 Mon 58.4 58.5 58.21 58.4 10,153 592,478 ### ### ###
2012-Nov-30 Fri ### ### ### ### 9,953 0 ### ### 0.0
2012-Nov-29 Thu 57.46 ### 57.46 ### 72.0 72.0 0.0
2012-Nov-28 Wed 57.29 ### ### 57.29 ### ### 4.1
2012-Nov-27 Tue ### 57.54 ### ### 71.7 71.7 0.0
2012-Nov-26 Mon ### ### ### ### 6,144 0 ### ### 0.0
2012-Nov-23 Fri 57 57.29 56.79 ### ### ### 0.0
2012-Nov-22 Thu ### ### 56.77 ### 25.8 25.8 0.0
2012-Nov-21 Wed 56.42 ### 55.54 56.4 37,874 ### 34.1 34.1 4.0
2012-Nov-20 Tue 56.21 ### 56.21 ### 4,320 ### ### ### 0.0
2012-Nov-19 Mon 56.27 ### ### 56.2 16,058 0 ### ### 4.0
2012-Nov-16 Fri 56 ### ### 56 1,626 0 ### ### 4.0
2012-Nov-15 Thu 57 57 ### ### ### ### 0.0
2012-Nov-14 Wed 56.75 56.75 56.44 56.7 7,473 ### ### ### ###
2012-Nov-13 Tue 57.5 57.5 ### ### 31.3 31.3 0.0
2012-Nov-12 Mon 57.4 57.58 57.29 57.52 74.0 74.0 4.1
2012-Nov-09 Fri 57.28 57.58 57.28 57.51 4,923 282,727 ### ### 4.1
2012-Nov-08 Thu 57.89 57.89 ### 57.54 5,228 151,324 ### ### ###
2012-Nov-07 Wed ### ### 57.54 57.58 26.0 26.0 4.1
2012-Nov-06 Tue 57.22 57.54 57.22 57.49 5,541 317,942 ### ### ###
2012-Nov-05 Mon 57.2 57.25 ### 57.22 ### ### 4.1
2012-Nov-02 Fri ### ### 57.2 57.23 9,358 ### ### ### 4.1
2012-Nov-01 Thu ### ### 57.25 57.25 9,081 259,943 25.9 25.9 ###
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue 58 58 ### 57.56 30.9 30.9 ###
2012-Oct-29 Mon 57.8 57.8 57.44 57.51 13,376 770,725 27.2 27.2 4.1
2012-Oct-26 Fri 57.86 ### ### 57.72 ### ### 4.1
2012-Oct-25 Thu 57.75 ### 57.75 57.89 ### ### ###
2012-Oct-24 Wed ### ### 57.75 57.88 ### ### 4.1
2012-Oct-23 Tue 58.21 58.51 58.21 ### 71.0 71.0 0.0
2012-Oct-22 Mon 58 58.22 ### ### ### ### 0.0
2012-Oct-19 Fri 58.29 58.55 ### 58.55 2,245 65,722 66.1 66.1 4.2
2012-Oct-18 Thu 58.5 58.72 ### ### 5,622 ### ### ### 0.0
2012-Oct-17 Wed 58.49 58.49 ### ### 6,677 ### ### ### 0.0
2012-Oct-16 Tue 57.76 57.89 ### ### ### ### 0.0
2012-Oct-15 Mon 57.46 57.59 ### 57.46 73.6 73.6 4.1
2012-Oct-12 Fri 57.75 57.75 57.51 57.55 9,425 ### ### ### ###
2012-Oct-11 Thu ### 57.57 57.25 57.57 5,070 ### 72.8 72.8 4.1
2012-Oct-10 Wed 57.5 ### 57.45 57.58 7,651 219,774 69.7 69.7 4.1
2012-Oct-09 Tue 57.5 57.84 57.5 ### 66.8 66.8 0.0
2012-Oct-08 Mon 57.58 ### 57.41 57.42 ### ### ###
2012-Oct-05 Fri 57.41 57.59 ### 57.59 ### ### ###
2012-Oct-04 Thu ### ### ### ### 68.3 68.3 0.0
2012-Oct-03 Wed ### ### 56.8 ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 1,220 0 ### ### 0.0
2012-Sep-28 Fri 57 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### ### 56.55 ### ### ### 0.0
2012-Sep-26 Wed 56.85 56.85 ### 56.8 8,175 232,374 28.9 28.9 4.1
2012-Sep-25 Tue 57.5 57.5 ### ### 4,273 122,848 24.7 24.7 0.0
2012-Sep-24 Mon 57.4 57.4 ### ### 7,152 ### ### ### 0.0
2012-Sep-21 Fri 57.5 57.5 ### 57.41 4,040 116,150 28.1 28.1 ###
2012-Sep-20 Thu ### ### 57.25 ### 3,784 ### ### ### 0.0
2012-Sep-19 Wed 57.23 57.53 ### 57.53 13,156 ### 70.7 70.7 ###
2012-Sep-18 Tue 57.2 ### ### 57.28 11,741 0 70.0 70.0 ###
2012-Sep-17 Mon 57.44 57.47 57.2 ### ### ### 0.0
2012-Sep-14 Fri 56.8 ### 56.8 ### 69.7 69.7 0.0
2012-Sep-13 Thu 56.8 56.8 56.48 56.5 ### ### 4.0
2012-Sep-12 Wed 56.5 56.8 56.5 56.8 ### ### 4.1
2012-Sep-11 Tue ### ### ### ### 5,822 0 70.7 70.7 0.0
2012-Sep-10 Mon 56.79 56.79 56.24 56.43 12,274 ### ### ### ###
2012-Sep-07 Fri ### ### ### ### 28.7 28.7 0.0
2012-Sep-06 Thu ### ### ### ### 27.4 27.4 0.0
2012-Sep-05 Wed 55.49 ### ### ### 80.7 80.7 0.0
2012-Sep-04 Tue 56.29 56.29 ### ### 32.0 32.0 0.0
2012-Sep-03 Mon 56 ### 55.77 56.25 12,741 355,282 73.7 73.7 4.0
2012-Aug-31 Fri ### 56 55.8 56 6,387 ### 72.8 72.8 4.0
2012-Aug-30 Thu 56.44 56.44 55.85 55.85 2,320 130,256 ### ### ###
2012-Aug-29 Wed ### 56.44 ### 56.44 5,070 143,075 73.4 73.4 ###
2012-Aug-28 Tue ### 56.5 56.24 56.42 75.4 75.4 ###
2012-Aug-27 Mon ### ### 56.25 56.25 16,281 ### 31.2 31.2 4.0
2012-Aug-24 Fri 56.7 56.7 ### 56.29 8,325 ### 28.1 28.1 ###
2012-Aug-23 Thu 57 57.5 56.57 56.72 ### ### ###
2012-Aug-22 Wed ### ### 56.43 56.59 33.2 33.2 4.0
2012-Aug-21 Tue 56.45 56.85 ### 56.7 9,556 271,629 72.5 72.5 ###
2012-Aug-20 Mon ### 56.47 ### 56.42 ### ### ###
2012-Aug-17 Fri 55.8 ### 55.58 ### 61.2 61.2 0.0
2012-Aug-16 Thu 55 55.53 55 55.43 76.9 76.9 ###
2012-Aug-15 Wed 54.49 55.45 54.49 55.45 ### ### ###
2012-Aug-14 Tue 55 55.21 ### ### 4,859 ### 74.2 74.2 0.0
2012-Aug-13 Mon ### ### ### ### 5,542 0 29.1 29.1 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 55.49 55.5 55.26 55.4 17,481 ### 27.2 27.2 4.0
2012-Aug-08 Wed 55.2 55.47 ### ### 6,375 ### 71.8 71.8 0.0
2012-Aug-07 Tue 54.79 ### 54.79 ### 4,047 ### 74.5 74.5 0.0
2012-Aug-06 Mon ### ### 54.75 54.86 9,355 ### 28.9 28.9 3.9
2012-Aug-03 Fri 54.53 54.53 ### ### 24.3 24.3 0.0
2012-Aug-02 Thu 54.75 ### 54.56 54.78 65.8 65.8 3.9
2012-Aug-01 Wed 54.46 54.78 54.46 54.72 79.1 79.1 3.9
2012-Jul-30 Mon 54.54 ### 54.41 54.45 ### ### ###
2012-Jul-27 Fri 53.48 ### 53.48 ### 74.6 74.6 0.0
2012-Jul-26 Thu ### 53.26 ### 53.2 8,542 227,473 74.6 74.6 3.8
2012-Jul-25 Wed ### ### 52.4 ### ### ### 0.0
2012-Jul-24 Tue ### ### 52.73 ### 76.0 76.0 0.0
2012-Jul-23 Mon 53.42 53.42 ### ### 7,324 195,624 ### ### 0.0
2012-Jul-20 Fri 53.87 ### 53.87 54 10,872 ### 68.3 68.3 3.9
2012-Jul-19 Thu ### 53.77 ### 53.77 7,481 201,126 76.7 76.7 ###
2012-Jul-18 Wed ### ### 52.88 ### 5,379 142,220 ### ### 0.0
2012-Jul-17 Tue 52.7 ### 52.7 ### 1,574 41,474 ### ### 0.0
2012-Jul-13 Fri ### ### 52.29 52.51 71.8 71.8 ###
2012-Jul-12 Thu 52.7 52.74 ### ### 28.6 28.6 0.0
2012-Jul-11 Wed 52.7 ### 52.4 ### ### ### 0.0
2012-Jul-10 Tue ### ### 52.53 ### 5,552 145,823 32.7 32.7 0.0
2012-Jul-09 Mon 53.48 53.48 52.84 ### 3,371 ### ### ### 0.0
2012-Jul-06 Fri 53.29 53.48 53.23 53.48 3,572 190,584 ### ### 3.8
2012-Jul-05 Thu 53.56 ### 53.43 53.48 28.3 28.3 3.8
2012-Jul-04 Wed 53.44 53.56 ### 53.49 60.6 60.6 ###
2012-Jul-03 Tue ### ### 52.89 52.89 ### ### 3.8
2012-Jul-02 Mon ### ### ### ### 75.0 75.0 0.0
2012-Jun-29 Fri ### 53.29 52.25 ### 67.1 67.1 0.0
2012-Jun-28 Thu ### 52.77 ### ### 14,258 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 72.1 72.1 0.0
2012-Jun-26 Tue ### ### 51.86 ### 13,554 351,455 33.2 33.2 0.0
2012-Jun-25 Mon 52.25 52.25 51.74 ### 20,481 ### 39.9 39.9 0.0
2012-Jun-22 Fri 52.24 52.48 52.22 52.29 ### ### ###
2012-Jun-21 Thu ### ### 52.83 52.83 ### ### ###
2012-Jun-20 Wed ### ### ### ### 31.1 31.1 0.0
2012-Jun-19 Tue ### ### ### 53.29 75.8 75.8 ###
2012-Jun-18 Mon 53.23 53.56 53.23 53.43 68.1 68.1 ###
2012-Jun-15 Fri 52.48 52.54 ### 52.42 ### ### 3.7
2012-Jun-14 Thu 55 55 ### ### 14,377 ### ### ### 0.0
2012-Jun-13 Wed 53 53 52.42 52.44 6,846 360,852 ### ### 3.7
2012-Jun-12 Tue ### 52.78 52.5 ### 6,643 349,687 76.7 76.7 0.0
2012-Jun-08 Fri ### ### 52.46 ### 7,584 198,928 35.2 35.2 0.0
2012-Jun-07 Thu 53 54 53 ### 12,929 ### ### ### 0.0
2012-Jun-06 Wed ### 53.24 52.2 52.44 8,485 447,329 ### ### 3.7
2012-Jun-05 Tue 51.8 52.29 51.8 52.2 5,322 276,983 72.1 72.1 3.7
2012-Jun-04 Mon 54 54 51.55 51.7 ### ### 3.7
2012-Jun-01 Fri 52.5 ### ### 52.56 9,523 0 78.1 78.1 3.8
2012-May-31 Thu 52.84 52.84 ### ### 19.3 19.3 0.0
2012-May-30 Wed ### ### 52.58 52.84 8,844 ### ### ### 3.8
2012-May-29 Tue 52.54 ### 52.26 ### ### ### 0.0
2012-May-28 Mon ### 52.55 52.26 52.44 66.8 66.8 3.7
2012-May-25 Fri 52.4 52.49 52 52 18,383 ### ### ### 3.7
2012-May-24 Thu 52.78 52.78 52.25 52.4 3,159 ### 30.0 30.0 3.7
2012-May-23 Wed 53 53 52.5 52.53 4,570 ### 33.2 33.2 3.8
2012-May-22 Tue ### 53.2 52.8 53.2 64.6 64.6 3.8
2012-May-21 Mon ### ### 52.2 ### 5,579 ### ### ### 0.0
2012-May-18 Fri 53.7 53.7 52 52.2 60,144 ### 21.6 21.6 3.7
2012-May-17 Thu 53.84 ### ### ### ### ### 0.0
2012-May-16 Wed 54.7 55.5 53.8 53.89 40.4 40.4 ###
2012-May-15 Tue 55.5 55.5 54.89 ### ### ### 0.0
2012-May-14 Mon ### 55.5 ### 55.41 77.1 77.1 4.0
2012-May-11 Fri ### ### ### ### 11,285 0 25.1 25.1 0.0
2012-May-10 Thu ### ### ### ### 77,642 0 23.6 23.6 0.0
2012-May-09 Wed ### ### 54.77 ### 3,549 97,189 40.9 40.9 0.0
2012-May-08 Tue 55.52 55.56 ### ### 23,172 ### ### ### 0.0
2012-May-07 Mon 56.2 56.2 ### ### 8,274 ### ### ### 0.0
2012-May-04 Fri 57 57 56.47 56.49 8,341 473,226 ### ### ###
2012-May-03 Thu ### ### ### ### 11,187 0 31.8 31.8 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue 56.85 ### 56.85 ### ### ### 0.0
2012-Apr-30 Mon ### 56.56 ### 56.53 11,175 316,029 75.2 75.2 4.0
2012-Apr-27 Fri 56.46 56.46 ### ### 28.5 28.5 0.0
2012-Apr-26 Thu 56.55 56.55 56.23 56.24 ### ### 4.0
2012-Apr-24 Tue 54.5 ### 54.5 ### 90.9 90.9 0.0
2012-Apr-23 Mon ### 56.54 ### ### 6,575 185,875 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 29.7 29.7 0.0
2012-Apr-19 Thu ### 56.24 ### ### 70.3 70.3 0.0
2012-Apr-18 Wed 55.51 56 55.51 ### 3,927 218,949 74.5 74.5 0.0
2012-Apr-17 Tue 55.55 ### 55.25 55.25 7,444 205,640 33.3 33.3 ###
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 55.74 55.74 55.47 ### ### ### 0.0
2012-Apr-12 Thu 55.5 55.5 54.83 55 13,444 ### ### ### 3.9
2012-Apr-11 Wed 55.5 55.5 54.72 54.72 10,952 ### 23.1 23.1 3.9
2012-Apr-10 Tue ### ### ### 55.2 9,084 0 33.9 33.9 3.9
2012-Apr-05 Thu ### ### 55.28 55.56 30.0 30.0 4.0
2012-Apr-04 Wed ### ### ### 55.84 2,285 0 74.1 74.1 4.0
2012-Apr-03 Tue 55.89 ### 55.84 55.84 ### ### 4.0
2012-Apr-02 Mon ### 56.44 55.8 55.83 ### ### 4.0
2012-Mar-30 Fri ### 56.57 ### ### ### ### 0.0
2012-Mar-29 Thu ### 56.43 ### ### 4,321 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue 55.82 ### ### ### ### ### 0.0
2012-Mar-26 Mon 55.59 55.59 55.48 55.48 25,624 1,423,028 28.4 28.4 4.0
2012-Mar-23 Fri ### 55.43 ### 55.4 ### ### 4.0
2012-Mar-22 Thu 55.2 55.52 55.2 55.52 7,457 ### ### ### 4.0
2012-Mar-21 Wed 55.23 55.4 ### ### 13,825 382,952 70.7 70.7 0.0
2012-Mar-20 Tue 55.82 55.82 ### 55.47 29.2 29.2 4.0
2012-Mar-19 Mon ### 55.84 ### 55.79 5,427 151,521 ### ### 4.0
2012-Mar-16 Fri ### 55.55 ### 55.46 11,453 ### ### ### ###
2012-Mar-15 Thu 55.41 55.48 ### 55.48 75.1 75.1 4.0
2012-Mar-14 Wed ### ### ### ### 5,983 0 71.4 71.4 0.0
2012-Mar-13 Tue ### ### ### ### 73.0 73.0 0.0
2012-Mar-12 Mon 54.4 54.57 54.4 54.44 9,648 525,671 ### ### 3.9
2012-Mar-09 Fri ### 54.5 54.28 ### 11,655 ### 67.7 67.7 0.0
2012-Mar-08 Thu 54 ### ### ### 6,547 0 27.7 27.7 0.0
2012-Mar-07 Wed 53.85 ### 53.82 53.85 ### ### ###
2012-Mar-06 Tue 54.89 ### 54.5 54.51 16,379 446,327 38.6 38.6 ###
2012-Mar-05 Mon 55.42 55.42 ### ### 16,047 ### 29.0 29.0 0.0
2012-Mar-02 Fri 55.41 55.41 55.25 ### 30.2 30.2 0.0
2012-Mar-01 Thu ### 55.29 ### ### ### ### 0.0
2012-Feb-29 Wed 55.4 55.84 55.4 55.72 12,725 ### ### ### ###
2012-Feb-28 Tue 55.2 55.28 55 ### 6,524 ### 32.3 32.3 0.0
2012-Feb-27 Mon ### 55.5 ### ### 13,655 378,926 33.4 33.4 0.0
2012-Feb-24 Fri 55.2 ### 55.2 ### 67.8 67.8 0.0
2012-Feb-23 Thu ### ### ### ### 5,253 0 31.3 31.3 0.0
2012-Feb-22 Wed ### ### 55 ### 23,926 ### ### ### 0.0
2012-Feb-21 Tue 54.7 55.22 ### 55.2 ### ### 3.9
2012-Feb-20 Mon 54.2 ### 54.2 54.59 5,954 161,353 ### ### ###
2012-Feb-17 Fri ### ### ### 53.75 5,748 0 ### ### ###
2012-Feb-16 Thu ### 53.87 53.41 53.5 7,221 ### 37.5 37.5 ###
2012-Feb-15 Wed ### 54.48 54.2 ### 7,445 ### ### ### 0.0
2012-Feb-14 Tue ### 54.79 54.25 54.25 8,376 456,659 ### ### 3.9
2012-Feb-13 Mon 54.45 54.85 54.42 54.84 ### ### 3.9
2012-Feb-10 Fri 54.86 54.86 ### ### ### ### 0.0
2012-Feb-09 Thu ### ### 54.46 54.72 28.6 28.6 3.9
2012-Feb-08 Wed 54.85 ### ### ### 65.5 65.5 0.0
2012-Feb-07 Tue ### ### 54.73 54.73 8,379 ### 31.1 31.1 ###
2012-Feb-06 Mon ### ### 54.88 ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### ### 54.44 28.2 28.2 3.9
2012-Feb-02 Thu 54.5 54.75 54.49 ### 70.1 70.1 0.0
2012-Feb-01 Wed 54.47 54.47 ### ### 9,459 ### ### ### 0.0
2012-Jan-31 Tue ### 54.73 54.58 ### ### ### 0.0
2012-Jan-30 Mon 55 55 54.48 ### 1,744 ### ### ### 0.0
2012-Jan-27 Fri ### ### 54.76 54.76 ### ### ###
2012-Jan-25 Wed 54.28 54.59 ### 54.47 40,577 1,107,549 73.3 73.3 ###
2012-Jan-24 Tue 54.26 ### 54 54 30.0 30.0 3.9
2012-Jan-23 Mon ### ### ### ### 2,274 0 ### ### 0.0
2012-Jan-20 Fri 54.22 54.27 ### ### 10,075 273,385 28.2 28.2 0.0
2012-Jan-19 Thu ### ### 54 54 ### ### 3.9
2012-Jan-18 Wed 53.78 ### 53.78 ### 10,726 288,422 71.5 71.5 0.0
2012-Jan-17 Tue 53.46 53.89 ### 53.85 19,843 ### ### ### ###
2012-Jan-16 Mon ### ### ### ### 5,272 0 32.6 32.6 0.0
2012-Jan-13 Fri ### 53.74 ### ### 5,454 146,548 29.3 29.3 0.0
2012-Jan-12 Thu ### ### 53.28 ### 7,778 ### 24.9 24.9 0.0
2012-Jan-11 Wed 53.51 ### 53.51 53.53 64.5 64.5 ###
2012-Jan-10 Tue 52.53 ### 52.53 ### 6,051 158,929 ### ### 0.0
2012-Jan-09 Mon 52.77 52.77 ### 52.45 33.0 33.0 ###
2012-Jan-06 Fri 53 53 52.51 52.51 ### ### ###
2012-Jan-05 Thu 52.87 ### 52.87 ### 73.9 73.9 0.0
2012-Jan-04 Wed 53.23 ### 53.23 53.51 4,089 108,828 66.5 66.5 3.8
2012-Jan-03 Tue ### ### 52.26 52.45 ### ### ###
2011-Dec-30 Fri ### ### ### ### 22.3 22.3 0.0
2011-Dec-29 Thu 52.76 52.77 52.55 52.74 5,358 282,152 30.1 30.1 3.8
2011-Dec-28 Wed 54 54 ### ### 2,243 ### ### ### 0.0
2011-Dec-23 Fri 53.76 53.76 ### ### 27.0 27.0 0.0
2011-Dec-22 Thu ### ### ### ### 9,270 0 30.5 30.5 0.0
2011-Dec-21 Wed 53.7 53.84 53.53 53.7 15,875 852,249 68.6 68.6 3.8
2011-Dec-20 Tue 52.4 52.8 ### ### 19,343 510,655 ### ### 0.0
2011-Dec-19 Mon 53.44 53.44 ### 52.72 ### ### 3.8
2011-Dec-16 Fri ### ### 53.86 ### 16,377 ### 73.8 73.8 0.0
2011-Dec-15 Thu ### ### 53.41 53.76 ### ### 3.8
2011-Dec-14 Wed ### ### ### 54.42 ### ### 3.9
2011-Dec-13 Tue 55 55 ### 54.52 21,974 604,285 27.4 27.4 3.9
2011-Dec-12 Mon 55.41 55.44 ### 55.2 6,929 192,071 32.7 32.7 3.9
2011-Dec-09 Fri 54.72 ### ### 54.75 77,889 0 ### ### ###
2011-Dec-08 Thu ### ### 55.45 ### 10,983 ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 18,256 0 25.8 25.8 0.0
2011-Dec-06 Tue ### ### 55.4 55.43 ### ### ###
2011-Dec-05 Mon 56 ### ### ### ### ### 0.0
2011-Dec-02 Fri ### 55.5 54.89 55.5 70.1 70.1 4.0
2011-Dec-01 Thu ### ### ### 54.87 12,551 0 84.0 84.0 ###
2011-Nov-30 Wed 54 54 53 53.29 19.9 19.9 ###
2011-Nov-29 Tue ### 53 52.48 ### 22,754 1,200,045 ### ### 0.0
2011-Nov-28 Mon 52.71 52.89 ### ### 8,287 219,149 ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 52.24 52.82 52.2 ### 20,941 ### ### ### 0.0
2011-Nov-23 Wed 53 53.49 ### ### 30,659 819,974 ### ### 0.0
2011-Nov-22 Tue 53.5 53.75 53.2 53.56 70.5 70.5 3.8
2011-Nov-21 Mon ### ### 53.77 ### 44,185 ### 36.3 36.3 0.0
2011-Nov-18 Fri 54.51 54.51 ### 54.27 ### ### ###
2011-Nov-17 Thu 55 ### ### 55.26 ### ### 3.9
2011-Nov-16 Wed 55.82 55.82 55.22 55.24 8,381 ### ### ### 3.9
2011-Nov-15 Tue 55.77 55.77 55.51 55.51 ### ### ###
2011-Nov-14 Mon 56.58 56.58 ### ### 18,575 525,486 ### ### 0.0
2011-Nov-11 Fri ### 55.57 ### 55.51 65.2 65.2 ###
2011-Nov-10 Thu 54 ### 54 ### 79.5 79.5 0.0
2011-Nov-09 Wed 56 56.4 56 56.2 15,859 891,275 70.2 70.2 4.0
2011-Nov-08 Tue 55.42 55.59 55.29 55.5 68.6 68.6 4.0
2011-Nov-07 Mon 55.27 55.27 ### ### ### ### 0.0
2011-Nov-04 Fri 58.79 58.79 ### ### 99,323 ### 2.6 2.6 0.0
2011-Nov-03 Thu 54 54.24 53.47 53.8 39.5 39.5 3.8
2011-Nov-02 Wed 53.5 54.24 ### ### 67,920 ### 75.4 75.4 0.0
2011-Nov-01 Tue 54.87 54.87 54.56 54.8 8,120 444,285 34.7 34.7 3.9
2011-Oct-31 Mon 56 ### ### ### 20,272 0 32.9 32.9 0.0
2011-Oct-28 Fri 58.59 58.59 ### ### 21,429 ### 9.7 9.7 0.0
2011-Oct-27 Thu 54.75 ### 54.75 ### 12,026 ### ### ### 0.0
2011-Oct-26 Wed 54.24 54.82 54.24 ### ### ### 0.0
2011-Oct-25 Tue 55.84 55.84 54.29 54.47 52,657 2,899,557 19.5 19.5 ###
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 54 ### 53.28 ### 24.6 24.6 0.0
2011-Oct-20 Thu 54.5 54.5 ### 53.42 21.8 21.8 3.8
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 53.88 53.88 33.7 33.7 3.8
2011-Oct-17 Mon ### 55.2 ### 55.2 68.3 68.3 3.9
2011-Oct-14 Fri 54.46 54.46 ### ### 16,321 444,420 30.5 30.5 0.0
2011-Oct-13 Thu 54.76 54.76 54.42 54.7 7,777 424,546 ### ### 3.9
2011-Oct-12 Wed ### 54.25 53.75 54.25 74.9 74.9 3.9
2011-Oct-11 Tue ### 55 ### 54.44 ### ### 3.9
2011-Oct-10 Mon 53.73 54.28 53.73 ### 6,770 ### ### ### 0.0
2011-Oct-07 Fri 53 53.81 53 ### ### ### 0.0
2011-Oct-06 Thu ### 52.25 ### 52.25 14,358 ### ### ### 3.7
2011-Oct-05 Wed 50.8 ### ### 50.48 6,927 0 ### ### 3.6
2011-Oct-04 Tue ### 50.27 49.49 50.27 87,274 4,353,227 73.2 73.2 ###
2011-Oct-03 Mon 53 53 ### ### 14,620 ### ### ### 0.0
2011-Sep-30 Fri 52.45 ### ### 52.44 ### ### 3.7
2011-Sep-29 Thu 52 ### ### ### 11,078 0 ### ### 0.0
2011-Sep-28 Wed 52.8 ### 52.59 52.81 71.1 71.1 3.8
2011-Sep-27 Tue 51.83 52.48 ### 52.48 7,388 ### 71.7 71.7 3.7
2011-Sep-26 Mon 51.4 51.45 50.58 50.58 19,048 ### 48.8 48.8 3.6
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### 51.79 ### 19,780 ### ### ### 0.0
2011-Sep-21 Wed 53.25 53.27 52.78 53.27 30,772 1,631,685 74.7 74.7 ###
2011-Sep-20 Tue 53.2 ### 52.89 ### 40.2 40.2 0.0
2011-Sep-19 Mon ### ### 53.27 53.49 ### ### ###
2011-Sep-16 Fri 53.8 54.42 53.8 ### 73.4 73.4 0.0
2011-Sep-15 Thu ### 53.8 ### ### 29.6 29.6 0.0
2011-Sep-14 Wed ### 53.85 ### ### 62,571 1,684,724 ### ### 0.0
2011-Sep-13 Tue ### ### ### 53.4 37,223 0 ### ### 3.8
2011-Sep-12 Mon ### 53.5 ### ### 44.5 44.5 0.0
2011-Sep-09 Fri 54.54 ### 54.54 ### ### ### 0.0
2011-Sep-08 Thu 54.8 ### 54.44 ### ### ### 0.0
2011-Sep-07 Wed 54.76 54.76 54 ### ### ### 0.0
2011-Sep-06 Tue 53.79 55 53.28 55 11,853 641,721 89.7 89.7 3.9
2011-Sep-05 Mon 54.8 55 ### ### 15,123 415,882 29.3 29.3 0.0
2011-Sep-02 Fri 55.76 55.8 ### 55.29 25,275 705,172 ### ### ###
2011-Sep-01 Thu ### ### 56.24 56.24 32.1 32.1 4.0
2011-Aug-31 Wed ### 55.72 55.46 55.72 ### ### ###
2011-Aug-30 Tue 56.5 56.5 55.52 ### 240,288 ### ### ### 0.0
2011-Aug-29 Mon ### 55.8 ### 55.8 69.4 69.4 4.0
2011-Aug-26 Fri 54.82 ### ### 54.72 11,849 0 ### ### 3.9
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed 55 ### ### ### 13,256 0 ### ### 0.0
2011-Aug-23 Tue 53.4 ### 53.4 ### 13,388 357,459 ### ### 0.0
2011-Aug-22 Mon ### 54 ### ### ### ### 0.0
2011-Aug-19 Fri 53.79 53.79 ### ### ### ### 0.0
2011-Aug-18 Thu 55.44 55.47 ### ### 6,487 ### ### ### 0.0
2011-Aug-17 Wed ### 55.83 ### 55.83 4,370 121,988 72.4 72.4 4.0
2011-Aug-16 Tue 55.7 55.7 ### ### 15,923 443,455 33.0 33.0 0.0
2011-Aug-15 Mon 54.74 55.28 54.74 55.28 ### ### 3.9
2011-Aug-12 Fri ### 54.29 53.74 53.78 29.6 29.6 ###
2011-Aug-11 Thu ### 53.71 ### 53.5 ### ### ###
2011-Aug-10 Wed 55 55 ### 53.53 ### ### ###
2011-Aug-09 Tue 49.89 ### 48.59 51.72 61.9 61.9 3.7
2011-Aug-08 Mon 51.74 53 ### 51.41 41.2 41.2 3.7
2011-Aug-05 Fri 54 54 52.71 ### 42.4 42.4 0.0
2011-Aug-04 Thu ### ### ### ### 20,626 0 28.0 28.0 0.0
2011-Aug-03 Wed 56.45 56.45 ### ### 17,044 ### ### ### 0.0
2011-Aug-02 Tue 58.22 58.22 57.22 ### 23.0 23.0 0.0
2011-Aug-01 Mon ### 58.26 ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 38.0 38.0 0.0
2011-Jul-28 Thu ### ### ### ### 40,059 0 23.1 23.1 0.0
2011-Jul-27 Wed 58.8 58.86 ### ### 10,557 ### 32.4 32.4 0.0
2011-Jul-26 Tue 58.83 ### 58.75 ### 92,473 ### ### ### 0.0
2011-Jul-25 Mon 61.28 61.28 58.48 58.48 33,541 ### 9.6 9.6 4.2
2011-Jul-22 Fri ### 59.5 58.8 59.41 ### ### ###
2011-Jul-21 Thu 58.85 59 58.78 58.82 32.3 32.3 ###
2011-Jul-20 Wed 58.46 ### 58.43 58.56 23,051 ### ### ### 4.2
2011-Jul-19 Tue 58 58 ### ### 39,844 1,155,476 ### ### 0.0
2011-Jul-18 Mon 57.75 57.79 57.48 57.7 ### ### ###
2011-Jul-15 Fri 57.7 57.74 57.5 57.59 36.2 36.2 ###
2011-Jul-14 Thu 58 ### ### 57.77 20,151 0 ### ### ###
2011-Jul-13 Wed ### ### 57.86 ### 23,086 667,877 ### ### 0.0
2011-Jul-12 Tue ### ### 57.84 ### 35,183 ### ### ### 0.0
2011-Jul-11 Mon ### 59.45 ### ### 6,559 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 23,480 0 ### ### 0.0
2011-Jul-07 Thu 59.28 59.48 ### 59.41 ### ### ###
2011-Jul-06 Wed 59.41 59.45 ### 59.45 66.3 66.3 ###
2011-Jul-05 Tue ### ### 59.25 ### ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 23.2 23.2 0.0
2011-Jul-01 Fri ### ### 59 59.22 9,029 266,355 ### ### 4.2
2011-Jun-30 Thu 59 59.7 59 ### 410,885 24,386,024 65.3 65.3 0.0
2011-Jun-29 Wed 58.5 58.75 58.5 ### 11,126 ### ### ### 0.0
2011-Jun-28 Tue 58.41 58.41 57.88 ### ### ### 0.0
2011-Jun-27 Mon 58.5 58.5 57.74 57.82 8,244 479,141 ### ### ###
2011-Jun-24 Fri ### ### ### 58.56 8,289 0 79.1 79.1 4.2
2011-Jun-23 Thu 58.8 58.8 ### ### 6,274 184,455 29.6 29.6 0.0
2011-Jun-22 Wed ### ### 58.8 58.8 4,450 ### ### ### 4.2
2011-Jun-21 Tue 58.26 ### ### ### ### ### 0.0
2011-Jun-20 Mon 58.22 ### 57.74 57.74 11,353 ### 46.0 46.0 4.1
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu 58.59 ### 58 58 16,441 476,789 38.7 38.7 4.1
2011-Jun-15 Wed ### ### 59 59.29 2,849 84,045 29.4 29.4 ###
2011-Jun-14 Tue 59.5 59.5 58.5 ### 33.9 33.9 0.0
2011-Jun-10 Fri 59.5 59.5 ### ### 25,529 759,487 28.4 28.4 0.0
2011-Jun-09 Thu 58.8 ### 58.56 ### 20,327 595,174 ### ### 0.0
2011-Jun-08 Wed 60.89 60.89 ### 58.84 23,240 707,541 12.1 12.1 4.2
2011-Jun-07 Tue ### ### 58.8 59.29 77.8 77.8 ###
2011-Jun-06 Mon 59.7 59.7 ### ### ### ### 0.0
2011-Jun-03 Fri 59.86 59.86 59.4 59.4 10,986 ### ### ### 4.2
2011-Jun-02 Thu ### ### 59.57 ### 35.8 35.8 0.0
2011-Jun-01 Wed ### ### 60.85 ### 7,340 ### ### ### 0.0
2011-May-31 Tue ### ### ### ### 13,588 0 ### ### 0.0
2011-May-30 Mon 60.55 60.59 60.29 60.41 3,280 198,243 34.9 34.9 ###
2011-May-27 Fri 60.25 ### ### 60.46 64.4 64.4 4.3
2011-May-26 Thu 59.75 60.23 59.75 60.23 15,370 922,046 ### ### 4.3
2011-May-25 Wed 59.79 59.84 59.2 59.2 754,349 44,898,852 37.3 37.3 4.2
2011-May-24 Tue ### ### 59.53 ### 34.4 34.4 0.0
2011-May-23 Mon 61.28 61.28 ### ### 31,122 953,578 29.4 29.4 0.0
2011-May-20 Fri ### ### ### 61.28 ### ### 4.4
2011-May-19 Thu ### 61.57 ### 61.45 70.0 70.0 ###
2011-May-18 Wed ### 60.85 ### 60.7 51,655 ### ### ### 4.3
2011-May-17 Tue 60.25 60.53 60.2 60.52 17,622 1,063,752 71.6 71.6 4.3
2011-May-16 Mon ### ### ### 60.23 13,927 0 42.2 42.2 4.3
2011-May-13 Fri ### 61.25 60.4 60.8 81,180 4,937,773 33.6 33.6 4.3
2011-May-12 Thu 61.24 61.24 ### ### 35.2 35.2 0.0
2011-May-11 Wed ### 61.59 ### 61.58 4,641 ### 76.5 76.5 4.4
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 61.8 ### 61.51 61.51 3,943 ### ### ### ###
2011-May-06 Fri 61.5 61.5 ### ### ### ### 0.0
2011-May-05 Thu 61.2 61.5 60.75 61.5 66.2 66.2 4.4
2011-May-04 Wed ### ### ### ### 5,124 0 ### ### 0.0
2011-May-03 Tue 62.4 62.5 ### ### ### ### 0.0
2011-May-02 Mon 62.2 62.4 ### 62.4 ### ### 4.5
2011-Apr-29 Fri ### ### 61.85 62.22 39.2 39.2 4.4
2011-Apr-28 Thu ### ### ### ### 44.9 44.9 0.0
2011-Apr-27 Wed 63.52 ### 62.89 62.89 ### ### 4.5
2011-Apr-21 Thu 63.5 63.5 ### 63.25 28.5 28.5 4.5
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue ### ### ### 61.86 ### ### 4.4
2011-Apr-18 Mon 62.73 ### 62.49 62.73 12,477 389,843 75.3 75.3 ###
2011-Apr-15 Fri ### ### ### ### 15,142 0 ### ### 0.0
2011-Apr-14 Thu ### 63.25 62.81 ### ### ### 0.0
2011-Apr-13 Wed ### 63.41 ### 63.29 8,353 ### ### ### ###
2011-Apr-12 Tue ### ### 63.21 63.21 40.4 40.4 ###
2011-Apr-11 Mon ### ### 63.83 ### 26.7 26.7 0.0
2011-Apr-08 Fri 63.5 63.78 ### ### 64.8 64.8 0.0
2011-Apr-07 Thu 63.56 ### 63.25 ### 18,983 ### ### ### 0.0
2011-Apr-06 Wed 63.2 ### ### ### ### ### 0.0
2011-Apr-05 Tue 63.26 63.28 ### 63.2 ### ### 4.5
2011-Apr-04 Mon ### 63.26 62.87 ### ### ### 0.0
2011-Apr-01 Fri ### ### ### 62.78 17,376 0 ### ### 4.5
2011-Mar-31 Thu 62.8 ### ### ### 9,880 0 68.6 68.6 0.0
2011-Mar-30 Wed ### 62.78 ### ### 10,150 ### 68.3 68.3 0.0
2011-Mar-29 Tue 61.5 ### 61.48 ### 6,540 ### ### ### 0.0
2011-Mar-28 Mon ### ### 61.42 61.5 38.1 38.1 4.4
2011-Mar-25 Fri ### ### 61.54 61.72 ### ### 4.4
2011-Mar-24 Thu ### ### 60.84 ### 63.9 63.9 0.0
2011-Mar-23 Wed 60.7 60.73 60.27 60.27 8,647 523,143 30.9 30.9 ###
2011-Mar-22 Tue ### ### 60.45 60.49 25,447 ### ### ### ###
2011-Mar-21 Mon 60.5 60.5 59.84 ### 28.3 28.3 0.0
2011-Mar-18 Fri 59.4 ### ### ### 5,676 0 ### ### 0.0
2011-Mar-17 Thu ### ### 58.2 ### 8,971 261,056 ### ### 0.0
2011-Mar-16 Wed 58.47 59.52 58.47 ### 19,154 ### ### ### 0.0
2011-Mar-15 Tue ### ### ### 58.72 54.3 54.3 4.2
2011-Mar-14 Mon ### ### ### ### ### ### 0.0
2011-Mar-11 Fri 60.45 ### ### ### ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 15,058 0 ### ### 0.0
2011-Mar-09 Wed ### ### 61.79 61.87 ### ### ###
2011-Mar-08 Tue ### 62.54 ### 62.54 22,544 704,950 74.0 74.0 4.5
2011-Mar-07 Mon ### ### ### 62.4 34.9 34.9 4.5
2011-Mar-04 Fri 62.81 ### 62.73 ### ### ### 0.0
2011-Mar-03 Thu 62.2 62.28 ### 62.25 ### ### ###
2011-Mar-02 Wed ### ### 61.85 ### 8,273 255,842 ### ### 0.0
2011-Mar-01 Tue ### 62.84 62.49 62.49 9,944 623,140 38.9 38.9 ###
2011-Feb-28 Mon 62.43 62.43 62.28 ### 37.8 37.8 0.0
2011-Feb-25 Fri 62.5 62.56 ### ### 57,847 1,809,454 ### ### 0.0
2011-Feb-24 Thu 62.51 62.51 ### 62.29 36.2 36.2 ###
2011-Feb-23 Wed 62.44 ### 62.44 62.51 67.8 67.8 ###
2011-Feb-22 Tue ### 63.25 ### 62.71 77,880 2,462,955 48.7 48.7 ###
2011-Feb-21 Mon ### ### ### ### 39,145 0 20.4 20.4 0.0
2011-Feb-18 Fri ### 63.74 63.48 63.58 17,055 ### 33.8 33.8 ###
2011-Feb-17 Thu ### ### 63.52 ### 8,341 ### ### ### 0.0
2011-Feb-16 Wed 63.8 63.8 ### 63.51 16,976 ### 33.5 33.5 ###
2011-Feb-15 Tue 63.56 63.56 ### 63.44 ### ### ###
2011-Feb-14 Mon 63.25 63.5 63.25 ### ### ### 0.0
2011-Feb-11 Fri ### ### 62.77 62.77 ### ### ###
2011-Feb-10 Thu ### ### ### ### 22,324 0 ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 35.3 35.3 0.0
2011-Feb-08 Tue 62.74 ### 62.71 62.83 20,354 ### 71.9 71.9 4.5
2011-Feb-07 Mon 62.49 ### ### 62.52 ### ### 4.5
2011-Feb-04 Fri 62.2 62.5 62.2 62.45 27,223 1,697,354 65.5 65.5 ###
2011-Feb-03 Thu 61.52 61.87 61.51 61.77 ### ### 4.4
2011-Feb-02 Wed 61.51 61.71 61.5 61.5 785 48,359 ### ### 4.4
2011-Feb-01 Tue ### 61.2 ### ### 31.6 31.6 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 61.7 ### ### 42.2 42.2 0.0
2011-Jan-27 Thu 61.5 61.8 61.5 61.75 19,945 ### ### ### ###
2011-Jan-25 Tue ### ### 61.58 61.73 ### ### ###
2011-Jan-24 Mon 61.89 61.89 ### ### 36.2 36.2 0.0
2011-Jan-21 Fri 61.48 ### ### ### 27,049 0 41.0 41.0 0.0
2011-Jan-20 Thu 61.79 61.82 61.49 61.49 4,179 257,656 ### ### 4.4
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue 61.28 ### 61.25 61.57 14,187 434,476 ### ### 4.4
2011-Jan-17 Mon 61.71 61.71 ### ### 53,928 1,663,948 35.9 35.9 0.0
2011-Jan-14 Fri ### 61.71 61.51 61.71 3,572 220,070 ### ### 4.4
2011-Jan-13 Thu ### ### 61.23 ### ### ### 0.0
2011-Jan-12 Wed ### ### 60.5 ### 25,771 779,572 ### ### 0.0
2011-Jan-11 Tue ### 60.56 ### 60.53 11,022 333,746 ### ### ###
2011-Jan-10 Mon ### 60.54 ### 60.47 8,847 ### 69.5 69.5 ###
2011-Jan-07 Fri 60.7 60.7 ### 60.4 33.4 33.4 4.3
2011-Jan-06 Thu 60.79 60.79 60.4 60.7 35.7 35.7 4.3
2011-Jan-05 Wed ### ### 60.46 60.58 14,651 ### ### ### 4.3
2011-Jan-04 Tue ### ### 60.76 60.76 57,843 1,757,270 16.6 16.6 ###
2010-Dec-31 Fri ### ### ### ### 3,472 0 83.0 83.0 0.0
2010-Dec-30 Thu ### 62.5 ### 62.41 ### ### 4.5
2010-Dec-29 Wed ### ### ### ### 4,145 0 29.2 29.2 0.0
2010-Dec-24 Fri 62.45 62.45 ### ### 29.0 29.0 0.0
2010-Dec-23 Thu 63.49 63.49 62.29 62.43 60,173 3,784,279 16.3 16.3 ###
2010-Dec-22 Wed ### 62.21 ### ### 15,346 ### 69.4 69.4 0.0
2010-Dec-21 Tue 61.88 ### 61.78 ### 54,949 1,697,374 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 39.1 39.1 0.0
2010-Dec-17 Fri 62.5 62.5 61.83 61.83 13,243 823,251 ### ### ###
2010-Dec-16 Thu 61.86 ### 61.81 ### ### ### 0.0
2010-Dec-15 Wed 61.8 ### 61.8 61.89 69.7 69.7 ###
2010-Dec-14 Tue 62.45 62.49 61.84 ### 19,575 1,216,879 ### ### 0.0
2010-Dec-13 Mon 61.85 ### 61.8 61.8 36.9 36.9 4.4
2010-Dec-10 Fri ### ### 61.5 ### ### ### 0.0
2010-Dec-09 Thu ### 61.8 ### ### 50,041 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 36.1 36.1 0.0
2010-Dec-07 Tue 61.5 61.56 ### 61.56 ### ### 4.4
2010-Dec-06 Mon 61.21 61.21 ### ### 4,272 130,744 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 29,952 0 34.0 34.0 0.0
2010-Dec-02 Thu 60.41 ### ### 60.84 35,525 0 68.7 68.7 4.3
2010-Dec-01 Wed 59.48 59.59 59.27 59.59 14,886 884,674 69.3 69.3 ###
2010-Nov-30 Tue 59.89 ### 59.59 59.7 34,540 ### 37.3 37.3 4.3
2010-Nov-29 Mon 59.7 ### 59.25 ### ### ### 0.0
2010-Nov-26 Fri 59.87 ### 59.75 59.8 21,240 634,545 31.7 31.7 ###
2010-Nov-25 Thu 59.5 59.88 59.5 59.7 24,855 ### 70.3 70.3 4.3
2010-Nov-24 Wed 59 59.58 59 59.58 ### ### 4.3
2010-Nov-23 Tue ### ### 59.59 ### 17,882 ### 41.8 41.8 0.0
2010-Nov-22 Mon 60.41 ### 60.28 60.28 ### ### 4.3
2010-Nov-19 Fri 60.74 60.74 ### ### 39,186 1,190,078 30.0 30.0 0.0
2010-Nov-18 Thu 60.5 60.5 59.88 ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue 61.79 61.79 60.74 ### 47,159 ### 29.2 29.2 0.0
2010-Nov-15 Mon 60.88 61.25 60.84 60.89 46,147 2,817,043 71.3 71.3 ###
2010-Nov-12 Fri ### 61.49 60.88 ### 26,344 1,611,857 33.8 33.8 0.0
2010-Nov-11 Thu 61.5 61.5 ### ### 28.1 28.1 0.0
2010-Nov-10 Wed 61.7 61.7 60.8 ### 37,229 2,280,276 ### ### 0.0
2010-Nov-09 Tue ### ### 61.41 61.5 ### ### 4.4
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 32,280 0 ### ### 0.0
2010-Nov-04 Thu 61.4 ### ### 61.58 ### ### 4.4
2010-Nov-03 Wed ### ### 60.7 ### 10,755 ### 67.3 67.3 0.0
2010-Nov-02 Tue 60.59 ### 60.48 ### 70.0 70.0 0.0
2010-Nov-01 Mon ### 60.74 60.56 ### ### ### 0.0
2010-Oct-29 Fri 60.45 60.55 ### 60.21 55,970 ### ### ### ###
2010-Oct-28 Thu 60.46 ### 60.46 60.51 5,770 174,427 66.6 66.6 4.3
2010-Oct-27 Wed 60.58 ### 59.88 ### 38.9 38.9 0.0
2010-Oct-26 Tue ### 60.73 60.51 60.55 32,280 ### 36.6 36.6 4.3
2010-Oct-25 Mon 59.55 60.87 59.55 60.85 77.7 77.7 ###
2010-Oct-22 Fri ### ### ### ### 49,456 0 68.9 68.9 0.0
2010-Oct-21 Thu ### ### 59.7 59.84 12,088 360,826 ### ### 4.3
2010-Oct-20 Wed ### ### ### 59.7 60,178 0 27.9 27.9 4.3
2010-Oct-19 Tue 60.27 ### ### ### ### ### 0.0
2010-Oct-18 Mon 60.5 60.5 ### ### 35.9 35.9 0.0
2010-Oct-15 Fri ### 60.59 ### 60.5 65.8 65.8 ###
2010-Oct-14 Thu 60.41 ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 59.7 56,453 0 30.5 30.5 4.3
2010-Oct-12 Tue 60.41 60.44 ### ### 35.8 35.8 0.0
2010-Oct-11 Mon 60.5 60.82 60.5 60.59 67.7 67.7 4.3
2010-Oct-08 Fri ### 60.53 60.23 60.4 44,887 2,710,277 ### ### 4.3
2010-Oct-07 Thu 60.41 60.59 60.29 60.56 66.9 66.9 4.3
2010-Oct-06 Wed ### 60.5 ### 60.49 ### ### ###
2010-Oct-05 Tue ### ### ### 59.44 71.6 71.6 4.2
2010-Oct-04 Mon 59.51 ### 59.51 59.77 ### ### ###
2010-Oct-01 Fri ### 60.5 ### ### 21.3 21.3 0.0
2010-Sep-30 Thu 66.79 66.79 ### ### 68,943 2,302,351 ### ### 0.0
2010-Sep-29 Wed ### ### ### 60.72 ### ### 4.3
2010-Sep-28 Tue 60.87 ### 60.7 ### 37,253 1,130,628 67.0 67.0 0.0
2010-Sep-27 Mon 60.87 ### 60.85 ### 42,724 1,299,877 70.8 70.8 0.0
2010-Sep-24 Fri 60.49 60.49 59.83 ### 27.8 27.8 0.0
2010-Sep-23 Thu ### 60.45 ### 60.45 13,922 ### ### ### 4.3
2010-Sep-22 Wed 60.45 60.51 ### 60.49 62,128 1,879,682 68.9 68.9 ###
2010-Sep-21 Tue ### ### 60.24 60.24 ### ### 4.3
2010-Sep-20 Mon ### ### ### ### 80,789 0 ### ### 0.0
2010-Sep-17 Fri 60.48 60.59 ### 60.59 18,678 565,850 63.1 63.1 4.3
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed 60.44 60.87 60.44 60.78 ### ### ###
2010-Sep-14 Tue 60.55 ### ### ### 131,173 0 30.8 30.8 0.0
2010-Sep-13 Mon ### ### ### 60.22 ### ### ###
2010-Sep-10 Fri 59.7 59.88 59.4 59.42 18,259 ### 29.9 29.9 4.2
2010-Sep-09 Thu 59.8 59.8 59.47 ### 399,387 23,817,443 ### ### 0.0
2010-Sep-08 Wed 59.49 59.49 ### ### 23,784 707,455 ### ### 0.0
2010-Sep-07 Tue ### ### ### 59.48 ### ### 4.2
2010-Sep-06 Mon 59.49 59.55 59.23 59.55 ### ### ###
2010-Sep-03 Fri 59.4 59.4 ### ### ### ### 0.0
2010-Sep-02 Thu ### 59.47 ### 58.8 ### ### 4.2
2010-Sep-01 Wed ### 58.43 ### ### ### ### 0.0
2010-Aug-31 Tue 57 57.58 57 ### ### ### 0.0
2010-Aug-30 Mon ### 57.75 57.56 ### 27,886 ### ### ### 0.0
2010-Aug-27 Fri 56.43 56.74 56 56.71 20,954 1,181,176 70.3 70.3 ###
2010-Aug-26 Thu 55.8 56.47 55.8 56.47 ### ### ###
2010-Aug-25 Wed 56.48 56.48 56 56 140,284 7,889,572 ### ### 4.0
2010-Aug-24 Tue ### ### 56.74 ### 27,221 772,259 ### ### 0.0
2010-Aug-23 Mon ### 57.46 ### ### ### ### 0.0
2010-Aug-20 Fri 57.7 57.7 56.78 57.22 93,624 ### 27.8 27.8 4.1
2010-Aug-19 Thu 57.79 57.88 ### 57.88 ### ### 4.1
2010-Aug-18 Wed 58 ### ### ### 13,440 0 32.0 32.0 0.0
2010-Aug-17 Tue 56.28 57.72 56.28 57.72 84.2 84.2 4.1
2010-Aug-16 Mon 56.75 57.41 56.72 57.22 73.5 73.5 4.1
2010-Aug-13 Fri ### 57.46 ### 57.46 4,543 130,520 68.7 68.7 4.1
2010-Aug-12 Thu 56.8 56.8 ### ### 113,226 ### 33.5 33.5 0.0
2010-Aug-11 Wed 58.5 58.5 57.4 57.45 38,522 2,232,349 ### ### ###
2010-Aug-10 Tue ### ### 58.45 58.53 33.6 33.6 ###
2010-Aug-09 Mon 58.73 ### ### ### 66.5 66.5 0.0
2010-Aug-06 Fri 58.5 ### 58.46 ### 4,888 142,876 68.6 68.6 0.0
2010-Aug-05 Thu 59 59 58.71 58.76 ### ### 4.2
2010-Aug-04 Wed 58.73 58.77 58.42 58.53 31.4 31.4 ###
2010-Aug-03 Tue ### ### 58.59 58.73 8,150 238,754 ### ### ###
2010-Aug-02 Mon ### 58.45 ### 58.4 11,227 ### 67.2 67.2 ###
2010-Jul-30 Fri ### ### 57.51 57.76 ### ### 4.1
2010-Jul-29 Thu ### 58.22 ### 58.22 ### ### 4.2
2010-Jul-28 Wed ### 58.22 57.76 ### ### ### 0.0
2010-Jul-27 Tue 58 ### 57.7 57.87 20,152 581,385 ### ### ###
2010-Jul-26 Mon 57.82 58 ### 57.76 ### ### 4.1
2010-Jul-23 Fri 57.4 57.5 ### 57.4 37,026 ### ### ### ###
2010-Jul-22 Thu 55.5 56.79 55.5 ### ### ### 0.0
2010-Jul-21 Wed 56.8 ### ### 56.76 8,550 0 32.2 32.2 4.1
2010-Jul-20 Tue ### 56.79 ### ### 57,583 ### ### ### 0.0
2010-Jul-19 Mon 56 ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 56.79 ### 11,676 331,540 31.9 31.9 0.0
2010-Jul-15 Thu 57.47 57.47 ### 57.24 ### ### 4.1
2010-Jul-14 Wed ### ### ### ### 23.9 23.9 0.0
2010-Jul-13 Tue 56.8 ### ### 56.4 30.0 30.0 4.0
2010-Jul-12 Mon 56.52 56.86 56.45 56.78 70.4 70.4 4.1
2010-Jul-09 Fri ### 56.55 ### 56.55 69.1 69.1 ###
2010-Jul-08 Thu 55.81 ### 55.7 ### 77,378 2,154,977 ### ### 0.0
2010-Jul-07 Wed ### 55.21 54.5 54.72 36.2 36.2 3.9
2010-Jul-06 Tue ### ### 53.85 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### 54.47 28.3 28.3 ###
2010-Jul-02 Fri 55 55.5 54.4 54.4 75,771 ### 24.4 24.4 3.9
2010-Jul-01 Thu 55.7 55.7 ### ### 17.7 17.7 0.0
2010-Jun-30 Wed 56.5 56.5 ### ### 26.8 26.8 0.0
2010-Jun-29 Tue ### 57.45 ### ### ### ### 0.0
2010-Jun-28 Mon ### 57.55 ### ### 36,248 ### ### ### 0.0
2010-Jun-25 Fri ### ### 57.5 ### ### ### 0.0
2010-Jun-24 Thu 58.75 ### 58.49 58.49 71,558 ### 36.5 36.5 4.2
2010-Jun-23 Wed 58.79 58.85 58.51 58.51 404,446 ### 38.7 38.7 ###
2010-Jun-22 Tue ### ### ### 59.4 24,450 0 28.6 28.6 4.2
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri 59.5 59.5 ### ### 157,027 4,671,553 ### ### 0.0
2010-Jun-17 Thu ### ### 58.75 58.87 46,683 ### 20.2 20.2 ###
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### 58.71 58.41 ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### ### ### 26,748 0 ### ### 0.0
2010-Jun-10 Thu ### 57.75 57.25 ### 6,580 378,350 69.3 69.3 0.0
2010-Jun-09 Wed 56.85 ### ### ### 11,259 0 ### ### 0.0
2010-Jun-08 Tue 57 57 ### 56.8 23,072 657,552 24.5 24.5 4.1
2010-Jun-07 Mon 57.48 57.48 55.5 ### ### ### 0.0
2010-Jun-04 Fri ### ### 57.72 57.88 ### ### 4.1
2010-Jun-03 Thu ### 58.29 57.71 58.2 31,175 1,808,150 ### ### 4.2
2010-Jun-02 Wed ### 57.54 56.82 ### 24,044 ### ### ### 0.0
2010-Jun-01 Tue ### ### ### 57.29 16,072 0 ### ### 4.1
2010-May-31 Mon ### 57.8 57.58 57.71 14,646 844,927 ### ### 4.1
2010-May-28 Fri 58 58 ### ### ### ### 0.0
2010-May-27 Thu 55.78 56.88 55.78 56.88 31,620 1,781,154 76.0 76.0 4.1
2010-May-26 Wed ### 56.57 ### ### ### ### 0.0
2010-May-25 Tue 56.21 ### 55.42 55.53 ### ### ###
2010-May-24 Mon ### ### ### ### 69.1 69.1 0.0
2010-May-21 Fri 56 ### ### 56 58.1 58.1 4.0
2010-May-20 Thu ### ### ### 56.2 ### ### 4.0
2010-May-19 Wed ### ### ### 57.23 59,375 0 ### ### 4.1
2010-May-18 Tue 58.7 58.7 57.85 ### 13,243 ### 35.9 35.9 0.0
2010-May-17 Mon ### ### 58.2 58.2 22,282 ### 34.0 34.0 4.2
2010-May-14 Fri 60.44 60.44 59.74 60.2 ### ### ###
2010-May-13 Thu ### ### ### 60.44 ### ### 4.3
2010-May-12 Wed 59.45 59.79 59.23 59.42 162,852 9,691,322 32.8 32.8 4.2
2010-May-11 Tue ### ### ### ### 11.9 11.9 0.0
2010-May-10 Mon 59 ### 58.47 ### 21,824 638,024 ### ### 0.0
2010-May-07 Fri 58 ### ### 58.2 53.0 53.0 4.2
2010-May-06 Thu 59.49 ### ### 59.45 41,321 0 ### ### ###
2010-May-05 Wed 60.5 ### ### 60.5 38,828 0 ### ### ###
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 61.57 ### 13,459 ### 74.3 74.3 0.0
2010-Apr-30 Fri ### 62.45 62.25 62.25 6,155 ### ### ### ###
2010-Apr-29 Thu 62.4 62.4 ### ### 40.6 40.6 0.0
2010-Apr-28 Wed ### ### ### 62.47 30,956 0 29.0 29.0 4.5
2010-Apr-27 Tue ### ### ### ### 18.6 18.6 0.0
2010-Apr-23 Fri ### 63.44 ### 63.28 31,176 ### 72.1 72.1 4.5
2010-Apr-22 Thu 63.88 63.88 63.27 63.48 ### ### 4.5
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 63.78 63.8 7,327 233,658 ### ### 4.6
2010-Apr-19 Mon 64.45 65.73 63.57 63.57 ### ### ###
2010-Apr-16 Fri 64.8 64.8 ### 64.52 34.9 34.9 4.6
2010-Apr-15 Thu ### ### 64.77 64.77 ### ### ###
2010-Apr-14 Wed 64.48 ### 64.4 ### ### ### 0.0
2010-Apr-13 Tue 64.41 64.46 ### ### 43.2 43.2 0.0
2010-Apr-12 Mon 64.41 ### 64.41 64.55 10,622 342,081 68.3 68.3 ###
2010-Apr-09 Fri 66.5 66.5 ### ### 8.9 8.9 0.0
2010-Apr-08 Thu 64.24 64.24 63.85 ### 29,171 1,868,256 ### ### 0.0
2010-Apr-07 Wed ### ### 64.23 64.29 9,285 298,187 ### ### 4.6
2010-Apr-06 Tue ### ### ### ### 44,422 0 67.9 67.9 0.0
2010-Apr-01 Thu 63.87 63.87 63.29 ### ### ### 0.0
2010-Mar-31 Wed ### ### 63.8 63.89 23,674 ### ### ### ###
2010-Mar-30 Tue ### 64.22 63.88 ### ### ### 0.0
2010-Mar-29 Mon ### ### 63.77 63.82 5,488 174,984 4.6
2010-Mar-26 Fri 63.5 ### ### ### 6,025 0 ### ### 0.0
2010-Mar-25 Thu 63.76 63.76 63.46 63.52 ### ### 4.5
2010-Mar-24 Wed ### ### ### 63.76 ### ### 4.6
2010-Mar-23 Tue ### ### 63.44 63.77 30.9 30.9 4.6
2010-Mar-22 Mon 63.5 63.5 ### ### ### ### 0.0
2010-Mar-19 Fri ### ### 63.4 63.46 55,525 1,760,142 ### ### 4.5
2010-Mar-18 Thu 63.5 63.54 63.26 63.52 ### ### 4.5
2010-Mar-17 Wed 63.25 ### ### ### 67.0 67.0 0.0
2010-Mar-16 Tue ### 62.76 ### 62.52 79.2 79.2 4.5
2010-Mar-15 Mon ### ### 62.5 62.5 19,381 605,656 35.1 35.1 4.5
2010-Mar-12 Fri ### ### 62.73 62.81 ### ### ###
2010-Mar-11 Thu ### ### ### 62.73 26,872 0 32.2 32.2 ###
2010-Mar-10 Wed ### ### ### 62.77 10,775 0 ### ### ###
2010-Mar-09 Tue 62.58 62.88 62.47 62.87 7,020 439,978 72.8 72.8 ###
2010-Mar-08 Mon ### ### ### 62.58 13,674 0 76.2 76.2 4.5
2010-Mar-05 Fri ### ### ### ### 27,848 0 ### ### 0.0
2010-Mar-04 Thu ### ### 61.56 61.87 49,685 ### 32.7 32.7 ###
2010-Mar-03 Wed 61.42 61.72 ### ### 23,588 727,925 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 68,585 0 37.6 37.6 0.0
2010-Mar-01 Mon 64.85 64.85 60.23 60.88 4.6 4.6 4.3
2010-Feb-26 Fri ### ### 59.76 ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 30.2 30.2 0.0
2010-Feb-24 Wed 60.83 60.83 ### ### 7,989 242,985 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 34.9 34.9 0.0
2010-Feb-22 Mon ### ### 60.79 ### 68.3 68.3 0.0
2010-Feb-19 Fri 60.23 ### 59.7 59.84 12,441 ### ### ### 4.3
2010-Feb-18 Thu 60.5 ### ### 60.25 35.7 35.7 ###
2010-Feb-17 Wed ### 60.46 ### 60.46 9,753 ### 70.2 70.2 4.3
2010-Feb-16 Tue ### 59.56 ### ### 10,228 304,589 ### ### 0.0
2010-Feb-15 Mon 59 ### 58.77 58.8 ### ### 4.2
2010-Feb-12 Fri 59.55 59.55 ### 58.87 ### ### ###
2010-Feb-11 Thu 58.75 ### 58.25 58.8 61.4 61.4 4.2
2010-Feb-10 Wed ### 59 ### ### 9,252 ### 30.6 30.6 0.0
2010-Feb-09 Tue ### ### 57.72 58.22 ### ### 4.2
2010-Feb-08 Mon ### ### 58.43 58.47 12,470 ### 3.0 3.0 ###
2010-Feb-05 Fri 59 59 58 ### 22,754 ### ### ### 0.0
2010-Feb-04 Thu ### ### 59.44 59.49 12,442 369,776 33.4 33.4 ###
2010-Feb-03 Wed ### ### ### ### 31.1 31.1 0.0
2010-Feb-02 Tue ### 59.42 ### ### 22,142 ### ### ### 0.0
2010-Feb-01 Mon ### ### 58.47 58.47 52.1 52.1 ###
2010-Jan-29 Fri 60.76 60.76 ### ### 26,681 ### 25.3 25.3 0.0
2010-Jan-28 Thu ### ### 59.85 ### 73.7 73.7 0.0
2010-Jan-27 Wed ### ### 59.7 ### 12.3 12.3 0.0
2010-Jan-25 Mon 60.25 ### ### ### 8,249 0 ### ### 0.0
2010-Jan-22 Fri 62.4 62.4 ### 61.29 12,784 ### ### ### 4.4
2010-Jan-21 Thu 62.75 62.75 ### 62.4 ### ### 4.5
2010-Jan-20 Wed 63.42 63.42 62.84 62.88 6,679 421,645 35.6 35.6 ###
2010-Jan-19 Tue ### ### 62.78 62.88 22.0 22.0 ###
2010-Jan-18 Mon ### 63.49 ### ### 71.8 71.8 0.0
2010-Jan-15 Fri ### ### 62.83 ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 4,455 0 26.5 26.5 0.0
2010-Jan-13 Wed 63.55 63.55 ### 62.89 ### ### 4.5
2010-Jan-12 Tue 68.49 68.49 63.29 ### 14,184 934,583 ### ### 0.0
2010-Jan-11 Mon 63.75 ### 63.72 ### ### ### 0.0
2010-Jan-08 Fri 63.5 ### ### ### 5,223 0 35.7 35.7 0.0
2010-Jan-07 Thu 63.73 63.73 ### ### ### ### 0.0
2010-Jan-06 Wed 63.77 63.77 63.4 63.49 8,573 ### ### ### ###
2010-Jan-05 Tue 63.7 63.75 63.47 63.58 10,083 641,379 ### ### ###
2010-Jan-04 Mon ### ### ### ### 29.4 29.4 0.0
2009-Dec-31 Thu ### ### 63.25 63.51 9,522 ### 5.0 5.0 ###
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### 63.25 16,558 0 ### ### 4.5
2009-Dec-24 Thu 61.2 ### 61.2 62.2 ### ### 4.4
2009-Dec-23 Wed 61.46 61.79 61.46 61.79 19,157 1,180,550 ### ### ###
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### 60.82 ### 5,675 172,576 ### ### 0.0
2009-Dec-18 Fri 60.7 60.7 ### 60.25 28.1 28.1 ###
2009-Dec-17 Thu 61.84 61.84 60.5 60.72 14,442 ### ### ### 4.3
2009-Dec-16 Wed 60.87 ### 60.79 60.82 83,726 2,544,851 ### ### 4.3
2009-Dec-15 Tue ### ### ### ### 429,071 0 68.7 68.7 0.0
2009-Dec-14 Mon 62.84 62.84 ### ### ### ### 0.0
2009-Dec-11 Fri ### ### 60.44 60.56 4,324 130,671 ### ### 4.3
2009-Dec-10 Thu 60.4 ### ### ### 5,443 0 ### ### 0.0
2009-Dec-09 Wed 61.5 61.5 ### ### 441,923 ### 22.5 22.5 0.0
2009-Dec-08 Tue ### ### 60.81 60.88 3,980 ### 13.7 13.7 4.3
2009-Dec-07 Mon ### ### ### ### ### ### 0.0
2009-Dec-04 Fri ### ### 61.41 61.41 9.0 9.0 ###
2009-Dec-03 Thu ### ### 62.2 62.2 ### ### 4.4
2009-Dec-02 Wed 62.89 62.89 ### ### 9,280 ### ### ### 0.0
2009-Dec-01 Tue ### 61.48 61.21 ### ### ### 0.0
2009-Nov-30 Mon ### ### 60.51 61.2 ### ### ###
2009-Nov-27 Fri ### ### ### ### 9,974 0 ### ### 0.0
2009-Nov-26 Thu 62.5 62.5 61.48 61.48 5,386 333,878 ### ### ###
2009-Nov-25 Wed ### ### ### ### 9,678 0 76.3 76.3 0.0
2009-Nov-24 Tue 63.57 63.57 61.2 61.2 ### ### ###
2009-Nov-23 Mon 61.5 ### ### 61.52 66.1 66.1 4.4
2009-Nov-20 Fri 61.85 61.85 ### ### ### ### 0.0
2009-Nov-19 Thu ### ### 61.76 61.76 3,253 100,452 ### ### ###
2009-Nov-18 Wed ### ### 61.86 61.86 3,843 ### 21.6 21.6 4.4
2009-Nov-17 Tue ### ### 61.86 61.86 12,348 381,923 31.9 31.9 4.4
2009-Nov-16 Mon ### ### 61.73 61.87 4,122 127,225 30.3 30.3 ###
2009-Nov-13 Fri 61.83 61.83 61.29 ### 24.0 24.0 0.0
2009-Nov-12 Thu ### ### ### ### 14.4 14.4 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### 61.4 61.56 8,058 247,380 33.5 33.5 4.4
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 59.2 59.53 ### ### 4.3
2009-Nov-05 Thu ### ### 58.51 58.51 ### ### ###
2009-Nov-04 Wed 60.5 60.5 58.75 ### 17.3 17.3 0.0
2009-Nov-03 Tue ### 60.5 58.74 58.79 ### ### ###
2009-Nov-02 Mon ### ### 58.71 58.85 5.5 5.5 ###
2009-Oct-30 Fri 60.57 60.57 ### 60.21 ### ### ###
2009-Oct-29 Thu ### ### 59.29 ### 11,126 ### 46.0 46.0 0.0
2009-Oct-28 Wed 61.76 61.76 60.82 60.87 ### ### 4.3
2009-Oct-27 Tue 62.5 62.5 61.7 61.7 7,920 ### 39.0 39.0 4.4
2009-Oct-26 Mon ### ### 62.49 62.7 21.1 21.1 4.5
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### 62.7 62.46 62.49 6,087 380,924 37.8 37.8 ###
2009-Oct-21 Wed ### ### 62.53 ### ### ### 0.0
2009-Oct-20 Tue ### ### 62.85 ### 5,252 165,044 ### ### 0.0
2009-Oct-19 Mon 64.5 64.5 61.77 ### 10,652 ### ### ### 0.0
2009-Oct-16 Fri ### ### 62.76 62.76 2,453 76,975 ### ### 4.5
2009-Oct-15 Thu 63.44 63.48 ### ### 7,822 248,270 35.2 35.2 0.0
2009-Oct-14 Wed ### ### 62.27 ### 3,920 122,049 ### ### 0.0
2009-Oct-13 Tue 61.81 62.25 61.81 62.25 70.3 70.3 ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### 61.74 61.83 35.1 35.1 ###
2009-Oct-07 Wed 60.27 ### 60.27 ### 2,044 ### 71.9 71.9 0.0
2009-Oct-06 Tue 59 ### 59 ### 79.5 79.5 0.0
2009-Oct-05 Mon ### ### 59.48 59.48 ### ### 4.2
2009-Oct-02 Fri 60.41 60.47 60.23 ### 40.9 40.9 0.0
2009-Oct-01 Thu 62.5 62.5 61.55 61.58 6,146 ### 28.4 28.4 4.4
2009-Sep-30 Wed 62.2 ### 61.84 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### 62.48 32.0 32.0 4.5
2009-Sep-28 Mon ### ### 60.87 61.22 1,571 ### ### ### 4.4
2009-Sep-25 Fri ### 61.86 60.83 61.86 ### ### 4.4
2009-Sep-24 Thu ### ### 61.44 61.71 9,521 292,485 ### ### 4.4
2009-Sep-23 Wed 61.83 ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 8,320 0 ### ### 0.0
2009-Sep-21 Mon 61.5 61.5 ### ### ### ### 0.0
2009-Sep-18 Fri 61.82 61.82 ### ### ### ### 0.0
2009-Sep-17 Thu 61.53 ### ### 61.82 ### ### 4.4
2009-Sep-16 Wed 60.41 60.84 ### 60.84 64.8 64.8 4.3
2009-Sep-15 Tue 59.89 59.89 59.24 59.24 7,057 420,350 ### ### ###
2009-Sep-14 Mon ### ### 59.21 59.24 ### ### ###
2009-Sep-11 Fri ### ### 59.86 ### 4,155 124,359 ### ### 0.0
2009-Sep-10 Thu 59.72 59.74 59.48 59.7 ### ### 4.3
2009-Sep-09 Wed 59.46 59.55 59 ### ### ### 0.0
2009-Sep-08 Tue 58.81 59.25 ### 59.22 ### ### 4.2
2009-Sep-07 Mon 58 ### 58 ### 3,775 109,475 69.6 69.6 0.0
2009-Sep-04 Fri ### ### ### ### 2,678 0 ### ### 0.0
2009-Sep-03 Thu ### ### 57.58 ### 6,443 ### 62.1 62.1 0.0
2009-Sep-02 Wed ### ### 57.47 ### 23.5 23.5 0.0
2009-Sep-01 Tue 58.55 58.85 58.5 58.72 3,851 225,957 ### ### 4.2
2009-Aug-31 Mon ### ### ### 58.55 6,053 0 36.2 36.2 4.2
2009-Aug-28 Fri 58.27 58.4 ### ### ### ### 0.0
2009-Aug-27 Thu ### ### 57.58 ### 8,346 240,281 ### ### 0.0
2009-Aug-26 Wed 57.54 ### 57.45 ### 67.0 67.0 0.0
2009-Aug-25 Tue 57.28 57.54 ### ### 68.9 68.9 0.0
2009-Aug-24 Mon ### 57.51 ### 57.51 6,945 ### ### ### 4.1
2009-Aug-21 Fri 57.4 57.4 ### 55.56 ### ### 4.0
2009-Aug-20 Thu 57.24 57.27 56.7 56.82 36.8 36.8 4.1
2009-Aug-19 Wed ### 57.51 56.78 56.79 ### ### ###
2009-Aug-18 Tue 59 59 56.52 56.78 12.8 12.8 4.1
2009-Aug-17 Mon 57.82 57.82 ### ### ### ### 0.0
2009-Aug-14 Fri 58.42 58.42 57.79 57.79 ### ### 4.1
2009-Aug-13 Thu 56.86 57.27 56.86 57.27 3,923 ### 63.7 63.7 ###
2009-Aug-12 Wed ### ### 55.75 ### 10,042 279,920 ### ### 0.0
2009-Aug-11 Tue 55.52 ### 55.52 ### ### ### 0.0
2009-Aug-10 Mon ### ### 55.57 55.73 8,374 232,671 34.9 34.9 ###
2009-Aug-07 Fri 55.7 55.73 55.48 55.48 9,775 ### ### ### 4.0
2009-Aug-06 Thu ### ### ### ### 72.5 72.5 0.0
2009-Aug-05 Wed ### ### 55.52 55.52 6,989 ### ### ### 4.0
2009-Aug-04 Tue 55.81 56.26 55.77 55.85 7,647 428,346 ### ### ###
2009-Aug-03 Mon ### ### 55 55.25 ### ### ###
2009-Jul-31 Fri 55.55 55.55 54.45 ### 26.3 26.3 0.0
2009-Jul-30 Thu 53.85 ### 53.7 ### ### ### 0.0
2009-Jul-29 Wed ### ### 53.75 53.75 29.1 29.1 ###
2009-Jul-28 Tue 55.2 55.2 ### ### 3,851 106,287 ### ### 0.0
2009-Jul-27 Mon ### 53.74 ### ### 2,279 ### 69.4 69.4 0.0
2009-Jul-24 Fri ### ### ### ### 4,677 0 ### ### 0.0
2009-Jul-23 Thu ### ### 52.43 52.55 ### ### ###
2009-Jul-22 Wed 53 53 52.5 52.71 14,489 ### 29.8 29.8 ###
2009-Jul-21 Tue 54 54 52.46 52.46 3,649 ### 16.3 16.3 3.7
2009-Jul-20 Mon 53 53 52.22 52.49 6,452 ### 24.8 24.8 ###
2009-Jul-17 Fri ### ### 51.73 51.73 2,449 63,343 30.2 30.2 ###
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 50.51 50.78 50.51 50.72 64.4 64.4 3.6
2009-Jul-14 Tue 50 50 ### ### 4,579 114,475 ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 31.1 31.1 0.0
2009-Jul-10 Fri ### ### 48.7 ### 4,727 ### ### ### 0.0
2009-Jul-09 Thu ### 48.79 48.49 48.75 68.1 68.1 3.5
2009-Jul-08 Wed 49 49 47.75 ### 6,621 ### ### ### 0.0
2009-Jul-07 Tue ### ### 48.85 48.89 39.7 39.7 3.5
2009-Jul-06 Mon 49.5 49.5 48.86 ### 36.0 36.0 0.0
2009-Jul-03 Fri ### 49.5 ### 49.5 66.8 66.8 3.5
2009-Jul-02 Thu 51 51 50.2 ### 7,248 366,748 ### ### 0.0
2009-Jul-01 Wed 50.7 50.7 50.2 50.2 24.3 24.3 3.6
2009-Jun-30 Tue 51.85 51.85 ### ### ### ### 0.0
2009-Jun-29 Mon ### ### 50.7 50.7 ### ### ###
2009-Jun-26 Fri 50.84 ### 50.7 ### 4,043 ### ### ### 0.0
2009-Jun-25 Thu ### 50.27 ### 50.27 ### ### ###
2009-Jun-24 Wed ### ### 49.21 ### 10,623 261,378 72.1 72.1 0.0
2009-Jun-23 Tue 51 51 ### 49.57 26.2 26.2 ###
2009-Jun-22 Mon 50.8 ### 50.8 ### 78.5 78.5 0.0
2009-Jun-19 Fri ### ### 50.7 50.77 ### ### ###
2009-Jun-18 Thu ### ### 50.52 50.52 ### ### 3.6
2009-Jun-17 Wed 51.55 51.55 ### ### 18,520 477,353 32.3 32.3 0.0
2009-Jun-16 Tue 52.45 52.45 51.44 51.53 18,540 ### ### ### ###
2009-Jun-15 Mon 53.5 53.5 52.52 52.52 27.5 27.5 ###
2009-Jun-12 Fri 52.81 ### ### ### 3,571 0 66.6 66.6 0.0
2009-Jun-11 Thu ### 52.71 ### ### 5,374 ### ### ### 0.0
2009-Jun-10 Wed ### 52.4 ### ### ### ### 0.0
2009-Jun-09 Tue ### ### 51.5 51.5 1,749 ### 34.9 34.9 3.7
2009-Jun-05 Fri ### ### 51.46 ### 19,588 ### 36.2 36.2 0.0
2009-Jun-04 Thu ### ### ### 51.22 24.9 24.9 3.7
2009-Jun-03 Wed ### ### ### ### 3,889 0 ### ### 0.0
2009-Jun-02 Tue 51 51.45 51 ### ### ### 0.0
2009-Jun-01 Mon 49.7 50.49 49.47 50.4 10,524 525,989 68.7 68.7 ###
2009-May-29 Fri 49.21 49.53 ### 49.53 ### ### 3.5
2009-May-28 Thu 48.8 48.8 48.53 ### ### ### 0.0
2009-May-27 Wed 49.56 ### 49.4 49.4 ### ### 3.5
2009-May-26 Tue 48.75 48.75 48.44 ### 29.9 29.9 0.0
2009-May-25 Mon 49 ### 48.45 ### 34.9 34.9 0.0
2009-May-22 Fri 48.72 ### 48.72 48.75 2,845 ### ### ### 3.5
2009-May-21 Thu 49.2 49.23 49.2 49.23 ### ### ###
2009-May-20 Wed 49.23 ### 49.23 ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 78.6 78.6 0.0
2009-May-18 Mon 48.72 48.72 48.25 48.47 1,188 ### ### ### 3.5
2009-May-15 Fri 49 49 48.84 48.84 7,527 368,220 ### ### 3.5
2009-May-14 Thu 48.85 48.85 48.28 48.55 3.5
2009-May-13 Wed ### ### 49.81 49.84 3.6
2009-May-12 Tue 50.57 50.57 ### ### 0.0
2009-May-11 Mon 50.8 50.8 ### ### 826 20,980 0.0
2009-May-08 Fri ### 50.8 50.58 ### 0.0

     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 2025-06-25 08:29:27 thru 2025-06-25 08:29:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000