(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 91...


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 .. Thursday 17th July 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),

3670016 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-17 Thu 106.48 ### ### ### ### ### 0.0
2025-Jul-16 Wed ### 106.2 105.74 ### ### ### 0.0
2025-Jul-15 Tue 106.71 106.87 ### 106.8 157,550 8,418,684 63.6 63.6 7.6
2025-Jul-14 Mon ### 106.29 105.85 ### ### ### 0.0
2025-Jul-11 Fri 106.71 106.73 ### ### 338,380 18,057,648 ### ### 0.0
2025-Jul-10 Thu 106.2 106.54 ### 106.24 ### ### 7.6
2025-Jul-09 Wed ### ### 105.5 ### 35.1 35.1 0.0
2025-Jul-08 Tue 105.87 106.52 105.76 ### 334,223 35,474,429 ### ### 0.0
2025-Jul-07 Mon 106.47 ### ### 106.2 41.3 41.3 7.6
2025-Jul-04 Fri 106.55 ### 106.27 ### 213,981 11,369,880 ### ### 0.0
2025-Jul-03 Thu 106.52 ### ### ### 188,957 0 30.8 30.8 0.0
2025-Jul-02 Wed ### 106.56 ### ### 67.7 67.7 0.0
2025-Jul-01 Tue ### ### ### ### 27.9 27.9 0.0
2025-Jun-30 Mon 106.28 106.76 ### ### 199,671 ### 68.1 68.1 0.0
2025-Jun-27 Fri 106.89 ### ### ### 180,554 0 ### ### 0.0
2025-Jun-26 Thu ### ### ### 106.26 228,945 0 62.9 62.9 7.6
2025-Jun-25 Wed ### 106.53 ### ### 242,847 12,935,245 ### ### 0.0
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


Server processing from 2025-07-18 23:20:15 thru 2025-07-18 23:20:17 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000