(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices...


Prev Section TOC    Company Info for VHY    Limits Next Section


Company Details for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF

Listing Code VHY
Listing Name VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024

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


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 632,425 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for VHY    Bottom Next Section


End of day Prices (full format),

76800 Days for (VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-02 Fri 71.82 72.76 71.75 72.76 125,429 9,062,872 70.1 70.1 5.2
2025-May-01 Thu ### 71.85 71.47 71.8 ### ### 5.1
2025-Apr-30 Wed ### 72 71.5 71.82 37.6 37.6 ###
2025-Apr-29 Tue ### 71.71 ### ### 66.9 66.9 0.0
2025-Apr-28 Mon 70.83 ### 70.8 71 167,627 ### 73.9 73.9 ###
2025-Apr-24 Thu 70.71 70.81 ### 70.75 59.1 59.1 ###
2025-Apr-23 Wed 69.5 70.53 69.5 70.29 123,981 8,680,529 ### ### ###
2025-Apr-22 Tue 68.46 69.2 68.4 ### 149,987 ### 77.4 77.4 0.0
2025-Apr-17 Thu ### ### ### ### 112,847 0 68.0 68.0 0.0
2025-Apr-16 Wed 68.57 ### 68.28 ### 155,124 ### ### ### 0.0
2025-Apr-15 Tue 68.5 68.86 ### 68.55 78,170 ### ### ### ###
2025-Apr-14 Mon 68.2 68.43 ### 68.27 111,259 3,806,726 ### ### ###
2025-Apr-11 Fri ### ### ### ### 196,843 0 26.9 26.9 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed 65.75 66.23 ### ### 389,556 12,900,146 ### ### 0.0
2025-Apr-08 Tue ### 66.71 ### 66.71 61.3 61.3 ###
2025-Apr-07 Mon 66.54 66.54 ### 65.42 39.0 39.0 4.7
2025-Apr-04 Fri ### ### ### 68.45 ### ### ###
2025-Apr-03 Thu 70 ### ### 70 279,625 0 ### ### 5.0
2025-Apr-02 Wed 71.45 71.45 70.83 70.83 ### ### ###
2025-Apr-01 Tue ### ### 70.44 ### 128,051 4,509,956 ### ### 0.0
2025-Mar-31 Mon 73.24 73.24 ### ### 190,229 6,966,185 39.7 39.7 0.0
2025-Mar-28 Fri 73.57 ### ### ### 115,770 0 ### ### 0.0
2025-Mar-27 Thu 73.55 73.59 ### 73.55 ### ### ###
2025-Mar-26 Wed ### 73.7 ### 73.54 98,645 ### 69.9 69.9 5.3
2025-Mar-25 Tue ### ### 72.7 72.7 ### ### 5.2
2025-Mar-24 Mon 72.81 73 72.46 73 72.9 72.9 5.2
2025-Mar-21 Fri 72.43 ### ### 72.73 94,154 0 ### ### ###
2025-Mar-20 Thu ### 72.56 ### ### ### ### 0.0
2025-Mar-19 Wed ### 72.25 71.7 71.74 86,358 ### 34.4 34.4 5.1
2025-Mar-18 Tue 72.46 72.57 ### ### 129,950 ### ### ### 0.0
2025-Mar-17 Mon 71.75 ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### ### 71.24 139,027 0 ### ### 5.1
2025-Mar-13 Thu 71.4 71.59 ### ### 33.1 33.1 0.0
2025-Mar-12 Wed ### ### ### ### 280,555 0 31.9 31.9 0.0
2025-Mar-11 Tue 72 ### ### 72.4 158,553 0 80.9 80.9 ###
2025-Mar-10 Mon ### 72.59 72.2 72.48 141,252 ### ### ### 5.2
2025-Mar-07 Fri 73 ### ### 72.21 33.8 33.8 5.2
2025-Mar-06 Thu 73.57 73.71 ### ### ### ### 0.0
2025-Mar-05 Wed 73.88 73.88 73.22 73.54 34.8 34.8 5.3
2025-Mar-04 Tue 74.25 74.25 ### 74.25 73.7 73.7 ###
2025-Mar-03 Mon ### 74.71 ### ### 67.8 67.8 0.0
2025-Feb-28 Fri 74.25 74.52 73.86 ### 45.8 45.8 0.0
2025-Feb-27 Thu 74.2 ### ### 74.87 ### ### 5.3
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue 74.28 ### 73.89 ### 89,870 3,320,247 72.0 72.0 0.0
2025-Feb-24 Mon 74 74.53 73.58 ### 94,474 6,996,272 ### ### 0.0
2025-Feb-21 Fri 74.5 74.7 ### 74.44 ### ### 5.3
2025-Feb-20 Thu ### ### ### ### 34.0 34.0 0.0
2025-Feb-19 Wed 75.44 75.53 ### ### 175,725 6,636,254 ### ### 0.0
2025-Feb-18 Tue ### ### ### 75.43 127,559 0 34.1 34.1 5.4
2025-Feb-17 Mon ### ### 75.53 ### 66.1 66.1 0.0
2025-Feb-14 Fri ### ### 76.56 76.57 ### ### ###
2025-Feb-13 Thu 76.5 76.84 ### ### 35.8 35.8 0.0
2025-Feb-12 Wed ### 76.46 75.86 76.46 ### ### ###
2025-Feb-11 Tue 75.82 ### 75.78 ### 85,024 3,221,559 ### ### 0.0
2025-Feb-10 Mon ### 76 75.47 75.74 30.0 30.0 5.4
2025-Feb-07 Fri ### ### ### ### 54,422 0 ### ### 0.0
2025-Feb-06 Thu ### ### ### ### 81,286 0 71.9 71.9 0.0
2025-Feb-05 Wed 75.28 ### 75.25 75.5 67.4 67.4 5.4
2025-Feb-04 Tue ### ### ### ### 33.7 33.7 0.0
2025-Feb-03 Mon ### ### 74.55 74.84 33.4 33.4 5.3
2025-Jan-31 Fri 76.21 76.5 76 ### 61,456 4,686,020 ### ### 0.0
2025-Jan-30 Thu 76 76.28 75.74 ### 66,446 ### ### ### 0.0
2025-Jan-29 Wed 75.73 ### 75.41 75.75 70,953 2,675,282 ### ### ###
2025-Jan-28 Tue 75.72 ### 75.56 75.56 ### ### 5.4
2025-Jan-24 Fri ### 75.72 75.5 75.55 ### ### ###
2025-Jan-23 Thu 75.72 75.88 ### ### 66,449 2,521,075 ### ### 0.0
2025-Jan-22 Wed ### ### 75.75 75.88 89,080 ### 35.0 35.0 5.4
2025-Jan-21 Tue ### ### 75.46 ### 132,487 ### ### ### 0.0
2025-Jan-20 Mon 75.45 ### 75.27 75.46 71.0 71.0 ###
2025-Jan-17 Fri ### 75.55 ### ### 75,274 2,843,475 29.7 29.7 0.0
2025-Jan-16 Thu 75.2 75.5 ### ### ### ### 0.0
2025-Jan-15 Wed ### ### 74.4 74.4 56,423 ### 34.8 34.8 5.3
2025-Jan-14 Tue ### 74.73 74.28 ### 64,452 ### ### ### 0.0
2025-Jan-13 Mon ### 74.47 73.86 ### 92,748 6,878,655 ### ### 0.0
2025-Jan-10 Fri 75 75.24 74.41 ### 90,228 ### 34.0 34.0 0.0
2025-Jan-09 Thu 74.74 74.89 74.5 74.89 71.6 71.6 ###
2025-Jan-08 Wed 74.25 75.24 74.2 75 74.6 74.6 5.4
2025-Jan-07 Tue 74.53 ### ### 74.27 55,174 0 36.9 36.9 ###
2025-Jan-06 Mon ### 74.71 74.29 74.5 ### ### ###
2025-Jan-03 Fri ### ### 74.24 ### 65.3 65.3 0.0
2025-Jan-02 Thu 74.8 74.8 73.59 ### ### ### 0.0
2024-Dec-31 Tue ### ### 74.8 74.8 31.2 31.2 5.3
2024-Dec-30 Mon ### 75.29 74.81 75.25 ### ### 5.4
2024-Dec-27 Fri 75 75.47 75 ### 97,778 7,356,327 61.7 61.7 0.0
2024-Dec-24 Tue 75 75 ### ### 51,250 1,921,875 ### ### 0.0
2024-Dec-23 Mon ### 74.82 73.8 74.82 104,853 7,791,626 ### ### 5.3
2024-Dec-20 Fri ### ### 73.28 73.49 ### ### ###
2024-Dec-19 Thu ### ### ### ### 162,357 0 ### ### 0.0
2024-Dec-18 Wed 75.73 75.75 75.29 75.48 31.1 31.1 ###
2024-Dec-17 Tue ### 75.73 74.85 ### 74.4 74.4 0.0
2024-Dec-16 Mon 75.4 75.4 ### ### 60,474 ### 43.2 43.2 0.0
2024-Dec-13 Fri ### 75.44 ### 75.42 ### ### 5.4
2024-Dec-12 Thu ### ### ### ### 58,645 0 ### ### 0.0
2024-Dec-11 Wed 76.2 ### ### ### 37.6 37.6 0.0
2024-Dec-10 Tue 76.26 ### ### ### 44,853 0 73.0 73.0 0.0
2024-Dec-09 Mon 76.21 76.21 ### 76.2 43.3 43.3 5.4
2024-Dec-06 Fri ### ### 76.42 76.44 71,642 2,737,440 30.8 30.8 5.5
2024-Dec-05 Thu ### 77.21 76.75 ### 56,857 4,376,851 35.9 35.9 0.0
2024-Dec-04 Wed 77 ### 76.56 76.79 58,670 2,245,887 33.2 33.2 5.5
2024-Dec-03 Tue ### 77.24 ### ### 68,377 ### 67.9 67.9 0.0
2024-Dec-02 Mon 76.5 76.73 76.4 76.52 56,944 ### ### ### 5.5
2024-Nov-29 Fri ### 76.47 ### 76.47 68,929 ### 68.4 68.4 5.5
2024-Nov-28 Thu 76.43 76.75 76.43 ### 69.9 69.9 0.0
2024-Nov-27 Wed ### 76.23 75.87 ### 49,689 3,778,848 ### ### 0.0
2024-Nov-26 Tue 76.74 76.78 ### 75.7 27.7 27.7 5.4
2024-Nov-25 Mon 77 ### ### ### 62,249 0 ### ### 0.0
2024-Nov-22 Fri ### 76.75 ### 76.51 83,070 ### 75.1 75.1 ###
2024-Nov-21 Thu 76 ### 75.57 ### ### ### 0.0
2024-Nov-20 Wed ### ### 75.57 ### 64,840 2,449,979 41.0 41.0 0.0
2024-Nov-19 Tue ### 76.75 75.56 ### 68.9 68.9 0.0
2024-Nov-18 Mon 75 75.79 ### ### ### ### 0.0
2024-Nov-15 Fri 74.55 ### 74.55 ### ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 72.3 72.3 0.0
2024-Nov-13 Wed 74 74.8 73.56 74.8 78.9 78.9 5.3
2024-Nov-12 Tue 74.51 74.84 74.45 74.82 73.0 73.0 5.3
2024-Nov-11 Mon ### 75 74.48 74.7 ### ### 5.3
2024-Nov-08 Fri 75.28 75.54 75.22 75.44 106,089 7,996,988 67.5 67.5 5.4
2024-Nov-07 Thu 74.7 74.78 ### 74.78 ### ### ###
2024-Nov-06 Wed 73.89 ### 73.89 ### 59,452 2,196,454 72.1 72.1 0.0
2024-Nov-05 Tue ### ### ### ### 54,846 0 36.4 36.4 0.0
2024-Nov-04 Mon 73.84 ### 73.54 ### ### ### 0.0
2024-Nov-01 Fri 73.26 74 72.86 74 ### ### 5.3
2024-Oct-31 Thu 74 ### 73.47 73.84 73,459 ### 35.9 35.9 5.3
2024-Oct-30 Wed 74.8 74.8 73.83 ### ### ### 0.0
2024-Oct-29 Tue ### ### ### 74.83 ### ### 5.3
2024-Oct-28 Mon 74.5 ### 74.27 ### 70,870 2,631,757 72.5 72.5 0.0
2024-Oct-25 Fri ### 74.74 ### 74.48 76,044 ### 34.8 34.8 ###
2024-Oct-24 Thu ### 74.71 ### 74.71 43,752 1,634,355 ### ### ###
2024-Oct-23 Wed 74.23 74.48 ### ### 38,952 1,450,572 ### ### 0.0
2024-Oct-22 Tue ### ### ### 74.22 29.8 29.8 ###
2024-Oct-21 Mon ### 75.49 ### ### 69,524 2,624,183 72.4 72.4 0.0
2024-Oct-18 Fri 75.25 75.26 ### ### 67,524 2,540,928 ### ### 0.0
2024-Oct-17 Thu ### ### ### 75.56 70.4 70.4 5.4
2024-Oct-16 Wed 74.84 ### ### ### 59,972 0 ### ### 0.0
2024-Oct-15 Tue 74.8 75.2 74.76 75 ### ### 5.4
2024-Oct-14 Mon ### 74.74 74.21 ### 70,971 ### ### ### 0.0
2024-Oct-11 Fri 74.23 74.24 ### ### 59,975 2,226,272 32.1 32.1 0.0
2024-Oct-10 Thu ### ### 74 ### ### ### 0.0
2024-Oct-09 Wed ### 74.27 ### 73.76 56,748 ### 33.7 33.7 5.3
2024-Oct-08 Tue 74.27 74.54 73.77 ### 35.6 35.6 0.0
2024-Oct-07 Mon ### ### 73.83 ### 36,657 ### ### ### 0.0
2024-Oct-04 Fri ### ### 73.43 73.8 72,756 ### ### ### ###
2024-Oct-03 Thu 74.4 ### 74.22 74.5 82,071 3,045,654 74.2 74.2 ###
2024-Oct-02 Wed 74 74.5 74 ### 72.5 72.5 0.0
2024-Oct-01 Tue 74.85 74.85 ### ### 71,726 2,684,345 ### ### 0.0
2024-Sep-30 Mon 75.8 ### 75.8 ### 116,086 4,399,659 67.9 67.9 0.0
2024-Sep-27 Fri ### 75.7 ### 75.46 29.5 29.5 ###
2024-Sep-26 Thu 75.44 75.73 75.22 ### 77,182 ### 25.3 25.3 0.0
2024-Sep-25 Wed 75.48 75.49 74.79 ### 83,973 ### 38.8 38.8 0.0
2024-Sep-24 Tue 75.47 75.5 74.8 ### 27.0 27.0 0.0
2024-Sep-23 Mon ### ### ### ### ### ### 0.0
2024-Sep-20 Fri 75.87 75.87 ### 75.54 60,887 2,309,748 34.2 34.2 5.4
2024-Sep-19 Thu ### ### ### 75.5 61,341 0 ### ### 5.4
2024-Sep-18 Wed ### ### 74.72 ### 74,221 ### 67.8 67.8 0.0
2024-Sep-17 Tue 75 ### 74.81 ### 35.1 35.1 0.0
2024-Sep-16 Mon ### 74.8 74.54 ### 72.9 72.9 0.0
2024-Sep-13 Fri 74.5 74.82 74.21 74.44 34.2 34.2 5.3
2024-Sep-12 Thu 73.76 ### 73.72 ### 55,658 2,051,553 65.4 65.4 0.0
2024-Sep-11 Wed 73.8 73.8 ### 73.21 ### ### ###
2024-Sep-10 Tue ### ### ### ### 56,245 0 39.3 39.3 0.0
2024-Sep-09 Mon ### 73.41 ### 73.29 ### ### ###
2024-Sep-06 Fri ### 73.76 73.28 ### 46,450 ### ### ### 0.0
2024-Sep-05 Thu ### 73.5 ### ### 72,526 ### ### ### 0.0
2024-Sep-04 Wed 73.88 73.88 72.79 73 109,172 8,006,128 34.5 34.5 5.2
2024-Sep-03 Tue ### 74.47 ### ### 69.0 69.0 0.0
2024-Sep-02 Mon 73.81 74.4 73.53 ### 73.1 73.1 0.0
2024-Aug-30 Fri ### 73.88 ### 73.79 75,485 ### 58.4 58.4 ###
2024-Aug-29 Thu 73.43 73.57 73.2 73.53 ### ### 5.3
2024-Aug-28 Wed 73.58 ### ### ### 68.8 68.8 0.0
2024-Aug-27 Tue 73.7 74 73.57 ### 65,929 4,864,571 39.6 39.6 0.0
2024-Aug-26 Mon 73 73.55 ### 73.51 73.7 73.7 ###
2024-Aug-23 Fri ### ### 72.72 72.77 ### ### 5.2
2024-Aug-22 Thu ### 73.2 ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-20 Tue ### ### 72.77 ### 56,647 ### ### ### 0.0
2024-Aug-19 Mon 72.52 72.76 72.41 72.72 48,327 ### ### ### 5.2
2024-Aug-16 Fri 72 ### 72 72.52 ### ### ###
2024-Aug-15 Thu 71.55 ### ### 71.54 ### ### ###
2024-Aug-14 Wed ### ### 71.29 ### 71,422 ### 27.6 27.6 0.0
2024-Aug-13 Tue ### 71.56 ### 71.46 ### ### 5.1
2024-Aug-12 Mon ### 71.28 ### ### ### ### 0.0
2024-Aug-09 Fri 70.5 ### 70.22 70.74 65.9 65.9 5.1
2024-Aug-08 Thu ### 70.22 ### ### 111,356 ### ### ### 0.0
2024-Aug-07 Wed ### 70.53 69.71 ### 29.4 29.4 0.0
2024-Aug-06 Tue ### 70.44 69.51 ### ### ### 0.0
2024-Aug-05 Mon 71.44 71.44 69.74 ### 49.8 49.8 0.0
2024-Aug-02 Fri 72.71 72.71 ### 72.42 109,185 3,969,420 ### ### 5.2
2024-Aug-01 Thu 74 ### 73.8 73.8 112,827 ### 35.8 35.8 ###
2024-Jul-31 Wed 72.76 73.75 ### 73.75 129,422 ### 69.5 69.5 5.3
2024-Jul-30 Tue ### ### 71.75 ### ### ### 0.0
2024-Jul-29 Mon ### ### ### 72.75 70.9 70.9 ###
2024-Jul-26 Fri ### ### ### 72.25 ### ### ###
2024-Jul-25 Thu ### ### ### 71.71 165,583 0 33.5 33.5 5.1
2024-Jul-24 Wed 72.48 ### ### ### 58,458 0 ### ### 0.0
2024-Jul-23 Tue ### 72.84 72.56 ### ### ### 0.0
2024-Jul-22 Mon 72.46 72.46 ### ### ### ### 0.0
2024-Jul-19 Fri 72.74 ### 72.55 72.75 76,520 ### 66.1 66.1 ###
2024-Jul-18 Thu 73.7 ### 73.44 73.77 74.0 74.0 ###
2024-Jul-17 Wed 73.45 73.89 ### 73.7 81,225 3,000,857 69.4 69.4 5.3
2024-Jul-16 Tue ### 73.51 73.22 ### 60,054 ### 41.1 41.1 0.0
2024-Jul-15 Mon 73.26 ### 73.26 ### 76,174 2,790,253 ### ### 0.0
2024-Jul-12 Fri 72.71 ### 72.71 ### 62.8 62.8 0.0
2024-Jul-11 Thu 72.76 72.81 72.4 72.47 32.0 32.0 ###
2024-Jul-10 Wed ### ### 71.78 ### 54,845 1,968,387 69.3 69.3 0.0
2024-Jul-09 Tue 71.85 ### 71.85 ### 112,621 ### 72.1 72.1 0.0
2024-Jul-08 Mon 72 72 71.5 71.58 61,279 ### ### ### 5.1
2024-Jul-05 Fri 72.26 ### 72 ### 31.3 31.3 0.0
2024-Jul-04 Thu ### ### ### ### ### ### 0.0
2024-Jul-03 Wed 71.45 71.59 71.28 ### 32.4 32.4 0.0
2024-Jul-02 Tue 71.52 ### 71.22 71.44 155,586 ### 35.9 35.9 5.1
2024-Jul-01 Mon 71.88 71.88 ### 71.52 ### ### 5.1
2024-Jun-28 Fri 72.74 ### 72.56 72.59 68,787 ### ### ### 5.2
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed 72.78 72.85 ### ### 106,878 ### ### ### 0.0
2024-Jun-25 Tue 72.76 ### ### ### 75,488 0 ### ### 0.0
2024-Jun-24 Mon ### ### ### ### 41.8 41.8 0.0
2024-Jun-21 Fri 72.5 72.75 72.28 72.75 ### ### ###
2024-Jun-20 Thu 72.5 72.55 ### 72.47 ### ### ###
2024-Jun-19 Wed 72.5 ### 72.28 72.5 69.6 69.6 5.2
2024-Jun-18 Tue ### 72.5 ### 72.5 ### ### 5.2
2024-Jun-17 Mon 71.81 ### 71.72 71.72 72,128 ### 41.3 41.3 5.1
2024-Jun-14 Fri ### ### 71.83 72 107,555 ### ### ### 5.1
2024-Jun-13 Thu 72.49 ### ### 72.4 60,951 0 ### ### ###
2024-Jun-12 Wed ### ### 71.76 ### ### ### 0.0
2024-Jun-11 Tue 72.82 72.82 ### ### 90,642 3,300,275 43.8 43.8 0.0
2024-Jun-07 Fri ### ### ### ### 70.9 70.9 0.0
2024-Jun-06 Thu 72.54 ### 72.54 72.84 45,023 1,632,984 73.9 73.9 5.2
2024-Jun-05 Wed ### 72.41 ### ### 62,854 2,275,629 ### ### 0.0
2024-Jun-04 Tue ### 72.49 ### 72.49 80.4 80.4 5.2
2024-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2024-May-31 Fri ### ### 71.28 ### 64,358 ### ### ### 0.0
2024-May-30 Thu ### 71.21 70.7 ### 107,645 7,637,950 36.6 36.6 0.0
2024-May-29 Wed ### ### 71.42 71.56 ### ### ###
2024-May-28 Tue 72.71 72.84 72.44 ### ### ### 0.0
2024-May-27 Mon 72.44 72.75 72.44 72.72 53,170 3,859,876 ### ### 5.2
2024-May-24 Fri 72.5 72.57 ### 72.2 29.5 29.5 5.2
2024-May-23 Thu 72.74 ### 72.5 72.83 63,341 ### 68.3 68.3 5.2
2024-May-22 Wed ### 73.7 ### 73.49 ### ### ###
2024-May-21 Tue 73.45 73.48 73.2 ### ### ### 0.0
2024-May-20 Mon ### 73.56 ### 73.44 59,073 ### ### ### 5.2
2024-May-17 Fri 73 ### 72.79 73 91,153 ### 67.9 67.9 5.2
2024-May-16 Thu ### 73.41 72.8 ### ### ### 0.0
2024-May-15 Wed ### ### 72.25 ### 43,445 1,569,450 ### ### 0.0
2024-May-14 Tue ### ### ### ### 33.5 33.5 0.0
2024-May-13 Mon ### ### ### ### 57,251 0 71.7 71.7 0.0
2024-May-10 Fri ### 72.45 ### ### ### ### 0.0
2024-May-09 Thu 72.76 72.8 ### ### 66,973 ### ### ### 0.0
2024-May-08 Wed ### 72.82 72.55 ### 51,687 ### ### ### 0.0
2024-May-07 Tue 71.73 ### 71.71 ### 70,350 ### ### ### 0.0
2024-May-06 Mon ### 71.48 ### ### 73.0 73.0 0.0
2024-May-03 Fri 70.84 ### 70.73 70.89 49,070 ### 66.6 66.6 ###
2024-May-02 Thu 70.5 ### 70.4 70.73 71.4 71.4 5.1
2024-May-01 Wed ### 70.8 70.26 70.8 101,127 7,132,487 ### ### 5.1
2024-Apr-30 Tue 71 ### 70.72 ### 66.0 66.0 0.0
2024-Apr-29 Mon 70.8 ### 70.72 ### 64,259 ### 64.1 64.1 0.0
2024-Apr-26 Fri ### ### 70.45 ### 79,659 2,805,988 34.1 34.1 0.0
2024-Apr-24 Wed 71.52 71.71 ### 71.52 70.8 70.8 5.1
2024-Apr-23 Tue 71.5 71.71 ### ### 53,971 ### ### ### 0.0
2024-Apr-22 Mon ### 71.55 71 ### 74,677 ### ### ### 0.0
2024-Apr-19 Fri ### ### 69.88 70.49 106,057 ### ### ### ###
2024-Apr-18 Thu ### 71.49 70.82 71.21 60,355 ### 65.7 65.7 ###
2024-Apr-17 Wed ### ### 70.78 ### 97,753 3,459,478 66.3 66.3 0.0
2024-Apr-16 Tue ### ### ### ### 103,320 0 36.9 36.9 0.0
2024-Apr-15 Mon ### ### 72 ### 63,381 ### ### ### 0.0
2024-Apr-12 Fri 72.41 ### ### ### 80,681 0 ### ### 0.0
2024-Apr-11 Thu 72.5 72.74 ### ### 75,427 2,743,279 61.4 61.4 0.0
2024-Apr-10 Wed 72.84 ### ### ### 84,853 0 ### ### 0.0
2024-Apr-09 Tue ### 72.79 72.56 ### 63,125 ### 66.4 66.4 0.0
2024-Apr-08 Mon 72.5 72.5 ### ### 36.8 36.8 0.0
2024-Apr-05 Fri 72.42 72.5 ### 72.4 34.3 34.3 ###
2024-Apr-04 Thu ### ### ### 72.5 31.0 31.0 5.2
2024-Apr-03 Wed 72.88 72.88 ### ### 100,587 ### 37.8 37.8 0.0
2024-Apr-02 Tue 72.84 ### 72.59 73 66.0 66.0 5.2
2024-Mar-28 Thu 73.87 ### ### ### 61.7 61.7 0.0
2024-Mar-27 Wed ### 73.49 72.85 73.49 ### ### ###
2024-Mar-26 Tue ### ### ### 73.2 84,227 0 ### ### 5.2
2024-Mar-25 Mon 73.25 73.78 73.24 73.44 50,587 3,718,650 ### ### 5.2
2024-Mar-22 Fri ### 73.4 72.72 ### 60,288 4,404,641 ### ### 0.0
2024-Mar-21 Thu ### 73.44 72.72 ### 44,157 ### ### ### 0.0
2024-Mar-20 Wed 72.73 ### 72.54 72.54 68,984 2,502,049 37.2 37.2 ###
2024-Mar-19 Tue ### ### ### 72.54 74,470 0 ### ### ###
2024-Mar-18 Mon 71.8 72.25 71.8 ### 92,986 ### 74.3 74.3 0.0
2024-Mar-15 Fri 72 ### ### ### 35.6 35.6 0.0
2024-Mar-14 Thu ### 72.86 ### ### 34.1 34.1 0.0
2024-Mar-13 Wed 72.5 ### ### 72.55 67,546 0 67.4 67.4 5.2
2024-Mar-12 Tue 72.51 ### 72.22 ### ### ### 0.0
2024-Mar-11 Mon 73.49 73.49 ### 72.49 59,920 ### ### ### 5.2
2024-Mar-08 Fri ### ### ### ### 75.2 75.2 0.0
2024-Mar-07 Thu 72.82 ### 72.73 ### 69.7 69.7 0.0
2024-Mar-06 Wed ### 72.53 ### 72.4 65,877 2,389,029 ### ### ###
2024-Mar-05 Tue ### 72.54 72.2 72.2 45,259 ### 38.1 38.1 5.2
2024-Mar-04 Mon ### 72.79 ### ### 83,647 ### ### ### 0.0
2024-Mar-01 Fri 72.24 ### ### 72.57 68.3 68.3 ###
2024-Feb-29 Thu 71.76 72.27 71.55 72.23 ### ### ###
2024-Feb-28 Wed ### 72.29 71.77 71.77 ### ### ###
2024-Feb-27 Tue 72 ### ### ### ### ### 0.0
2024-Feb-26 Mon 71.85 ### ### ### ### ### 0.0
2024-Feb-23 Fri 71.42 71.89 71.42 71.75 81,524 ### ### ### 5.1
2024-Feb-22 Thu 71.24 ### ### 71.25 ### ### ###
2024-Feb-21 Wed ### 71.42 ### 71.2 48,459 1,730,470 ### ### 5.1
2024-Feb-20 Tue ### ### 71.28 71.48 99,928 ### ### ### 5.1
2024-Feb-19 Mon 71.27 71.7 71.2 71.58 114,544 ### 73.0 73.0 5.1
2024-Feb-16 Fri ### ### 70.81 ### 66.2 66.2 0.0
2024-Feb-15 Thu ### ### ### 70.54 67.9 67.9 5.0
2024-Feb-14 Wed 70.41 70.41 69.82 70.21 28.1 28.1 ###
2024-Feb-13 Tue 70.89 ### 70.83 70.86 38.6 38.6 ###
2024-Feb-12 Mon 70.83 ### ### 70.7 54,355 0 38.9 38.9 ###
2024-Feb-09 Fri ### ### ### 70.87 35.4 35.4 5.1
2024-Feb-08 Thu 70.7 ### ### 70.87 82,524 0 69.1 69.1 5.1
2024-Feb-07 Wed 70.84 71 70.59 ### 67,620 4,787,157 ### ### 0.0
2024-Feb-06 Tue ### 71 ### 71 124,476 ### ### ### ###
2024-Feb-05 Mon 71.4 71.4 70.55 ### ### ### 0.0
2024-Feb-02 Fri ### ### ### 71.45 68,578 0 67.5 67.5 ###
2024-Feb-01 Thu ### ### ### 70.7 39.7 39.7 ###
2024-Jan-31 Wed 70.84 ### 70.54 71.51 59,859 2,111,226 ### ### 5.1
2024-Jan-30 Tue 71 ### ### 70.73 60,654 0 ### ### 5.1
2024-Jan-29 Mon 70.55 70.81 70.43 70.75 58,486 4,130,281 72.4 72.4 ###
2024-Jan-25 Thu 70.2 70.5 ### 70.5 74.3 74.3 5.0
2024-Jan-24 Wed ### 70.26 69.77 69.8 50,779 ### 32.3 32.3 5.0
2024-Jan-23 Tue 69.58 ### 69.57 ### ### ### 0.0
2024-Jan-22 Mon 69.2 69.57 ### 69.57 78.7 78.7 ###
2024-Jan-19 Fri ### ### 68.86 ### ### ### 0.0
2024-Jan-18 Thu 68.7 68.8 ### 68.49 46,558 ### 38.0 38.0 4.9
2024-Jan-17 Wed ### ### 68.58 ### 48,481 ### 36.4 36.4 0.0
2024-Jan-16 Tue 69.56 69.56 68.83 ### 57,922 ### 32.8 32.8 0.0
2024-Jan-15 Mon ### 69.88 69.4 69.88 ### ### ###
2024-Jan-12 Fri 69.45 ### ### 69.47 41,958 0 ### ### 5.0
2024-Jan-11 Thu 69.75 69.75 69.4 ### ### ### 0.0
2024-Jan-10 Wed ### 69.73 69.27 69.28 49,157 ### 31.8 31.8 4.9
2024-Jan-09 Tue 69.7 ### 69.7 ### 63,421 2,210,221 ### ### 0.0
2024-Jan-08 Mon 69.7 69.87 69.22 69.28 46,845 ### ### ### 4.9
2024-Jan-05 Fri 69.79 69.89 ### 69.7 25,749 ### ### ### 5.0
2024-Jan-04 Thu 69.76 ### 69.58 69.72 35.1 35.1 ###
2024-Jan-03 Wed ### ### 69.85 69.85 38.7 38.7 ###
2024-Jan-02 Tue ### 70.7 ### 70.59 ### ### 5.0
2023-Dec-29 Fri ### ### ### ### 28.9 28.9 0.0
2023-Dec-28 Thu 70.72 ### ### ### 36,046 0 69.3 69.3 0.0
2023-Dec-27 Wed 70.5 70.78 ### 70.58 ### ### ###
2023-Dec-22 Fri ### 70.2 70 ### ### ### 0.0
2023-Dec-21 Thu ### ### 69.85 ### 72,554 2,533,948 ### ### 0.0
2023-Dec-20 Wed 70 ### ### ### ### ### 0.0
2023-Dec-19 Tue ### 69.85 69.25 69.77 64,576 ### 67.0 67.0 ###
2023-Dec-18 Mon ### 69.43 ### ### 36.4 36.4 0.0
2023-Dec-15 Fri ### ### ### ### 109,949 0 ### ### 0.0
2023-Dec-14 Thu 68.58 ### 68.42 ### ### ### 0.0
2023-Dec-13 Wed 67.75 ### 67.7 67.88 61,142 2,069,656 70.7 70.7 4.8
2023-Dec-12 Tue 67.5 67.76 ### ### 62,350 ### ### ### 0.0
2023-Dec-11 Mon ### 67.7 ### 67.4 48,176 1,630,757 ### ### 4.8
2023-Dec-08 Fri ### ### 66.75 67.25 70,259 ### ### ### ###
2023-Dec-07 Thu 66.85 ### ### ### ### ### 0.0
2023-Dec-06 Wed ### ### ### ### ### ### 0.0
2023-Dec-05 Tue ### 66.4 65.81 ### ### ### 0.0
2023-Dec-04 Mon 66.53 ### 66.41 66.53 68,421 ### ### ### 4.8
2023-Dec-01 Fri 66.26 ### ### 66.25 34.5 34.5 4.7
2023-Nov-30 Thu ### ### 65.85 ### 71.9 71.9 0.0
2023-Nov-29 Wed ### ### 65.8 65.86 ### ### 4.7
2023-Nov-28 Tue ### 66.43 ### 66.25 80,141 2,661,883 ### ### 4.7
2023-Nov-27 Mon 66.48 66.49 ### ### 41,258 1,371,622 38.4 38.4 0.0
2023-Nov-24 Fri ### ### 66.23 66.42 31,846 1,054,580 69.5 69.5 4.7
2023-Nov-23 Thu 66.49 66.5 ### ### ### ### 0.0
2023-Nov-22 Wed 66.58 66.77 66.5 66.7 54,288 3,617,480 74.3 74.3 4.8
2023-Nov-21 Tue 66.41 66.71 66.41 ### 32,340 2,152,550 70.6 70.6 0.0
2023-Nov-20 Mon ### 66.44 66.2 ### 74.9 74.9 0.0
2023-Nov-17 Fri 66.4 66.4 ### 66.25 34.6 34.6 4.7
2023-Nov-16 Thu ### ### 66.29 ### 34.7 34.7 0.0
2023-Nov-15 Wed 66.83 ### 66.48 ### 89,784 2,984,420 33.5 33.5 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### 65.26 ### 64,441 ### 36.5 36.5 0.0
2023-Nov-10 Fri 65.85 65.86 65.48 ### ### ### 0.0
2023-Nov-09 Thu 65.7 66.25 65.57 ### ### ### 0.0
2023-Nov-08 Wed 65.58 ### ### 65.53 ### ### ###
2023-Nov-07 Tue 65.86 65.86 65.4 65.56 ### ### 4.7
2023-Nov-06 Mon 65.87 ### 65.74 65.86 75,251 ### ### ### 4.7
2023-Nov-03 Fri 65.72 ### 65.59 65.75 61.3 61.3 ###
2023-Nov-02 Thu 65.24 65.56 ### ### 28.8 28.8 0.0
2023-Nov-01 Wed 64.46 64.71 ### ### 59,126 1,913,021 70.7 70.7 0.0
2023-Oct-31 Tue 64.5 ### ### ### 120,320 0 ### ### 0.0
2023-Oct-30 Mon 64.48 64.5 ### ### 130,681 ### 34.6 34.6 0.0
2023-Oct-27 Fri 64.5 64.86 64.47 64.78 48,477 ### ### ### 4.6
2023-Oct-26 Thu 64.4 64.53 ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### 64.48 ### ### 4.6
2023-Oct-24 Tue ### 64.75 ### 64.45 71,957 ### ### ### ###
2023-Oct-23 Mon ### ### ### ### 37.4 37.4 0.0
2023-Oct-20 Fri ### ### ### ### 33.7 33.7 0.0
2023-Oct-19 Thu ### ### 65.5 65.73 33.8 33.8 ###
2023-Oct-18 Wed 66.46 66.73 66.4 ### 41,974 ### 73.7 73.7 0.0
2023-Oct-17 Tue 66.4 66.78 ### 66.46 74.3 74.3 4.7
2023-Oct-16 Mon 66.25 66.25 ### ### ### ### 0.0
2023-Oct-13 Fri 66.26 66.43 ### 66.24 ### ### ###
2023-Oct-12 Thu ### ### ### ### 73.4 73.4 0.0
2023-Oct-11 Wed ### 66.24 ### 66.2 44,357 ### ### ### 4.7
2023-Oct-10 Tue 65.46 ### 65.46 65.83 68.4 68.4 4.7
2023-Oct-09 Mon ### 65.44 ### ### ### ### 0.0
2023-Oct-06 Fri 64.75 ### ### ### 75.2 75.2 0.0
2023-Oct-05 Thu ### ### ### 64.75 90,272 0 ### ### 4.6
2023-Oct-04 Wed 64.89 64.89 ### 64.57 107,029 3,472,555 ### ### 4.6
2023-Oct-03 Tue 65.22 65.28 64.7 ### 41.4 41.4 0.0
2023-Oct-02 Mon ### ### 65.77 ### 84,074 2,764,773 35.4 35.4 0.0
2023-Sep-29 Fri 67.57 ### 67.22 67.44 57,944 ### 30.8 30.8 4.8
2023-Sep-28 Thu ### ### 66.85 67.28 ### ### 4.8
2023-Sep-27 Wed 66.81 ### ### ### ### ### 0.0
2023-Sep-26 Tue 67.23 67.26 66.8 ### 42.7 42.7 0.0
2023-Sep-25 Mon 67.2 ### ### ### 83,554 0 67.6 67.6 0.0
2023-Sep-22 Fri ### ### ### ### 125,372 0 64.3 64.3 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 35.3 35.3 0.0
2023-Sep-19 Tue ### ### ### 68.48 ### ### ###
2023-Sep-18 Mon ### ### 68.57 68.72 ### ### 4.9
2023-Sep-15 Fri 68.5 69.43 68.5 ### 71.5 71.5 0.0
2023-Sep-14 Thu ### ### 67.51 ### 53,981 1,822,128 70.5 70.5 0.0
2023-Sep-13 Wed 67.8 67.82 67.44 67.58 54,155 ### ### ### 4.8
2023-Sep-12 Tue ### ### 67.44 67.84 ### ### 4.8
2023-Sep-11 Mon 67.45 ### 67.24 ### 78.4 78.4 0.0
2023-Sep-08 Fri 67.53 67.53 ### 67.27 81,674 2,757,722 32.4 32.4 ###
2023-Sep-07 Thu ### ### ### 67.48 35.7 35.7 4.8
2023-Sep-06 Wed 68.55 68.73 ### ### 33.1 33.1 0.0
2023-Sep-05 Tue 68.78 68.78 68.27 ### 36.2 36.2 0.0
2023-Sep-04 Mon 68.25 68.85 68.25 ### 57,959 3,973,089 74.6 74.6 0.0
2023-Sep-01 Fri 68.2 68.25 67.89 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 68.25 ### ### 4.9
2023-Aug-30 Wed ### 68.2 ### ### 74,982 2,556,886 73.2 73.2 0.0
2023-Aug-29 Tue 66.8 ### 66.76 ### 82,085 ### ### ### 0.0
2023-Aug-28 Mon 66.5 ### 66.4 66.52 ### ### ###
2023-Aug-25 Fri ### ### ### ### 68.0 68.0 0.0
2023-Aug-24 Thu 66.75 ### ### ### 56,856 0 ### ### 0.0
2023-Aug-23 Wed ### 66.8 ### ### ### ### 0.0
2023-Aug-22 Tue ### ### 65.7 ### 67.4 67.4 0.0
2023-Aug-21 Mon 66.52 66.53 66.2 66.26 80,025 5,310,859 ### ### 4.7
2023-Aug-18 Fri 66.59 66.71 66.42 66.52 60,853 4,050,679 ### ### ###
2023-Aug-17 Thu ### ### ### 66.7 138,456 0 ### ### 4.8
2023-Aug-16 Wed ### ### ### 67.2 ### ### 4.8
2023-Aug-15 Tue ### ### 67.89 ### ### ### 0.0
2023-Aug-14 Mon 68.5 68.5 67.88 ### 114,672 7,819,483 ### ### 0.0
2023-Aug-11 Fri 68.78 68.84 68.44 68.55 77,389 5,311,980 ### ### ###
2023-Aug-10 Thu ### ### 68.29 68.78 31.3 31.3 4.9
2023-Aug-09 Wed ### 68.59 ### 68.56 77.3 77.3 4.9
2023-Aug-08 Tue 68.47 68.5 ### ### 60,546 ### ### ### 0.0
2023-Aug-07 Mon ### 68.4 ### 68.2 38.4 38.4 ###
2023-Aug-04 Fri 68.53 68.53 ### ### 31.3 31.3 0.0
2023-Aug-03 Thu 68.25 68.25 67.83 ### 79,681 ### 32.4 32.4 0.0
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### 69.59 ### ### ### ### 0.0
2023-Jul-31 Mon ### ### 68.8 ### 75,957 2,612,920 ### ### 0.0
2023-Jul-28 Fri 69.21 69.29 ### ### ### ### 0.0
2023-Jul-27 Thu ### 69.72 ### ### 83,440 ### ### ### 0.0
2023-Jul-26 Wed 68.72 69.57 ### ### ### ### 0.0
2023-Jul-25 Tue 68.51 ### 68.44 68.52 73.4 73.4 4.9
2023-Jul-24 Mon ### 68.44 ### ### 59,083 2,021,820 ### ### 0.0
2023-Jul-21 Fri 68.25 ### ### ### 85,640 0 36.8 36.8 0.0
2023-Jul-20 Thu ### 68.79 ### 68.25 ### ### 4.9
2023-Jul-19 Wed ### ### ### ### 72,620 0 ### ### 0.0
2023-Jul-18 Tue 67.78 67.85 67.56 67.74 ### ### 4.8
2023-Jul-17 Mon 67.8 67.86 ### 67.79 ### ### 4.8
2023-Jul-14 Fri 67.45 67.88 67.4 67.85 71,084 4,808,121 ### ### ###
2023-Jul-13 Thu 66.88 ### 66.88 ### 68.4 68.4 0.0
2023-Jul-12 Wed 66.28 66.43 66.21 ### ### ### 0.0
2023-Jul-11 Tue 65.44 65.8 65.4 65.8 64,180 ### ### ### 4.7
2023-Jul-10 Mon ### 65.87 ### ### 146,322 ### 36.4 36.4 0.0
2023-Jul-07 Fri 65.89 65.89 ### ### 143,489 4,727,245 ### ### 0.0
2023-Jul-06 Thu 67.29 67.29 66.22 66.26 26.1 26.1 4.7
2023-Jul-05 Wed 67.49 ### 67.24 ### 68,846 ### ### ### 0.0
2023-Jul-04 Tue ### 67.55 ### 67.47 56.8 56.8 ###
2023-Jul-03 Mon ### 67.24 66.7 67.23 58,385 3,910,043 ### ### 4.8
2023-Jun-30 Fri ### ### ### ### 30.5 30.5 0.0
2023-Jun-29 Thu 67.54 ### ### 67.43 30.2 30.2 ###
2023-Jun-28 Wed ### 67.55 66.85 67.48 103,348 6,944,985 ### ### 4.8
2023-Jun-27 Tue 66.25 ### 66.25 ### 75.5 75.5 0.0
2023-Jun-26 Mon ### ### 65.86 ### 39.9 39.9 0.0
2023-Jun-23 Fri 67.2 67.2 ### 66.29 113,345 ### ### ### ###
2023-Jun-22 Thu 68.24 68.46 ### 67.21 33.1 33.1 ###
2023-Jun-21 Wed 68.72 68.72 ### ### ### ### 0.0
2023-Jun-20 Tue ### 68.88 ### 68.83 77.9 77.9 ###
2023-Jun-19 Mon ### ### 67.77 ### 72.0 72.0 0.0
2023-Jun-16 Fri ### 67.88 67.28 67.85 68.1 68.1 ###
2023-Jun-15 Thu 66.75 ### 66.75 ### ### ### 0.0
2023-Jun-14 Wed ### 66.71 ### ### ### ### 0.0
2023-Jun-13 Tue 65.81 65.89 65.44 65.82 70.5 70.5 ###
2023-Jun-09 Fri 65.8 ### 65.7 ### 70.9 70.9 0.0
2023-Jun-08 Thu 65.53 ### 65.5 ### ### ### 0.0
2023-Jun-07 Wed ### ### 65.49 65.49 ### ### 4.7
2023-Jun-06 Tue 66.2 ### 65.7 65.78 35.6 35.6 4.7
2023-Jun-05 Mon 66.42 ### ### 66.47 75.0 75.0 4.7
2023-Jun-02 Fri 65.73 65.85 65.4 65.75 ### ### ###
2023-Jun-01 Thu 65.42 ### ### 65.41 ### ### 4.7
2023-May-31 Wed ### ### 65.5 65.5 ### ### 4.7
2023-May-30 Tue 66.8 ### ### 66.74 43,857 0 38.7 38.7 4.8
2023-May-29 Mon 66.82 ### 66.73 66.83 ### ### ###
2023-May-26 Fri 65.73 ### 65.72 ### 73.5 73.5 0.0
2023-May-25 Thu 66.53 66.55 65.7 65.73 75,244 ### 29.7 29.7 ###
2023-May-24 Wed ### ### 66.58 ### 38.4 38.4 0.0
2023-May-23 Tue ### ### ### ### 73.5 73.5 0.0
2023-May-22 Mon ### ### ### ### 43.7 43.7 0.0
2023-May-19 Fri ### ### ### 67.21 ### ### ###
2023-May-18 Thu 66.8 ### 66.71 66.79 52,350 ### ### ### ###
2023-May-17 Wed 66.57 66.57 ### 66.42 52,523 1,748,228 34.9 34.9 4.7
2023-May-16 Tue ### ### 66.76 66.8 71,489 ### 41.3 41.3 ###
2023-May-15 Mon 66.88 ### 66.72 ### ### ### 0.0
2023-May-12 Fri 66.88 66.88 66.55 66.79 35.6 35.6 ###
2023-May-11 Thu ### ### ### 66.79 55,854 0 34.8 34.8 ###
2023-May-10 Wed ### ### ### 66.81 35.3 35.3 4.8
2023-May-09 Tue ### ### 66.55 ### 56,374 1,875,844 ### ### 0.0
2023-May-08 Mon ### ### 66.72 ### 58,823 ### 38.5 38.5 0.0
2023-May-05 Fri ### 66.24 ### ### ### ### 0.0
2023-May-04 Thu ### ### 65.43 ### 117,189 ### 68.7 68.7 0.0
2023-May-03 Wed 66.72 66.72 ### ### 33.9 33.9 0.0
2023-May-02 Tue ### ### ### ### ### ### 0.0
2023-May-01 Mon ### ### 67.89 ### 75.2 75.2 0.0
2023-Apr-28 Fri 67.76 67.82 67.44 ### 70,671 4,779,479 37.8 37.8 0.0
2023-Apr-27 Thu 67.59 ### 67.23 ### ### ### 0.0
2023-Apr-26 Wed 67.7 67.85 67.21 ### ### ### 0.0
2023-Apr-24 Mon ### ### 67.56 ### 51,379 1,735,582 36.3 36.3 0.0
2023-Apr-21 Fri ### ### 67.75 ### 36.5 36.5 0.0
2023-Apr-20 Thu 68.46 68.55 ### 68.49 41,889 1,435,745 ### ### 4.9
2023-Apr-19 Wed ### 68.53 ### 68.4 37,746 ### 69.0 69.0 4.9
2023-Apr-18 Tue 68.5 68.5 ### 68.21 101,142 ### 36.7 36.7 4.9
2023-Apr-17 Mon 68.53 68.59 ### 68.48 64,257 ### ### ### ###
2023-Apr-14 Fri ### 68.28 ### 68.28 54,347 ### ### ### 4.9
2023-Apr-13 Thu 68.4 68.4 67.76 67.8 70,173 4,777,377 ### ### 4.8
2023-Apr-12 Wed ### 68.47 ### ### 150,079 5,137,954 38.2 38.2 0.0
2023-Apr-11 Tue 67.5 ### 67.48 67.79 67.7 67.7 4.8
2023-Apr-06 Thu 67.25 ### 66.74 ### 164,444 ### ### ### 0.0
2023-Apr-05 Wed ### 67.42 ### ### 124,545 ### ### ### 0.0
2023-Apr-04 Tue 67.56 67.56 ### ### ### ### 0.0
2023-Apr-03 Mon ### 67.58 67.21 67.25 77,845 ### 39.7 39.7 ###
2023-Mar-31 Fri ### ### ### 67.5 64.6 64.6 ###
2023-Mar-30 Thu ### ### 66.7 ### ### ### 0.0
2023-Mar-29 Wed ### ### 65.8 ### 67,989 ### 71.0 71.0 0.0
2023-Mar-28 Tue 65.77 ### ### ### 77,573 0 ### ### 0.0
2023-Mar-27 Mon 65.52 ### ### ### 36.1 36.1 0.0
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu 65.54 65.7 65.4 65.59 87,723 5,750,242 70.7 70.7 4.7
2023-Mar-22 Wed 66.2 66.44 ### ### 54,325 1,804,676 ### ### 0.0
2023-Mar-21 Tue 65.49 ### 65.44 65.44 86,440 ### 36.8 36.8 4.7
2023-Mar-20 Mon ### 65.78 64.8 64.8 ### ### 4.6
2023-Mar-17 Fri ### ### 65.59 ### 31.9 31.9 0.0
2023-Mar-16 Thu 65.75 ### ### 65.49 163,383 0 ### ### 4.7
2023-Mar-15 Wed 66.4 ### 66.4 66.7 105,425 ### ### ### 4.8
2023-Mar-14 Tue ### 66.74 65.58 66.2 ### ### 4.7
2023-Mar-13 Mon ### 67.72 ### ### 68,857 ### 41.2 41.2 0.0
2023-Mar-10 Fri 68.74 68.74 67.53 67.57 ### ### ###
2023-Mar-09 Thu ### 69.43 ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### 68.8 ### ### 4.9
2023-Mar-07 Tue 68.8 ### ### ### 114,853 0 ### ### 0.0
2023-Mar-06 Mon ### ### 68.77 ### 57,473 ### 71.4 71.4 0.0
2023-Mar-03 Fri 68.79 68.79 ### 68.5 59,726 2,054,275 ### ### 4.9
2023-Mar-02 Thu ### 68.82 ### 68.26 51,342 1,766,678 74.9 74.9 4.9
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue 67.79 ### 67.77 ### 67.6 67.6 0.0
2023-Feb-27 Mon 67.72 ### ### 67.5 74,441 0 ### ### ###
2023-Feb-24 Fri ### 68.45 ### ### ### ### 0.0
2023-Feb-23 Thu 68.8 68.8 ### 68.26 32.5 32.5 4.9
2023-Feb-22 Wed 68.49 68.7 68.2 ### 76,251 5,219,380 ### ### 0.0
2023-Feb-21 Tue 68.46 ### ### ### 43,226 0 68.4 68.4 0.0
2023-Feb-20 Mon 68.54 68.74 ### ### 62,341 ### 78.8 78.8 0.0
2023-Feb-17 Fri 68.8 68.83 68.42 68.47 40.2 40.2 ###
2023-Feb-16 Thu ### ### ### 68.85 107,458 0 ### ### 4.9
2023-Feb-15 Wed 69.29 ### 68.29 68.43 149,385 5,100,750 34.9 34.9 4.9
2023-Feb-14 Tue ### ### 69.27 69.29 ### ### ###
2023-Feb-13 Mon 69.57 69.57 ### 69.29 104,848 ### 42.5 42.5 ###
2023-Feb-10 Fri 69.77 69.83 ### ### 52,928 1,847,981 ### ### 0.0
2023-Feb-09 Thu ### ### 69.85 ### 42.5 42.5 0.0
2023-Feb-08 Wed ### 70.26 ### 70.25 37,120 1,304,025 ### ### 5.0
2023-Feb-07 Tue 69.86 70.28 ### 69.75 78,847 2,770,683 ### ### 5.0
2023-Feb-06 Mon ### ### 69.75 69.82 ### ### 5.0
2023-Feb-03 Fri 69.8 ### ### ### 66,870 0 67.0 67.0 0.0
2023-Feb-02 Thu ### 70.55 ### 69.79 35.3 35.3 5.0
2023-Feb-01 Wed ### ### ### ### 53,450 0 ### ### 0.0
2023-Jan-31 Tue 69.8 ### 69.77 69.8 63,841 ### ### ### 5.0
2023-Jan-30 Mon ### ### 69.85 69.86 34.6 34.6 ###
2023-Jan-27 Fri 70.2 70.48 ### 70.23 71.3 71.3 ###
2023-Jan-25 Wed ### ### 69.85 ### 43.2 43.2 0.0
2023-Jan-24 Tue ### 70.2 69.86 ### 67.2 67.2 0.0
2023-Jan-23 Mon 70 ### 69.7 ### 79,385 ### 36.6 36.6 0.0
2023-Jan-20 Fri ### ### 69.8 ### 70.0 70.0 0.0
2023-Jan-19 Thu 69.26 69.83 ### 69.83 68,183 ### 78.4 78.4 5.0
2023-Jan-18 Wed ### 69.49 ### 69.29 52,252 ### ### ### ###
2023-Jan-17 Tue 69.24 69.46 ### 69.27 73.0 73.0 4.9
2023-Jan-16 Mon ### 69.56 ### 69.47 ### ### 5.0
2023-Jan-13 Fri ### ### ### ### 55,488 0 68.7 68.7 0.0
2023-Jan-12 Thu ### 68.47 67.87 ### ### ### 0.0
2023-Jan-11 Wed ### 67.7 67.24 67.52 62.9 62.9 4.8
2023-Jan-10 Tue 67.26 67.26 ### ### 37.3 37.3 0.0
2023-Jan-09 Mon 67.25 67.57 67.2 67.23 ### ### 4.8
2023-Jan-06 Fri 66.23 ### 66.23 66.86 ### ### 4.8
2023-Jan-05 Thu ### 66.46 ### 66.23 37,086 ### 63.9 63.9 ###
2023-Jan-04 Wed 65.48 ### ### ### 34,152 0 ### ### 0.0
2023-Jan-03 Tue 66.54 66.54 64.78 ### 26.9 26.9 0.0
2022-Dec-30 Fri ### 67.22 ### ### 51,147 1,719,050 ### ### 0.0
2022-Dec-29 Thu 67.49 67.49 66.56 66.75 ### ### 4.8
2022-Dec-28 Wed 67.78 ### ### 67.51 40.3 40.3 4.8
2022-Dec-23 Fri 67.58 ### 67.2 67.57 ### ### ###
2022-Dec-22 Thu ### 68.29 ### ### 41,540 1,418,383 33.5 33.5 0.0
2022-Dec-21 Wed ### ### ### ### 66.0 66.0 0.0
2022-Dec-20 Tue 67.52 67.55 66.84 66.86 45.1 45.1 4.8
2022-Dec-19 Mon 67.51 67.75 67.4 67.53 67,727 4,576,652 71.4 71.4 ###
2022-Dec-16 Fri 67.78 ### 67.47 ### ### ### 0.0
2022-Dec-15 Thu 68.45 68.48 ### ### 39,651 1,357,650 ### ### 0.0
2022-Dec-14 Wed 68.28 68.45 ### 68.45 67,425 2,307,620 69.3 69.3 ###
2022-Dec-13 Tue ### ### ### ### 39.9 39.9 0.0
2022-Dec-12 Mon ### ### 67.55 67.79 70,582 ### 45.2 45.2 4.8
2022-Dec-09 Fri ### ### ### ### 38,449 0 ### ### 0.0
2022-Dec-08 Thu 68.21 ### 67.7 67.78 62,926 2,130,045 ### ### ###
2022-Dec-07 Wed 68.54 68.71 68.4 68.52 56,673 ### ### ### 4.9
2022-Dec-06 Tue 68.83 ### 68.7 ### 52,277 ### 75.7 75.7 0.0
2022-Dec-05 Mon 68.86 ### 68.8 69.2 50,426 1,734,654 ### ### 4.9
2022-Dec-02 Fri ### ### 68.5 ### 49,483 ### ### ### 0.0
2022-Dec-01 Thu 69.5 69.59 69.21 ### 66,025 ### ### ### 0.0
2022-Nov-30 Wed 68.53 68.86 68.24 68.79 72,355 ### 63.1 63.1 ###
2022-Nov-29 Tue ### 68.55 67.76 68.53 77.2 77.2 ###
2022-Nov-28 Mon ### 68.41 ### 68.25 46.5 46.5 4.9
2022-Nov-25 Fri 68.45 68.74 68.44 ### ### ### 0.0
2022-Nov-24 Thu 68.74 68.82 68.43 68.43 60,428 4,146,871 ### ### 4.9
2022-Nov-23 Wed 68.43 ### 68.43 68.48 57,375 1,963,085 71.5 71.5 ###
2022-Nov-22 Tue 67.78 ### 67.75 ### 39,040 1,322,480 ### ### 0.0
2022-Nov-21 Mon 67.87 67.88 67.41 67.56 43.7 43.7 4.8
2022-Nov-18 Fri ### 67.76 ### ### 37,586 ### 72.6 72.6 0.0
2022-Nov-17 Thu 67.56 67.88 67.26 ### 42,287 ### 36.7 36.7 0.0
2022-Nov-16 Wed 67.44 67.52 ### 67.28 71,988 ### 38.3 38.3 4.8
2022-Nov-15 Tue ### 67.5 ### 67.46 ### ### 4.8
2022-Nov-14 Mon 67.59 ### 67.27 ### 45,472 1,529,450 40.1 40.1 0.0
2022-Nov-11 Fri ### ### 66.84 ### ### ### 0.0
2022-Nov-10 Thu 65.81 ### ### ### 37.6 37.6 0.0
2022-Nov-09 Wed 65.89 ### 65.75 ### 82,044 ### ### ### 0.0
2022-Nov-08 Tue ### 65.86 ### 65.73 69.9 69.9 ###
2022-Nov-07 Mon 65.28 65.57 ### ### 51,742 ### ### ### 0.0
2022-Nov-04 Fri 64.23 ### ### ### 72.3 72.3 0.0
2022-Nov-03 Thu 64.84 64.84 ### ### ### ### 0.0
2022-Nov-02 Wed 65.24 ### 65.24 65.58 71.1 71.1 4.7
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### 63.75 ### ### ### 0.0
2022-Oct-28 Fri ### ### 63.43 63.48 36.4 36.4 4.5
2022-Oct-27 Thu ### 64.44 ### ### 30.9 30.9 0.0
2022-Oct-26 Wed ### ### ### 63.76 36.5 36.5 4.6
2022-Oct-25 Tue ### ### ### 63.83 96,722 0 40.4 40.4 ###
2022-Oct-24 Mon 63.87 ### ### ### 39.9 39.9 0.0
2022-Oct-21 Fri 63.78 63.78 ### 62.88 ### ### ###
2022-Oct-20 Thu ### 63.47 ### 63.28 87,848 2,787,856 ### ### 4.5
2022-Oct-19 Wed 63.48 63.74 ### 63.58 35,028 1,116,342 ### ### ###
2022-Oct-18 Tue ### 63.52 ### 63.49 60,740 ### 64.0 64.0 ###
2022-Oct-17 Mon ### ### ### 62.53 49,774 0 ### ### ###
2022-Oct-14 Fri 63.22 ### 63.22 63.49 41,042 ### 74.5 74.5 ###
2022-Oct-13 Thu 62.27 62.83 ### ### 58,427 1,835,484 71.5 71.5 0.0
2022-Oct-12 Wed ### ### 61.83 ### 71,021 ### ### ### 0.0
2022-Oct-11 Tue 62.56 ### ### ### ### ### 0.0
2022-Oct-10 Mon ### 62.43 ### ### 74,049 ### ### ### 0.0
2022-Oct-07 Fri ### 63.2 62.85 ### 48,676 ### ### ### 0.0
2022-Oct-06 Thu 63.22 63.44 ### 63.43 93,856 ### 64.2 64.2 ###
2022-Oct-05 Wed ### 63.28 ### 63.2 64.1 64.1 4.5
2022-Oct-04 Tue ### 62.22 ### ### ### ### 0.0
2022-Oct-03 Mon 60.71 60.71 59.56 ### ### ### 0.0
2022-Sep-30 Fri ### ### 61.22 ### 100,425 ### ### ### 0.0
2022-Sep-29 Thu ### 62.5 ### ### 95,943 ### ### ### 0.0
2022-Sep-28 Wed 61.59 ### ### 61.25 41.8 41.8 4.4
2022-Sep-27 Tue 61.5 61.7 ### 61.54 ### ### 4.4
2022-Sep-26 Mon ### ### ### 61.21 51.4 51.4 4.4
2022-Sep-23 Fri 63.2 63.2 ### 62.43 94,783 2,995,142 46.1 46.1 ###
2022-Sep-21 Wed ### ### 63.45 63.5 ### ### 4.5
2022-Sep-20 Tue ### 64.51 ### 64.47 78.8 78.8 ###
2022-Sep-19 Mon 63.72 63.82 63.5 ### 36,558 2,327,282 50.8 50.8 0.0
2022-Sep-16 Fri 64.22 ### 63.56 63.74 ### ### 4.6
2022-Sep-15 Thu ### ### 64.5 ### 36.1 36.1 0.0
2022-Sep-14 Wed 64.78 64.78 ### ### 82,846 2,683,381 22.9 22.9 0.0
2022-Sep-13 Tue ### ### 65.7 ### 63.3 63.3 0.0
2022-Sep-12 Mon ### 65.53 ### 65.43 74.8 74.8 ###
2022-Sep-09 Fri ### ### ### ### 49,851 0 ### ### 0.0
2022-Sep-08 Thu 63.2 64.24 ### ### 59,181 ### 67.7 67.7 0.0
2022-Sep-07 Wed ### ### 62.89 ### 108,442 3,409,958 ### ### 0.0
2022-Sep-06 Tue 64.5 ### ### ### 34.7 34.7 0.0
2022-Sep-05 Mon ### ### ### ### 41,445 0 ### ### 0.0
2022-Sep-02 Fri ### ### 63.75 ### ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 64,171 0 ### ### 0.0
2022-Aug-31 Wed 64.89 ### 64.49 64.83 57,885 ### ### ### ###
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon ### ### ### 64.86 76,044 0 44.1 44.1 4.6
2022-Aug-26 Fri 65.5 66.27 65.5 ### ### ### 0.0
2022-Aug-25 Thu 65.55 ### ### 65.5 27,783 0 ### ### 4.7
2022-Aug-24 Wed ### 65.21 64.88 ### ### ### 0.0
2022-Aug-23 Tue ### ### ### 64.73 35.6 35.6 ###
2022-Aug-22 Mon 65.8 65.8 65.22 ### 42.1 42.1 0.0
2022-Aug-19 Fri 65.8 ### ### 65.88 70.8 70.8 4.7
2022-Aug-18 Thu 65.8 65.8 ### ### 44.7 44.7 0.0
2022-Aug-17 Wed 65.88 ### 65.58 65.76 42.0 42.0 4.7
2022-Aug-16 Tue 65.56 65.56 65.25 ### 41.2 41.2 0.0
2022-Aug-15 Mon ### ### 64.89 ### 66.4 66.4 0.0
2022-Aug-12 Fri ### ### 64.71 ### ### ### 0.0
2022-Aug-11 Thu ### ### 64.7 ### ### ### 0.0
2022-Aug-10 Wed 64.47 64.72 ### 64.4 62,555 2,024,279 ### ### ###
2022-Aug-09 Tue 64.5 64.51 64.25 ### 36,055 2,321,220 33.4 33.4 0.0
2022-Aug-08 Mon ### ### 64.2 64.59 66.3 66.3 ###
2022-Aug-05 Fri ### ### ### ### 65.9 65.9 0.0
2022-Aug-04 Thu ### ### ### ### ### ### 0.0
2022-Aug-03 Wed ### ### 63.57 ### ### ### 0.0
2022-Aug-02 Tue ### 64.45 63.86 64.44 47,142 ### ### ### 4.6
2022-Aug-01 Mon ### 64.4 63.81 ### 64,620 ### ### ### 0.0
2022-Jul-29 Fri 63.8 ### 63.8 ### 64.9 64.9 0.0
2022-Jul-28 Thu 63.5 63.59 ### 63.59 40,629 ### 57.3 57.3 4.5
2022-Jul-27 Wed 62.87 ### 62.58 ### 43,771 ### 68.0 68.0 0.0
2022-Jul-26 Tue 62.52 ### 62.52 ### ### ### 0.0
2022-Jul-25 Mon 62.45 ### ### 62.45 34,177 0 74.1 74.1 ###
2022-Jul-22 Fri 62.45 ### ### 62.45 73,988 0 67.3 67.3 ###
2022-Jul-21 Thu ### 62.72 ### 62.48 77,927 ### ### ### 4.5
2022-Jul-20 Wed ### ### ### ### 66.9 66.9 0.0
2022-Jul-19 Tue 61.89 ### 61.41 ### 38,559 1,183,954 ### ### 0.0
2022-Jul-18 Mon 61.29 ### 60.81 ### ### ### 0.0
2022-Jul-15 Fri 60.73 60.73 59.85 60.46 ### ### 4.3
2022-Jul-14 Thu 60.86 ### ### ### 49,378 0 ### ### 0.0
2022-Jul-13 Wed ### ### 60.56 60.86 33,352 ### 34.5 34.5 4.3
2022-Jul-12 Tue ### ### 60.88 60.88 50.3 50.3 4.3
2022-Jul-11 Mon ### ### 60.86 60.88 43.0 43.0 4.3
2022-Jul-08 Fri 61.85 61.85 61.4 61.4 65,420 ### 25.6 25.6 4.4
2022-Jul-07 Thu 60.71 ### ### ### 74.5 74.5 0.0
2022-Jul-06 Wed 61.49 61.49 60.48 60.56 155,275 9,469,445 ### ### 4.3
2022-Jul-05 Tue 61.85 61.85 ### 61.55 ### ### ###
2022-Jul-04 Mon ### ### 61.22 ### 33.0 33.0 0.0
2022-Jul-01 Fri 61.8 61.8 60.88 60.88 66,549 ### 22.3 22.3 4.3
2022-Jun-30 Thu ### ### 62.7 62.7 78,445 2,459,250 32.7 32.7 4.5
2022-Jun-29 Wed 63.7 ### 63.55 ### ### ### 0.0
2022-Jun-28 Tue 63.72 ### 63.46 63.85 63.8 63.8 ###
2022-Jun-27 Mon ### 63.48 ### ### 47,487 ### 70.0 70.0 0.0
2022-Jun-24 Fri ### ### 61.4 ### ### ### 0.0
2022-Jun-23 Thu ### 62.2 61.75 ### 56,188 3,482,251 76.1 76.1 0.0
2022-Jun-22 Wed ### 62.73 61.77 ### 92,451 5,755,074 44.2 44.2 0.0
2022-Jun-21 Tue ### ### ### ### 62,246 0 71.1 71.1 0.0
2022-Jun-20 Mon 61.57 61.72 60.72 60.77 ### ### ###
2022-Jun-17 Fri 61.88 61.88 ### 61.73 134,087 4,148,651 36.9 36.9 ###
2022-Jun-16 Thu 63.5 ### ### ### ### ### 0.0
2022-Jun-15 Wed 63.47 63.75 ### ### 52.9 52.9 0.0
2022-Jun-14 Tue ### ### 62.4 ### ### ### 0.0
2022-Jun-10 Fri 66.51 66.51 ### ### ### ### 0.0
2022-Jun-09 Thu 67.55 67.55 66.84 ### 48,755 ### ### ### 0.0
2022-Jun-08 Wed ### 68.41 67.7 67.81 ### ### ###
2022-Jun-07 Tue ### ### 67.73 67.75 131,444 4,451,351 ### ### ###
2022-Jun-06 Mon ### ### 68.7 68.77 27,547 ### ### ### 4.9
2022-Jun-03 Fri ### 69.29 68.83 ### ### ### 0.0
2022-Jun-02 Thu ### ### ### 68.58 49,626 0 45.2 45.2 4.9
2022-Jun-01 Wed 68.58 68.84 ### 68.77 ### ### 4.9
2022-May-31 Tue ### ### 68.45 68.49 35.6 35.6 4.9
2022-May-30 Mon ### ### ### ### 65,688 0 ### ### 0.0
2022-May-27 Fri ### 68.51 ### 68.4 60,941 ### 73.2 73.2 4.9
2022-May-26 Thu ### 68.41 ### 67.73 39,672 1,356,980 36.5 36.5 4.8
2022-May-25 Wed 68.2 68.57 ### ### 25,085 ### ### ### 0.0
2022-May-24 Tue ### 68.4 ### ### 36,873 1,261,056 ### ### 0.0
2022-May-23 Mon ### ### 67.55 ### ### ### 0.0
2022-May-20 Fri ### ### ### ### ### ### 0.0
2022-May-19 Thu 67.28 67.28 66.83 ### 76,621 5,137,821 33.7 33.7 0.0
2022-May-18 Wed ### 68.45 ### 68.27 76,585 2,621,121 65.8 65.8 ###
2022-May-17 Tue 67.7 ### 67.57 67.87 ### ### 4.8
2022-May-16 Mon 67.73 67.73 ### ### ### ### 0.0
2022-May-13 Fri ### ### ### ### 65,942 0 64.4 64.4 0.0
2022-May-12 Thu 66.77 ### ### ### ### ### 0.0
2022-May-11 Wed ### ### 66.4 66.89 ### ### 4.8
2022-May-10 Tue ### ### 67.2 67.46 50,625 ### 61.4 61.4 4.8
2022-May-09 Mon ### ### 67.2 67.46 50,625 ### 61.4 61.4 4.8
2022-May-06 Fri 68.45 68.45 ### ### 59,056 ### ### ### 0.0
2022-May-05 Thu ### 69.4 ### ### 35.1 35.1 0.0
2022-May-04 Wed 69.2 ### 68.78 68.78 56.6 56.6 4.9
2022-May-03 Tue ### ### 68.59 68.85 46.2 46.2 4.9
2022-May-02 Mon ### ### 68.75 ### 78.5 78.5 0.0
2022-Apr-29 Fri 69.46 ### 69.25 69.44 33,775 1,169,459 ### ### ###
2022-Apr-28 Thu ### 68.85 ### 68.79 28,489 ### ### ### ###
2022-Apr-27 Wed 67.8 ### 67.52 ### 108,188 3,652,426 69.4 69.4 0.0
2022-Apr-26 Tue 69.55 69.73 ### 68.29 ### ### 4.9
2022-Apr-22 Fri 70.46 70.46 69.53 69.87 34.3 34.3 ###
2022-Apr-21 Thu 70.83 ### 70.72 71 ### ### ###
2022-Apr-20 Wed ### ### ### ### 39.4 39.4 0.0
2022-Apr-19 Tue 70.59 ### 70.5 ### 57,257 ### 67.9 67.9 0.0
2022-Apr-14 Thu ### 70.45 70 70.29 ### ### ###
2022-Apr-13 Wed ### 70.2 ### 70.2 28,443 998,349 59.8 59.8 5.0
2022-Apr-12 Tue ### 70 69.51 69.71 ### ### ###
2022-Apr-11 Mon 70.2 ### 69.76 ### 39,846 1,389,828 47.9 47.9 0.0
2022-Apr-08 Fri ### ### ### ### 34,943 0 70.1 70.1 0.0
2022-Apr-07 Thu 69.74 69.78 69.42 69.5 ### ### 5.0
2022-Apr-06 Wed ### ### 69.28 69.78 120,586 ### ### ### 5.0
2022-Apr-05 Tue ### ### 69.78 ### 47.7 47.7 0.0
2022-Apr-04 Mon ### 70 ### 69.75 51,376 ### 34.5 34.5 5.0
2022-Apr-01 Fri 69.86 69.86 ### 69.72 ### ### ###
2022-Mar-31 Thu 70.85 ### ### ### 39,924 0 37.3 37.3 0.0
2022-Mar-30 Wed 70.25 70.48 70.22 70.26 ### ### 5.0
2022-Mar-29 Tue ### ### 69.8 ### ### ### 0.0
2022-Mar-28 Mon 69.75 ### 69.7 69.77 77.1 77.1 ###
2022-Mar-25 Fri 69.4 ### ### 69.55 26,871 0 ### ### 5.0
2022-Mar-24 Thu ### ### ### ### 53,528 0 70.3 70.3 0.0
2022-Mar-23 Wed ### ### 68.74 ### 62.9 62.9 0.0
2022-Mar-22 Tue 68.52 ### 68.52 68.73 632,425 21,666,880 68.3 68.3 ###
2022-Mar-21 Mon 68.24 68.58 ### ### 37,622 1,290,058 45.2 45.2 0.0
2022-Mar-18 Fri ### ### ### ### 52,078 0 66.5 66.5 0.0
2022-Mar-17 Thu ### ### ### 67.73 53,053 0 ### ### 4.8
2022-Mar-16 Wed ### ### ### ### 39,786 0 ### ### 0.0
2022-Mar-15 Tue 66.82 66.82 ### 66.54 45,925 1,534,354 ### ### 4.8
2022-Mar-14 Mon 66.49 ### 66.49 66.83 33,370 1,109,385 71.0 71.0 ###
2022-Mar-11 Fri 66.55 66.85 ### ### 39.2 39.2 0.0
2022-Mar-10 Thu ### 66.75 65.8 66.46 ### ### 4.7
2022-Mar-09 Wed ### ### ### 65.89 ### ### ###
2022-Mar-08 Tue 65.75 ### 65.26 65.26 43.4 43.4 ###
2022-Mar-07 Mon 66.48 66.76 65.7 65.84 35,346 ### 50.1 50.1 4.7
2022-Mar-04 Fri 66.5 66.5 65.57 ### 47.3 47.3 0.0
2022-Mar-03 Thu 66.51 66.84 66.48 ### 26,484 1,765,423 ### ### 0.0
2022-Mar-02 Wed 65.2 ### ### 65.8 68.5 68.5 4.7
2022-Mar-01 Tue 65.5 ### 65.47 65.47 49,872 1,632,559 ### ### ###
2022-Feb-28 Mon 65.21 ### 64.7 ### 40,759 1,318,553 ### ### 0.0
2022-Feb-25 Fri ### 65.41 64.5 64.54 61,023 3,963,748 ### ### ###
2022-Feb-24 Thu 66.5 66.5 ### ### 47.6 47.6 0.0
2022-Feb-23 Wed 65.82 66.4 65.82 ### 57.8 57.8 0.0
2022-Feb-22 Tue 66.29 66.29 65.59 65.78 57.2 57.2 4.7
2022-Feb-21 Mon 66.25 66.85 ### 66.72 ### ### 4.8
2022-Feb-18 Fri 66.47 66.79 ### 66.58 39,320 ### ### ### 4.8
2022-Feb-17 Thu 67.44 67.53 66.8 ### 28,680 ### ### ### 0.0
2022-Feb-16 Wed ### 67.2 66.52 ### 37,854 ### 36.6 36.6 0.0
2022-Feb-15 Tue ### ### 66.8 66.8 ### ### ###
2022-Feb-14 Mon 66.7 67.55 ### ### 42,540 1,436,788 81.8 81.8 0.0
2022-Feb-11 Fri ### ### 66.47 66.85 64,978 2,159,543 46.5 46.5 4.8
2022-Feb-10 Thu 66.8 67.25 66.7 ### 70.0 70.0 0.0
2022-Feb-09 Wed 66.26 ### ### 66.56 21,482 0 62.6 62.6 4.8
2022-Feb-08 Tue 65.46 ### 65.27 ### 69.6 69.6 0.0
2022-Feb-07 Mon ### ### ### ### 38,140 0 65.4 65.4 0.0
2022-Feb-04 Fri 64.49 ### ### ### 158,072 0 ### ### 0.0
2022-Feb-03 Thu ### 64.75 ### ### 57,241 1,853,177 ### ### 0.0
2022-Feb-02 Wed ### 64.5 ### 64.42 68.2 68.2 ###
2022-Feb-01 Tue 63.28 63.78 62.8 63.53 ### ### 4.5
2022-Jan-31 Mon ### ### ### 63.25 65,845 0 30.9 30.9 4.5
2022-Jan-28 Fri ### 63.78 ### 63.73 81,546 ### 63.0 63.0 4.6
2022-Jan-27 Thu 62.72 ### 61.52 62.25 57.7 57.7 ###
2022-Jan-25 Tue ### ### 62.4 ### 53.7 53.7 0.0
2022-Jan-24 Mon 64.5 64.53 63.81 64.25 53.2 53.2 ###
2022-Jan-21 Fri ### ### 64.51 64.76 92,476 ### ### ### 4.6
2022-Jan-20 Thu 65.87 66.26 65.5 66.25 61,770 ### ### ### 4.7
2022-Jan-19 Wed ### 66.52 ### ### 39.0 39.0 0.0
2022-Jan-18 Tue ### 66.84 66.49 66.49 37.6 37.6 ###
2022-Jan-17 Mon 66.49 66.7 ### ### ### ### 0.0
2022-Jan-14 Fri 66.54 66.74 ### 66.44 ### ### 4.7
2022-Jan-13 Thu 66.46 ### 66.43 66.85 70.9 70.9 4.8
2022-Jan-12 Wed ### 66.5 ### ### 35,621 ### 65.3 65.3 0.0
2022-Jan-11 Tue ### ### 65.59 65.76 36.6 36.6 4.7
2022-Jan-10 Mon ### ### ### 66.21 56,789 0 69.4 69.4 ###
2022-Jan-07 Fri ### 66.25 65.75 ### 37,744 ### ### ### 0.0
2022-Jan-06 Thu ### ### 64.85 ### 62,446 ### 44.1 44.1 0.0
2022-Jan-05 Wed ### 66.58 ### 66.28 73.7 73.7 4.7
2022-Jan-04 Tue ### ### ### ### ### ### 0.0
2021-Dec-31 Fri ### ### 65.4 65.51 ### ### ###
2021-Dec-30 Thu ### ### 65.85 ### 43,183 ### ### ### 0.0
2021-Dec-29 Wed ### ### 65.5 65.85 73,657 ### 56.4 56.4 ###
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu 64.83 ### 64.7 64.85 ### ### 4.6
2021-Dec-22 Wed 64.83 ### ### 64.55 ### ### ###
2021-Dec-21 Tue ### 64.86 ### 64.78 68.9 68.9 4.6
2021-Dec-20 Mon ### ### ### 64.28 44,645 0 ### ### ###
2021-Dec-17 Fri 64.7 ### 64.5 ### 71,458 2,304,520 43.4 43.4 0.0
2021-Dec-16 Thu 64.8 64.89 ### ### 35.3 35.3 0.0
2021-Dec-15 Wed 64.5 64.55 ### 64.23 ### ### 4.6
2021-Dec-14 Tue 64.4 64.5 ### 64.45 ### ### ###
2021-Dec-13 Mon 64.47 64.75 64.4 64.51 68.0 68.0 4.6
2021-Dec-10 Fri 64.23 64.41 ### 64.2 28,426 915,459 38.9 38.9 4.6
2021-Dec-09 Thu 64.48 64.53 64.23 ### ### ### 0.0
2021-Dec-08 Wed 64.25 64.87 ### ### ### ### 0.0
2021-Dec-07 Tue 63.56 63.87 ### 63.74 ### ### 4.6
2021-Dec-06 Mon 63.25 63.46 ### ### 42,754 1,356,584 82.6 82.6 0.0
2021-Dec-03 Fri ### 63.54 62.86 ### 39,644 ### 46.4 46.4 0.0
2021-Dec-02 Thu ### ### ### 62.86 52,920 0 ### ### 4.5
2021-Dec-01 Wed 62.52 62.78 ### ### 65,670 2,061,381 72.4 72.4 0.0
2021-Nov-30 Tue ### 63.47 62.81 62.81 38,786 2,448,948 31.7 31.7 ###
2021-Nov-29 Mon 62.2 ### ### 62.77 ### ### ###
2021-Nov-26 Fri 64.25 64.25 62.8 ### 46.1 46.1 0.0
2021-Nov-25 Thu ### ### ### 64.2 41.1 41.1 4.6
2021-Nov-24 Wed 64.2 64.52 ### 64.28 44,229 1,426,827 72.0 72.0 ###
2021-Nov-23 Tue 63.49 64.25 63.4 64.24 ### ### 4.6
2021-Nov-22 Mon 63.5 63.5 ### ### 42.8 42.8 0.0
2021-Nov-19 Fri ### ### ### 63.5 49,040 0 70.8 70.8 4.5
2021-Nov-18 Thu 63.48 63.54 ### ### 37.6 37.6 0.0
2021-Nov-17 Wed ### ### ### 63.43 75,784 0 36.8 36.8 ###
2021-Nov-16 Tue ### ### 63.86 ### 44.6 44.6 0.0
2021-Nov-15 Mon ### 64.5 ### 64.4 ### ### ###
2021-Nov-12 Fri ### 64.48 ### ### 41,942 ### 64.8 64.8 0.0
2021-Nov-11 Thu 63.75 63.82 ### 63.57 40.2 40.2 ###
2021-Nov-10 Wed 63.8 ### 63.57 ### 40,255 ### 46.9 46.9 0.0
2021-Nov-09 Tue ### 64.24 ### 63.74 ### ### 4.6
2021-Nov-08 Mon ### ### 63.82 ### 73.3 73.3 0.0
2021-Nov-05 Fri 63.53 ### 63.53 63.79 71.8 71.8 ###
2021-Nov-04 Thu 63.42 63.47 63.23 63.45 67.2 67.2 4.5
2021-Nov-03 Wed ### 63.54 ### 63.27 ### ### ###
2021-Nov-02 Tue 63.49 63.5 62.52 ### 33.9 33.9 0.0
2021-Nov-01 Mon 63.43 63.58 ### ### ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 31.8 31.8 0.0
2021-Oct-28 Thu ### ### ### 64.22 71.8 71.8 4.6
2021-Oct-27 Wed 64.41 ### ### ### ### ### 0.0
2021-Oct-26 Tue 64.59 ### ### 64.41 87,175 0 ### ### ###
2021-Oct-25 Mon ### ### ### ### 29,786 0 ### ### 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu ### 64.51 ### ### 42.4 42.4 0.0
2021-Oct-20 Wed 64.5 64.59 64.28 ### ### ### 0.0
2021-Oct-19 Tue 64.28 ### ### ### 51,625 0 35.3 35.3 0.0
2021-Oct-18 Mon ### ### ### 64.24 26,251 0 ### ### 4.6
2021-Oct-15 Fri ### ### 63.59 ### 34.1 34.1 0.0
2021-Oct-14 Thu ### 63.88 63.55 63.55 ### ### ###
2021-Oct-13 Wed ### 63.77 ### 63.46 39,480 ### 31.8 31.8 4.5
2021-Oct-12 Tue ### ### 63.59 ### 41,175 1,309,159 ### ### 0.0
2021-Oct-11 Mon ### ### 63.49 ### 67.0 67.0 0.0
2021-Oct-08 Fri ### ### 63.45 ### 27,958 ### 69.3 69.3 0.0
2021-Oct-07 Thu ### 63.4 ### 63.27 27,729 ### 63.8 63.8 ###
2021-Oct-06 Wed 63.46 63.58 62.7 ### ### ### 0.0
2021-Oct-05 Tue ### ### ### 63.2 ### ### 4.5
2021-Oct-04 Mon 63.42 ### ### ### 36,525 0 44.0 44.0 0.0
2021-Oct-01 Fri ### ### ### ### 94,129 0 ### ### 0.0
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 63.59 64.2 ### ### 4.6
2021-Sep-28 Tue 65.43 65.43 64.71 64.76 51,849 ### ### ### 4.6
2021-Sep-27 Mon 64.8 ### 64.8 65.5 41,677 ### ### ### 4.7
2021-Sep-24 Fri ### ### ### 64.73 35.6 35.6 ###
2021-Sep-23 Thu 64.5 ### 64.5 ### 52,376 1,689,126 63.5 63.5 0.0
2021-Sep-22 Wed ### 64.54 ### ### 100,652 3,248,040 ### ### 0.0
2021-Sep-21 Tue 63.86 ### 63.55 ### 124,149 ### ### ### 0.0
2021-Sep-20 Mon ### ### 63.88 ### 52.2 52.2 0.0
2021-Sep-17 Fri 66.2 66.2 ### 65.26 ### ### ###
2021-Sep-16 Thu ### ### ### 66.21 50,152 0 ### ### ###
2021-Sep-15 Wed 66.42 66.42 ### 65.85 32.1 32.1 ###
2021-Sep-14 Tue 66.45 66.54 ### 66.54 ### ### 4.8
2021-Sep-13 Mon ### ### 65.88 ### ### ### 0.0
2021-Sep-10 Fri ### ### 65.86 ### ### ### 0.0
2021-Sep-09 Thu ### 66.75 65.51 ### 75,849 ### 48.7 48.7 0.0
2021-Sep-08 Wed 66.87 ### 66.5 ### ### ### 0.0
2021-Sep-07 Tue ### ### ### 66.87 39.6 39.6 ###
2021-Sep-06 Mon ### ### 66.4 ### 41,921 1,391,777 ### ### 0.0
2021-Sep-03 Fri 66.82 ### 66.77 ### ### ### 0.0
2021-Sep-02 Thu ### ### 66.2 66.58 28,884 ### 35.1 35.1 4.8
2021-Sep-01 Wed 66.71 66.79 ### 66.72 62.8 62.8 4.8
2021-Aug-31 Tue ### ### ### 66.79 63,345 0 34.7 34.7 ###
2021-Aug-30 Mon 66.86 67.29 ### 66.85 62,446 ### ### ### 4.8
2021-Aug-27 Fri ### ### 66.5 66.7 ### ### 4.8
2021-Aug-26 Thu ### ### 66.71 66.8 ### ### ###
2021-Aug-25 Wed 67.28 67.43 66.85 ### 38,059 2,555,281 32.7 32.7 0.0
2021-Aug-24 Tue 66.8 ### 66.78 66.8 ### ### ###
2021-Aug-23 Mon 67.45 67.45 ### 66.71 ### ### ###
2021-Aug-20 Fri ### 67.43 66.85 ### ### ### 0.0
2021-Aug-19 Thu 67.5 67.7 66.8 ### ### ### 0.0
2021-Aug-18 Wed ### ### 67.5 67.79 66,724 ### 36.4 36.4 4.8
2021-Aug-17 Tue ### ### ### ### 54,688 0 44.2 44.2 0.0
2021-Aug-16 Mon 69.49 69.49 68.84 ### ### ### 0.0
2021-Aug-13 Fri 69.5 69.5 ### ### 35.1 35.1 0.0
2021-Aug-12 Thu 69.5 69.5 ### ### ### ### 0.0
2021-Aug-11 Wed 68.5 ### 68.5 ### 67.5 67.5 0.0
2021-Aug-10 Tue 68.5 68.55 ### 68.29 ### ### 4.9
2021-Aug-09 Mon 68.22 68.55 68.22 68.28 57,179 3,910,185 ### ### 4.9
2021-Aug-06 Fri 68.27 68.27 67.83 ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### 41.5 41.5 0.0
2021-Aug-04 Wed ### ### ### ### 68.6 68.6 0.0
2021-Aug-03 Tue ### ### ### 67.76 31.2 31.2 4.8
2021-Aug-02 Mon ### 68.4 67.56 ### 68.4 68.4 0.0
2021-Jul-30 Fri ### ### 67.5 67.5 ### ### ###
2021-Jul-29 Thu 67.71 ### 67.7 67.77 ### ### ###
2021-Jul-28 Wed ### ### 67.42 67.57 ### ### ###
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon 67.51 67.79 67.51 ### 43,323 ### 74.3 74.3 0.0
2021-Jul-23 Fri ### 67.44 ### ### ### ### 0.0
2021-Jul-22 Thu ### 67.48 ### ### 50,479 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 73.9 73.9 0.0
2021-Jul-20 Tue 66.2 66.49 ### 66.27 69.0 69.0 ###
2021-Jul-19 Mon ### ### 66.2 ### ### ### 0.0
2021-Jul-16 Fri ### 67.26 ### ### 64,524 2,169,942 ### ### 0.0
2021-Jul-15 Thu 67.26 ### ### ### ### ### 0.0
2021-Jul-14 Wed 67.2 ### ### ### 36,455 0 40.7 40.7 0.0
2021-Jul-13 Tue ### ### ### ### 39.2 39.2 0.0
2021-Jul-12 Mon ### ### 66.51 66.86 39,645 ### ### ### 4.8
2021-Jul-09 Fri ### ### 65.8 ### 141,151 ### ### ### 0.0
2021-Jul-08 Thu 66.81 ### ### 66.76 50,675 0 ### ### 4.8
2021-Jul-07 Wed ### ### ### 66.53 64.6 64.6 4.8
2021-Jul-06 Tue ### ### ### ### 40.7 40.7 0.0
2021-Jul-05 Mon 66.8 66.88 66.58 ### 42.4 42.4 0.0
2021-Jul-02 Fri ### ### 66.4 ### 29.4 29.4 0.0
2021-Jul-01 Thu ### ### ### ### 46,154 0 ### ### 0.0
2021-Jun-30 Wed ### 67.41 ### ### 31,921 ### 61.7 61.7 0.0
2021-Jun-29 Tue ### ### ### ### 55,478 0 37.1 37.1 0.0
2021-Jun-28 Mon 66.55 66.86 ### ### ### ### 0.0
2021-Jun-25 Fri ### ### ### 66.52 45,144 0 ### ### ###
2021-Jun-24 Thu 66.7 66.7 ### ### ### ### 0.0
2021-Jun-23 Wed ### ### 66.22 66.26 ### ### 4.7
2021-Jun-22 Tue ### 66.89 ### 66.74 ### ### 4.8
2021-Jun-21 Mon ### ### 65.45 65.59 33.1 33.1 4.7
2021-Jun-18 Fri 67.71 67.71 ### ### 26.0 26.0 0.0
2021-Jun-17 Thu 67.5 ### ### ### ### ### 0.0
2021-Jun-16 Wed 67.5 ### 67.28 67.43 115,584 3,888,245 52.2 52.2 ###
2021-Jun-15 Tue 67.2 67.58 ### 67.4 ### ### 4.8
2021-Jun-11 Fri 66.86 ### ### ### 30.0 30.0 0.0
2021-Jun-10 Thu 66.88 66.89 ### 66.86 38.2 38.2 4.8
2021-Jun-09 Wed 66.8 ### 66.54 ### 43.1 43.1 0.0
2021-Jun-08 Tue ### ### 66.46 66.77 38.9 38.9 ###
2021-Jun-07 Mon 67.5 67.5 66.71 66.82 ### ### 4.8
2021-Jun-04 Fri 66.74 ### ### ### 118,552 0 72.3 72.3 0.0
2021-Jun-03 Thu 66.45 ### 66.45 66.73 69.5 69.5 ###
2021-Jun-02 Wed ### 66.43 ### ### 65.9 65.9 0.0
2021-Jun-01 Tue 65.71 65.76 65.4 ### 42.8 42.8 0.0
2021-May-31 Mon ### ### 65.7 65.78 ### ### 4.7
2021-May-28 Fri ### ### ### ### ### ### 0.0
2021-May-27 Thu 65.45 65.45 ### ### 32.7 32.7 0.0
2021-May-26 Wed ### ### ### ### 36.8 36.8 0.0
2021-May-25 Tue 64.56 ### 64.56 ### ### ### 0.0
2021-May-24 Mon ### 64.87 ### 64.55 44.0 44.0 ###
2021-May-21 Fri ### 65.23 64.42 ### ### ### 0.0
2021-May-20 Thu ### ### ### 64.77 ### ### ###
2021-May-19 Wed 65.25 65.59 ### ### ### ### 0.0
2021-May-18 Tue 65.45 65.85 65.43 ### 66.0 66.0 0.0
2021-May-17 Mon 65.26 65.45 ### ### 47,384 1,550,641 44.1 44.1 0.0
2021-May-14 Fri 65.28 65.58 ### ### 24,141 791,583 ### ### 0.0
2021-May-13 Thu ### 65.42 64.78 64.79 45.1 45.1 4.6
2021-May-12 Wed 65.5 ### ### ### 45.4 45.4 0.0
2021-May-11 Tue 66.26 66.27 65.58 65.72 48.8 48.8 4.7
2021-May-10 Mon ### ### ### ### 76.4 76.4 0.0
2021-May-07 Fri ### ### ### ### 32,529 0 66.7 66.7 0.0
2021-May-06 Thu ### 65.5 64.7 ### 41,451 ### ### ### 0.0
2021-May-05 Wed ### ### ### ### 76.0 76.0 0.0
2021-May-04 Tue 64.45 64.75 ### ### 28,451 ### ### ### 0.0
2021-May-03 Mon 64.27 ### 64.2 ### 31,887 1,023,572 ### ### 0.0
2021-Apr-30 Fri 64.47 64.47 ### ### 40.6 40.6 0.0
2021-Apr-29 Thu 64.5 ### ### 64.53 33,224 0 ### ### ###
2021-Apr-28 Wed ### ### ### ### 71.9 71.9 0.0
2021-Apr-27 Tue ### ### 63.75 ### 37,873 ### ### ### 0.0
2021-Apr-26 Mon ### 64.24 ### ### 21,776 699,445 72.2 72.2 0.0
2021-Apr-23 Fri 63.74 ### ### ### 68.5 68.5 0.0
2021-Apr-22 Thu 63.75 63.82 ### 63.74 37.6 37.6 4.6
2021-Apr-21 Wed ### 63.5 ### 63.49 73,383 ### ### ### ###
2021-Apr-20 Tue 63.85 ### ### ### 45.8 45.8 0.0
2021-Apr-19 Mon 63.86 ### 63.86 ### 38,880 ### 76.2 76.2 0.0
2021-Apr-16 Fri 64.2 64.27 63.58 63.85 31.8 31.8 ###
2021-Apr-15 Thu 63.55 ### 63.4 ### 70.6 70.6 0.0
2021-Apr-14 Wed 63.2 63.47 ### 63.47 32,551 ### 68.8 68.8 ###
2021-Apr-13 Tue 63.47 63.47 ### ### 20,576 652,979 ### ### 0.0
2021-Apr-12 Mon 63.5 63.55 63.2 ### ### ### 0.0
2021-Apr-09 Fri ### ### ### 63.45 ### ### 4.5
2021-Apr-08 Thu ### ### ### 63.51 77,429 0 64.9 64.9 ###
2021-Apr-07 Wed 62.77 ### 62.27 62.76 ### ### 4.5
2021-Apr-06 Tue ### ### 62.5 62.58 45,754 ### 40.3 40.3 4.5
2021-Apr-01 Thu 62.43 62.43 61.85 62.22 30.7 30.7 4.4
2021-Mar-31 Wed ### 63.53 ### ### 39.3 39.3 0.0
2021-Mar-30 Tue ### ### ### 62.52 58,883 0 52.4 52.4 4.5
2021-Mar-29 Mon 63.25 ### ### ### 56,155 0 ### ### 0.0
2021-Mar-26 Fri 62.54 ### 62.54 ### 66.4 66.4 0.0
2021-Mar-25 Thu 62.5 ### 62.27 62.27 ### ### 4.4
2021-Mar-24 Wed ### 62.5 ### ### 44,943 ### ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 72.3 72.3 0.0
2021-Mar-22 Mon ### 62.25 61.72 ### 38,051 ### ### ### 0.0
2021-Mar-19 Fri ### ### 61.78 ### 36.4 36.4 0.0
2021-Mar-18 Thu ### ### ### ### 37,340 0 ### ### 0.0
2021-Mar-17 Wed ### ### 62.45 62.82 ### ### 4.5
2021-Mar-16 Tue ### 63.27 ### ### 59.6 59.6 0.0
2021-Mar-15 Mon ### ### ### 62.88 30,456 0 ### ### ###
2021-Mar-12 Fri 62.72 63.2 62.72 ### ### ### 0.0
2021-Mar-11 Thu ### ### ### ### ### ### 0.0
2021-Mar-10 Wed 63.7 64.23 62.73 62.83 30.3 30.3 4.5
2021-Mar-09 Tue ### 64.2 63.5 ### ### ### 0.0
2021-Mar-08 Mon 62.8 ### 62.8 63.25 75.1 75.1 4.5
2021-Mar-05 Fri ### ### ### ### 23,151 0 ### ### 0.0
2021-Mar-04 Thu 63.2 63.25 62.54 ### 33,746 2,122,454 57.9 57.9 0.0
2021-Mar-03 Wed 62.51 ### 62.51 ### 20,279 633,820 74.7 74.7 0.0
2021-Mar-02 Tue 62.84 63.24 ### ### 32,486 ### ### ### 0.0
2021-Mar-01 Mon 61.8 62.53 ### 62.44 48,026 ### ### ### 4.5
2021-Feb-26 Fri 62.24 62.4 61.5 61.5 42,023 2,603,324 ### ### 4.4
2021-Feb-25 Thu ### ### ### ### 52,258 0 ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 28,646 0 ### ### 0.0
2021-Feb-23 Tue ### ### 61.86 ### 74.3 74.3 0.0
2021-Feb-22 Mon 62.25 ### ### ### ### ### 0.0
2021-Feb-19 Fri ### 62.72 61.49 61.89 41.5 41.5 ###
2021-Feb-18 Thu 62.8 ### 62.48 ### 192,489 6,013,356 ### ### 0.0
2021-Feb-17 Wed 62.53 ### 62.44 62.7 73.9 73.9 4.5
2021-Feb-16 Tue 62.2 62.54 62.2 ### 134,581 ### 68.3 68.3 0.0
2021-Feb-15 Mon ### ### ### ### ### ### 0.0
2021-Feb-12 Fri 61.48 ### ### ### ### ### 0.0
2021-Feb-11 Thu 61.5 61.86 ### 61.71 76.1 76.1 4.4
2021-Feb-10 Wed ### 61.85 61.42 ### ### ### 0.0
2021-Feb-09 Tue ### ### 61.4 61.57 16,281 499,826 41.9 41.9 4.4
2021-Feb-08 Mon ### ### ### ### ### ### 0.0
2021-Feb-05 Fri ### 61.5 ### ### ### ### 0.0
2021-Feb-04 Thu ### ### 60.56 60.73 23,376 707,825 45.9 45.9 4.3
2021-Feb-03 Wed ### 61.28 60.82 ### 63.5 63.5 0.0
2021-Feb-02 Tue ### 60.86 ### 60.75 72.7 72.7 ###
2021-Feb-01 Mon 59.2 59.78 58.26 59.57 63.9 63.9 4.3
2021-Jan-29 Fri 60.48 ### ### 59.29 46,184 0 43.0 43.0 ###
2021-Jan-28 Thu ### ### 59.4 59.88 58,726 ### ### ### 4.3
2021-Jan-27 Wed 61.85 61.85 60.77 ### 34,187 ### ### ### 0.0
2021-Jan-25 Mon 61.21 ### 61.21 61.49 ### ### 4.4
2021-Jan-22 Fri ### ### ### 61.2 20,787 0 ### ### ###
2021-Jan-21 Thu 61.2 ### 61.2 61.56 70.0 70.0 4.4
2021-Jan-20 Wed ### 61.29 ### ### ### ### 0.0
2021-Jan-19 Tue 60.51 ### 60.51 ### 48,427 1,465,158 68.5 68.5 0.0
2021-Jan-18 Mon 60.79 ### ### 60.2 32,455 0 ### ### ###
2021-Jan-15 Fri ### ### ### ### 61.0 61.0 0.0
2021-Jan-14 Thu ### ### ### 60.73 36.1 36.1 4.3
2021-Jan-13 Wed 60.53 60.75 60.4 60.74 ### ### 4.3
2021-Jan-12 Tue 60.57 ### 60.45 ### 73.5 73.5 0.0
2021-Jan-11 Mon ### ### 60.42 60.5 55.3 55.3 ###
2021-Jan-08 Fri ### 60.84 60.42 ### 22,379 ### 38.5 38.5 0.0
2021-Jan-07 Thu 59.5 ### 59.5 60.59 80.1 80.1 4.3
2021-Jan-06 Wed 59.48 59.48 ### 58.84 35.0 35.0 4.2
2021-Jan-05 Tue 59.7 59.7 ### 59.24 29.2 29.2 ###
2021-Jan-04 Mon ### ### 58.55 59.25 32,088 939,376 29.5 29.5 4.2
2020-Dec-31 Thu 59.21 ### 59 59 ### ### 4.2
2020-Dec-30 Wed 59.78 59.78 ### 59.74 20,321 ### 37.2 37.2 4.3
2020-Dec-29 Tue 59.81 ### ### 59.86 35,052 0 62.6 62.6 4.3
2020-Dec-24 Thu 59.79 ### 59.55 59.57 14,452 ### 29.4 29.4 4.3
2020-Dec-23 Wed 59.27 59.43 ### ### 38,740 1,151,159 34.3 34.3 0.0
2020-Dec-22 Tue 59.87 59.87 58.85 58.86 ### ### 4.2
2020-Dec-21 Mon 59.75 59.88 59.47 59.88 71.1 71.1 4.3
2020-Dec-18 Fri ### ### 59.8 59.85 ### ### 4.3
2020-Dec-17 Thu ### 60.4 ### ### 28,356 856,351 ### ### 0.0
2020-Dec-16 Wed 59.5 ### 59.5 ### 72.2 72.2 0.0
2020-Dec-15 Tue 59.8 59.8 ### 59.59 48.8 48.8 ###
2020-Dec-14 Mon 59.5 ### 59.45 ### 17,941 ### 77.6 77.6 0.0
2020-Dec-11 Fri ### ### 59.29 59.48 ### ### 4.2
2020-Dec-10 Thu 59.78 59.85 59.55 59.55 54,758 3,269,052 47.1 47.1 ###
2020-Dec-09 Wed 59.47 59.82 59.47 59.8 42,850 2,555,788 ### ### ###
2020-Dec-08 Tue ### 59.42 ### ### 40.9 40.9 0.0
2020-Dec-07 Mon 59.27 ### ### ### 71.4 71.4 0.0
2020-Dec-04 Fri ### ### ### ### 33,873 0 70.7 70.7 0.0
2020-Dec-03 Thu ### ### 58.27 ### 70.1 70.1 0.0
2020-Dec-02 Wed 58 ### ### 58 70.3 70.3 4.1
2020-Dec-01 Tue 57.43 ### ### 57.79 45,278 0 66.0 66.0 4.1
2020-Nov-30 Mon 58.5 58.52 57.46 57.57 59,220 ### 36.2 36.2 4.1
2020-Nov-27 Fri 58.7 58.7 ### ### ### ### 0.0
2020-Nov-26 Thu 59 59 58.45 58.51 30,620 1,798,159 32.7 32.7 ###
2020-Nov-25 Wed 58.87 ### 58.78 ### 72,443 ### 70.6 70.6 0.0
2020-Nov-24 Tue 57.42 ### ### 58.24 79.1 79.1 ###
2020-Nov-23 Mon ### 57.4 ### ### ### ### 0.0
2020-Nov-20 Fri 56.8 ### ### ### ### ### 0.0
2020-Nov-19 Thu 56.49 ### ### ### 69.6 69.6 0.0
2020-Nov-18 Wed ### 56.49 ### ### ### ### 0.0
2020-Nov-17 Tue 56 ### 55.78 56 57,959 1,616,476 ### ### 4.0
2020-Nov-16 Mon ### ### 55.58 ### 22.3 22.3 0.0
2020-Nov-13 Fri 55 ### 54.7 ### ### ### 0.0
2020-Nov-12 Thu 55.79 ### ### ### ### ### 0.0
2020-Nov-11 Wed 55 55.58 ### 55.54 ### ### 4.0
2020-Nov-10 Tue 54 55 54 ### ### ### 0.0
2020-Nov-09 Mon 52.74 53.5 52.74 53.5 48,378 ### 65.6 65.6 ###
2020-Nov-06 Fri ### 52.55 ### ### 63.8 63.8 0.0
2020-Nov-05 Thu ### ### 51.5 ### 21,079 542,784 ### ### 0.0
2020-Nov-04 Wed 52 52 ### 51.53 26.8 26.8 ###
2020-Nov-03 Tue ### ### 51.28 ### 17,672 ### 66.2 66.2 0.0
2020-Nov-02 Mon ### ### 50.59 ### ### ### 0.0
2020-Oct-30 Fri ### 51.22 50.82 50.89 ### ### ###
2020-Oct-29 Thu 51 ### ### ### ### ### 0.0
2020-Oct-28 Wed 51.76 51.76 ### 51.54 33,123 857,223 32.5 32.5 ###
2020-Oct-27 Tue 52.4 52.4 51.58 51.83 ### ### 3.7
2020-Oct-26 Mon 52.89 52.89 52.56 52.56 46.9 46.9 3.8
2020-Oct-23 Fri 52.5 ### 52.5 ### 12,482 327,652 72.7 72.7 0.0
2020-Oct-22 Thu 53 53 ### 52.52 34.2 34.2 ###
2020-Oct-21 Wed ### 52.85 52.59 52.79 ### ### ###
2020-Oct-20 Tue ### 53.2 52.58 52.58 ### ### 3.8
2020-Oct-19 Mon ### 53.27 ### ### 33,151 882,976 ### ### 0.0
2020-Oct-16 Fri 52.75 ### ### 52.77 34,080 0 66.8 66.8 ###
2020-Oct-15 Thu 53 ### 52.74 ### 68.1 68.1 0.0
2020-Oct-14 Wed ### ### 52.5 52.58 66,574 ### ### ### 3.8
2020-Oct-13 Tue 52.5 ### 52.5 ### 32,156 ### ### ### 0.0
2020-Oct-12 Mon 52.27 ### ### 52.26 35,858 0 ### ### 3.7
2020-Oct-09 Fri 52.29 ### 51.89 52.27 ### ### ###
2020-Oct-08 Thu 51.8 ### 51.8 ### 48,872 1,265,784 ### ### 0.0
2020-Oct-07 Wed ### ### 50.75 ### 70.5 70.5 0.0
2020-Oct-06 Tue 51 ### 50.58 ### 24,384 616,671 62.6 62.6 0.0
2020-Oct-05 Mon ### 50.87 ### 50.78 20,558 ### ### ### 3.6
2020-Oct-02 Fri ### 51 ### 49.4 61,727 ### ### ### 3.5
2020-Oct-01 Thu 50.47 50.58 ### ### 25,925 655,643 ### ### 0.0
2020-Sep-30 Wed ### ### 50.48 50.48 ### ### 3.6
2020-Sep-29 Tue ### ### ### 51.42 20,983 0 31.0 31.0 3.7
2020-Sep-28 Mon 52 ### 51.55 ### 33,284 ### 31.7 31.7 0.0
2020-Sep-25 Fri ### ### ### 51.72 40,485 0 ### ### 3.7
2020-Sep-24 Thu ### ### ### 50.89 ### ### ###
2020-Sep-23 Wed 50.25 51 50.25 51 ### ### 3.6
2020-Sep-22 Tue ### ### 49.78 ### ### ### 0.0
2020-Sep-21 Mon ### ### ### 50.42 ### ### ###
2020-Sep-18 Fri 51.21 51.56 ### ### 24,659 ### ### ### 0.0
2020-Sep-17 Thu 51.59 51.59 ### ### 39,049 ### ### ### 0.0
2020-Sep-16 Wed ### 51.74 51.46 ### 61.3 61.3 0.0
2020-Sep-15 Tue 51.89 51.89 ### ### ### ### 0.0
2020-Sep-14 Mon ### ### ### ### 31,478 0 ### ### 0.0
2020-Sep-11 Fri 51.27 ### ### 51.27 36,555 0 ### ### 3.7
2020-Sep-10 Thu ### 52.27 ### 51.59 ### ### 3.7
2020-Sep-09 Wed 51.81 51.81 ### 51.49 36,685 950,324 ### ### 3.7
2020-Sep-08 Tue ### 52.7 52.24 52.51 ### ### ###
2020-Sep-07 Mon ### 52.25 51.4 ### 31,381 1,626,320 ### ### 0.0
2020-Sep-04 Fri ### ### 51.72 51.76 ### ### 3.7
2020-Sep-03 Thu ### 53.48 ### ### 23,289 622,747 68.1 68.1 0.0
2020-Sep-02 Wed 52.48 52.84 52.2 ### 42,726 ### 65.9 65.9 0.0
2020-Sep-01 Tue 52.5 52.5 ### 51.86 57,984 1,522,080 ### ### 3.7
2020-Aug-31 Mon ### ### 52.59 52.59 ### ### ###
2020-Aug-28 Fri 53 53.22 52.77 52.82 22,478 1,191,221 39.4 39.4 3.8
2020-Aug-27 Thu ### 53.5 ### ### ### ### 0.0
2020-Aug-26 Wed ### ### 52.85 ### 18,947 500,674 ### ### 0.0
2020-Aug-25 Tue 53.51 53.88 53.43 53.58 36,853 1,977,347 71.8 71.8 3.8
2020-Aug-24 Mon ### ### 52.85 ### ### ### 0.0
2020-Aug-21 Fri ### 53.5 ### ### ### ### 0.0
2020-Aug-20 Thu ### ### 52.77 ### 42,575 1,123,341 37.2 37.2 0.0
2020-Aug-19 Wed ### 53.52 ### 53.25 72.3 72.3 ###
2020-Aug-18 Tue 53 53.73 ### ### ### ### 0.0
2020-Aug-17 Mon 53.25 53.27 ### 53 ### ### 3.8
2020-Aug-14 Fri ### 53.7 ### ### ### ### 0.0
2020-Aug-13 Thu ### 54.42 ### ### 40,926 ### 22.3 22.3 0.0
2020-Aug-12 Wed 54 54.4 53.8 ### ### ### 0.0
2020-Aug-11 Tue 53.51 ### 53.51 53.86 ### ### 3.8
2020-Aug-10 Mon ### ### ### ### 75.6 75.6 0.0
2020-Aug-07 Fri 52.84 52.84 ### 52.56 34.0 34.0 3.8
2020-Aug-06 Thu ### ### 52.51 52.76 ### ### 3.8
2020-Aug-05 Wed 52.48 52.48 51.85 52.28 ### ### 3.7
2020-Aug-04 Tue 52.45 ### 52.45 ### 68.0 68.0 0.0
2020-Aug-03 Mon 52 52 51.27 51.7 32,589 ### 41.1 41.1 3.7
2020-Jul-31 Fri ### ### 51.82 ### 42,885 1,111,150 ### ### 0.0
2020-Jul-30 Thu 53.27 53.44 ### ### 23,924 639,249 ### ### 0.0
2020-Jul-29 Wed ### 53.25 52.78 52.89 ### ### 3.8
2020-Jul-28 Tue ### 53.5 52.85 ### 51.7 51.7 0.0
2020-Jul-27 Mon 52.8 ### ### ### 45,089 0 ### ### 0.0
2020-Jul-24 Fri 53.27 53.27 52.7 52.72 29.6 29.6 3.8
2020-Jul-23 Thu ### ### 52.84 ### 27,557 728,055 67.7 67.7 0.0
2020-Jul-22 Wed 53.8 53.8 53 ### ### ### 0.0
2020-Jul-21 Tue ### 53.85 52.84 53.76 ### ### 3.8
2020-Jul-20 Mon ### ### ### 52.73 37.8 37.8 ###
2020-Jul-17 Fri ### 53.25 52.83 ### ### ### 0.0
2020-Jul-16 Thu 53.44 53.49 52.71 52.85 ### ### 3.8
2020-Jul-15 Wed 52.76 ### ### ### ### ### 0.0
2020-Jul-14 Tue 52.43 52.43 ### ### 27,645 ### 49.9 49.9 0.0
2020-Jul-13 Mon ### ### ### 52.43 ### ### 3.7
2020-Jul-10 Fri 51.86 ### 51.5 51.56 33,172 854,179 40.8 40.8 3.7
2020-Jul-09 Thu ### ### 52 ### 49,826 1,295,476 65.9 65.9 0.0
2020-Jul-08 Wed ### 52.44 51.57 51.57 30,620 ### ### ### ###
2020-Jul-07 Tue ### ### ### 52.45 ### ### ###
2020-Jul-06 Mon 52.54 52.85 52.42 ### 27,071 1,424,882 ### ### 0.0
2020-Jul-03 Fri 52.86 ### 52.4 ### 42.8 42.8 0.0
2020-Jul-02 Thu 52 52.54 ### ### 31,085 ### ### ### 0.0
2020-Jul-01 Wed ### ### ### 51.57 28,082 0 ### ### ###
2020-Jun-30 Tue ### ### ### 51.8 73.1 73.1 3.7
2020-Jun-29 Mon 50.5 ### 50.5 ### 51,075 1,289,643 ### ### 0.0
2020-Jun-26 Fri ### 51.82 ### 51.7 77.5 77.5 3.7
2020-Jun-25 Thu 51.2 51.53 50.85 50.89 158,923 ### ### ### ###
2020-Jun-24 Wed ### ### ### ### ### ### 0.0
2020-Jun-23 Tue ### ### 51.5 51.87 45,146 ### ### ### ###
2020-Jun-22 Mon 51.51 52.26 51.2 ### 39,072 ### ### ### 0.0
2020-Jun-19 Fri ### ### 51.76 ### ### ### 0.0
2020-Jun-18 Thu 52.44 52.47 51.5 52 31,953 1,661,076 36.4 36.4 3.7
2020-Jun-17 Wed 52.87 52.87 52 ### ### ### 0.0
2020-Jun-16 Tue ### 52.59 ### 52.44 56,621 1,488,849 80.0 80.0 3.7
2020-Jun-15 Mon 51.85 51.85 50.49 50.54 124,750 6,383,457 ### ### ###
2020-Jun-12 Fri 50.49 51.75 50.49 51.73 78.0 78.0 ###
2020-Jun-11 Thu 54.86 54.86 52.51 ### 27.3 27.3 0.0
2020-Jun-10 Wed 54.26 ### ### 54.87 ### ### ###
2020-Jun-09 Tue 53.55 ### 53.55 54.85 112,584 ### ### ### 3.9
2020-Jun-05 Fri 52.4 53 52.4 53 71.3 71.3 3.8
2020-Jun-04 Thu 52.59 ### ### ### 40.0 40.0 0.0
2020-Jun-03 Wed ### ### ### 52 73.3 73.3 3.7
2020-Jun-02 Tue ### ### 50.4 ### 71.7 71.7 0.0
2020-Jun-01 Mon 50 50.56 ### 50.41 64.8 64.8 ###
2020-May-29 Fri 51 52.5 ### 50.22 47,755 ### ### ### 3.6
2020-May-28 Thu ### ### 50.75 ### 86,070 2,184,026 70.0 70.0 0.0
2020-May-27 Wed 49.56 50.46 ### ### ### ### 0.0
2020-May-26 Tue ### 49.56 ### 49.56 78.5 78.5 3.5
2020-May-25 Mon 47.44 ### 47.44 ### 68.0 68.0 0.0
2020-May-22 Fri 47.51 47.73 ### ### 68,973 1,646,040 37.1 37.1 0.0
2020-May-21 Thu 48.2 48.51 47.2 47.2 26.7 26.7 ###
2020-May-20 Wed ### 47.89 ### ### 63.0 63.0 0.0
2020-May-19 Tue ### ### ### 47.71 64,824 0 ### ### 3.4
2020-May-18 Mon 46.41 46.78 ### ### 66,041 ### ### ### 0.0
2020-May-15 Fri 45.74 46.24 ### ### 53,325 1,232,874 70.8 70.8 0.0
2020-May-14 Thu ### ### 45.45 45.53 37,322 848,142 ### ### 3.3
2020-May-13 Wed ### ### 45.25 ### 60,942 ### ### ### 0.0
2020-May-12 Tue 46.85 46.85 45.85 ### ### ### 0.0
2020-May-11 Mon 46.51 ### 46.51 46.85 58,624 ### 66.6 66.6 ###
2020-May-08 Fri ### ### ### 46.23 54,876 0 ### ### 3.3
2020-May-07 Thu 45.71 ### 45.57 45.58 35.8 35.8 3.3
2020-May-06 Wed 46.49 46.49 45.72 ### ### ### 0.0
2020-May-05 Tue 45.84 ### 45.84 ### 71.0 71.0 0.0
2020-May-04 Mon ### 45.75 ### ### 72.6 72.6 0.0
2020-May-01 Fri 47.5 47.5 45.54 ### 23.1 23.1 0.0
2020-Apr-30 Thu 46.8 47.85 46.8 47.75 61,286 2,900,359 67.9 67.9 ###
2020-Apr-29 Wed 45.54 ### 45.54 ### 47,240 1,075,654 67.4 67.4 0.0
2020-Apr-28 Tue 45.5 ### ### 45.42 33,126 0 ### ### 3.2
2020-Apr-27 Mon 45.5 45.5 44.4 45.41 ### ### ###
2020-Apr-24 Fri 45 45.21 44.84 ### 36,687 ### ### ### 0.0
2020-Apr-23 Thu 45.48 45.48 44.55 ### 28.1 28.1 0.0
2020-Apr-22 Wed 44.5 ### 43.79 44.86 ### ### 3.2
2020-Apr-21 Tue 45.72 45.87 44.85 ### 92,458 ### 50.5 50.5 0.0
2020-Apr-20 Mon 47.25 ### ### ### ### ### 0.0
2020-Apr-17 Fri ### ### ### 47.2 69,485 0 64.7 64.7 ###
2020-Apr-16 Thu 46.29 ### ### 46.2 ### ### ###
2020-Apr-15 Wed 47.5 47.54 ### ### 73,275 1,741,746 36.0 36.0 0.0
2020-Apr-14 Tue 47.4 47.4 ### 47.23 27.4 27.4 ###
2020-Apr-09 Thu ### ### 45.26 ### 75,075 1,698,947 54.3 54.3 0.0
2020-Apr-08 Wed ### 45.85 44.2 ### ### ### 0.0
2020-Apr-07 Tue ### 47.27 ### 45.72 28.9 28.9 3.3
2020-Apr-06 Mon 44.71 ### 44.5 45.8 76,554 1,703,326 65.7 65.7 ###
2020-Apr-03 Fri 46 46 43.75 43.87 63,250 2,838,343 ### ### ###
2020-Apr-02 Thu ### 45.22 ### ### 53,775 1,215,852 64.7 64.7 0.0
2020-Apr-01 Wed 46 ### 45 ### 56,146 1,263,285 ### ### 0.0
2020-Mar-31 Tue 46.77 47.81 44.46 ### 13.2 13.2 0.0
2020-Mar-30 Mon 43.76 ### 42.54 45 89,557 1,904,877 67.4 67.4 3.2
2020-Mar-27 Fri 47.45 47.48 ### 44 102,842 ### ### ### 3.1
2020-Mar-26 Thu 45 ### 44.5 45.5 58.5 58.5 3.3
2020-Mar-25 Wed ### 45.2 43 44.2 ### ### 3.2
2020-Mar-24 Tue 40.22 41.89 40.22 41.89 70.3 70.3 3.0
2020-Mar-23 Mon 42.49 42.49 ### 40.77 203,581 4,325,078 ### ### 2.9
2020-Mar-20 Fri 45 ### 42.88 43.21 140,456 3,011,376 ### ### ###
2020-Mar-19 Thu ### ### 42.5 ### 93,423 ### 44.3 44.3 0.0
2020-Mar-18 Wed 47 47 ### 44.45 139,258 ### ### ### 3.2
2020-Mar-17 Tue 45 47 43.5 ### 263,387 ### 66.8 66.8 0.0
2020-Mar-16 Mon ### ### 44.59 ### 129,353 2,883,925 ### ### 0.0
2020-Mar-13 Fri 45 47.75 ### ### 224,085 5,350,029 ### ### 0.0
2020-Mar-12 Thu ### ### ### ### ### ### 0.0
2020-Mar-11 Wed 53.45 53.45 50.27 ### 22.0 22.0 0.0
2020-Mar-10 Tue ### 52 48.51 52 ### ### 3.7
2020-Mar-09 Mon 55 ### ### 50.85 31.4 31.4 3.6
2020-Mar-06 Fri 56.2 56.2 54.7 54.7 82,921 ### 30.7 30.7 3.9
2020-Mar-05 Thu ### ### 56.24 56.27 104,856 2,948,550 33.2 33.2 ###
2020-Mar-04 Wed 57 57 55.75 55.84 27.7 27.7 4.0
2020-Mar-03 Tue 57.43 ### 56.82 ### 130,582 ### ### ### 0.0
2020-Mar-02 Mon ### ### ### 56.59 ### ### 4.0
2020-Feb-28 Fri 58 58 56.75 ### 100,289 5,754,081 43.8 43.8 0.0
2020-Feb-27 Thu 59.8 59.8 58.51 58.8 27.9 27.9 4.2
2020-Feb-26 Wed ### ### ### 59.57 ### ### 4.3
2020-Feb-25 Tue 61.2 61.2 60.25 ### ### ### 0.0
2020-Feb-24 Mon 62.75 62.75 61.59 61.8 67,224 ### ### ### 4.4
2020-Feb-21 Fri ### 63.2 ### ### 66,284 2,094,574 70.7 70.7 0.0
2020-Feb-20 Thu ### 63.45 ### 63.22 48,181 1,528,542 ### ### 4.5
2020-Feb-19 Wed ### ### ### ### ### ### 0.0
2020-Feb-18 Tue ### ### 62.71 62.79 41,874 1,312,959 ### ### 4.5
2020-Feb-17 Mon ### ### 62.57 62.72 ### ### 4.5
2020-Feb-14 Fri ### ### ### ### 35,628 0 ### ### 0.0
2020-Feb-13 Thu 62.5 ### 62.45 62.48 37,823 1,181,023 39.7 39.7 4.5
2020-Feb-12 Wed ### 62.49 ### 62.4 60,488 1,889,947 66.6 66.6 4.5
2020-Feb-11 Tue ### 62.4 ### 62.4 37,380 1,166,256 ### ### 4.5
2020-Feb-10 Mon 61.89 ### 61.55 61.73 79,572 2,448,828 42.3 42.3 ###
2020-Feb-07 Fri 62.27 62.29 61.75 61.87 ### ### ###
2020-Feb-06 Thu ### ### ### ### 71.6 71.6 0.0
2020-Feb-05 Wed 61.78 61.89 61.48 ### 31.6 31.6 0.0
2020-Feb-04 Tue 61.21 61.42 ### ### 66.1 66.1 0.0
2020-Feb-03 Mon 61.7 61.7 60.82 ### 172,882 10,590,751 38.3 38.3 0.0
2020-Jan-31 Fri ### 62.41 ### ### ### ### 0.0
2020-Jan-30 Thu 62.4 62.4 ### ### 43,851 1,368,151 ### ### 0.0
2020-Jan-29 Wed 62.26 ### ### 62.24 ### ### 4.4
2020-Jan-28 Tue ### ### 61.41 61.77 83,781 ### ### ### 4.4
2020-Jan-24 Fri ### ### 62.83 62.83 66,522 2,089,788 ### ### 4.5
2020-Jan-23 Thu ### ### 62.74 62.87 80,526 ### 33.1 33.1 ###
2020-Jan-22 Wed ### ### ### 63.25 ### ### 4.5
2020-Jan-21 Tue 62.85 62.85 62.5 ### ### ### 0.0
2020-Jan-20 Mon 62.83 ### 62.83 ### ### ### 0.0
2020-Jan-17 Fri 62.51 ### 62.51 62.73 72.1 72.1 ###
2020-Jan-16 Thu 62.21 ### 62.21 62.43 89,747 2,791,580 ### ### ###
2020-Jan-15 Wed ### ### ### ### 52,852 0 66.5 66.5 0.0
2020-Jan-14 Tue ### ### ### ### 69.5 69.5 0.0
2020-Jan-13 Mon 61.25 61.42 61.2 ### 69.1 69.1 0.0
2020-Jan-10 Fri ### 61.71 ### ### 60,941 ### ### ### 0.0
2020-Jan-09 Thu ### 61.41 ### ### 66.4 66.4 0.0
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue ### ### ### ### 75.2 75.2 0.0
2020-Jan-06 Mon ### ### 59.55 ### ### ### 0.0
2020-Jan-03 Fri 60.79 60.79 ### 60.22 37,072 ### ### ### ###
2020-Jan-02 Thu ### ### 59.5 59.85 37,270 1,108,782 21.0 21.0 4.3
2019-Dec-30 Mon ### ### ### 61.43 20.0 20.0 4.4
2019-Dec-27 Fri ### 61.52 61.28 61.52 63.6 63.6 4.4
2019-Dec-24 Tue 61.27 61.27 ### ### ### ### 0.0
2019-Dec-23 Mon ### ### 61.25 ### 27,741 ### 29.3 29.3 0.0
2019-Dec-20 Fri ### 61.76 61.45 61.55 67,071 ### 32.0 32.0 ###
2019-Dec-19 Thu 61.73 ### ### ### 36.0 36.0 0.0
2019-Dec-18 Wed 61.83 ### ### 61.72 50,527 0 ### ### 4.4
2019-Dec-16 Mon ### ### ### ### ### ### 0.0
2019-Dec-13 Fri 60.75 ### 60.75 ### ### ### 0.0
2019-Dec-12 Thu 60.79 60.79 ### 60.45 49,877 ### ### ### 4.3
2019-Dec-11 Wed 60.4 60.8 60.4 60.8 76.2 76.2 4.3
2019-Dec-10 Tue 60.52 60.53 ### ### 38,384 ### 36.7 36.7 0.0
2019-Dec-09 Mon ### 60.49 ### 60.43 ### ### ###
2019-Dec-06 Fri ### ### 59.88 ### 40,624 1,216,282 ### ### 0.0
2019-Dec-05 Thu 59.59 ### 59.59 ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### 25.8 25.8 0.0
2019-Dec-03 Tue ### ### ### 60.25 114,949 0 ### ### ###
2019-Dec-02 Mon 61.8 61.82 ### 61.71 ### ### 4.4
2019-Nov-29 Fri 61.76 ### 61.49 61.54 35.2 35.2 4.4
2019-Nov-28 Thu 61.77 61.81 ### ### 64,584 ### 33.4 33.4 0.0
2019-Nov-27 Wed ### 61.56 ### 61.51 ### ### ###
2019-Nov-26 Tue 60.74 ### 60.74 ### 53,782 1,633,359 72.9 72.9 0.0
2019-Nov-25 Mon 60.84 60.84 60.53 ### ### ### 0.0
2019-Nov-22 Fri ### 60.51 60.26 ### 69.9 69.9 0.0
2019-Nov-21 Thu ### 61.5 59.81 61.5 95,450 ### 84.7 84.7 4.4
2019-Nov-20 Wed ### ### 60.53 ### ### ### 0.0
2019-Nov-19 Tue 61.22 61.5 ### 61.5 61,274 1,884,175 71.9 71.9 4.4
2019-Nov-18 Mon 61.4 61.4 ### ### ### ### 0.0
2019-Nov-15 Fri 60.8 ### 60.8 ### 52,185 1,586,424 74.4 74.4 0.0
2019-Nov-14 Thu 60.49 60.84 60.41 60.78 24,225 1,468,640 71.6 71.6 ###
2019-Nov-13 Wed 61.2 61.2 60.52 60.59 32.7 32.7 4.3
2019-Nov-12 Tue ### ### 60.88 61.2 39.9 39.9 ###
2019-Nov-11 Mon ### ### ### ### 31,856 0 74.3 74.3 0.0
2019-Nov-08 Fri ### 61.2 60.74 60.83 35.6 35.6 4.3
2019-Nov-07 Thu ### 60.88 ### 60.88 33,370 1,015,782 69.3 69.3 4.3
2019-Nov-06 Wed ### ### 60.22 60.25 54,480 ### ### ### ###
2019-Nov-05 Tue ### 60.55 60.25 60.45 73.9 73.9 4.3
2019-Nov-04 Mon ### ### ### 60.2 48,077 0 ### ### ###
2019-Nov-01 Fri ### ### 59.77 ### 36,125 ### ### ### 0.0
2019-Oct-31 Thu 60.75 60.81 ### ### 92,159 ### ### ### 0.0
2019-Oct-30 Wed ### ### 60.55 60.55 47,528 ### 31.3 31.3 4.3
2019-Oct-29 Tue 61.27 61.29 ### ### 19,550 ### ### ### 0.0
2019-Oct-28 Mon ### 61.29 ### ### 37.4 37.4 0.0
2019-Oct-25 Fri ### ### ### ### 36,457 0 71.6 71.6 0.0
2019-Oct-24 Thu 60.85 60.88 60.72 60.72 35.5 35.5 4.3
2019-Oct-23 Wed 60.85 60.85 ### ### 19,150 ### ### ### 0.0
2019-Oct-22 Tue 60.54 60.54 ### 60.48 23,476 ### ### ### ###
2019-Oct-21 Mon 59.84 60.8 59.74 60.8 25,945 ### 84.9 84.9 4.3
2019-Oct-18 Fri ### 60.22 ### ### 33.0 33.0 0.0
2019-Oct-17 Thu ### ### ### ### ### ### 0.0
2019-Oct-16 Wed 60.51 60.85 60.51 60.84 70.1 70.1 4.3
2019-Oct-15 Tue ### ### ### ### 19,629 0 ### ### 0.0
2019-Oct-14 Mon 60.23 60.47 ### 60.2 26,051 787,651 36.8 36.8 ###
2019-Oct-11 Fri 59.79 ### ### ### 34,245 0 70.5 70.5 0.0
2019-Oct-10 Thu 59.27 59.44 ### ### ### ### 0.0
2019-Oct-09 Wed 59.4 59.4 ### 59.2 55,458 ### ### ### 4.2
2019-Oct-08 Tue 59.77 59.83 ### 59.81 71.1 71.1 4.3
2019-Oct-07 Mon 59.5 59.5 ### ### 24,586 ### ### ### 0.0
2019-Oct-04 Fri 59.5 59.5 58.8 ### 107,080 6,333,782 23.4 23.4 0.0
2019-Oct-03 Thu 60.5 60.5 ### 59.28 16.8 16.8 4.2
2019-Oct-02 Wed 61.5 61.5 60.53 60.73 26.0 26.0 4.3
2019-Oct-01 Tue 62.29 62.29 ### 61.7 25.0 25.0 4.4
2019-Sep-30 Mon 62.55 62.86 ### ### 71.0 71.0 0.0
2019-Sep-27 Fri ### 62.44 ### ### ### ### 0.0
2019-Sep-26 Thu 62.43 62.44 ### ### 101,182 ### 30.7 30.7 0.0
2019-Sep-25 Wed ### ### ### 62.4 47,377 0 ### ### 4.5
2019-Sep-24 Tue 62.82 62.86 ### 62.73 38,857 1,221,275 ### ### ###
2019-Sep-23 Mon 62.89 ### 62.77 62.8 ### ### 4.5
2019-Sep-20 Fri 62.76 ### ### 62.76 69.0 69.0 4.5
2019-Sep-19 Thu 62.25 62.77 62.25 ### ### ### 0.0
2019-Sep-18 Wed 62.24 62.27 ### ### 47,941 1,492,643 ### ### 0.0
2019-Sep-17 Tue ### 62.23 ### 62.23 72.7 72.7 4.4
2019-Sep-16 Mon 61.5 ### 61.5 ### 41,174 ### 75.5 75.5 0.0
2019-Sep-13 Fri ### ### ### ### 79,277 0 73.8 73.8 0.0
2019-Sep-12 Thu ### ### 61.8 61.83 35.3 35.3 ###
2019-Sep-11 Wed ### ### ### 61.5 ### ### 4.4
2019-Sep-10 Tue ### 61.48 ### ### 42,176 ### ### ### 0.0
2019-Sep-09 Mon 61.2 ### ### ### 31.7 31.7 0.0
2019-Sep-06 Fri 60.87 ### 60.87 ### 42,877 ### 70.3 70.3 0.0
2019-Sep-05 Thu ### ### ### 60.81 ### ### ###
2019-Sep-04 Wed 59.59 ### 59.49 59.77 37,948 ### ### ### ###
2019-Sep-03 Tue ### ### ### ### 32.9 32.9 0.0
2019-Sep-02 Mon 60.29 ### ### 60.2 27,722 0 ### ### ###
2019-Aug-30 Fri 59.82 60.44 59.82 60.25 72.1 72.1 ###
2019-Aug-29 Thu 59.54 59.55 ### 59.25 ### ### 4.2
2019-Aug-28 Wed 59 59.51 ### 59.51 26,981 ### 71.3 71.3 ###
2019-Aug-27 Tue ### ### 58.7 ### 37,450 1,099,157 64.8 64.8 0.0
2019-Aug-26 Mon 58.86 58.86 ### 58.5 ### ### 4.2
2019-Aug-23 Fri ### 59.54 ### 59.5 21,359 635,857 74.7 74.7 4.3
2019-Aug-22 Thu 59.5 59.52 59.28 ### ### ### 0.0
2019-Aug-21 Wed 59.45 59.49 ### 59.49 49,840 ### ### ### ###
2019-Aug-20 Tue 59.5 ### ### ### 46,558 0 67.6 67.6 0.0
2019-Aug-19 Mon 59 ### 59 59.25 ### ### 4.2
2019-Aug-16 Fri 58.76 58.87 58.54 ### 44,226 2,596,287 ### ### 0.0
2019-Aug-15 Thu 59.5 59.5 ### ### 31.5 31.5 0.0
2019-Aug-14 Wed 60.57 ### ### 60.26 59,757 0 ### ### 4.3
2019-Aug-13 Tue ### ### ### 60.21 73.8 73.8 ###
2019-Aug-12 Mon 60.28 ### ### ### 33.1 33.1 0.0
2019-Aug-09 Fri ### 60.55 ### 60.26 ### ### 4.3
2019-Aug-08 Thu 59.78 ### ### ### ### ### 0.0
2019-Aug-07 Wed ### ### ### 59.79 24.7 24.7 ###
2019-Aug-06 Tue 60.49 60.49 57.41 59.7 81,081 4,779,724 31.7 31.7 4.3
2019-Aug-05 Mon 61.85 61.89 60.8 60.86 41.5 41.5 4.3
2019-Aug-02 Fri 62.8 62.8 61.8 ### ### ### 0.0
2019-Aug-01 Thu 62.7 62.8 62.29 62.8 19,049 ### ### ### 4.5
2019-Jul-31 Wed ### ### 62.7 62.7 ### ### 4.5
2019-Jul-30 Tue ### 63.26 ### ### ### ### 0.0
2019-Jul-29 Mon 62.7 62.89 62.5 62.77 67,122 ### ### ### ###
2019-Jul-26 Fri 62.5 62.7 62.47 62.56 33,553 ### ### ### 4.5
2019-Jul-25 Thu 62.59 62.7 ### 62.53 28,088 880,558 33.9 33.9 ###
2019-Jul-24 Wed ### 62.58 ### ### 71.3 71.3 0.0
2019-Jul-23 Tue 61.84 ### 61.77 ### 57,927 1,789,075 ### ### 0.0
2019-Jul-22 Mon ### ### 61.53 61.71 48,487 ### 68.4 68.4 4.4
2019-Jul-19 Fri ### 61.76 ### ### 69.5 69.5 0.0
2019-Jul-18 Thu 61.46 61.58 ### ### 38,388 ### ### ### 0.0
2019-Jul-17 Wed ### ### ### 61.58 ### ### 4.4
2019-Jul-16 Tue 61.48 61.59 ### ### 48,581 1,496,051 27.2 27.2 0.0
2019-Jul-15 Mon ### 61.71 ### 61.48 35,685 ### 35.5 35.5 ###
2019-Jul-12 Fri ### ### 61.75 ### 29,978 925,570 ### ### 0.0
2019-Jul-11 Thu 61.78 ### 61.78 ### 69.0 69.0 0.0
2019-Jul-10 Wed ### ### 61.72 61.72 ### ### 4.4
2019-Jul-09 Tue 61.75 61.81 61.51 61.55 ### ### ###
2019-Jul-08 Mon ### ### 61.7 61.74 ### ### 4.4
2019-Jul-05 Fri ### 62.55 ### 62.5 21,922 ### ### ### 4.5
2019-Jul-04 Thu 62.25 ### ### ### 66.1 66.1 0.0
2019-Jul-03 Wed ### ### 61.49 ### 32,059 985,653 ### ### 0.0
2019-Jul-02 Tue ### ### ### ### ### ### 0.0
2019-Jul-01 Mon 62.41 62.41 61.75 ### 24.7 24.7 0.0
2019-Jun-28 Fri ### 62.72 ### 62.4 ### ### 4.5
2019-Jun-27 Thu 62.43 62.8 62.25 62.8 69.1 69.1 4.5
2019-Jun-26 Wed 62.58 ### ### 62.42 ### ### 4.5
2019-Jun-25 Tue ### 62.83 62.49 ### 41,850 2,622,321 39.8 39.8 0.0
2019-Jun-24 Mon 62.71 62.75 ### 62.75 ### ### 4.5
2019-Jun-21 Fri ### 63.21 ### ### 55,025 ### ### ### 0.0
2019-Jun-20 Thu 62.54 ### 62.54 ### 73.3 73.3 0.0
2019-Jun-19 Wed ### 62.53 ### 62.46 69.2 69.2 ###
2019-Jun-18 Tue 61.4 61.73 ### ### ### ### 0.0
2019-Jun-17 Mon 61.41 ### ### ### ### ### 0.0
2019-Jun-14 Fri 61.54 61.7 ### 61.7 31,181 ### 70.1 70.1 4.4
2019-Jun-13 Thu 61.75 61.84 61.5 61.54 ### ### 4.4
2019-Jun-12 Wed ### 62.24 61.75 61.75 40,686 2,522,328 ### ### ###
2019-Jun-11 Tue 60.83 ### 60.83 61.74 79.7 79.7 4.4
2019-Jun-07 Fri 60.7 60.88 ### 60.85 ### ### ###
2019-Jun-06 Thu 60.46 ### 60.4 60.45 36,920 1,114,984 35.2 35.2 4.3
2019-Jun-05 Wed ### 60.5 ### ### 56,340 1,704,285 76.2 76.2 0.0
2019-Jun-04 Tue 59.59 59.89 59.57 59.82 ### ### 4.3
2019-Jun-03 Mon ### ### 59.57 ### 30,978 922,679 ### ### 0.0
2019-May-31 Fri ### ### ### 60.28 ### ### 4.3
2019-May-30 Thu 60.48 60.48 ### ### 27,920 ### 32.0 32.0 0.0
2019-May-29 Wed ### ### 60.23 60.46 27.1 27.1 4.3
2019-May-28 Tue ### ### ### 60.86 15,320 0 70.2 70.2 4.3
2019-May-27 Mon 60.71 ### 60.54 60.54 16,229 491,251 ### ### 4.3
2019-May-24 Fri 60.71 60.71 60.5 ### 36.7 36.7 0.0
2019-May-23 Thu 61.21 61.21 60.89 ### 31.4 31.4 0.0
2019-May-22 Wed ### ### ### ### 69.5 69.5 0.0
2019-May-21 Tue 60.79 ### 60.58 ### 26,859 813,559 70.9 70.9 0.0
2019-May-20 Mon ### 60.85 ### 60.71 38,249 1,163,725 81.9 81.9 ###
2019-May-17 Fri 59.44 ### ### ### 34.7 34.7 0.0
2019-May-16 Thu 58.85 ### 58.72 59 67.5 67.5 4.2
2019-May-15 Wed ### 58.79 58.4 ### 16,541 ### ### ### 0.0
2019-May-14 Tue ### 58.45 ### ### 33,388 ### ### ### 0.0
2019-May-13 Mon 58.84 58.84 ### 58.77 19,924 ### 37.3 37.3 4.2
2019-May-10 Fri 58.55 ### 58.55 58.85 ### ### ###
2019-May-09 Thu ### 58.7 58.27 58.57 16,423 ### ### ### ###
2019-May-08 Wed ### 58.42 ### 58.27 69.2 69.2 4.2
2019-May-07 Tue 58.89 ### 58.54 ### 30.8 30.8 0.0
2019-May-06 Mon ### ### ### 58.4 14,325 0 42.0 42.0 ###
2019-May-03 Fri 58.8 ### 58.57 58.8 22,475 658,180 67.9 67.9 4.2
2019-May-02 Thu 58.87 58.88 58.54 ### 17,351 1,018,677 ### ### 0.0
2019-May-01 Wed ### 59.25 ### ### 73.2 73.2 0.0
2019-Apr-30 Tue 59 59 ### 58.72 13,873 409,253 33.4 33.4 4.2
2019-Apr-29 Mon 59.22 59.22 58.86 ### 39,475 ### ### ### 0.0
2019-Apr-26 Fri ### 59.4 ### 59.24 13,757 408,582 32.1 32.1 ###
2019-Apr-24 Wed ### 59.45 ### ### ### ### 0.0
2019-Apr-23 Tue ### 58.8 ### 58.77 78.2 78.2 4.2
2019-Apr-18 Thu ### 58.45 ### ### 10,559 308,586 33.4 33.4 0.0
2019-Apr-17 Wed ### 58.2 ### ### 75.1 75.1 0.0
2019-Apr-16 Tue 57.85 ### 57.8 ### 21,251 614,153 68.8 68.8 0.0
2019-Apr-15 Mon ### 58 57.83 57.86 ### ### 4.1
2019-Apr-12 Fri 57.52 57.87 57.52 57.85 26,958 1,555,341 70.8 70.8 4.1
2019-Apr-11 Thu ### ### ### ### 73.0 73.0 0.0
2019-Apr-10 Wed 57.44 57.54 57.29 57.42 22,053 1,266,172 ### ### ###
2019-Apr-09 Tue 57.46 57.48 57.25 ### 11,852 679,889 ### ### 0.0
2019-Apr-08 Mon 57.48 57.5 ### 57.4 30.9 30.9 ###
2019-Apr-05 Fri ### ### 57.26 ### 17,983 514,853 ### ### 0.0
2019-Apr-04 Thu ### ### ### ### 35,224 0 ### ### 0.0
2019-Apr-03 Wed ### 58.2 58 58.2 19,450 1,130,045 ### ### 4.2
2019-Apr-02 Tue 57.88 ### 57.57 57.8 55,251 ### ### ### 4.1
2019-Apr-01 Mon 57.54 57.73 57.51 57.56 68.5 68.5 ###
2019-Mar-29 Fri ### ### ### ### 83,873 0 ### ### 0.0
2019-Mar-28 Thu ### ### 57.44 ### 23,884 685,948 70.4 70.4 0.0
2019-Mar-27 Wed 57.71 57.71 57.2 57.5 ### ### 4.1
2019-Mar-26 Tue 57.45 57.54 ### 57.54 65,523 ### ### ### ###
2019-Mar-25 Mon 57.55 57.7 57.4 57.49 ### ### ###
2019-Mar-22 Fri ### ### 58 ### 10,046 ### ### ### 0.0
2019-Mar-21 Thu 57.51 57.83 57.51 57.78 ### ### 4.1
2019-Mar-20 Wed ### 58.2 57.75 57.8 ### ### 4.1
2019-Mar-19 Tue 58.23 58.23 ### ### 35.4 35.4 0.0
2019-Mar-18 Mon ### ### 57.86 ### 72.0 72.0 0.0
2019-Mar-15 Fri ### ### 57.85 ### 32.6 32.6 0.0
2019-Mar-14 Thu ### ### 57.74 57.82 ### ### ###
2019-Mar-13 Wed ### ### 57.56 57.76 16,042 461,688 ### ### 4.1
2019-Mar-12 Tue ### 58.4 ### ### ### ### 0.0
2019-Mar-11 Mon ### ### ### 58 34.7 34.7 4.1
2019-Mar-08 Fri 58.7 58.7 58.2 58.2 27.7 27.7 4.2
2019-Mar-07 Thu ### 58.88 ### 58.74 74.0 74.0 4.2
2019-Mar-06 Wed 58.43 58.43 58 58.24 27.5 27.5 ###
2019-Mar-05 Tue 57.8 ### 57.75 ### 77.7 77.7 0.0
2019-Mar-04 Mon ### ### ### ### 15,656 0 35.0 35.0 0.0
2019-Mar-01 Fri 57.82 ### 57.82 57.85 24,859 718,673 67.1 67.1 4.1
2019-Feb-28 Thu 57.77 57.87 57.49 57.87 26,946 1,554,245 70.7 70.7 ###
2019-Feb-27 Wed ### ### ### 57.58 20,578 0 70.3 70.3 4.1
2019-Feb-26 Tue 57.5 57.57 ### 57.21 20,377 586,551 32.1 32.1 ###
2019-Feb-25 Mon 57.55 57.75 57.44 57.58 ### ### 4.1
2019-Feb-22 Fri ### 57.7 ### 57.54 69.9 69.9 ###
2019-Feb-21 Thu ### 57.46 56.76 57.28 ### ### ###
2019-Feb-20 Wed 56.8 ### 56.47 56.58 25,640 723,945 ### ### ###
2019-Feb-19 Tue 56.59 56.89 56.55 56.8 ### ### 4.1
2019-Feb-18 Mon 56.25 ### 56.25 56.42 19,724 ### ### ### ###
2019-Feb-15 Fri ### 56.2 ### ### 16,157 ### ### ### 0.0
2019-Feb-14 Thu ### ### ### ### 13,472 0 ### ### 0.0
2019-Feb-13 Wed ### 56.4 56 ### 16,443 ### 33.8 33.8 0.0
2019-Feb-11 Mon ### ### 55.8 56 37.0 37.0 4.0
2019-Feb-08 Fri ### 56.23 ### ### 34.7 34.7 0.0
2019-Feb-07 Thu ### ### ### ### 79.0 79.0 0.0
2019-Feb-06 Wed ### 55.81 ### 55.55 23,978 ### 30.6 30.6 4.0
2019-Feb-04 Mon 53.76 ### 53.75 54.2 12,557 ### ### ### ###
2019-Feb-01 Fri ### ### 53.89 ### 71.2 71.2 0.0
2019-Jan-31 Thu 54.54 ### ### ### ### ### 0.0
2019-Jan-30 Wed 54.44 54.45 ### 54.24 11,358 309,221 ### ### 3.9
2019-Jan-29 Tue 54.23 54.45 ### 54.26 13,923 379,053 ### ### 3.9
2019-Jan-25 Fri ### 54.46 ### 54.45 ### ### ###
2019-Jan-10 Thu 53.48 53.49 53 ### 12,340 657,043 ### ### 0.0
2019-Jan-09 Wed ### 53.27 ### 53.25 68.5 68.5 ###
2019-Jan-04 Fri 52 ### ### ### 71.9 71.9 0.0
2019-Jan-03 Thu ### 52.23 ### ### ### ### 0.0
2019-Jan-02 Wed ### ### ### 51.52 26,746 0 13.1 13.1 ###
2018-Dec-28 Fri 52 52.85 52 52.85 ### ### 3.8
2018-Dec-27 Thu ### ### 51.81 ### 72,026 ### 60.1 60.1 0.0
2018-Dec-20 Thu ### 52.52 51.7 51.7 43,240 ### 40.8 40.8 3.7
2018-Dec-19 Wed 52.2 ### ### ### 36,376 0 ### ### 0.0
2018-Dec-14 Fri ### 53 52.5 ### ### ### 0.0
2018-Dec-13 Thu 53.2 ### 53 ### 9,951 ### 30.4 30.4 0.0
2018-Dec-12 Wed ### 53.26 52.57 ### 34,052 ### ### ### 0.0
2018-Dec-11 Tue ### 52.75 52.4 ### 38.2 38.2 0.0
2018-Dec-10 Mon ### ### 52.55 ### ### ### 0.0
2018-Dec-07 Fri 53.48 ### 53.48 53.78 28,052 ### ### ### ###
2018-Dec-06 Thu 53.48 53.5 ### 53.5 ### ### ###
2018-Dec-05 Wed ### 53.51 ### 53.51 61,443 ### ### ### 3.8
2018-Dec-04 Tue ### ### ### 53.71 ### ### ###
2018-Dec-03 Mon 54 54.25 53.85 ### 32,521 ### ### ### 0.0
2018-Nov-30 Fri 54 ### 53.45 53.47 ### ### ###
2018-Nov-29 Thu ### 54.7 54.28 ### 28,226 ### 69.8 69.8 0.0
2018-Nov-13 Tue 55.24 55.25 ### ### 38.3 38.3 0.0
2018-Nov-12 Mon 55.22 ### ### 55.59 74.6 74.6 ###
2018-Nov-09 Fri 55.4 55.8 ### 55.25 27,158 ### ### ### ###
2018-Nov-08 Thu ### ### ### 55.2 32,653 0 ### ### 3.9
2018-Nov-07 Wed ### ### 54.75 55 65.4 65.4 3.9
2018-Nov-06 Tue 54.46 54.89 54.43 54.89 7,874 ### 74.1 74.1 ###
2018-Nov-05 Mon ### 54.54 ### 54.43 ### ### 3.9
2018-Nov-02 Fri 54.22 54.26 ### ### ### ### 0.0
2018-Nov-01 Thu ### 54.7 ### ### 32.3 32.3 0.0
2018-Oct-31 Wed ### 54.75 54.25 54.25 18,857 ### 25.5 25.5 3.9
2018-Oct-30 Tue ### ### 53.51 ### ### ### 0.0
2018-Oct-29 Mon 53.41 53.84 ### 53.78 ### ### ###
2018-Oct-26 Fri ### 53.7 52.75 53.7 75.9 75.9 3.8
2018-Oct-25 Thu 54.2 54.25 ### 53.5 57,388 1,556,649 37.0 37.0 ###
2018-Oct-24 Wed 54.86 55 54.7 54.75 41.2 41.2 ###
2018-Oct-23 Tue 55.48 55.5 54.8 54.8 69,829 ### 33.7 33.7 3.9
2018-Oct-22 Mon ### ### ### 55.42 36.1 36.1 4.0
2018-Oct-19 Fri ### ### ### 55.51 ### ### ###
2018-Oct-18 Thu ### 55.57 ### 55.43 70.5 70.5 ###
2018-Oct-17 Wed 55 ### ### ### 35,580 0 ### ### 0.0
2018-Oct-16 Tue 54.55 ### 54.55 54.74 25,940 ### 68.2 68.2 ###
2018-Oct-15 Mon ### ### 54 ### 56,728 1,531,656 34.7 34.7 0.0
2018-Oct-12 Fri 54.8 55.27 54.7 55 66,951 ### 55.5 55.5 3.9
2018-Oct-11 Thu 55.53 ### 55 55.22 117,944 ### ### ### 3.9
2018-Oct-10 Wed ### 56.77 ### ### 73.3 73.3 0.0
2018-Oct-09 Tue 56.75 56.88 56.5 56.58 45.3 45.3 ###
2018-Oct-08 Mon 57.43 57.43 ### ### 37,951 ### 34.1 34.1 0.0
2018-Oct-05 Fri 57.55 ### 57.5 57.77 72.5 72.5 ###
2018-Oct-04 Thu 57.45 57.76 57.44 57.57 16,388 943,948 71.5 71.5 4.1
2018-Oct-03 Wed ### 57.2 ### ### ### ### 0.0
2018-Oct-02 Tue ### ### 56.8 ### 37,672 1,069,884 16.9 16.9 0.0
2018-Oct-01 Mon 59 59 ### ### 39,221 ### 11.2 11.2 0.0
2018-Sep-28 Fri ### ### ### 59.54 ### ### 4.3
2018-Sep-27 Thu 58.83 ### 58.75 58.83 20,776 ### ### ### 4.2
2018-Sep-26 Wed 58.8 ### 58.8 58.88 ### ### 4.2
2018-Sep-25 Tue 59 ### 58.81 ### 34.3 34.3 0.0
2018-Sep-24 Mon ### ### 58.75 59 69.1 69.1 4.2
2018-Sep-21 Fri 58.89 59.2 58.85 ### ### ### 0.0
2018-Sep-20 Thu ### ### 58.79 58.85 21,543 633,256 ### ### ###
2018-Sep-19 Wed ### 59.43 ### 59.43 30,374 ### 73.4 73.4 4.2
2018-Sep-18 Tue 59 59.25 ### ### 31,244 ### ### ### 0.0
2018-Sep-17 Mon 58.8 59.25 ### 59.22 77.0 77.0 4.2
2018-Sep-14 Fri ### 58.82 ### 58.72 ### ### 4.2
2018-Sep-13 Thu ### ### 58.5 58.5 33.2 33.2 4.2
2018-Sep-12 Wed 59 ### 58.72 ### 28,373 ### 33.5 33.5 0.0
2018-Sep-11 Tue ### ### ### ### 78.1 78.1 0.0
2018-Sep-10 Mon 58.49 ### ### 58.59 22,148 0 ### ### 4.2
2018-Sep-07 Fri ### ### 58.2 58.56 34,375 ### 26.5 26.5 4.2
2018-Sep-06 Thu 59.57 59.57 58.5 58.52 28.3 28.3 ###
2018-Sep-05 Wed ### ### ### 58.81 37,071 0 ### ### ###
2018-Sep-04 Tue 59.44 59.44 ### 59.2 ### ### 4.2
2018-Sep-03 Mon 59.81 59.81 ### ### 15,722 ### 34.7 34.7 0.0
2018-Aug-31 Fri ### ### ### 59.82 13,048 0 ### ### 4.3
2018-Aug-30 Thu ### ### ### ### ### ### 0.0
2018-Aug-29 Wed ### ### ### ### 43,786 0 79.9 79.9 0.0
2018-Aug-28 Tue ### ### 59.25 ### 19,477 ### ### ### 0.0
2018-Aug-27 Mon ### ### 58.75 ### 23,041 676,829 70.1 70.1 0.0
2018-Aug-24 Fri 59.22 ### 58.87 58.87 23,482 ### 31.3 31.3 ###
2018-Aug-23 Thu ### ### ### ### 22,727 0 ### ### 0.0
2018-Aug-22 Wed ### 59.43 ### ### 40,059 1,190,353 70.4 70.4 0.0
2018-Aug-21 Tue ### ### 59.21 59.27 18,847 ### ### ### ###
2018-Aug-20 Mon ### 60.22 59.85 59.85 41,058 ### 30.4 30.4 4.3
2018-Aug-17 Fri ### ### ### ### ### ### 0.0
2018-Aug-16 Thu 59.28 59.71 59 ### ### ### 0.0
2018-Aug-15 Wed 58.86 59.26 58.85 59.24 25,826 1,525,154 76.6 76.6 ###
2018-Aug-14 Tue 58.43 ### 58.43 58.84 75.7 75.7 4.2
2018-Aug-13 Mon ### ### ### 58.27 42.9 42.9 4.2
2018-Aug-10 Fri 58.52 ### 58.46 58.5 39.9 39.9 4.2
2018-Aug-09 Thu ### ### ### 58.57 ### ### ###
2018-Aug-08 Wed ### ### ### ### 28,070 0 ### ### 0.0
2018-Aug-07 Tue ### ### ### ### 38.6 38.6 0.0
2018-Aug-06 Mon ### ### 57.87 ### 26,845 ### ### ### 0.0
2018-Aug-03 Fri 58.27 ### 57.77 57.77 25.8 25.8 ###
2018-Aug-02 Thu 58.42 58.42 ### ### 19,051 556,479 36.0 36.0 0.0
2018-Aug-01 Wed ### ### ### ### 24,350 0 36.7 36.7 0.0
2018-Jul-31 Tue ### 58.5 ### 58.5 19,345 565,841 77.8 77.8 4.2
2018-Jul-30 Mon 58 58.29 58 58.24 ### ### ###
2018-Jul-27 Fri 57.78 ### 57.78 ### 18,470 ### ### ### 0.0
2018-Jul-26 Thu 57.78 57.85 ### 57.75 34.0 34.0 4.1
2018-Jul-25 Wed ### ### 57.77 57.77 30.5 30.5 ###
2018-Jul-24 Tue ### ### 57.87 58 17,153 496,322 72.2 72.2 4.1
2018-Jul-23 Mon ### 58.28 57.74 57.84 35.7 35.7 ###
2018-Jul-20 Fri ### ### ### 58.23 ### ### ###
2018-Jul-19 Thu ### 58.26 ### 58.21 21,177 616,886 ### ### 4.2
2018-Jul-18 Wed 57.88 ### 57.88 ### 71.1 71.1 0.0
2018-Jul-17 Tue ### ### 57.75 57.75 38.0 38.0 4.1
2018-Jul-16 Mon ### 58.25 57.87 ### 76.7 76.7 0.0
2018-Jul-13 Fri ### 58.27 57.83 ### ### ### 0.0
2018-Jul-12 Thu 57.86 58.25 57.86 58.25 9,683 562,146 75.3 75.3 ###
2018-Jul-11 Wed ### ### ### 57.71 ### ### 4.1
2018-Jul-10 Tue 58.8 58.8 58.22 ### 27.0 27.0 0.0
2018-Jul-09 Mon 58.75 58.8 ### ### 13,245 ### ### ### 0.0
2018-Jul-06 Fri 58.22 ### ### ### ### ### 0.0
2018-Jul-05 Thu 57.75 58 ### ### ### ### 0.0
2018-Jul-04 Wed ### 57.74 57.42 57.42 42,350 ### 37.6 37.6 ###
2018-Jul-03 Tue 57.54 57.84 57.26 57.77 30,622 ### ### ### ###
2018-Jul-02 Mon 57.48 ### ### ### 38,472 0 ### ### 0.0
2018-Jun-29 Fri 59.28 59.43 59.2 59.4 67.4 67.4 4.2
2018-Jun-28 Thu ### ### ### ### ### ### 0.0
2018-Jun-27 Wed ### ### 59 ### 46,621 ### ### ### 0.0
2018-Jun-26 Tue 58.88 59.27 58.8 ### 73.7 73.7 0.0
2018-Jun-25 Mon 59.5 59.51 ### ### 32.0 32.0 0.0
2018-Jun-22 Fri ### 59.46 ### 59.29 74.7 74.7 ###
2018-Jun-21 Thu 59 ### 59 ### 23,840 703,280 80.2 80.2 0.0
2018-Jun-20 Wed 58.88 58.88 58.5 58.83 32.9 32.9 4.2
2018-Jun-19 Tue 58.83 ### 58.54 ### 26,654 ### ### ### 0.0
2018-Jun-18 Mon ### 58.7 58.41 58.55 36.5 36.5 4.2
2018-Jun-15 Fri ### 58.5 ### 58.48 ### ### 4.2
2018-Jun-14 Thu ### ### ### ### 73.5 73.5 0.0
2018-Jun-13 Wed ### ### 57.48 57.53 24,755 711,458 ### ### ###
2018-Jun-12 Tue ### 57.41 ### ### 38.4 38.4 0.0
2018-Jun-08 Fri ### 57.42 57.21 ### 14,976 858,349 ### ### 0.0
2018-Jun-07 Thu ### ### ### ### ### ### 0.0
2018-Jun-06 Wed ### ### ### ### 31,081 0 69.6 69.6 0.0
2018-Jun-05 Tue 57.21 ### 57 ### 74,357 2,119,174 78.5 78.5 0.0
2018-Jun-04 Mon 57.51 ### ### ### 30.4 30.4 0.0
2018-Jun-01 Fri 57.41 57.41 ### 57.27 31.4 31.4 ###
2018-May-31 Thu ### 57.75 ### ### 29.1 29.1 0.0
2018-May-30 Wed 57.23 ### 57 57.22 37,047 ### ### ### 4.1
2018-May-29 Tue ### ### 57.23 57.49 ### ### ###
2018-May-28 Mon 57.57 57.73 57.22 57.29 22,372 ### ### ### 4.1
2018-May-25 Fri ### 57.8 ### 57.73 22,723 ### ### ### ###
2018-May-24 Thu 57.28 57.42 ### ### 123,181 3,536,526 71.9 71.9 0.0
2018-May-23 Wed 57.51 ### ### ### ### ### 0.0
2018-May-22 Tue 57.8 57.85 ### 57.44 34.8 34.8 4.1
2018-May-21 Mon ### ### ### ### 20,722 0 32.6 32.6 0.0
2018-May-18 Fri 58.51 58.51 ### ### 45,526 ### 31.5 31.5 0.0
2018-May-17 Thu 58.4 58.51 ### 58.51 ### ### ###
2018-May-16 Wed ### 58.51 58.24 ### 70.7 70.7 0.0
2018-May-15 Tue ### 58.8 ### ### 17,021 ### 35.3 35.3 0.0
2018-May-14 Mon 58.73 58.77 58.54 58.73 67.9 67.9 ###
2018-May-11 Fri 58.76 58.85 ### ### 21,075 ### ### ### 0.0
2018-May-10 Thu ### ### ### ### 29.3 29.3 0.0
2018-May-09 Wed ### ### 58.7 58.86 ### ### 4.2
2018-May-08 Tue ### ### 58.86 ### 71.4 71.4 0.0
2018-May-07 Mon ### 59.2 ### ### 37.3 37.3 0.0
2018-May-04 Fri 59.21 59.25 58.76 58.81 25,541 1,507,046 33.0 33.0 ###
2018-May-03 Thu 59 ### ### ### 38,082 0 ### ### 0.0
2018-May-02 Wed 58.57 58.78 58.45 58.73 24,343 ### ### ### ###
2018-May-01 Tue ### 58.51 ### 58.5 29,779 871,184 ### ### 4.2
2018-Apr-30 Mon 57.73 ### 57.73 ### ### ### 0.0
2018-Apr-27 Fri ### ### 57.26 ### ### ### 0.0
2018-Apr-26 Thu 57.55 ### ### ### ### ### 0.0
2018-Apr-24 Tue ### ### 57.29 ### 75.6 75.6 0.0
2018-Apr-23 Mon ### 57.44 ### ### ### ### 0.0
2018-Apr-20 Fri ### ### ### ### 38,958 0 ### ### 0.0
2018-Apr-19 Thu 57.42 57.52 57.2 57.25 ### ### ###
2018-Apr-18 Wed ### 57.21 57 ### 36,623 2,091,356 34.3 34.3 0.0
2018-Apr-17 Tue ### ### ### ### ### ### 0.0
2018-Apr-16 Mon 56.88 ### 56.88 ### 30,253 ### 73.7 73.7 0.0
2018-Apr-13 Fri 56.75 57 ### 56.88 19,024 542,184 ### ### 4.1
2018-Apr-12 Thu 56.78 56.85 56.51 ### 30,977 1,755,776 ### ### 0.0
2018-Apr-11 Wed ### ### 56.8 ### 36,257 ### 28.5 28.5 0.0
2018-Apr-10 Tue 56.79 57.42 56.79 57.42 78.3 78.3 ###
2018-Apr-09 Mon 56.49 ### ### ### 75.9 75.9 0.0
2018-Apr-06 Fri 56.29 ### 56.29 56.53 44,154 ### ### ### 4.0
2018-Apr-05 Thu 56.52 56.71 ### ### 167,927 4,761,570 ### ### 0.0
2018-Apr-04 Wed 56.45 56.46 ### 56.23 42,443 ### 36.0 36.0 ###
2018-Apr-03 Tue 57.45 57.45 ### ### ### ### 0.0
2018-Mar-29 Thu ### ### 57.56 57.56 31,925 ### ### ### ###
2018-Mar-28 Wed 57.88 ### 57.78 57.81 ### ### ###
2018-Mar-27 Tue 58.24 ### ### ### 33,344 0 67.2 67.2 0.0
2018-Mar-26 Mon 58 58 57.73 57.8 32,744 ### ### ### 4.1
2018-Mar-23 Fri ### ### ### ### 87,358 0 ### ### 0.0
2018-Mar-22 Thu ### ### ### ### ### ### 0.0
2018-Mar-21 Wed 59.56 59.74 59.49 ### 16,979 ### 69.8 69.8 0.0
2018-Mar-20 Tue 59.4 59.48 ### 59.48 14,573 ### ### ### 4.2
2018-Mar-19 Mon ### ### 59.4 ### ### ### 0.0
2018-Mar-16 Fri 59.55 59.8 59.45 59.8 ### ### ###
2018-Mar-15 Thu 59.29 ### ### 59.29 20,374 0 68.1 68.1 ###
2018-Mar-14 Wed ### ### 59.41 59.49 35,649 1,058,953 30.2 30.2 ###
2018-Mar-13 Tue 60.27 60.27 59.75 ### 26,229 ### ### ### 0.0
2018-Mar-12 Mon ### 60.55 60.2 ### 34,050 ### ### ### 0.0
2018-Mar-09 Fri 59.8 ### 59.75 ### 67.4 67.4 0.0
2018-Mar-08 Thu ### 59.7 ### ### 69.1 69.1 0.0
2018-Mar-07 Wed 59.85 59.85 ### ### 101,771 ### ### ### 0.0
2018-Mar-06 Tue 59.52 ### 59.52 59.85 74.3 74.3 4.3
2018-Mar-05 Mon 59.52 59.52 ### ### 27,341 ### ### ### 0.0
2018-Mar-02 Fri 59.73 59.73 59.2 59.52 58,641 3,487,087 ### ### ###
2018-Mar-01 Thu ### ### 59.79 ### 36.3 36.3 0.0
2018-Feb-28 Wed 60.43 60.57 ### ### ### ### 0.0
2018-Feb-27 Tue 60.73 60.88 ### ### 29,383 ### 41.9 41.9 0.0
2018-Feb-26 Mon 60.5 ### ### 60.47 24,073 0 ### ### ###
2018-Feb-23 Fri ### 60.26 59.87 60.22 17,674 1,061,588 ### ### ###
2018-Feb-22 Thu ### ### 59.44 59.71 69.4 69.4 ###
2018-Feb-21 Wed 59.4 ### 59.29 ### 13,325 ### ### ### 0.0
2018-Feb-20 Tue 59.29 59.47 ### 59.4 70.1 70.1 4.2
2018-Feb-19 Mon ### ### ### ### 66.5 66.5 0.0
2018-Feb-16 Fri ### 59.2 58.83 58.83 36.0 36.0 4.2
2018-Feb-15 Thu ### 59 ### 59 36,580 ### ### ### 4.2
2018-Feb-14 Wed 58.5 58.54 ### 58.27 25,274 ### ### ### 4.2
2018-Feb-13 Tue 58.43 ### 58.2 58.42 19,942 ### 32.2 32.2 4.2
2018-Feb-12 Mon 58.5 58.58 ### 58.29 49,386 ### 39.9 39.9 ###
2018-Feb-09 Fri 58.43 ### 58 58.58 ### ### 4.2
2018-Feb-08 Thu 59 ### 58.59 ### 40,228 1,178,479 ### ### 0.0
2018-Feb-07 Wed 59.44 ### 59 ### 67,346 ### ### ### 0.0
2018-Feb-06 Tue 60.4 60.4 ### ### 101,029 3,051,075 ### ### 0.0
2018-Feb-05 Mon 60.82 60.82 60.45 60.48 ### ### ###
2018-Feb-02 Fri ### 61.5 ### 61.45 18,920 ### 72.9 72.9 ###
2018-Feb-01 Thu ### ### ### 61.28 24,279 0 66.9 66.9 4.4
2018-Jan-31 Wed 60.55 ### 60.41 ### 53,940 1,629,257 ### ### 0.0
2018-Jan-30 Tue 60.78 ### ### ### 44.7 44.7 0.0
2018-Jan-29 Mon ### ### ### ### 76.0 76.0 0.0
2018-Jan-25 Thu 60.5 60.56 60.22 60.56 ### ### 4.3
2018-Jan-24 Wed 60.55 60.74 60.53 60.53 42,178 ### 35.7 35.7 ###
2018-Jan-23 Tue ### ### ### 60.54 ### ### 4.3
2018-Jan-22 Mon 60.5 60.5 60.25 60.25 33,551 2,025,641 41.0 41.0 ###
2018-Jan-19 Fri 60.76 60.86 ### ### 16,622 ### 35.7 35.7 0.0
2018-Jan-18 Thu 60.75 ### 60.75 60.82 ### ### 4.3
2018-Jan-17 Wed ### ### 60.72 60.72 ### ### 4.3
2018-Jan-16 Tue ### ### ### ### 27,644 0 ### ### 0.0
2018-Jan-15 Mon ### ### ### ### 126,647 0 31.7 31.7 0.0
2018-Jan-12 Fri 61.71 61.71 ### ### 28.3 28.3 0.0
2018-Jan-11 Thu 61.75 61.75 61.48 61.59 39.7 39.7 ###
2018-Jan-02 Tue ### ### 61.24 61.42 ### ### 4.4
2017-Dec-29 Fri 62.5 62.5 ### 62.2 24,288 ### 27.0 27.0 4.4
2017-Dec-28 Thu 62.44 ### 62.25 62.42 17,144 ### 28.1 28.1 4.5
2017-Dec-27 Wed ### 62.5 62.28 ### 34.1 34.1 0.0
2017-Dec-22 Fri ### 62.41 ### ### 30,953 965,888 31.8 31.8 0.0
2017-Dec-21 Thu ### ### ### ### 54,825 0 63.1 63.1 0.0
2017-Dec-20 Wed 62.42 62.43 62.2 ### 32,426 2,020,626 ### ### 0.0
2017-Dec-19 Tue 62.5 62.58 ### 62.5 67.7 67.7 4.5
2017-Dec-18 Mon 62.25 62.45 ### ### 25,952 810,351 ### ### 0.0
2017-Dec-15 Fri 62.2 62.29 ### ### 36,046 1,122,652 36.1 36.1 0.0
2017-Dec-08 Fri ### 62.45 ### ### 21,671 676,676 65.8 65.8 0.0
2017-Dec-07 Thu ### 62.26 61.8 ### 24,958 1,548,144 67.7 67.7 0.0
2017-Dec-06 Wed ### ### 61.55 ### ### ### 0.0
2017-Dec-05 Tue 61.88 ### ### ### 28,228 0 ### ### 0.0
2017-Dec-04 Mon ### 62.2 ### ### 33,174 ### ### ### 0.0
2017-Dec-01 Fri 62.2 ### ### ### ### ### 0.0
2017-Nov-30 Thu ### 62.2 61.55 62.2 73.2 73.2 4.4
2017-Nov-29 Wed ### 62.5 ### 62.22 66.3 66.3 4.4
2017-Nov-28 Tue ### ### 61.85 ### ### ### 0.0
2017-Nov-27 Mon ### 62.21 ### ### 20,642 ### ### ### 0.0
2017-Nov-24 Fri ### ### 61.7 ### 68.0 68.0 0.0
2017-Nov-23 Thu ### ### ### ### 22,277 0 35.1 35.1 0.0
2017-Nov-22 Wed ### 62.2 ### ### ### ### 0.0
2017-Nov-21 Tue 61.84 61.84 ### 61.83 35.4 35.4 ###
2017-Nov-20 Mon ### 61.75 61.5 61.75 ### ### ###
2017-Nov-17 Fri ### ### 61.76 ### ### ### 0.0
2017-Nov-16 Thu 61.8 ### ### 61.8 38,377 0 ### ### 4.4
2017-Nov-15 Wed ### ### 61.72 61.72 29,726 917,344 37.1 37.1 4.4
2017-Nov-14 Tue 62.5 62.54 ### ### 19,440 607,888 ### ### 0.0
2017-Nov-13 Mon ### ### ### 62.52 ### ### 4.5
2017-Nov-10 Fri 62.5 62.5 62.26 ### 20,887 ### 35.1 35.1 0.0
2017-Nov-09 Thu 62.7 62.76 62.49 ### 29,426 ### ### ### 0.0
2017-Nov-08 Wed ### 62.44 ### 62.4 ### ### 4.5
2017-Nov-07 Tue ### ### ### 62.29 ### ### ###
2017-Nov-06 Mon ### ### ### 61.75 32.2 32.2 ###
2017-Nov-03 Fri 61.85 ### 61.7 61.87 63.2 63.2 ###
2017-Nov-02 Thu ### ### ### 61.78 ### ### 4.4
2017-Nov-01 Wed 61.41 ### 61.41 61.72 40,381 ### 70.5 70.5 4.4
2017-Oct-31 Tue 61.57 ### 61.29 ### 40,554 1,242,777 ### ### 0.0
2017-Oct-30 Mon 61.75 ### 61.53 ### 34,178 1,051,486 74.1 74.1 0.0
2017-Oct-27 Fri ### ### 61.27 61.5 ### ### 4.4
2017-Oct-26 Thu 61.81 61.81 61.46 61.72 ### ### 4.4
2017-Oct-25 Wed 62.22 62.23 ### ### 26,684 830,272 ### ### 0.0
2017-Oct-24 Tue ### ### 61.83 ### 19,245 594,959 ### ### 0.0
2017-Oct-23 Mon ### ### 61.83 61.83 28,073 867,876 36.3 36.3 ###
2017-Oct-20 Fri 61.49 ### 61.4 ### ### ### 0.0
2017-Oct-19 Thu 61.8 61.88 61.58 ### 30,347 1,873,320 ### ### 0.0
2017-Oct-18 Wed 61.83 ### 61.71 ### 24,953 769,924 ### ### 0.0
2017-Oct-17 Tue 61.56 ### 61.5 61.83 71.1 71.1 ###
2017-Oct-16 Mon ### 61.53 ### 61.46 20,585 ### 69.6 69.6 ###
2017-Oct-13 Fri 60.73 ### 60.73 ### 22,745 690,651 68.6 68.6 0.0
2017-Oct-12 Thu 60.41 ### 60.4 ### ### ### 0.0
2017-Oct-11 Wed ### ### ### 60.53 66.6 66.6 ###
2017-Oct-10 Tue 60.21 60.45 ### 60.28 ### ### 4.3
2017-Oct-09 Mon ### ### ### 60.53 ### ### ###
2017-Oct-06 Fri ### ### ### ### 21,450 0 ### ### 0.0
2017-Oct-05 Thu ### ### ### ### 22,348 0 23.2 23.2 0.0
2017-Oct-04 Wed ### 60.4 59.55 59.76 103,787 6,224,625 ### ### 4.3
2017-Oct-03 Tue 60.5 60.72 ### 60.4 15,452 469,122 ### ### 4.3
2017-Oct-02 Mon ### 60.74 60.27 60.57 ### ### ###
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu 61.23 61.27 60.89 ### 25.4 25.4 0.0
2017-Sep-27 Wed ### ### 60.86 ### 18,174 ### 34.0 34.0 0.0
2017-Sep-26 Tue 61.21 ### ### ### 32.5 32.5 0.0
2017-Sep-25 Mon 61.74 61.74 ### ### 26.4 26.4 0.0
2017-Sep-22 Fri ### 61.25 ### 61.23 ### ### ###
2017-Sep-21 Thu 61.41 61.42 60.7 60.86 44,023 2,688,044 ### ### 4.3
2017-Sep-20 Wed 61.53 61.53 61.24 61.41 ### ### ###
2017-Sep-19 Tue 61.85 ### 61.7 61.75 18,671 ### 35.5 35.5 ###
2017-Sep-18 Mon 61.79 61.89 ### 61.8 34,121 1,055,874 68.6 68.6 4.4
2017-Sep-15 Fri ### ### 61.51 61.7 67,487 ### 30.6 30.6 4.4
2017-Sep-14 Thu 62.44 62.44 ### 62.22 ### ### 4.4
2017-Sep-13 Wed ### 62.85 ### ### 30,181 ### 32.9 32.9 0.0
2017-Sep-12 Tue 62.26 ### 62.26 62.41 19,281 ### 72.1 72.1 4.5
2017-Sep-11 Mon 61.59 ### 61.4 61.86 9,584 294,228 74.2 74.2 4.4
2017-Sep-08 Fri 61.71 61.82 61.25 ### 20,683 1,272,728 ### ### 0.0
2017-Sep-07 Thu ### ### 61.55 61.59 23,221 714,626 34.4 34.4 ###
2017-Sep-06 Wed ### 61.52 61.28 ### 28,089 ### 65.8 65.8 0.0
2017-Sep-05 Tue 61.7 61.76 61.41 61.73 72.7 72.7 ###
2017-Sep-04 Mon ### ### ### 61.7 ### ### 4.4
2017-Sep-01 Fri ### ### 61.76 ### 19,156 ### ### ### 0.0
2017-Aug-31 Thu 61.21 61.85 61.21 61.8 21,573 1,327,386 ### ### 4.4
2017-Aug-30 Wed 61.42 61.42 ### ### 52,247 ### ### ### 0.0
2017-Aug-29 Tue 61.25 ### ### ### 22,358 0 36.7 36.7 0.0
2017-Aug-28 Mon ### ### 61.54 ### 30.8 30.8 0.0
2017-Aug-25 Fri ### 62.22 ### ### ### ### 0.0
2017-Aug-24 Thu 61.7 62.28 61.7 62.28 ### ### 4.4
2017-Aug-23 Wed ### ### ### 61.72 35,088 0 32.2 32.2 4.4
2017-Aug-22 Tue 61.74 ### 61.59 61.74 ### ### 4.4
2017-Aug-21 Mon 61.47 61.75 ### 61.75 21,528 664,677 78.4 78.4 ###
2017-Aug-18 Fri ### ### 60.85 ### 28,189 857,650 ### ### 0.0
2017-Aug-17 Thu ### ### 61.4 61.42 35,657 ### 22.7 22.7 4.4
2017-Aug-16 Wed ### 61.84 ### 61.84 75.6 75.6 4.4
2017-Aug-15 Tue ### 61.55 ### ### ### ### 0.0
2017-Aug-14 Mon ### ### 60.75 ### 72.8 72.8 0.0
2017-Aug-11 Fri 60.87 60.87 60.5 60.53 49,282 2,990,678 29.5 29.5 ###
2017-Aug-10 Thu ### 61.78 ### 61.54 27,188 ### ### ### 4.4
2017-Aug-09 Wed 61.4 ### 61.4 61.58 69.3 69.3 4.4
2017-Aug-08 Tue 61.8 ### 61.25 61.26 14,655 ### ### ### 4.4
2017-Aug-07 Mon ### 61.77 ### ### 31,650 ### ### ### 0.0
2017-Aug-04 Fri ### 61.2 60.86 ### 32.8 32.8 0.0
2017-Aug-03 Thu 61.41 61.41 ### ### 40,826 ### 23.7 23.7 0.0
2017-Aug-02 Wed ### ### ### 61.41 ### ### ###
2017-Aug-01 Tue ### 61.84 ### 61.8 26,327 ### ### ### 4.4
2017-Jul-31 Mon ### 61.5 ### 61.24 21,983 675,977 ### ### 4.4
2017-Jul-28 Fri 61.5 61.5 60.75 60.75 ### ### ###
2017-Jul-27 Thu 61.56 ### 61.49 61.58 16,924 520,328 ### ### 4.4
2017-Jul-26 Wed 61.43 61.52 61.27 61.41 31.5 31.5 ###
2017-Jul-25 Tue ### ### ### 60.82 77.2 77.2 4.3
2017-Jul-24 Mon 60.5 60.5 ### ### 33.0 33.0 0.0
2017-Jul-21 Fri 60.81 ### 60.55 60.79 21,783 659,480 ### ### 4.3
2017-Jul-20 Thu 61.4 61.46 ### ### 55,928 ### 31.8 31.8 0.0
2017-Jul-19 Wed 60.85 61.21 60.73 ### 32,725 1,995,243 76.3 76.3 0.0
2017-Jul-18 Tue 61.28 61.28 60.4 60.4 24.3 24.3 4.3
2017-Jul-17 Mon 61.46 61.56 ### 61.44 ### ### 4.4
2017-Jul-14 Fri 61.21 61.59 61.21 ### ### ### 0.0
2017-Jul-13 Thu ### 61.26 ### 61.26 31,370 ### ### ### 4.4
2017-Jul-12 Wed ### ### ### 60.7 21,087 0 31.1 31.1 4.3
2017-Jul-11 Tue ### ### ### ### 72.1 72.1 0.0
2017-Jul-10 Mon ### 61.24 ### ### ### ### 0.0
2017-Jul-07 Fri ### ### ### 60.75 37,027 0 ### ### ###
2017-Jul-06 Thu ### ### ### 61.25 ### ### 4.4
2017-Jul-05 Wed ### ### ### 61.5 34.0 34.0 4.4
2017-Jul-04 Tue 60.89 61.57 60.89 ### ### ### 0.0
2017-Jul-03 Mon ### ### 60.4 60.42 58,052 1,753,170 ### ### 4.3
2017-Jun-30 Fri ### ### 62.2 ### 33,043 ### 31.9 31.9 0.0
2017-Jun-29 Thu 62.5 ### 62.5 62.87 ### ### ###
2017-Jun-28 Wed 61.45 ### 61.45 ### ### ### 0.0
2017-Jun-27 Tue 61.5 61.5 ### 61.42 55,674 1,711,975 33.0 33.0 4.4
2017-Jun-26 Mon ### ### ### 61.43 24,972 0 ### ### 4.4
2017-Jun-23 Fri ### ### ### ### 62,158 0 71.2 71.2 0.0
2017-Jun-22 Thu 60.8 61.43 60.8 ### 72.3 72.3 0.0
2017-Jun-21 Wed 61.26 61.26 60.55 ### 49,678 ### 25.5 25.5 0.0
2017-Jun-20 Tue ### ### 61.81 61.81 ### ### ###
2017-Jun-19 Mon ### ### ### ### ### ### 0.0
2017-Jun-16 Fri ### ### 61.59 ### 21,183 ### ### ### 0.0
2017-Jun-15 Thu ### 62.4 61.72 61.72 31.7 31.7 4.4
2017-Jun-14 Wed ### ### ### ### 61,158 0 79.8 79.8 0.0
2017-Jun-13 Tue 60.85 61.52 ### 61.51 137,046 ### ### ### ###
2017-Jun-09 Fri ### 60.8 ### 60.77 ### ### ###
2017-Jun-08 Thu 60.4 ### 60.24 60.47 70.3 70.3 ###
2017-Jun-07 Wed 60.87 60.87 60.42 60.85 79,146 ### ### ### ###
2017-Jun-06 Tue ### ### 60.76 60.76 23,273 ### ### ### ###
2017-Jun-05 Mon 62.25 62.25 61.54 61.59 25.5 25.5 ###
2017-Jun-02 Fri ### ### 61.89 62.28 ### ### 4.4
2017-Jun-01 Thu 61.47 61.56 61.29 61.54 68.8 68.8 4.4
2017-May-31 Wed ### ### 61.25 61.51 ### ### ###
2017-May-30 Tue ### ### ### 61.26 19,671 0 77.1 77.1 4.4
2017-May-29 Mon 61.47 61.47 ### ### 30,555 ### ### ### 0.0
2017-May-26 Fri ### ### 61.26 61.41 ### ### ###
2017-May-25 Thu 61.54 61.74 61.25 61.74 21,186 ### 74.1 74.1 4.4
2017-May-24 Wed 61.75 61.76 61.5 ### 43,340 2,671,044 31.4 31.4 0.0
2017-May-23 Tue 61.74 ### 61.49 61.49 32,543 ### 32.2 32.2 4.4
2017-May-22 Mon ### 61.76 61.52 61.7 25,254 1,556,656 ### ### 4.4
2017-May-19 Fri 61.72 61.72 ### 61.49 ### ### 4.4
2017-May-18 Thu 61.47 ### 61.2 ### 23,770 ### ### ### 0.0
2017-May-17 Wed 62.56 62.56 ### ### ### ### 0.0
2017-May-16 Tue 62.8 ### ### 62.85 21,349 0 ### ### ###
2017-May-15 Mon ### ### ### ### 84.3 84.3 0.0
2017-May-12 Fri ### ### ### ### 28,542 0 ### ### 0.0
2017-May-11 Thu 62.84 63.22 62.78 62.78 34.0 34.0 4.5
2017-May-10 Wed 62.48 ### ### 62.81 ### ### ###
2017-May-09 Tue ### ### ### 62.7 ### ### 4.5
2017-May-08 Mon ### ### ### ### ### ### 0.0
2017-May-05 Fri 62.87 ### 62.59 ### ### ### 0.0
2017-May-04 Thu ### ### 62.5 ### 27.9 27.9 0.0
2017-May-03 Wed 63.26 63.26 62.53 62.74 14,848 ### 30.8 30.8 ###
2017-May-02 Tue 63.2 63.29 62.77 ### 22,624 ### ### ### 0.0
2017-May-01 Mon 62.84 ### 62.77 ### ### ### 0.0
2017-Apr-28 Fri ### ### 62.4 ### 12,646 394,555 69.8 69.8 0.0
2017-Apr-27 Thu ### 62.77 ### 62.77 22,545 707,574 ### ### ###
2017-Apr-26 Wed 62.22 62.49 62.21 62.45 21,970 1,369,829 76.2 76.2 ###
2017-Apr-24 Mon ### ### 61.8 61.89 ### ### ###
2017-Apr-21 Fri 61.7 ### 61.7 61.81 70.8 70.8 ###
2017-Apr-20 Thu ### 61.46 ### 61.46 10,971 ### 77.6 77.6 ###
2017-Apr-19 Wed ### ### ### ### ### ### 0.0
2017-Apr-18 Tue 61.82 ### ### 61.4 ### ### 4.4
2017-Apr-13 Thu ### ### 61.87 ### 19,059 ### ### ### 0.0
2017-Apr-12 Wed ### ### ### 62.22 14,551 0 ### ### 4.4
2017-Apr-11 Tue ### 62.55 ### 62.42 27,284 ### ### ### 4.5
2017-Apr-10 Mon 61.82 62.24 61.82 ### ### ### 0.0
2017-Apr-07 Fri ### ### 61.53 61.75 30.2 30.2 ###
2017-Apr-06 Thu ### ### ### 61.81 18,173 0 ### ### ###
2017-Apr-05 Wed ### 62.26 61.89 62.26 71.4 71.4 4.4
2017-Apr-04 Tue 62.71 62.71 ### ### 23.4 23.4 0.0
2017-Apr-03 Mon 62.7 62.7 ### 62.47 33.2 33.2 4.5
2017-Mar-31 Fri 63.24 63.43 ### ### ### ### 0.0
2017-Mar-30 Thu ### 63.28 ### 63.26 ### ### 4.5
2017-Mar-29 Wed 62.81 ### ### ### 11,475 0 68.4 68.4 0.0
2017-Mar-28 Tue 61.76 62.56 61.76 62.56 17,041 ### 80.0 80.0 4.5
2017-Mar-27 Mon ### 61.73 ### 61.73 82.2 82.2 ###
2017-Mar-24 Fri ### 61.77 ### ### 9,544 ### ### ### 0.0
2017-Mar-23 Thu ### ### ### 60.84 27.9 27.9 4.3
2017-Mar-22 Wed 61.41 61.41 60.76 60.79 ### ### 4.3
2017-Mar-21 Tue ### 61.73 ### 61.73 23,841 735,852 ### ### ###
2017-Mar-20 Mon ### 61.71 61.45 61.45 10,855 668,450 ### ### ###
2017-Mar-17 Fri ### ### ### 61.76 18,453 0 68.5 68.5 ###
2017-Mar-16 Thu ### ### 61.53 61.57 29.4 29.4 4.4
2017-Mar-15 Wed 61.78 61.81 ### 61.77 ### ### 4.4
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 61.87 ### 61.7 61.81 38.9 38.9 ###
2017-Mar-10 Fri 61.49 ### ### 61.87 ### ### ###
2017-Mar-09 Thu ### 61.41 ### 61.23 ### ### ###
2017-Mar-08 Wed ### ### 60.8 ### 16,949 515,249 71.8 71.8 0.0
2017-Mar-07 Tue 60.54 ### 60.4 ### ### ### 0.0
2017-Mar-06 Mon 60.5 60.57 ### 60.57 ### ### ###
2017-Mar-03 Fri 60.7 60.7 ### 60.48 32.1 32.1 ###
2017-Mar-02 Thu 60.78 ### ### ### 67,725 0 ### ### 0.0
2017-Mar-01 Wed 60.25 ### ### ### ### ### 0.0
2017-Feb-28 Tue ### ### ### 60.29 86,426 0 ### ### ###
2017-Feb-27 Mon ### ### ### ### 20,154 0 37.6 37.6 0.0
2017-Feb-24 Fri 60.75 60.76 ### 60.43 ### ### ###
2017-Feb-23 Thu ### 60.89 ### 60.76 30,823 ### 76.7 76.7 ###
2017-Feb-22 Wed 60.52 60.74 60.42 60.71 8,577 ### 73.2 73.2 ###
2017-Feb-21 Tue 60.54 60.54 ### ### 33.4 33.4 0.0
2017-Feb-20 Mon 60.26 ### ### 60.26 ### ### 4.3
2017-Feb-17 Fri 60.25 ### ### 60.2 ### ### ###
2017-Feb-16 Thu 60.87 60.87 ### ### 13,444 ### 27.5 27.5 0.0
2017-Feb-15 Wed ### ### ### 60.56 20,352 0 77.1 77.1 4.3
2017-Feb-14 Tue 60.25 ### ### ### ### ### 0.0
2017-Feb-13 Mon ### 60.29 ### ### ### ### 0.0
2017-Feb-10 Fri 59.58 ### ### ### 29,523 0 ### ### 0.0
2017-Feb-09 Thu ### ### 58.73 ### 11,527 ### 69.0 69.0 0.0
2017-Feb-08 Wed 58.57 58.77 58.42 58.72 17,420 1,020,724 ### ### 4.2
2017-Feb-07 Tue 58.21 58.27 ### 58.26 ### ### ###
2017-Feb-06 Mon 58.75 ### ### ### 10,684 0 34.7 34.7 0.0
2017-Feb-03 Fri ### 58.75 58.45 58.5 18,074 ### ### ### 4.2
2017-Feb-02 Thu 59.26 59.26 58.48 58.55 13,145 773,846 ### ### 4.2
2017-Feb-01 Wed 58.75 ### 58.43 58.86 15,552 454,351 ### ### 4.2
2017-Jan-31 Tue ### ### ### ### 29,648 0 ### ### 0.0
2017-Jan-30 Mon 59.44 59.44 58.8 ### 50,389 ### 29.2 29.2 0.0
2017-Jan-27 Fri 59.28 59.53 ### ### 56,427 1,679,549 65.8 65.8 0.0
2017-Jan-25 Wed ### ### 59 59 28.5 28.5 4.2
2017-Jan-24 Tue ### ### 58.72 ### ### ### 0.0
2017-Jan-23 Mon 59.7 59.81 58.85 ### ### ### 0.0
2017-Jan-20 Fri ### 59.48 ### 59.44 15,547 ### 74.8 74.8 4.2
2017-Jan-19 Thu 59.72 ### 59.46 59.54 12,124 360,446 36.4 36.4 4.3
2017-Jan-18 Wed ### ### 59.59 ### 3,846 ### 32.9 32.9 0.0
2017-Jan-17 Tue 60.54 60.54 ### ### 12,646 ### ### ### 0.0
2017-Jan-16 Mon ### 60.87 ### 60.76 13,671 416,076 70.7 70.7 ###
2017-Jan-13 Fri ### ### ### 60.4 11,789 0 22.4 22.4 4.3
2017-Jan-12 Thu 61.24 61.24 60.85 ### 11,241 ### ### ### 0.0
2017-Jan-11 Wed ### ### 60.77 60.77 16,681 506,852 33.4 33.4 ###
2017-Jan-10 Tue 61.53 61.56 60.77 60.8 22.8 22.8 4.3
2017-Jan-09 Mon ### 61.59 ### 61.43 ### ### 4.4
2017-Jan-06 Fri ### ### 60.74 ### ### ### 0.0
2017-Jan-05 Thu ### ### ### 60.82 19,640 0 71.4 71.4 4.3
2017-Jan-04 Wed 60.88 60.88 60.57 60.57 30.1 30.1 ###
2017-Jan-03 Tue ### ### ### 60.58 5,687 0 75.5 75.5 4.3
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 3,223 0 68.0 68.0 0.0
2016-Dec-28 Wed 60.7 ### 60.7 ### ### ### 0.0
2016-Dec-23 Fri ### ### 60.59 ### ### ### 0.0
2016-Dec-22 Thu 60.87 60.87 60.5 60.75 30.8 30.8 ###
2016-Dec-21 Wed 60.7 60.77 60.5 60.54 9,384 ### 31.0 31.0 4.3
2016-Dec-20 Tue 60.28 60.74 60.28 60.52 24,741 1,497,077 ### ### 4.3
2016-Dec-19 Mon 59.82 ### 59.82 ### 15,284 457,144 81.5 81.5 0.0
2016-Dec-16 Fri 59.7 ### 59.58 59.58 6,683 199,086 ### ### 4.3
2016-Dec-15 Thu ### ### 59.4 ### 31.9 31.9 0.0
2016-Dec-14 Wed ### ### 59.85 59.87 29.5 29.5 ###
2016-Dec-13 Tue ### ### ### ### 15,826 0 31.5 31.5 0.0
2016-Dec-12 Mon 59.78 ### 59.73 59.84 76.4 76.4 4.3
2016-Dec-09 Fri 59.55 59.81 59.52 59.78 9,741 ### 69.8 69.8 4.3
2016-Dec-08 Thu ### 59.5 ### 59.5 ### ### 4.3
2016-Dec-07 Wed 58.55 58.74 58.49 ### 54,181 ### ### ### 0.0
2016-Dec-06 Tue ### 58.51 ### 58.4 76.6 76.6 ###
2016-Dec-05 Mon ### 58.51 ### ### 81.3 81.3 0.0
2016-Dec-02 Fri ### 58.46 ### ### 10,345 302,384 41.3 41.3 0.0
2016-Dec-01 Thu 58.28 58.55 ### 58.55 ### ### 4.2
2016-Nov-30 Wed 58.52 58.52 ### ### 20,488 599,478 ### ### 0.0
2016-Nov-29 Tue ### 58.44 58 58.26 18,041 1,050,347 ### ### ###
2016-Nov-28 Mon ### ### 58.25 58.25 ### ### ###
2016-Nov-25 Fri ### 58.58 ### ### ### ### 0.0
2016-Nov-24 Thu ### 58.45 ### ### 75.6 75.6 0.0
2016-Nov-23 Wed 57.58 ### 57.54 ### 69.7 69.7 0.0
2016-Nov-22 Tue 57 57.5 57 57.4 72.9 72.9 ###
2016-Nov-21 Mon ### ### 56.7 ### ### ### 0.0
2016-Nov-18 Fri ### ### ### 56.8 8,840 0 ### ### 4.1
2016-Nov-17 Thu ### 56.77 ### 56.56 17,141 486,547 ### ### ###
2016-Nov-16 Wed 57 57 56.71 56.75 32.8 32.8 ###
2016-Nov-15 Tue 56.48 56.48 56.2 56.46 37.5 37.5 4.0
2016-Nov-14 Mon ### ### 56.48 56.54 11,423 322,585 ### ### 4.0
2016-Nov-11 Fri 56.48 ### 56.21 56.52 71.1 71.1 4.0
2016-Nov-10 Thu 55.88 56.44 55.88 ### ### ### 0.0
2016-Nov-09 Wed 56.25 56.58 ### 54.59 ### ### ###
2016-Nov-08 Tue 55.87 56.21 55.75 55.8 34.6 34.6 4.0
2016-Nov-07 Mon 55.29 55.81 55.29 55.79 28,981 ### ### ### 4.0
2016-Nov-04 Fri 55.2 55.45 ### ### 30,172 ### ### ### 0.0
2016-Nov-03 Thu ### 55.82 ### ### 11,850 ### ### ### 0.0
2016-Nov-02 Wed 56.25 56.25 55.5 ### ### ### 0.0
2016-Nov-01 Tue 56.5 56.5 ### ### 20,975 592,543 ### ### 0.0
2016-Oct-31 Mon ### ### 56 56.47 14,274 399,672 72.8 72.8 ###
2016-Oct-28 Fri 56.27 ### ### ### 8,248 0 ### ### 0.0
2016-Oct-27 Thu 56.5 56.89 ### ### 44,826 1,275,075 42.1 42.1 0.0
2016-Oct-26 Wed ### 57.2 56.5 ### 20,425 ### 38.9 38.9 0.0
2016-Oct-25 Tue ### 57.85 57.28 ### 29,549 1,700,988 74.3 74.3 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri 57.76 57.84 57.46 57.59 ### ### ###
2016-Oct-20 Thu 57.8 57.82 57.7 57.72 ### ### 4.1
2016-Oct-19 Wed ### 57.72 57.58 57.59 29.6 29.6 ###
2016-Oct-18 Tue 57.71 57.89 ### 57.53 18,981 ### 33.2 33.2 ###
2016-Oct-17 Mon 57.77 57.82 ### ### 7,058 204,046 42.0 42.0 0.0
2016-Oct-14 Fri 57.79 57.84 57.76 57.81 2,880 ### ### ### ###
2016-Oct-13 Thu ### ### 57.46 ### ### ### 0.0
2016-Oct-12 Wed 57.83 ### ### ### 12,821 0 71.0 71.0 0.0
2016-Oct-11 Tue 58.25 58.25 ### ### ### ### 0.0
2016-Oct-10 Mon 57.87 ### 57.81 57.83 19,923 575,874 ### ### ###
2016-Oct-07 Fri 58 ### 57.7 57.87 18,776 541,687 ### ### ###
2016-Oct-06 Thu ### ### 57.71 57.86 4,753 137,147 ### ### 4.1
2016-Oct-05 Wed 58.4 58.4 57.55 57.7 27,547 ### 28.3 28.3 ###
2016-Oct-04 Tue ### ### 57.5 57.77 27.9 27.9 ###
2016-Oct-03 Mon 58.89 ### 58.86 ### ### ### 0.0
2016-Sep-30 Fri 58.8 58.8 58.29 58.56 31.0 31.0 4.2
2016-Sep-29 Thu 58.7 ### 58.7 ### 22,220 652,157 67.6 67.6 0.0
2016-Sep-28 Wed ### 58.5 ### ### 73.8 73.8 0.0
2016-Sep-27 Tue 58.23 58.24 57.79 ### ### ### 0.0
2016-Sep-26 Mon ### 58.42 58 58.42 ### ### 4.2
2016-Sep-23 Fri ### 58.4 ### ### 20,255 591,446 75.6 75.6 0.0
2016-Sep-22 Thu ### ### 57.81 58 36,773 1,062,923 30.8 30.8 4.1
2016-Sep-21 Wed ### 57.75 ### ### 79.3 79.3 0.0
2016-Sep-20 Tue ### ### 56.72 ### 13,372 379,229 70.6 70.6 0.0
2016-Sep-19 Mon ### ### 56.53 ### 4,152 117,356 23.7 23.7 0.0
2016-Sep-16 Fri 56.84 57.23 ### 57.23 ### ### 4.1
2016-Sep-15 Thu ### ### ### 56.2 27.7 27.7 4.0
2016-Sep-14 Wed ### 56.2 55.74 ### 14,823 829,643 ### ### 0.0
2016-Sep-13 Tue 56.43 56.54 55.82 ### ### ### 0.0
2016-Sep-12 Mon ### ### ### ### 38.8 38.8 0.0
2016-Sep-09 Fri ### ### ### ### 35,052 0 26.9 26.9 0.0
2016-Sep-08 Thu ### ### 57.46 ### 24.3 24.3 0.0
2016-Sep-07 Wed ### ### ### ### 16,280 0 69.4 69.4 0.0
2016-Sep-06 Tue 57.71 57.71 57.48 57.54 32.8 32.8 ###
2016-Sep-05 Mon 57.7 57.83 57.59 ### 9,383 ### ### ### 0.0
2016-Sep-02 Fri ### ### ### 57.2 23.5 23.5 4.1
2016-Sep-01 Thu ### ### ### ### 8,176 0 ### ### 0.0
2016-Aug-31 Wed ### ### 57.5 57.78 11,525 331,343 ### ### 4.1
2016-Aug-30 Tue ### ### ### ### 31.5 31.5 0.0
2016-Aug-29 Mon ### ### 57.82 ### ### ### 0.0
2016-Aug-26 Fri 58.43 58.59 58.26 ### ### ### 0.0
2016-Aug-25 Thu ### ### 58.28 58.41 29,981 873,646 34.1 34.1 4.2
2016-Aug-24 Wed 58.4 ### ### 58.46 8,629 0 72.7 72.7 4.2
2016-Aug-23 Tue 58.58 ### 58.28 ### 12,922 376,547 33.6 33.6 0.0
2016-Aug-22 Mon ### 58.58 58 ### ### ### 0.0
2016-Aug-19 Fri 57.55 ### 57.55 ### 73.8 73.8 0.0
2016-Aug-18 Thu ### ### ### 57.71 16,659 0 ### ### 4.1
2016-Aug-17 Wed 57.44 ### 57.44 ### ### ### 0.0
2016-Aug-16 Tue ### ### 57.85 ### 39.6 39.6 0.0
2016-Aug-15 Mon 57.89 58.24 57.89 58.24 76.4 76.4 ###
2016-Aug-12 Fri 58.7 58.79 ### ### 18,146 ### 21.5 21.5 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed 59 ### 58.77 ### 33.9 33.9 0.0
2016-Aug-09 Tue ### ### ### ### 74.7 74.7 0.0
2016-Aug-08 Mon 58.7 ### 58.7 58.87 17,045 500,270 72.9 72.9 ###
2016-Aug-05 Fri 58.49 58.52 ### 58.47 ### ### ###
2016-Aug-04 Thu ### 58.58 ### ### 6,143 179,928 ### ### 0.0
2016-Aug-03 Wed 58.77 58.77 57.89 57.89 ### ### ###
2016-Aug-02 Tue 59.25 ### ### ### 4,874 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### 59.29 11,526 0 ### ### ###
2016-Jul-29 Fri 58.5 ### 58.5 ### 12,943 378,582 79.0 79.0 0.0
2016-Jul-28 Thu ### ### ### 58.72 16,956 0 20.9 20.9 4.2
2016-Jul-27 Wed 58.75 ### 58.57 ### ### ### 0.0
2016-Jul-26 Tue ### ### 58.53 58.84 ### ### 4.2
2016-Jul-25 Mon 58.57 ### 58.55 ### 54,957 ### 79.0 79.0 0.0
2016-Jul-22 Fri ### ### ### 58.21 29.7 29.7 4.2
2016-Jul-21 Thu ### 59.4 58.54 58.54 ### ### ###
2016-Jul-20 Wed ### 58.25 ### 58.25 23,875 695,359 ### ### ###
2016-Jul-19 Tue ### ### 57.71 ### 24,181 697,742 36.0 36.0 0.0
2016-Jul-18 Mon ### 58 ### ### 11,852 ### ### ### 0.0
2016-Jul-15 Fri 57.22 57.87 57.22 ### 13,585 781,748 ### ### 0.0
2016-Jul-14 Thu 57 57.25 57 57.22 22,821 1,303,649 ### ### 4.1
2016-Jul-13 Wed ### ### ### 56.86 32.5 32.5 ###
2016-Jul-12 Tue 56.83 56.83 56.41 56.47 31.3 31.3 ###
2016-Jul-11 Mon 55.41 56.23 55.41 ### 13,782 ### ### ### 0.0
2016-Jul-08 Fri 55 ### 55 55.23 10,129 278,547 70.5 70.5 3.9
2016-Jul-07 Thu 55.75 55.75 ### 55.24 24.3 24.3 3.9
2016-Jul-06 Wed 55.46 55.46 ### ### 25.7 25.7 0.0
2016-Jul-05 Tue 55.83 55.83 55.29 ### 35.7 35.7 0.0
2016-Jul-04 Mon 55.57 55.87 55.2 55.83 14,758 819,585 ### ### 4.0
2016-Jul-01 Fri ### 56.26 55.52 55.52 12,770 ### 20.4 20.4 4.0
2016-Jun-30 Thu 56.29 ### ### ### 40,978 0 ### ### 0.0
2016-Jun-29 Wed 55.21 ### ### 55.58 70.4 70.4 ###
2016-Jun-28 Tue ### ### ### ### 70.8 70.8 0.0
2016-Jun-27 Mon ### 55.27 54.5 ### 42,651 ### ### ### 0.0
2016-Jun-24 Fri 57.4 57.4 54.84 ### ### ### 0.0
2016-May-26 Thu 57.84 58.24 57.81 ### 21,650 1,256,241 ### ### 0.0
2016-May-25 Wed 57.5 ### 57.5 ### 78.6 78.6 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon 57.51 57.84 ### 57.44 15,775 ### 37.1 37.1 4.1
2016-May-20 Fri 57.28 ### 57.28 57.89 10,275 294,276 ### ### ###
2016-May-19 Thu ### ### ### ### 17,287 0 32.9 32.9 0.0
2016-May-18 Wed ### ### 57.74 ### 76.3 76.3 0.0
2016-May-17 Tue ### 58.5 ### 58.5 ### ### 4.2
2016-May-16 Mon 57 ### 57 ### 12,322 351,177 80.6 80.6 0.0
2016-May-13 Fri 58 ### 56.89 57.2 24.4 24.4 4.1
2016-May-12 Thu ### ### ### 57.7 16,877 0 74.5 74.5 ###
2016-May-11 Wed 57.77 ### 57.75 57.86 70.9 70.9 4.1
2016-May-10 Tue ### 57.48 ### ### 27,578 ### ### ### 0.0
2016-May-09 Mon 57.5 57.85 ### ### 28.4 28.4 0.0
2016-May-06 Fri 57.27 57.43 ### 57.43 ### ### 4.1
2016-May-05 Thu 57.46 ### ### 57.29 32.0 32.0 4.1
2016-May-04 Wed 58.43 58.43 ### ### ### ### 0.0
2016-May-03 Tue 57.54 ### 57.5 ### 78.9 78.9 0.0
2016-May-02 Mon 57.57 57.85 ### 57.85 8,849 255,957 70.6 70.6 4.1
2016-Apr-29 Fri 57.55 ### 57.46 ### ### ### 0.0
2016-Apr-28 Thu ### 57.59 ### 57.55 15,022 432,558 76.3 76.3 ###
2016-Apr-27 Wed ### 57.88 56.84 56.84 33.0 33.0 ###
2016-Apr-26 Tue 57.5 ### 57.22 ### 102,481 2,931,981 38.6 38.6 0.0
2016-Apr-22 Fri 58 ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### 58.24 44,282 0 ### ### ###
2016-Apr-20 Wed 57 57.8 ### ### 38,843 ### ### ### 0.0
2016-Apr-19 Tue ### ### ### 56.86 16,980 0 78.6 78.6 ###
2016-Apr-18 Mon 56 ### 55.8 ### 33.6 33.6 0.0
2016-Apr-15 Fri ### ### 55.77 ### 19,652 ### ### ### 0.0
2016-Apr-14 Thu ### 56 ### 56 79.2 79.2 4.0
2016-Apr-13 Wed ### 54.79 ### 54.76 15,458 423,471 ### ### ###
2016-Apr-12 Tue ### ### ### ### ### ### 0.0
2016-Apr-11 Mon ### 53.24 ### ### 9,582 255,072 ### ### 0.0
2016-Apr-08 Fri 52.75 ### 52.29 ### 18,476 483,055 70.0 70.0 0.0
2016-Apr-07 Thu 53.4 53.48 ### ### 26.6 26.6 0.0
2016-Apr-06 Wed ### 53.28 52.73 ### 11,559 612,684 ### ### 0.0
2016-Apr-05 Tue ### ### 52.81 52.85 24.1 24.1 3.8
2016-Apr-04 Mon 54.25 54.45 ### ### 17,456 ### 28.1 28.1 0.0
2016-Apr-01 Fri 54.59 54.59 53.7 ### 27.0 27.0 0.0
2016-Mar-31 Thu ### 55.52 ### ### ### ### 0.0
2016-Mar-30 Wed 54.83 54.89 ### 54.45 30,888 847,721 30.4 30.4 ###
2016-Mar-29 Tue 55.71 55.71 54.52 ### ### ### 0.0
2016-Mar-24 Thu 56.2 56.2 55.27 ### 20,382 ### ### ### 0.0
2016-Mar-23 Wed ### 57 ### 56.54 30.0 30.0 4.0
2016-Mar-22 Tue ### ### 56.82 ### 33.9 33.9 0.0
2016-Mar-21 Mon 57.52 57.52 ### ### 26.5 26.5 0.0
2016-Mar-18 Fri ### 57.51 ### 57.2 25,181 724,079 ### ### 4.1
2016-Mar-17 Thu 56.53 ### 56.53 56.7 ### ### ###
2016-Mar-16 Wed ### ### 55.71 ### 20,384 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 35,479 0 0.0
2016-Mar-14 Mon ### 57.53 ### ### 20,670 594,572 ### ### 0.0
2016-Mar-11 Fri 56.71 ### 56.29 56.89 69.3 69.3 ###
2016-Mar-10 Thu ### ### ### 56.71 73.4 73.4 ###
2016-Mar-09 Wed ### 56.51 ### 56.43 13,221 373,559 75.2 75.2 ###
2016-Mar-08 Tue ### 57.22 56 ### 29.7 29.7 0.0
2016-Mar-07 Mon ### 56.76 ### ### 78.8 78.8 0.0
2016-Mar-04 Fri ### 55.7 ### ### 69.5 69.5 0.0
2016-Mar-03 Thu 54.28 ### 54.28 ### 23,586 640,124 ### ### 0.0
2016-Mar-02 Wed ### ### ### 54.24 ### ### 3.9
2016-Mar-01 Tue ### 52.56 ### 52.47 9,986 ### ### ### 3.7
2016-Feb-29 Mon ### 52.57 ### ### 14,341 376,953 69.1 69.1 0.0
2016-Feb-26 Fri ### 52.53 51.75 ### 14,821 ### ### ### 0.0
2016-Feb-25 Thu ### ### 51.74 ### 33.9 33.9 0.0
2016-Feb-24 Wed 53.47 53.47 ### ### 15,121 404,259 16.9 16.9 0.0
2016-Feb-23 Tue 54 54.5 ### ### 29.1 29.1 0.0
2016-Feb-22 Mon 53.52 ### 53.28 ### 14,080 ### ### ### 0.0
2016-Feb-19 Fri 53.8 53.8 ### ### 27.6 27.6 0.0
2016-Feb-18 Thu ### ### ### ### 67.9 67.9 0.0
2016-Feb-17 Wed ### 53.21 52.43 ### ### ### 0.0
2016-Feb-16 Tue 52.5 ### ### ### ### ### 0.0
2016-Feb-15 Mon ### 52.47 51.4 52.25 ### ### 3.7
2016-Feb-12 Fri ### ### ### ### 73.4 73.4 0.0
2016-Feb-11 Thu 51.5 51.79 ### 51.59 22,328 578,183 ### ### 3.7
2016-Feb-10 Wed 52.26 52.27 ### ### 37,140 970,653 ### ### 0.0
2016-Feb-09 Tue 53.28 53.28 ### 52.42 28,242 ### ### ### 3.7
2016-Feb-08 Mon ### 53.76 ### 53.46 73.4 73.4 3.8
2016-Feb-05 Fri ### ### 53 53.53 23,725 ### ### ### ###
2016-Feb-04 Thu 51.81 53.4 51.79 ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### 68,741 0 ### ### 0.0
2016-Feb-02 Tue 53.7 53.7 52.75 52.84 48,181 ### 26.0 26.0 3.8
2016-Feb-01 Mon 54 ### ### 53.7 12,957 0 31.1 31.1 3.8
2016-Jan-29 Fri ### 53.56 52.75 53.56 ### ### 3.8
2016-Jan-28 Thu ### ### ### ### 15,284 0 73.4 73.4 0.0
2016-Jan-27 Wed 53.73 53.73 52.51 52.73 ### ### ###
2016-Jan-25 Mon 53 53.46 53 53.25 ### ### ###
2016-Jan-22 Fri 52.83 52.83 52.21 ### ### ### 0.0
2016-Jan-21 Thu 52.53 52.54 51.84 51.84 25.1 25.1 3.7
2016-Jan-20 Wed ### 52.56 51.47 ### 35,447 1,843,775 34.3 34.3 0.0
2016-Jan-19 Tue 52.4 52.41 51.82 ### 24,276 1,265,143 26.5 26.5 0.0
2016-Jan-18 Mon ### 52.4 51.5 52.4 ### ### 3.7
2016-Jan-15 Fri ### ### 52.22 ### ### ### 0.0
2016-Jan-14 Thu 52.5 52.78 ### 52.78 78.2 78.2 3.8
2016-Jan-13 Wed ### 53.42 ### 53.42 24,323 ### 87.7 87.7 3.8
2016-Jan-12 Tue ### 53.28 ### ### 44,389 1,182,522 25.5 25.5 0.0
2016-Jan-11 Mon ### ### 52.26 ### ### ### 0.0
2016-Jan-08 Fri 53.4 ### ### ### 23,256 0 68.3 68.3 0.0
2016-Jan-07 Thu ### ### 53.75 ### 26.7 26.7 0.0
2016-Jan-06 Wed ### ### ### ### 30.1 30.1 0.0
2016-Jan-05 Tue ### 57 ### ### 21,748 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 26,440 0 19.1 19.1 0.0
2015-Dec-31 Thu 58.41 58.41 58.2 ### 4,354 253,859 32.4 32.4 0.0
2015-Dec-30 Wed 58.52 58.52 58.22 58.41 ### ### 4.2
2015-Dec-29 Tue 57.29 57.89 ### 57.83 68.7 68.7 ###
2015-Dec-24 Thu ### ### ### 57.29 73.4 73.4 4.1
2015-Dec-23 Wed 55.76 56.71 55.76 56.4 79.7 79.7 4.0
2015-Dec-22 Tue ### ### ### 55.7 16,374 0 ### ### 4.0
2015-Dec-21 Mon 55.46 ### 55.4 55.88 ### ### ###
2015-Dec-18 Fri ### 55.79 ### ### 68.1 68.1 0.0
2015-Dec-17 Thu 55.49 ### 55.49 ### 29,689 823,721 76.0 76.0 0.0
2015-Dec-16 Wed ### ### 54.2 54.83 72.6 72.6 ###
2015-Dec-15 Tue ### ### 53.8 53.8 31.2 31.2 3.8
2015-Dec-14 Mon ### ### ### 54.2 30,958 0 ### ### ###
2015-Dec-11 Fri 55.5 55.82 55.2 55.26 28.1 28.1 3.9
2015-Dec-10 Thu ### ### 55.2 55.43 ### ### ###
2015-Dec-09 Wed ### ### 55.72 ### 88,479 2,465,024 ### ### 0.0
2015-Dec-08 Tue 56.78 56.8 ### ### ### ### 0.0
2015-Dec-07 Mon ### 57.88 ### ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 22,974 0 27.3 27.3 0.0
2015-Dec-03 Thu ### ### ### ### ### ### 0.0
2015-Dec-02 Wed 58.27 58.4 ### ### 19,351 565,049 ### ### 0.0
2015-Dec-01 Tue 57.28 58.26 57.24 58.2 15,657 ### ### ### 4.2
2015-Nov-30 Mon 57.5 57.5 ### ### 36,574 ### ### ### 0.0
2015-Nov-27 Fri ### 58.25 57.53 57.53 37,959 2,197,446 34.6 34.6 ###
2015-Nov-26 Thu ### 58.22 57.87 ### ### ### 0.0
2015-Nov-25 Wed ### 58.48 57.87 ### 17,822 ### 40.6 40.6 0.0
2015-Nov-24 Tue 58.56 58.7 58.26 ### ### ### 0.0
2015-Nov-23 Mon 58.74 58.85 ### 58.7 ### ### 4.2
2015-Nov-20 Fri 58.5 58.8 58.42 58.52 19,856 ### 68.3 68.3 ###
2015-Nov-19 Thu ### 58.51 57.58 58.5 28,144 ### ### ### 4.2
2015-Nov-18 Wed 56.79 57.25 56.43 57.23 ### ### 4.1
2015-Nov-17 Tue 56.27 ### 56 ### 77.5 77.5 0.0
2015-Nov-16 Mon ### ### 55.2 55.76 ### ### 4.0
2015-Nov-13 Fri 56.26 ### 55.76 56.21 27,549 ### 36.7 36.7 ###
2015-Nov-12 Thu 56.82 ### 56.45 ### 76.6 76.6 0.0
2015-Nov-11 Wed ### 56.88 56.58 56.7 ### ### ###
2015-Nov-10 Tue 56.78 56.78 56 56.51 17,820 ### ### ### ###
2015-Nov-09 Mon ### ### ### 56.87 40,487 0 ### ### 4.1
2015-Nov-06 Fri ### ### 57.25 57.87 47,252 1,352,588 69.6 69.6 ###
2015-Nov-05 Thu 58.25 58.25 57.49 57.5 23.1 23.1 4.1
2015-Nov-04 Wed ### ### ### 58.25 74.9 74.9 ###
2015-Nov-03 Tue ### ### 57.7 ### 70.0 70.0 0.0
2015-Nov-02 Mon ### ### ### ### 12,945 0 32.9 32.9 0.0
2015-Oct-30 Fri ### ### 57.59 ### ### ### 0.0
2015-Oct-29 Thu ### ### 58.23 ### 18.7 18.7 0.0
2015-Oct-28 Wed 59.26 ### 59 ### 29,670 ### ### ### 0.0
2015-Oct-27 Tue ### 59.73 59.26 59.26 23,443 1,394,741 ### ### 4.2
2015-Oct-26 Mon 59.74 ### 59.54 ### 10,086 ### 40.5 40.5 0.0
2015-Oct-23 Fri 59.25 59.87 59.25 59.5 69.3 69.3 4.3
2015-Oct-22 Thu 58.53 ### ### ### 11,048 0 67.0 67.0 0.0
2015-Oct-21 Wed 58 58.75 ### ### ### ### 0.0
2015-Oct-20 Tue ### 58.7 ### 58.43 21,424 ### 33.4 33.4 ###
2015-Oct-19 Mon ### 59.23 58.72 58.88 34.7 34.7 4.2
2015-Oct-16 Fri 58.84 ### 58.84 ### 30,687 ### 74.4 74.4 0.0
2015-Oct-15 Thu ### ### ### 58.44 5,851 0 65.6 65.6 4.2
2015-Oct-14 Wed 58 58.29 57.85 58 23,721 1,377,478 67.4 67.4 4.1
2015-Oct-13 Tue 58.76 58.76 ### 58.26 21,046 ### ### ### ###
2015-Oct-12 Mon 59 59 58.75 58.86 11,928 ### ### ### 4.2
2015-Oct-09 Fri 58.75 59.24 58.75 59 21,322 ### 71.3 71.3 4.2
2015-Oct-08 Thu 58.27 58.75 ### ### 34.4 34.4 0.0
2015-Oct-07 Wed 57.55 ### 57.2 ### 15,187 434,348 ### ### 0.0
2015-Oct-06 Tue ### 58.25 ### 57.55 79.4 79.4 ###
2015-Oct-05 Mon 56.29 57.24 56.29 57.24 8,240 467,743 79.9 79.9 4.1
2015-Oct-02 Fri 56.4 56.76 56 56.25 27.1 27.1 4.0
2015-Oct-01 Thu ### ### 56 56.89 ### ### ###
2015-Sep-30 Wed ### ### ### ### 30,480 0 ### ### 0.0
2015-Sep-29 Tue 56.72 56.72 55.72 55.72 59,552 ### ### ### ###
2015-Sep-28 Mon ### ### ### ### 10,686 0 75.6 75.6 0.0
2015-Sep-25 Fri ### ### ### ### 23,758 0 ### ### 0.0
2015-Sep-24 Thu ### 57.54 ### 57.44 14,657 421,681 ### ### 4.1
2015-Sep-23 Wed 57.57 ### 56.84 ### 32,983 937,376 ### ### 0.0
2015-Sep-22 Tue ### 58.46 57.8 58 ### ### 4.1
2015-Sep-21 Mon ### ### 57.41 57.78 40,870 1,173,173 26.8 26.8 4.1
2015-Sep-18 Fri ### 59.42 58.45 59.26 35,145 2,071,270 ### ### 4.2
2015-Sep-17 Thu ### 59.51 58.85 58.85 ### ### ###
2015-Sep-16 Wed ### 58.49 ### 58.48 18,148 ### ### ### 4.2
2015-Sep-15 Tue 58.23 58.23 ### 57.47 27.2 27.2 ###
2015-Sep-14 Mon ### ### ### 58.23 ### ### ###
2015-Sep-11 Fri 58.29 58.57 57.78 ### 16,685 970,649 29.9 29.9 0.0
2015-Sep-10 Thu ### ### ### 58.28 28,874 0 ### ### 4.2
2015-Sep-09 Wed ### ### ### ### 30,048 0 ### ### 0.0
2015-Sep-08 Tue 57.21 ### 57.21 ### 25,055 ### 76.0 76.0 0.0
2015-Sep-07 Mon ### ### 56.5 56.7 ### ### ###
2015-Sep-04 Fri 57.5 57.55 ### 57.43 33.0 33.0 4.1
2015-Sep-03 Thu 58.8 58.8 57.26 ### 22,349 ### ### ### 0.0
2015-Sep-02 Wed 57.7 ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### ### ### 0.0
2015-Aug-31 Mon ### ### 58.75 59.22 22,171 651,273 ### ### 4.2
2015-Aug-28 Fri 60.2 ### 59.5 ### 47,922 1,425,679 31.3 31.3 0.0
2015-Aug-27 Thu 59.73 59.85 59.43 59.56 27.3 27.3 4.3
2015-Aug-26 Wed 57.29 ### 57.2 ### 46,880 ### ### ### 0.0
2015-Aug-25 Tue ### 58.54 55.25 ### 72.8 72.8 0.0
2015-Aug-24 Mon ### ### ### 56.72 ### ### ###
2015-Aug-21 Fri ### ### 58.58 58.75 71,059 ### 22.5 22.5 ###
2015-Aug-20 Thu 60.41 ### 59.86 ### 31,280 ### ### ### 0.0
2015-Aug-19 Wed 60.87 ### 60.71 60.85 ### ### ###
2015-Aug-18 Tue ### ### 60.4 60.4 ### ### 4.3
2015-Aug-17 Mon ### ### 60.75 ### 24,970 ### 77.8 77.8 0.0
2015-Aug-14 Fri 61.28 ### ### 60.7 24.0 24.0 4.3
2015-Aug-13 Thu 61.85 61.85 ### ### 33,158 ### ### ### 0.0
2015-Aug-12 Wed 61.8 ### ### ### 34,582 0 35.5 35.5 0.0
2015-Aug-11 Tue 62.7 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### 62.52 61.79 62.5 23,672 ### ### ### 4.5
2015-Aug-07 Fri 62.75 ### ### ### 51,985 0 ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 20.3 20.3 0.0
2015-Aug-05 Wed 64.44 64.44 ### 63.89 15,083 485,974 ### ### ###
2015-Aug-04 Tue ### 64.51 ### 64.21 72.0 72.0 ###
2015-Aug-03 Mon ### ### 63.82 ### 33,087 ### 27.7 27.7 0.0
2015-Jul-31 Fri ### 64.4 ### ### 27,289 ### ### ### 0.0
2015-Jul-30 Thu 63.84 ### 63.84 ### ### ### 0.0
2015-Jul-29 Wed ### 63.74 ### 63.45 14,287 455,326 ### ### 4.5
2015-Jul-28 Tue 62.72 ### ### 62.81 22,948 0 72.0 72.0 ###
2015-Jul-27 Mon 62.72 ### 62.48 62.89 ### ### 4.5
2015-Jul-24 Fri ### 63.21 ### 62.8 28,545 ### 31.7 31.7 4.5
2015-Jul-23 Thu 63.53 63.57 ### 63.24 ### ### 4.5
2015-Jul-22 Wed 64.53 64.53 63.5 63.56 26,985 1,727,444 ### ### 4.5
2015-Jul-21 Tue 64.56 64.84 64.47 64.72 21,480 1,388,789 ### ### 4.6
2015-Jul-20 Mon 64.45 ### ### 64.56 16,174 0 ### ### ###
2015-Jul-17 Fri ### ### 64.21 64.4 20.1 20.1 ###
2015-Jul-16 Thu 64.83 ### ### 64.76 ### ### 4.6
2015-Jul-15 Wed 63.7 ### 63.7 ### 25,525 812,971 68.6 68.6 0.0
2015-Jul-14 Tue ### ### ### 63.52 ### ### 4.5
2015-Jul-13 Mon ### ### ### 62.43 29,059 0 ### ### ###
2015-Jul-10 Fri ### ### 62.75 ### 13,184 413,648 34.1 34.1 0.0
2015-Jul-09 Thu ### ### ### 62.51 27,186 0 76.3 76.3 ###
2015-Jul-08 Wed 63.47 63.47 62.4 62.51 30,426 ### ### ### ###
2015-Jul-07 Tue ### 63.85 ### 63.8 72.8 72.8 4.6
2015-Jul-06 Mon 62.88 ### 62.41 ### 23,983 748,389 74.7 74.7 0.0
2015-Jul-03 Fri 64.72 64.72 ### 63.78 ### ### 4.6
2015-Jul-02 Thu ### ### ### ### 24,722 0 ### ### 0.0
2015-Jul-01 Wed 62.7 ### ### 62.5 48,649 0 19.7 19.7 4.5
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon 65.43 65.43 64.42 ### ### ### 0.0
2015-Jun-26 Fri ### ### 65.84 66.22 25.9 25.9 4.7
2015-Jun-25 Thu 67.73 67.73 ### 67.4 ### ### 4.8
2015-Jun-24 Wed 67.83 68.26 ### 67.73 17,127 584,544 32.0 32.0 4.8
2015-Jun-23 Tue ### 67.82 ### 67.74 81.2 81.2 4.8
2015-Jun-22 Mon ### 66.75 ### 66.75 16,186 ### 79.3 79.3 4.8
2015-Jun-19 Fri 66.41 ### 66.27 ### ### ### 0.0
2015-Jun-18 Thu 66.41 66.46 65.52 ### ### ### 0.0
2015-Jun-17 Wed 66.2 66.8 66.2 66.8 60,542 4,026,043 79.7 79.7 ###
2015-Jun-16 Tue ### 66.22 65.72 ### 16,541 ### 76.8 76.8 0.0
2015-Jun-15 Mon 65.73 65.8 65.26 65.75 17,057 1,117,745 75.1 75.1 ###
2015-Jun-12 Fri ### ### 65.79 ### 27.5 27.5 0.0
2015-Jun-11 Thu 65.5 ### 65.5 ### 35,772 ### 75.1 75.1 0.0
2015-Jun-10 Wed ### 65.56 ### ### 30,648 1,004,641 ### ### 0.0
2015-Jun-09 Tue ### 65.76 65.2 ### 38,427 ### ### ### 0.0
2015-Jun-05 Fri ### ### 65.2 65.42 ### ### 4.7
2015-Jun-04 Thu 66.54 66.54 65.53 65.74 64,558 4,263,087 ### ### 4.7
2015-Jun-03 Wed 67.4 67.4 66.5 66.54 23.6 23.6 4.8
2015-Jun-02 Tue 68.79 68.79 67.28 ### ### ### 0.0
2015-Jun-01 Mon 68.75 68.87 67.82 68.42 18,326 ### ### ### 4.9
2015-May-29 Fri 68.49 69.24 68.49 ### ### ### 0.0
2015-May-28 Thu ### ### ### 68.22 29.0 29.0 4.9
2015-May-27 Wed ### ### 68.21 ### 29.3 29.3 0.0
2015-May-26 Tue 68.42 ### 68.26 ### ### ### 0.0
2015-May-25 Mon ### 68.23 ### ### 31,985 ### 78.4 78.4 0.0
2015-May-22 Fri ### 67.49 ### 67.28 20,446 689,950 ### ### 4.8
2015-May-21 Thu 66.57 ### ### ### 73.9 73.9 0.0
2015-May-20 Wed ### ### ### 66.57 25,646 0 ### ### 4.8
2015-May-19 Tue ### ### ### 66.71 11,540 0 ### ### ###
2015-May-18 Mon 68.44 68.44 ### ### 12,578 ### 22.4 22.4 0.0
2015-May-15 Fri ### 68.54 ### ### 21,245 ### 32.5 32.5 0.0
2015-May-14 Thu 67.82 67.82 ### 67.44 13,284 ### 23.1 23.1 4.8
2015-May-13 Wed 66.71 ### 66.71 67.54 19,055 635,579 78.3 78.3 4.8
2015-May-12 Tue ### ### ### ### 25.6 25.6 0.0
2015-May-11 Mon ### ### ### 66.21 41,228 0 ### ### ###
2015-May-08 Fri 66.5 66.85 ### ### 16,154 539,947 30.1 30.1 0.0
2015-May-07 Thu 66.21 ### ### 66.5 ### ### 4.8
2015-May-06 Wed 67.83 67.83 66.89 ### 24.6 24.6 0.0
2015-May-05 Tue ### 68.85 ### 68.26 ### ### 4.9
2015-May-04 Mon ### ### ### ### 34,824 0 ### ### 0.0
2015-May-01 Fri ### ### 67.87 ### ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 22,220 0 ### ### 0.0
2015-Apr-29 Wed ### ### 68.86 ### ### ### 0.0
2015-Apr-28 Tue 70.26 70.26 69.77 69.77 24,955 1,747,224 28.0 28.0 ###
2015-Apr-27 Mon 69.5 ### 69.5 69.86 12,921 ### ### ### ###
2015-Apr-24 Fri ### 69.45 ### ### 9,672 ### 75.4 75.4 0.0
2015-Apr-23 Thu 68.85 68.88 68.5 68.5 ### ### 4.9
2015-Apr-22 Wed ### ### 68.53 68.74 30,472 1,044,123 72.5 72.5 ###
2015-Apr-21 Tue ### 69.21 68.84 ### 8,677 598,929 ### ### 0.0
2015-Apr-20 Mon ### ### 68.51 68.89 34.4 34.4 ###
2015-Apr-17 Fri ### ### 69.28 ### 19,758 ### ### ### 0.0
2015-Apr-16 Thu 69.78 70.2 69.75 70 71.8 71.8 5.0
2015-Apr-15 Wed 69.87 ### ### 69.55 32.3 32.3 5.0
2015-Apr-14 Tue 70.25 ### ### ### 30.8 30.8 0.0
2015-Apr-13 Mon 70.4 70.71 ### ### 34.0 34.0 0.0
2015-Apr-10 Fri ### ### 69.81 70.28 16,847 588,044 74.7 74.7 ###
2015-Apr-09 Thu 70.49 70.56 69.77 ### ### ### 0.0
2015-Apr-08 Wed 69.75 70.5 69.75 70.25 73.6 73.6 5.0
2015-Apr-07 Tue 70 70.48 ### ### 34.9 34.9 0.0
2015-Apr-02 Thu ### ### ### 69.48 26.6 26.6 5.0
2015-Apr-01 Wed 68.74 69.84 68.74 ### 24,583 1,703,356 ### ### 0.0
2015-Mar-31 Tue 70.54 70.7 ### 70.22 26.4 26.4 5.0
2015-Mar-30 Mon 70.42 70.42 69.56 69.8 13,526 946,684 29.3 29.3 5.0
2015-Mar-27 Fri ### 70.76 70.25 70.55 ### ### ###
2015-Mar-26 Thu 70.88 ### ### 70.45 ### ### 5.0
2015-Mar-25 Wed 71.2 ### ### ### 11,356 0 34.6 34.6 0.0
2015-Mar-24 Tue ### 71.28 ### 71.2 ### ### 5.1
2015-Mar-23 Mon 71.51 71.59 70.88 ### 14,886 ### 25.6 25.6 0.0
2015-Mar-20 Fri 70.85 71.5 70.85 71.5 ### ### 5.1
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 31.3 31.3 0.0
2015-Mar-17 Tue ### ### 69.48 69.87 17,241 598,952 33.7 33.7 ###
2015-Mar-16 Mon 69.44 69.44 68.77 ### 18,529 1,280,446 ### ### 0.0
2015-Mar-13 Fri 69.59 69.74 ### ### 11,581 403,829 ### ### 0.0
2015-Mar-12 Thu ### ### ### 69.59 73.8 73.8 ###
2015-Mar-11 Wed ### 68.89 68.25 68.71 ### ### 4.9
2015-Mar-10 Tue ### 69.4 68.71 ### 10,387 717,274 75.5 75.5 0.0
2015-Mar-09 Mon ### ### 68.76 68.88 ### ### ###
2015-Mar-06 Fri ### ### 69.57 69.84 9,181 ### 29.3 29.3 5.0
2015-Mar-05 Thu 69.5 69.84 ### ### 40,188 ### ### ### 0.0
2015-Mar-04 Wed ### ### ### 69.82 15,278 0 ### ### 5.0
2015-Mar-03 Tue 70.54 70.71 69.83 ### 41.3 41.3 0.0
2015-Mar-02 Mon 70.26 70.5 ### 70.22 ### ### 5.0
2015-Feb-27 Fri ### ### 69.23 ### ### ### 0.0
2015-Feb-26 Thu ### ### 69.51 69.51 19,172 666,322 25.7 25.7 ###
2015-Feb-25 Wed 69.87 70.4 69.87 70.29 ### ### ###
2015-Feb-24 Tue ### ### 69.79 ### ### ### 0.0
2015-Feb-23 Mon 69.8 ### ### ### 21,076 0 ### ### 0.0
2015-Feb-20 Fri ### 69.81 ### 69.7 18,182 634,642 ### ### 5.0
2015-Feb-19 Thu 70 70.21 ### ### 17,370 609,773 28.5 28.5 0.0
2015-Feb-18 Wed ### ### ### ### 38,354 0 79.0 79.0 0.0
2015-Feb-17 Tue 68.84 68.84 68.42 68.42 19,274 1,322,774 28.8 28.8 4.9
2015-Feb-16 Mon 68.88 ### 68.21 68.83 27,157 926,189 31.5 31.5 ###
2015-Feb-13 Fri ### 68.74 ### 68.46 29,970 ### 80.3 80.3 4.9
2015-Feb-12 Thu 67.22 ### ### ### 27,073 0 35.6 35.6 0.0
2015-Feb-11 Wed ### ### 67.43 67.5 ### ### ###
2015-Feb-10 Tue ### ### ### 67.79 8,956 0 24.1 24.1 4.8
2015-Feb-09 Mon 68.5 68.5 67.77 ### ### ### 0.0
2015-Feb-06 Fri ### 68.55 ### ### ### ### 0.0
2015-Feb-05 Thu 67.23 68.22 67.23 ### 79.5 79.5 0.0
2015-Feb-04 Wed ### ### ### 67.71 24,474 0 28.1 28.1 ###
2015-Feb-03 Tue 66.48 ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 70.1 70.1 0.0
2015-Jan-30 Fri ### ### 65.43 65.86 18,427 ### ### ### 4.7
2015-Jan-29 Thu ### 65.55 ### 65.55 69.2 69.2 4.7
2015-Jan-28 Wed 65.5 65.57 ### ### 12,921 ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 74.7 74.7 0.0
2015-Jan-23 Fri 64.4 64.77 64.4 64.77 19,183 ### 73.1 73.1 ###
2015-Jan-22 Thu 64.5 64.5 ### ### 11,577 373,358 27.1 27.1 0.0
2015-Jan-21 Wed 63.55 63.83 63.25 63.83 ### ### ###
2015-Jan-20 Tue 63.25 63.25 62.84 ### 30,873 1,946,388 30.8 30.8 0.0
2015-Jan-19 Mon 63.8 ### ### ### 22,459 0 ### ### 0.0
2015-Jan-16 Fri 63.5 ### ### 63.2 29.3 29.3 4.5
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed 64.4 64.46 63.77 ### 12,656 ### 29.2 29.2 0.0
2015-Jan-13 Tue ### 64.46 ### ### 15,042 ### 71.7 71.7 0.0
2015-Jan-12 Mon 64.59 64.72 ### 64.4 29.3 29.3 ###
2015-Jan-09 Fri 64.23 64.76 64.23 64.73 8,220 530,148 ### ### ###
2015-Jan-08 Thu ### ### 63.58 ### 6,071 ### 73.1 73.1 0.0
2015-Jan-07 Wed 63.8 63.8 ### ### 13,427 428,321 29.1 29.1 0.0
2015-Jan-06 Tue 64.4 ### 63.56 63.56 28,085 892,541 ### ### 4.5
2015-Jan-05 Mon 64.78 ### 64.72 64.78 ### ### 4.6
2015-Jan-02 Fri ### ### ### ### 5,626 0 ### ### 0.0
2014-Dec-31 Wed 65.59 65.59 ### ### 5,089 ### 24.6 24.6 0.0
2014-Dec-30 Tue ### 66.2 ### ### 11,581 ### 27.5 27.5 0.0
2014-Dec-29 Mon ### ### ### ### 11,489 0 74.9 74.9 0.0
2014-Dec-24 Wed 64.79 65.45 64.72 ### ### ### 0.0
2014-Dec-23 Tue 65.72 ### ### ### ### ### 0.0
2014-Dec-22 Mon ### 65.43 ### ### 22,086 722,543 76.9 76.9 0.0
2014-Dec-19 Fri 63.76 64.41 ### 64.21 26,325 ### ### ### ###
2014-Dec-18 Thu ### 63.4 ### ### ### ### 0.0
2014-Dec-17 Wed ### 62.5 ### ### 21,347 ### ### ### 0.0
2014-Dec-16 Tue 62.4 62.4 61.89 ### 33,877 2,105,286 ### ### 0.0
2014-Dec-15 Mon ### ### ### 62.5 80.5 80.5 4.5
2014-Dec-12 Fri 62.56 62.73 62.41 62.7 14,141 ### ### ### 4.5
2014-Dec-11 Thu ### 62.81 ### 62.56 ### ### 4.5
2014-Dec-10 Wed ### ### ### 62.88 ### ### ###
2014-Dec-09 Tue 63.85 63.85 ### 63.2 23,348 745,384 ### ### 4.5
2014-Dec-08 Mon 64.52 64.52 ### ### 20,480 660,684 27.3 27.3 0.0
2014-Dec-05 Fri ### 64.57 ### ### ### ### 0.0
2014-Dec-04 Thu ### 64.23 ### ### 22,854 733,956 72.7 72.7 0.0
2014-Dec-03 Wed 63.26 63.73 62.87 63.53 31,758 2,010,281 68.3 68.3 4.5
2014-Dec-02 Tue ### ### ### ### 22,681 0 ### ### 0.0
2014-Dec-01 Mon 63.73 63.86 ### ### 46,389 ### 36.9 36.9 0.0
2014-Nov-28 Fri ### ### ### 63.73 33,923 0 28.5 28.5 4.6
2014-Nov-27 Thu 64.74 ### 64.73 64.73 36.3 36.3 ###
2014-Nov-26 Wed 64.56 ### ### ### 24,280 0 ### ### 0.0
2014-Nov-25 Tue 64.5 64.5 63.81 ### 15,578 ### 28.0 28.0 0.0
2014-Nov-24 Mon ### 64.53 ### 64.4 ### ### ###
2014-Nov-21 Fri ### ### ### ### 8,123 0 ### ### 0.0
2014-Nov-20 Thu 64.27 64.46 ### ### 36.7 36.7 0.0
2014-Nov-19 Wed 65.24 65.24 64.42 64.44 21,573 1,398,577 25.1 25.1 4.6
2014-Nov-18 Tue 65.42 65.42 64.71 64.79 22,149 1,441,124 25.0 25.0 4.6
2014-Nov-17 Mon 65.83 65.83 64.89 ### 26.1 26.1 0.0
2014-Nov-14 Fri 65.72 65.72 ### 65.47 12,280 403,520 27.8 27.8 ###
2014-Nov-13 Thu ### ### ### 65.53 18,324 0 ### ### ###
2014-Nov-12 Wed ### ### ### ### 30.3 30.3 0.0
2014-Nov-11 Tue 66.46 ### ### ### 20,475 0 30.3 30.3 0.0
2014-Nov-10 Mon 66.25 ### ### 66.2 23,778 0 30.9 30.9 4.7
2014-Nov-07 Fri 66.2 66.25 ### 66.25 69.9 69.9 4.7
2014-Nov-06 Thu 66.4 66.4 65.53 ### ### ### 0.0
2014-Nov-05 Wed ### ### 65.5 65.87 ### ### ###
2014-Nov-04 Tue 65.78 ### 65.78 ### 178,552 5,872,575 ### ### 0.0
2014-Nov-03 Mon ### ### 65.8 65.86 32.5 32.5 4.7
2014-Oct-31 Fri 65.43 65.87 65.4 65.73 ### ### ###
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 27.2 27.2 0.0
2014-Oct-28 Tue ### ### 64.78 ### ### ### 0.0
2014-Oct-27 Mon ### 65.24 ### ### 36,587 ### 72.9 72.9 0.0
2014-Oct-24 Fri 64.83 64.88 ### 64.83 68.7 68.7 ###
2014-Oct-23 Thu 64.52 64.53 64.22 64.22 60,377 ### ### ### 4.6
2014-Oct-22 Wed ### 64.52 ### ### 74.9 74.9 0.0
2014-Oct-21 Tue ### ### ### ### 29.7 29.7 0.0
2014-Oct-20 Mon 63.59 ### 63.59 63.7 53,082 1,687,742 ### ### 4.6
2014-Oct-17 Fri 62.89 63.53 62.89 ### 32,384 ### 77.3 77.3 0.0
2014-Oct-16 Thu 62.42 ### ### ### ### ### 0.0
2014-Oct-15 Wed 62.5 62.83 62.43 62.81 76.4 76.4 ###
2014-Oct-14 Tue ### 62.55 61.5 62.42 31,287 1,940,576 71.4 71.4 4.5
2014-Oct-13 Mon ### ### ### ### 78.4 78.4 0.0
2014-Oct-10 Fri ### ### ### ### 37,229 0 32.0 32.0 0.0
2014-Oct-09 Thu 63.53 63.76 63.43 63.51 ### ### ###
2014-Oct-08 Wed ### ### ### ### 31.0 31.0 0.0
2014-Oct-07 Tue ### ### 62.55 ### 23.5 23.5 0.0
2014-Oct-06 Mon ### ### 63.4 63.5 ### ### 4.5
2014-Oct-03 Fri 63.52 63.89 ### 63.89 75.6 75.6 ###
2014-Oct-02 Thu 63.72 63.72 ### 63.4 36,182 1,152,758 ### ### 4.5
2014-Oct-01 Wed 63.72 63.86 62.73 63.84 17,874 ### ### ### 4.6
2014-Sep-30 Tue 63.87 ### 63.59 ### ### ### 0.0
2014-Sep-29 Mon 64.27 64.27 63.72 63.84 28.6 28.6 4.6
2014-Sep-26 Fri ### ### 64.24 ### 41,154 ### 25.6 25.6 0.0
2014-Sep-25 Thu 65.81 65.86 ### ### ### ### 0.0
2014-Sep-24 Wed ### ### ### ### 29,156 0 30.9 30.9 0.0
2014-Sep-23 Tue ### ### ### 65.54 ### ### ###
2014-Sep-22 Mon ### ### 64.77 64.87 ### ### ###
2014-Sep-19 Fri 66.2 66.2 ### ### 25,659 ### 28.0 28.0 0.0
2014-Sep-18 Thu 65.72 ### 65.24 ### 34.9 34.9 0.0
2014-Sep-17 Wed 66.44 66.51 65.7 65.71 39,844 2,633,887 ### ### ###
2014-Sep-16 Tue ### ### 66.4 66.44 ### ### 4.7
2014-Sep-15 Mon ### ### 66.84 ### 37.4 37.4 0.0
2014-Sep-12 Fri 67.85 67.85 ### 67.42 24.9 24.9 4.8
2014-Sep-11 Thu ### ### 67.83 67.84 ### ### 4.8
2014-Sep-10 Wed ### ### ### ### 16,383 0 ### ### 0.0
2014-Sep-09 Tue 68.21 68.58 68.21 68.52 17,570 ### 70.9 70.9 4.9
2014-Sep-08 Mon ### ### ### ### 30.1 30.1 0.0
2014-Sep-05 Fri ### ### 68.58 68.72 33.8 33.8 4.9
2014-Sep-04 Thu ### ### ### ### ### ### 0.0
2014-Sep-03 Wed 69.25 ### 69.25 69.4 ### ### 5.0
2014-Sep-02 Tue ### 69.24 68.88 69.2 65.6 65.6 4.9
2014-Sep-01 Mon 69.22 69.22 68.85 ### 31.0 31.0 0.0
2014-Aug-29 Fri 68.55 68.71 68.55 68.58 9,428 647,043 69.9 69.9 4.9
2014-Aug-28 Thu 68.81 68.81 68.49 68.5 20,725 1,422,771 ### ### 4.9
2014-Aug-27 Wed ### ### 68.73 68.88 28,688 ### ### ### ###
2014-Aug-26 Tue ### ### 68.57 ### 13,152 ### 31.0 31.0 0.0
2014-Aug-25 Mon ### ### 68.49 68.5 19,879 680,756 27.1 27.1 4.9
2014-Aug-22 Fri ### ### ### 68.74 9,657 0 ### ### ###
2014-Aug-21 Thu 68.83 ### ### ### 17,887 0 ### ### 0.0
2014-Aug-20 Wed 68.5 68.83 68.44 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### ### ### 0.0
2014-Aug-18 Mon 67.5 ### ### ### ### ### 0.0
2014-Aug-15 Fri 67.25 67.53 67.25 67.45 70.7 70.7 4.8
2014-Aug-14 Thu 67.4 67.42 ### 67.22 18,459 622,252 25.5 25.5 ###
2014-Aug-13 Wed ### 67.23 66.8 66.84 27.1 27.1 4.8
2014-Aug-12 Tue ### ### 66.53 ### ### ### 0.0
2014-Aug-11 Mon 66.7 66.72 66.22 66.24 27,226 ### 27.9 27.9 ###
2014-Aug-08 Fri 66.79 66.79 ### ### 71,322 ### 29.8 29.8 0.0
2014-Aug-07 Thu 66.8 ### ### 66.82 71.4 71.4 4.8
2014-Aug-06 Wed ### ### ### 66.8 9,948 0 29.3 29.3 ###
2014-Aug-05 Tue 67.23 ### ### ### 25,881 0 ### ### 0.0
2014-Aug-04 Mon 67.25 67.25 ### 67.21 ### ### ###
2014-Aug-01 Fri ### ### ### 67.21 24,822 0 ### ### ###
2014-Jul-31 Thu ### ### ### ### 11,629 0 29.6 29.6 0.0
2014-Jul-30 Wed 67.8 ### 67.74 ### 15,557 ### 70.9 70.9 0.0
2014-Jul-29 Tue ### 67.76 67.47 67.74 69.0 69.0 4.8
2014-Jul-28 Mon 67.57 67.57 67.24 67.49 32,787 ### 31.3 31.3 ###
2014-Jul-25 Fri ### ### 67.28 67.47 17,870 601,146 22.5 22.5 ###
2014-Jul-24 Thu ### 67.55 ### 67.45 17,028 575,120 74.1 74.1 4.8
2014-Jul-23 Wed 67.25 ### ### ### 11,672 0 65.8 65.8 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 10,344 0 ### ### 0.0
2014-Jul-18 Fri ### 66.88 66.5 66.82 9,425 628,553 ### ### 4.8
2014-Jul-17 Thu ### 67.26 ### ### 13,275 ### ### ### 0.0
2014-Jul-16 Wed 66.51 ### 66.49 66.71 73.1 73.1 ###
2014-Jul-15 Tue ### ### 66.41 66.51 8,545 ### ### ### ###
2014-Jul-14 Mon ### ### 66.54 ### 10,572 ### 30.3 30.3 0.0
2014-Jul-11 Fri ### ### ### 66.48 ### ### 4.7
2014-Jul-10 Thu 66.52 66.53 ### 66.21 24.9 24.9 ###
2014-Jul-09 Wed 66.77 66.77 ### ### ### ### 0.0
2014-Jul-08 Tue ### ### ### 66.81 ### ### 4.8
2014-Jul-07 Mon ### ### ### ### 9,041 0 73.5 73.5 0.0
2014-Jul-04 Fri 67.4 67.44 ### ### 15,355 517,770 26.8 26.8 0.0
2014-Jul-03 Thu 66.7 66.82 66.27 66.8 13,272 883,185 62.1 62.1 ###
2014-Jul-02 Wed ### ### 65.89 ### ### ### 0.0
2014-Jul-01 Tue 66.2 66.2 ### ### 14.9 14.9 0.0
2014-Jun-30 Mon 67.46 67.46 66.8 66.83 38,981 ### ### ### ###
2014-Jun-27 Fri 67.29 ### ### 67.23 34.1 34.1 4.8
2014-Jun-26 Thu 66.75 ### 66.73 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### 66.58 29.1 29.1 4.8
2014-Jun-24 Tue ### ### ### 66.82 26.0 26.0 4.8
2014-Jun-23 Mon ### ### 66.88 ### 32.8 32.8 0.0
2014-Jun-20 Fri ### ### ### ### 10,870 0 27.3 27.3 0.0
2014-Jun-19 Thu 67.55 67.55 66.59 ### ### ### 0.0
2014-Jun-18 Wed 66.82 66.82 ### ### 25.3 25.3 0.0
2014-Jun-17 Tue 66.72 ### ### 66.7 ### ### 4.8
2014-Jun-16 Mon ### ### 66.55 66.71 11,040 367,356 26.1 26.1 ###
2014-Jun-13 Fri 66.85 66.85 66.46 66.83 ### ### ###
2014-Jun-12 Thu 67.27 ### 66.77 66.8 21,779 ### ### ### ###
2014-Jun-11 Wed ### ### ### ### 9,971 0 25.0 25.0 0.0
2014-Jun-10 Tue 67.88 67.88 ### 67.4 26,173 ### ### ### 4.8
2014-Jun-06 Fri 67.5 67.5 ### 67.29 24.5 24.5 ###
2014-Jun-05 Thu ### ### 66.78 ### 24,070 ### ### ### 0.0
2014-Jun-04 Wed 67.53 67.53 ### ### 32.6 32.6 0.0
2014-Jun-03 Tue 68.5 68.5 67.58 ### 7,970 542,278 26.6 26.6 0.0
2014-Jun-02 Mon ### ### ### ### 8,771 0 ### ### 0.0
2014-May-30 Fri 67.72 67.72 67.5 ### 33.5 33.5 0.0
2014-May-29 Thu ### ### 67.53 67.78 20,878 704,945 28.8 28.8 ###
2014-May-28 Wed ### 67.82 ### ### ### ### 0.0
2014-May-27 Tue 67.5 67.72 ### 67.44 22,243 753,147 ### ### 4.8
2014-May-26 Mon ### 67.55 ### 67.54 22,370 755,546 74.0 74.0 4.8
2014-May-23 Fri 67.29 67.49 67.29 ### ### ### 0.0
2014-May-22 Thu ### 67.41 ### ### 10,389 ### 26.8 26.8 0.0
2014-May-21 Wed 66.48 ### ### ### ### ### 0.0
2014-May-20 Tue 66.4 ### ### 66.55 18,470 0 73.4 73.4 ###
2014-May-19 Mon 67.43 67.43 66.21 ### 24.4 24.4 0.0
2014-May-16 Fri 67.45 67.45 ### ### 16,920 570,627 28.4 28.4 0.0
2014-May-15 Thu 67.4 67.4 ### ### 10,852 ### ### ### 0.0
2014-May-14 Wed ### 67.2 ### 67.2 17,585 590,856 72.2 72.2 4.8
2014-May-13 Tue ### ### ### 66.84 30.7 30.7 4.8
2014-May-12 Mon ### ### 66.23 66.5 14,440 478,180 29.2 29.2 4.8
2014-May-09 Fri 66.43 ### 66.25 ### 6,829 ### ### ### 0.0
2014-May-08 Thu ### 66.52 ### 66.45 ### ### ###
2014-May-07 Wed 66.5 66.5 65.82 ### ### ### 0.0
2014-May-06 Tue 66.5 ### ### 66.5 7,756 0 70.0 70.0 4.8
2014-May-05 Mon 66.87 66.87 ### 66.21 25.1 25.1 ###
2014-May-02 Fri ### 66.27 ### 66.27 5,056 ### ### ### ###
2014-May-01 Thu ### ### ### ### 9,758 0 27.8 27.8 0.0
2014-Apr-30 Wed ### 67.8 ### 66.55 10,883 ### ### ### ###
2014-Apr-29 Tue ### 67.4 ### 66.53 ### ### 4.8
2014-Apr-28 Mon ### ### ### ### 38,626 0 78.1 78.1 0.0
2014-Apr-24 Thu ### ### ### ### 7,747 0 27.6 27.6 0.0
2014-Apr-23 Wed 66.41 66.88 66.41 66.83 17,640 ### ### ### ###
2014-Apr-22 Tue ### 66.44 ### 66.41 13,126 436,045 79.6 79.6 ###
2014-Apr-17 Thu ### ### ### ### 78.1 78.1 0.0
2014-Apr-16 Wed 65.21 ### 65.21 65.5 8,840 288,228 ### ### 4.7
2014-Apr-15 Tue ### ### ### ### 9,855 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 19,322 0 ### ### 0.0
2014-Apr-11 Fri ### 66.2 ### ### 14,152 ### 26.0 26.0 0.0
2014-Apr-10 Thu 66.49 66.49 66.26 ### 17,373 ### ### ### 0.0
2014-Apr-09 Wed ### ### 65.88 ### 14,721 ### 67.6 67.6 0.0
2014-Apr-08 Tue 65.73 65.73 ### ### 24,523 805,948 28.5 28.5 0.0
2014-Apr-07 Mon 65.4 ### ### ### 74.7 74.7 0.0
2014-Apr-04 Fri 65.75 65.75 ### ### 21.4 21.4 0.0
2014-Apr-03 Thu 65.26 ### 65.23 65.26 ### ### ###
2014-Apr-02 Wed 65.75 66.2 ### ### 14,474 479,089 22.7 22.7 0.0
2014-Apr-01 Tue 65.74 65.74 ### ### ### ### 0.0
2014-Mar-31 Mon ### ### 65.87 ### 15,748 ### 29.3 29.3 0.0
2014-Mar-28 Fri 65.5 ### 65.29 ### 15,772 514,876 68.4 68.4 0.0
2014-Mar-27 Thu ### 65.52 ### ### 13,728 449,729 72.7 72.7 0.0
2014-Mar-26 Wed ### ### ### 65.53 75.3 75.3 ###
2014-Mar-25 Tue 65.2 65.2 64.78 ### 11,623 755,378 ### ### 0.0
2014-Mar-24 Mon ### 65.57 ### 65.57 10,881 ### 79.3 79.3 ###
2014-Mar-21 Fri ### ### 64.55 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 17,181 0 ### ### 0.0
2014-Mar-19 Wed ### 65.2 ### 65.2 24,954 ### 70.6 70.6 4.7
2014-Mar-18 Tue ### 65.25 ### ### 10,450 ### ### ### 0.0
2014-Mar-17 Mon ### ### 64.75 64.85 ### ### 4.6
2014-Mar-14 Fri 65.4 ### ### ### 19,544 0 35.6 35.6 0.0
2014-Mar-13 Thu 65.42 ### 65.42 65.79 71.3 71.3 ###
2014-Mar-12 Wed ### ### ### 65.54 26.7 26.7 ###
2014-Mar-11 Tue 66.73 66.73 ### ### 26.9 26.9 0.0
2014-Mar-10 Mon ### 66.51 ### ### 12,321 ### 33.9 33.9 0.0
2014-Mar-07 Fri ### ### ### ### 10,444 0 ### ### 0.0
2014-Mar-06 Thu ### 65.88 65.59 65.86 ### ### 4.7
2014-Mar-05 Wed 65.54 ### 65.54 65.85 72.6 72.6 ###
2014-Mar-04 Tue 65.2 65.49 65.2 65.49 ### ### 4.7
2014-Mar-03 Mon 65.44 65.44 64.7 ### 11,376 ### ### ### 0.0
2014-Feb-28 Fri ### 65.5 ### 65.22 78.1 78.1 4.7
2014-Feb-27 Thu ### ### 65.25 65.25 17,879 ### ### ### ###
2014-Feb-26 Wed 65.43 65.78 65.43 ### 77.1 77.1 0.0
2014-Feb-25 Tue ### ### ### ### 12,243 0 27.4 27.4 0.0
2014-Feb-24 Mon ### 65.48 ### 65.24 ### ### ###
2014-Feb-21 Fri ### 65.4 ### ### 14,874 486,379 ### ### 0.0
2014-Feb-20 Thu 64.8 ### 64.8 64.89 8,920 ### 71.6 71.6 ###
2014-Feb-19 Wed ### ### ### 64.8 9,770 0 30.9 30.9 4.6
2014-Feb-18 Tue ### ### ### 64.72 ### ### 4.6
2014-Feb-17 Mon ### ### ### 64.81 16,387 0 ### ### ###
2014-Feb-14 Fri 64.24 64.46 64.2 64.43 70.2 70.2 4.6
2014-Feb-13 Thu ### 64.25 ### ### 40,774 ### 30.8 30.8 0.0
2014-Feb-12 Wed ### ### 63.45 63.87 32,628 1,035,123 ### ### 4.6
2014-Feb-11 Tue 63.42 64.58 62.8 ### 26.9 26.9 0.0
2014-Feb-10 Mon ### ### 62.54 62.83 28.9 28.9 4.5
2014-Feb-07 Fri 62.8 62.85 ### 62.43 18.0 18.0 ###
2014-Feb-06 Thu ### ### ### ### 15,841 0 73.6 73.6 0.0
2014-Feb-05 Wed ### ### ### 61.5 30.9 30.9 4.4
2014-Feb-04 Tue ### ### 61.7 ### 41,684 1,285,951 30.3 30.3 0.0
2014-Feb-03 Mon ### ### 62.54 62.77 11,045 345,377 ### ### ###
2014-Jan-31 Fri ### ### ### 62.74 23,875 0 26.0 26.0 ###
2014-Jan-30 Thu ### ### 62.57 ### 16,725 523,241 28.5 28.5 0.0
2014-Jan-29 Wed ### 63.5 62.86 63.49 ### ### ###
2014-Jan-28 Tue ### ### 62.82 ### 15,251 ### 31.0 31.0 0.0
2014-Jan-24 Fri 63.8 63.88 63.49 ### 11,623 ### ### ### 0.0
2014-Jan-23 Thu 64.5 64.5 ### 63.8 10,789 347,945 ### ### 4.6
2014-Jan-22 Wed 64.56 64.56 ### 64.4 33.1 33.1 ###
2014-Jan-21 Tue 64.2 64.51 ### 64.42 15,472 499,049 67.2 67.2 ###
2014-Jan-20 Mon 64.71 64.71 63.76 ### 8,171 ### ### ### 0.0
2014-Jan-17 Fri 64.49 64.49 ### ### 9,958 ### 29.8 29.8 0.0
2014-Jan-16 Thu 64.22 64.49 ### 64.49 16,489 531,687 66.4 66.4 ###
2014-Jan-15 Wed ### ### 63.73 63.85 ### ### ###
2014-Jan-14 Tue ### ### 63.41 63.49 ### ### ###
2014-Jan-13 Mon ### ### ### 64.5 14,044 0 ### ### 4.6
2014-Jan-10 Fri 64.74 64.79 ### 64.74 13,172 ### 71.9 71.9 4.6
2014-Jan-09 Thu ### ### 64.4 64.57 15,957 ### ### ### 4.6
2014-Jan-08 Wed ### ### 64.59 ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 19,444 0 ### ### 0.0
2014-Jan-06 Mon 65.5 65.5 ### ### 10,342 ### 24.7 24.7 0.0
2014-Jan-03 Fri ### ### 64.81 ### 25.0 25.0 0.0
2014-Jan-02 Thu 65.85 65.85 65.28 65.79 15,347 1,006,226 27.7 27.7 ###
2013-Dec-31 Tue ### 66.48 ### 66.47 ### ### 4.7
2013-Dec-30 Mon 65.86 ### 65.86 ### 3,846 126,648 ### ### 0.0
2013-Dec-27 Fri 66.52 66.52 ### ### 11,871 394,829 25.8 25.8 0.0
2013-Dec-24 Tue 65.86 ### 65.7 ### 8,128 ### ### ### 0.0
2013-Dec-23 Mon ### ### 65.25 65.47 27.2 27.2 ###
2013-Dec-20 Fri 64.77 ### 64.77 ### 13,244 ### 65.6 65.6 0.0
2013-Dec-19 Thu ### ### 63.7 ### ### ### 0.0
2013-Dec-18 Wed 63.8 ### 63.24 ### ### ### 0.0
2013-Dec-17 Tue ### ### 63.4 ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 82.6 82.6 0.0
2013-Dec-13 Fri ### ### ### ### 18,450 0 ### ### 0.0
2013-Dec-12 Thu ### ### 62.25 62.43 13,054 ### 27.1 27.1 ###
2013-Dec-11 Wed 63.4 63.4 ### ### 19,048 603,821 ### ### 0.0
2013-Dec-10 Tue ### ### ### 63.4 79.9 79.9 4.5
2013-Dec-09 Mon 63.75 64.52 ### 63.48 ### ### 4.5
2013-Dec-06 Fri ### ### 63.25 ### 16,022 ### 19.9 19.9 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed 64.81 ### ### ### 20,078 0 68.0 68.0 0.0
2013-Dec-03 Tue ### 65.29 ### ### ### ### 0.0
2013-Dec-02 Mon 65.7 ### 64.77 ### ### ### 0.0
2013-Nov-29 Fri 65.72 65.72 65.2 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue 66.29 ### ### ### 9,258 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### 66.2 77.8 77.8 4.7
2013-Nov-22 Fri ### ### 65.79 65.83 9,224 303,423 ### ### 4.7
2013-Nov-21 Thu 65.5 65.5 ### ### 33.8 33.8 0.0
2013-Nov-20 Wed 65.8 ### ### ### ### ### 0.0
2013-Nov-19 Tue 66.73 66.73 ### ### 11,046 368,549 ### ### 0.0
2013-Nov-18 Mon 66.45 66.47 ### ### 14,325 ### ### ### 0.0
2013-Nov-15 Fri ### ### ### 66.47 10,481 0 ### ### 4.7
2013-Nov-14 Thu ### ### ### ### 24,742 0 ### ### 0.0
2013-Nov-13 Wed 66.88 66.88 65.55 65.55 16,277 1,077,781 22.5 22.5 4.7
2013-Nov-12 Tue ### ### ### 66.49 11,976 0 ### ### ###
2013-Nov-11 Mon ### ### ### 66.44 ### ### 4.7
2013-Nov-08 Fri 66.46 66.8 66.46 ### 73.8 73.8 0.0
2013-Nov-07 Thu 66.73 66.77 66.59 66.59 31.3 31.3 ###
2013-Nov-06 Wed ### 66.7 66.43 ### ### ### 0.0
2013-Nov-05 Tue ### ### 66.53 66.58 15,270 507,956 ### ### 4.8
2013-Nov-04 Mon ### ### 66.2 66.25 15,524 513,844 31.0 31.0 4.7
2013-Nov-01 Fri 66.7 66.7 64.55 64.55 15,344 1,006,950 ### ### ###
2013-Oct-31 Thu 66.5 66.76 66.23 ### 71.1 71.1 0.0
2013-Oct-30 Wed 66.78 66.78 66.58 ### 34.6 34.6 0.0
2013-Oct-29 Tue 66.7 66.7 ### ### ### ### 0.0
2013-Oct-28 Mon ### ### 66.54 66.73 20,077 ### ### ### ###
2013-Oct-25 Fri ### ### ### ### 32,320 0 ### ### 0.0
2013-Oct-24 Thu ### ### 65.45 65.84 16,221 ### ### ### 4.7
2013-Oct-23 Wed ### 66.2 65.48 65.54 ### ### ###
2013-Oct-22 Tue ### ### 65.58 65.8 23,177 759,973 ### ### 4.7
2013-Oct-21 Mon 65.8 ### ### 65.8 ### ### 4.7
2013-Oct-18 Fri 65.59 ### ### ### 26,185 0 65.2 65.2 0.0
2013-Oct-17 Thu 64.82 65.27 64.52 64.8 ### ### 4.6
2013-Oct-16 Wed 64.5 64.54 ### 64.52 ### ### 4.6
2013-Oct-15 Tue 64.49 ### 64.49 64.58 70.2 70.2 4.6
2013-Oct-14 Mon 64.42 64.48 63.8 ### 31.5 31.5 0.0
2013-Oct-11 Fri ### 64.43 ### ### 19,846 ### ### ### 0.0
2013-Oct-10 Thu 63.5 63.5 ### 63.27 29.5 29.5 ###
2013-Oct-09 Wed 62.8 63.25 62.74 ### ### ### 0.0
2013-Oct-08 Tue 63.46 63.46 ### ### 28.0 28.0 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri 63.79 ### ### 63.82 ### ### 4.6
2013-Oct-03 Thu 64.4 64.4 ### ### 10,358 333,527 ### ### 0.0
2013-Oct-02 Wed ### 64.46 ### 64.46 20,176 650,272 ### ### 4.6
2013-Oct-01 Tue 64.44 ### 63.83 ### 14,658 ### 28.5 28.5 0.0
2013-Sep-30 Mon 65.45 65.54 ### ### ### ### 0.0
2013-Sep-27 Fri ### 66.2 ### ### 7,749 ### 70.7 70.7 0.0
2013-Sep-26 Thu 65.72 ### ### ### 9,856 0 ### ### 0.0
2013-Sep-25 Wed ### 65.89 ### 65.72 73.2 73.2 4.7
2013-Sep-24 Tue 65.5 65.5 ### ### 27.5 27.5 0.0
2013-Sep-23 Mon 65.84 65.84 ### 65.52 5,355 176,286 ### ### ###
2013-Sep-20 Fri 65.83 ### 65.75 65.89 72.6 72.6 ###
2013-Sep-19 Thu ### ### 65.75 65.85 8,846 ### 33.3 33.3 ###
2013-Sep-18 Wed 65.45 65.49 65.25 65.29 37.9 37.9 ###
2013-Sep-17 Tue 65.5 ### 65.22 65.58 ### ### 4.7
2013-Sep-16 Mon 65.47 65.57 ### ### 10,676 ### 34.0 34.0 0.0
2013-Sep-13 Fri ### ### ### ### 15,988 0 ### ### 0.0
2013-Sep-12 Thu 65.5 65.5 ### 65.27 10,356 339,159 ### ### 4.7
2013-Sep-11 Wed ### ### 64.8 ### ### ### 0.0
2013-Sep-10 Tue 64.71 ### ### 64.85 5,578 0 73.8 73.8 4.6
2013-Sep-09 Mon ### ### ### ### 30,122 0 23.0 23.0 0.0
2013-Sep-06 Fri 63.8 63.8 63.5 63.78 10,650 677,872 32.1 32.1 4.6
2013-Sep-05 Thu 64.7 64.7 ### 63.84 6,970 225,479 22.6 22.6 4.6
2013-Sep-04 Wed ### ### ### ### 10,882 0 31.0 31.0 0.0
2013-Sep-03 Tue 64.47 64.51 64.27 64.44 30.0 30.0 4.6
2013-Sep-02 Mon 63.8 ### 63.8 ### 69.7 69.7 0.0
2013-Aug-30 Fri 62.89 ### 62.52 ### ### ### 0.0
2013-Aug-29 Thu 62.71 63.79 62.48 62.87 8,747 552,241 ### ### ###
2013-Aug-28 Wed 62.42 ### 62.4 62.76 14,047 ### 75.6 75.6 4.5
2013-Aug-27 Tue ### 63.5 63.22 63.44 14,277 ### ### ### ###
2013-Aug-26 Mon 63.79 63.89 ### ### 16,782 ### 29.4 29.4 0.0
2013-Aug-23 Fri 63.44 63.44 ### 63.25 25,150 797,758 25.1 25.1 4.5
2013-Aug-22 Thu 62.75 62.75 ### ### 31.4 31.4 0.0
2013-Aug-21 Wed ### ### 62.5 ### 28.7 28.7 0.0
2013-Aug-20 Tue ### 62.86 ### ### 80.8 80.8 0.0
2013-Aug-19 Mon 62.5 ### 62.5 62.75 9,259 289,343 73.1 73.1 4.5
2013-Aug-16 Fri ### 62.56 ### 62.45 12,486 ### 69.3 69.3 ###
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed 63.2 63.2 62.88 62.88 29.5 29.5 ###
2013-Aug-13 Tue ### ### ### ### 60,424 0 76.9 76.9 0.0
2013-Aug-12 Mon ### 62.22 61.5 62.22 5,144 ### ### ### 4.4
2013-Aug-09 Fri 61.43 61.73 ### ### 10,944 337,786 72.3 72.3 0.0
2013-Aug-08 Thu ### ### 61.5 ### ### ### 0.0
2013-Aug-07 Wed 62.51 62.51 61.28 61.28 13,589 ### ### ### 4.4
2013-Aug-06 Tue 62.56 62.56 62.29 62.51 17,227 ### ### ### ###
2013-Aug-05 Mon 62.47 ### 62.43 62.54 12,172 379,948 ### ### 4.5
2013-Aug-02 Fri 62.4 62.5 ### 62.45 10,275 ### 69.0 69.0 ###
2013-Aug-01 Thu ### 62.21 61.48 61.73 ### ### ###
2013-Jul-31 Wed ### ### ### ### 30.9 30.9 0.0
2013-Jul-30 Tue ### ### ### ### 39,743 0 33.6 33.6 0.0
2013-Jul-29 Mon 61.75 61.75 61.57 ### ### ### 0.0
2013-Jul-26 Fri 61.51 61.73 61.51 61.55 3,386 208,645 ### ### ###
2013-Jul-25 Thu ### 61.42 ### ### 34.9 34.9 0.0
2013-Jul-24 Wed 61.49 61.82 61.49 ### 22,579 ### 69.4 69.4 0.0
2013-Jul-23 Tue ### 61.45 61.26 61.26 6,883 ### 29.8 29.8 4.4
2013-Jul-22 Mon ### 61.51 ### 61.22 ### ### 4.4
2013-Jul-19 Fri ### ### 60.77 ### 29,671 901,553 30.5 30.5 0.0
2013-Jul-18 Thu ### ### ### ### 10,581 0 32.2 32.2 0.0
2013-Jul-17 Wed 60.73 60.89 60.73 60.83 69.1 69.1 4.3
2013-Jul-16 Tue 60.78 ### 60.78 ### 29,889 908,326 77.6 77.6 0.0
2013-Jul-15 Mon 60.75 60.86 60.5 60.78 4,347 263,775 ### ### ###
2013-Jul-12 Fri ### ### 60.51 ### 25.2 25.2 0.0
2013-Jul-11 Thu 60.29 60.4 ### 60.21 9,425 ### ### ### ###
2013-Jul-10 Wed ### 60.21 59.77 59.81 8,755 ### 30.3 30.3 4.3
2013-Jul-09 Tue ### ### ### ### 11,455 0 ### ### 0.0
2013-Jul-08 Mon ### ### 58.5 58.79 26.4 26.4 ###
2013-Jul-05 Fri 58.8 ### ### ### 5,540 0 69.1 69.1 0.0
2013-Jul-04 Thu 58.28 58.28 ### ### 25.1 25.1 0.0
2013-Jul-03 Wed 58.4 58.4 57.56 ### ### ### 0.0
2013-Jul-02 Tue 58.24 ### ### ### ### ### 0.0
2013-Jul-01 Mon 59.24 59.28 57.44 57.52 18,549 ### 11.8 11.8 4.1
2013-Jun-28 Fri 59.53 ### ### ### 14,487 0 ### ### 0.0
2013-Jun-27 Thu ### 59.53 ### ### 19,944 ### 67.5 67.5 0.0
2013-Jun-26 Wed ### ### 57.5 ### 17,542 ### ### ### 0.0
2013-Jun-25 Tue 56.82 57.84 56.82 57.29 82.7 82.7 4.1
2013-Jun-24 Mon 57.87 58.5 ### ### 25,358 741,721 ### ### 0.0
2013-Jun-21 Fri 57.71 ### ### 57.87 58,750 0 66.5 66.5 ###
2013-Jun-20 Thu 59.2 59.2 57.89 ### 24.9 24.9 0.0
2013-Jun-19 Wed ### ### ### ### 72.0 72.0 0.0
2013-Jun-18 Tue 59 59 58.21 58.72 10,848 635,747 28.5 28.5 4.2
2013-Jun-17 Mon 58.5 ### 58 ### ### ### 0.0
2013-Jun-14 Fri 58 58.45 ### 58.45 11,848 346,257 ### ### 4.2
2013-Jun-13 Thu 57.57 57.57 ### 57.44 11,720 ### 38.7 38.7 4.1
2013-Jun-12 Wed 57.76 57.76 ### 57.55 10,648 ### 32.6 32.6 ###
2013-Jun-11 Tue 58 58 57.58 57.76 ### ### 4.1
2013-Jun-07 Fri 58.2 ### ### 57.72 ### ### 4.1
2013-Jun-06 Thu 58.2 ### ### ### ### ### 0.0
2013-Jun-05 Wed 59.59 59.59 ### 58.81 ### ### ###
2013-Jun-04 Tue 59.53 59.53 ### 59.45 26,559 790,528 27.2 27.2 ###
2013-Jun-03 Mon ### 59.87 ### 59.53 21,521 ### ### ### 4.3
2013-May-31 Fri ### ### 59.7 59.79 9,083 271,127 27.8 27.8 ###
2013-May-30 Thu ### ### 59.45 59.74 34.3 34.3 4.3
2013-May-29 Wed 60.78 60.78 ### ### 23.7 23.7 0.0
2013-May-28 Tue 60.5 ### 60.5 ### ### ### 0.0
2013-May-27 Mon 60.5 ### 59.88 60.5 76.5 76.5 ###
2013-May-24 Fri ### ### 60.25 60.59 ### ### 4.3
2013-May-23 Thu 63.2 63.2 61.51 61.51 29,576 ### ### ### ###
2013-May-22 Wed 63.5 63.54 ### 63.24 36.0 36.0 4.5
2013-May-21 Tue ### ### ### 63.42 ### ### 4.5
2013-May-20 Mon 64.24 ### ### ### 16,729 0 ### ### 0.0
2013-May-17 Fri ### ### 63.5 ### 19,876 ### ### ### 0.0
2013-May-16 Thu ### 64.2 63.59 ### ### ### 0.0
2013-May-15 Wed 64.44 64.47 ### ### 23,083 744,080 ### ### 0.0
2013-May-14 Tue 64.24 64.25 ### ### ### ### 0.0
2013-May-13 Mon ### ### 63.86 ### 8,058 ### 34.2 34.2 0.0
2013-May-10 Fri 63.7 64.27 ### ### 9,476 ### 24.3 24.3 0.0
2013-May-09 Thu 64.27 ### 63.53 63.53 18.8 18.8 4.5
2013-May-08 Wed ### 63.76 63.4 ### 13,021 827,875 ### ### 0.0
2013-May-07 Tue ### ### ### ### 12,422 0 ### ### 0.0
2013-May-06 Mon 63.88 ### 63.48 63.48 6,671 ### 28.0 28.0 4.5
2013-May-03 Fri 63.89 ### ### 63.43 6,672 0 ### ### ###
2013-May-02 Thu 63.55 63.55 63.26 ### 6,370 403,889 37.7 37.7 0.0
2013-May-01 Wed ### 63.79 63.57 ### 75.7 75.7 0.0
2013-Apr-30 Tue ### 63.71 63.29 63.71 73.4 73.4 ###
2013-Apr-29 Mon 63.5 63.5 62.74 62.75 ### ### 4.5
2013-Apr-26 Fri 62.83 ### 62.54 62.54 9,851 308,040 ### ### 4.5
2013-Apr-24 Wed ### 62.76 ### 62.76 73.4 73.4 4.5
2013-Apr-23 Tue ### 61.86 ### ### 8,125 ### 77.9 77.9 0.0
2013-Apr-22 Mon ### ### ### ### 8,382 0 78.8 78.8 0.0
2013-Apr-19 Fri ### ### 60.51 60.53 20.4 20.4 ###
2013-Apr-18 Thu 61.5 61.52 ### ### 13,183 ### 45.1 45.1 0.0
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 60.59 ### 60.51 ### 7,986 ### 71.5 71.5 0.0
2013-Apr-15 Mon ### ### 60.48 60.73 8,777 ### ### ### 4.3
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 60.81 ### 10,123 307,789 ### ### 0.0
2013-Apr-10 Wed 60.78 ### 60.24 60.4 18,386 553,786 ### ### 4.3
2013-Apr-09 Tue ### 60.57 ### 60.57 ### ### ###
2013-Apr-08 Mon ### 59.81 59.57 59.81 1,545 92,221 73.6 73.6 4.3
2013-Apr-05 Fri ### ### ### 59.72 9,054 0 ### ### 4.3
2013-Apr-04 Thu ### ### 59.83 ### 9,744 ### ### ### 0.0
2013-Apr-03 Wed 60.76 60.82 ### 60.28 34.2 34.2 4.3
2013-Apr-02 Tue 60.5 60.72 ### 60.5 76.1 76.1 ###
2013-Mar-28 Thu ### 60.87 60.59 60.87 74.8 74.8 4.3
2013-Mar-27 Wed 60.5 60.73 ### 60.71 15,570 472,783 ### ### ###
2013-Mar-26 Tue 60.7 60.84 ### ### 28.0 28.0 0.0
2013-Mar-25 Mon ### ### 60.57 ### 32.7 32.7 0.0
2013-Mar-22 Fri ### 60.45 ### ### 72.7 72.7 0.0
2013-Mar-21 Thu 60.7 60.72 ### 60.25 9,023 ### 29.4 29.4 ###
2013-Mar-20 Wed ### ### 59.89 60.46 36,581 ### ### ### 4.3
2013-Mar-19 Tue ### ### ### ### 19,954 0 28.2 28.2 0.0
2013-Mar-18 Mon ### ### 60.5 60.5 20,689 625,842 ### ### ###
2013-Mar-15 Fri ### ### ### ### 65.4 65.4 0.0
2013-Mar-14 Thu ### ### 60.52 ### 23,257 703,756 ### ### 0.0
2013-Mar-13 Wed 61.7 61.7 ### ### 10,877 335,555 29.1 29.1 0.0
2013-Mar-12 Tue ### ### ### 61.71 36.7 36.7 4.4
2013-Mar-11 Mon ### ### 61.57 ### 71.7 71.7 0.0
2013-Mar-08 Fri 61.49 ### ### 61.55 68.0 68.0 ###
2013-Mar-07 Thu 62.2 62.2 61.24 61.44 19,445 1,200,145 22.3 22.3 4.4
2013-Mar-06 Wed ### ### 61.45 61.51 ### ### ###
2013-Mar-05 Tue ### ### ### ### 12,681 0 74.0 74.0 0.0
2013-Mar-04 Mon 61.22 61.22 ### ### ### ### 0.0
2013-Mar-01 Fri 60.81 60.84 ### 60.81 13,081 397,924 ### ### ###
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 60.51 60.27 60.27 31.7 31.7 ###
2013-Feb-26 Tue 60.4 60.4 59.79 60.21 30.0 30.0 ###
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu 60.5 60.5 ### ### 24,853 ### 33.6 33.6 0.0
2013-Feb-20 Wed ### ### 60.45 60.45 29,628 ### 32.9 32.9 4.3
2013-Feb-19 Tue 60.22 ### ### ### 32.7 32.7 0.0
2013-Feb-18 Mon ### ### ### 60.24 100,780 0 72.8 72.8 4.3
2013-Feb-15 Fri 59.22 59.55 59.22 59.48 13,720 ### ### ### 4.2
2013-Feb-14 Thu 59 ### 58.84 59.22 21,283 626,145 ### ### 4.2
2013-Feb-13 Wed 58.27 ### 58.27 ### 78.3 78.3 0.0
2013-Feb-12 Tue ### 58.45 ### 58.45 16,250 ### 70.7 70.7 4.2
2013-Feb-11 Mon ### ### ### 58.28 12,045 0 73.3 73.3 4.2
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu 57.57 57.85 57.5 57.84 12,228 705,249 ### ### ###
2013-Feb-06 Wed 57.83 ### 57.45 57.56 25.9 25.9 ###
2013-Feb-05 Tue ### ### ### ### 19.3 19.3 0.0
2013-Feb-04 Mon ### ### ### ### 36,824 0 34.0 34.0 0.0
2013-Feb-01 Fri 57.25 57.5 57.25 57.5 69.5 69.5 4.1
2013-Jan-31 Thu ### 57.4 ### ### 28.4 28.4 0.0
2013-Jan-30 Wed 57.51 ### 57.22 57.29 28.3 28.3 4.1
2013-Jan-29 Tue ### 57.42 ### ### 9,943 ### 74.9 74.9 0.0
2013-Jan-25 Fri 56.53 56.54 56.41 56.52 28,788 ### ### ### 4.0
2013-Jan-24 Thu ### 56.21 ### 56.21 ### ### ###
2013-Jan-23 Wed 55.8 ### 55.79 55.82 ### ### 4.0
2013-Jan-22 Tue ### ### ### 55.79 ### ### 4.0
2013-Jan-21 Mon 55.75 55.75 ### 55.72 32.3 32.3 ###
2013-Jan-18 Fri 55.83 55.83 55.55 ### 8,322 463,452 ### ### 0.0
2013-Jan-17 Thu 55.51 55.82 55.48 55.71 7,951 442,473 75.7 75.7 ###
2013-Jan-16 Wed ### 55.28 ### 55.28 1,782 49,254 ### ### 3.9
2013-Jan-15 Tue 55.2 55.24 ### ### 8,549 236,123 30.1 30.1 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### ### 54.82 ### 5,646 154,756 28.0 28.0 0.0
2013-Jan-10 Thu 54.85 55 54.84 55 4,477 245,876 ### ### 3.9
2013-Jan-09 Wed 54.85 ### 54.81 54.82 5,882 ### 27.4 27.4 3.9
2013-Jan-08 Tue ### ### ### ### 17,628 0 35.2 35.2 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 7,222 0 ### ### 0.0
2013-Jan-03 Thu 55 55.2 ### ### ### ### 0.0
2013-Jan-02 Wed 54.7 54.77 ### 54.71 14,157 387,689 59.9 59.9 3.9
2012-Dec-31 Mon 55.29 55.29 55 55 22.0 22.0 3.9
2012-Dec-28 Fri ### ### ### ### 2,658 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon 54.77 54.77 54.7 54.7 ### ### 3.9
2012-Dec-21 Fri ### ### 54.49 54.56 ### ### 3.9
2012-Dec-20 Thu ### ### ### 54.55 73.7 73.7 ###
2012-Dec-19 Wed 54.2 ### ### ### 13,950 0 ### ### 0.0
2012-Dec-18 Tue ### 54.5 ### ### 11,752 320,242 ### ### 0.0
2012-Dec-17 Mon 53.81 53.81 ### 53.77 10,973 295,228 29.9 29.9 ###
2012-Dec-14 Fri ### ### 53.87 53.87 8,283 ### ### ### 3.8
2012-Dec-13 Thu ### ### 53.79 ### 8,953 ### ### ### 0.0
2012-Dec-12 Wed 54.22 54.28 54 54 23,477 1,271,044 ### ### 3.9
2012-Dec-11 Tue ### ### ### ### 7,383 0 70.3 70.3 0.0
2012-Dec-10 Mon 54 54.76 53.77 53.85 32.0 32.0 ###
2012-Dec-07 Fri 53.5 53.83 53.5 53.81 ### ### ###
2012-Dec-06 Thu 53.5 53.5 53.43 53.43 27,776 1,485,043 34.5 34.5 ###
2012-Dec-05 Wed 53.45 53.59 53.44 53.59 9,629 ### ### ### 3.8
2012-Dec-04 Tue 53.55 ### ### ### ### ### 0.0
2012-Dec-03 Mon ### 53.49 53.26 53.49 ### ### ###
2012-Nov-30 Fri ### ### ### ### 68.4 68.4 0.0
2012-Nov-29 Thu 52.4 52.83 51.5 52.83 76.6 76.6 ###
2012-Nov-28 Wed 52.5 52.59 52.45 52.59 ### ### ###
2012-Nov-27 Tue ### 52.52 ### 52.52 ### ### ###
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri 52 52 ### ### 3,872 100,672 27.2 27.2 0.0
2012-Nov-22 Thu 52 ### 51.82 ### 4,674 ### 67.8 67.8 0.0
2012-Nov-21 Wed ### 51.7 51.52 51.52 4,249 ### 32.3 32.3 ###
2012-Nov-20 Tue ### ### 51.24 51.57 ### ### ###
2012-Nov-19 Mon 51.41 51.41 51.2 51.22 6,949 ### ### ### 3.7
2012-Nov-16 Fri 51.25 ### 51.25 51.28 71.0 71.0 3.7
2012-Nov-15 Thu 51.4 51.4 ### 51.28 ### ### 3.7
2012-Nov-14 Wed 51.5 51.55 ### 51.55 ### ### 3.7
2012-Nov-13 Tue 52.5 52.5 51.5 51.5 ### ### 3.7
2012-Nov-12 Mon ### 52.26 ### 52.24 73.6 73.6 ###
2012-Nov-09 Fri 52 ### ### ### 4,440 0 ### ### 0.0
2012-Nov-08 Thu ### ### 51.89 ### 15,584 404,326 ### ### 0.0
2012-Nov-07 Wed ### 52.24 ### 52.24 3,983 ### 69.8 69.8 ###
2012-Nov-06 Tue ### ### ### ### 4,024 0 25.8 25.8 0.0
2012-Nov-05 Mon ### ### ### ### 2,742 0 74.1 74.1 0.0
2012-Nov-02 Fri ### ### 51.8 ### 12,344 ### 14.8 14.8 0.0
2012-Nov-01 Thu 52.8 ### ### ### 20,226 0 24.9 24.9 0.0
2012-Oct-31 Wed 52.52 52.8 52.52 52.8 71.7 71.7 ###
2012-Oct-30 Tue ### ### 52.26 ### 12,278 320,824 ### ### 0.0
2012-Oct-29 Mon 52.42 52.47 ### ### 30.9 30.9 0.0
2012-Oct-26 Fri 52.48 ### ### ### ### ### 0.0
2012-Oct-25 Thu 52.55 52.55 ### 52.48 6,040 ### ### ### 3.7
2012-Oct-24 Wed ### ### 52.4 52.55 11,259 294,985 29.9 29.9 ###
2012-Oct-23 Tue 52.5 52.88 52.5 52.59 70.9 70.9 ###
2012-Oct-22 Mon ### 52.78 52.5 52.74 ### ### 3.8
2012-Oct-19 Fri ### 52.79 52.57 52.79 5,445 286,842 ### ### ###
2012-Oct-18 Thu 53 ### 52.88 ### 14,448 ### 30.7 30.7 0.0
2012-Oct-17 Wed ### ### 52.57 ### ### ### 0.0
2012-Oct-16 Tue ### 52.45 52.25 52.25 7,145 374,040 33.1 33.1 3.7
2012-Oct-15 Mon 52 ### 52 ### 2,685 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 5,925 0 67.6 67.6 0.0
2012-Oct-11 Thu 51.81 ### 51.81 ### 4,041 104,682 70.6 70.6 0.0
2012-Oct-10 Wed ### ### ### ### ### ### 0.0
2012-Oct-09 Tue 52.5 52.5 52.25 52.4 25.3 25.3 3.7
2012-Oct-08 Mon 52.28 52.28 ### ### 33.8 33.8 0.0
2012-Oct-05 Fri ### ### 51.88 ### 6,070 157,455 61.8 61.8 0.0
2012-Oct-04 Thu 51.73 51.75 ### ### 6,126 ### ### ### 0.0
2012-Oct-03 Wed 51.52 ### 51.52 ### ### ### 0.0
2012-Oct-02 Tue 51.5 51.5 ### 51.29 ### ### ###
2012-Oct-01 Mon ### ### 51.71 51.71 520 13,444 ### ### ###
2012-Sep-28 Fri ### 51.82 ### 51.82 4,279 ### ### ### ###
2012-Sep-27 Thu 51.53 51.71 51.53 51.71 1,354 ### 69.2 69.2 ###
2012-Sep-26 Wed 52 52 51.56 ### 4,725 ### 24.3 24.3 0.0
2012-Sep-25 Tue 51.8 51.84 ### 51.7 33.6 33.6 3.7
2012-Sep-24 Mon 51.79 51.84 51.58 51.8 8,758 452,876 75.5 75.5 3.7
2012-Sep-21 Fri 51.89 ### 51.89 ### 3,985 ### ### ### 0.0
2012-Sep-20 Thu 52 52 ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 6,478 0 70.7 70.7 0.0
2012-Sep-18 Tue ### 51.75 ### 51.74 10,852 ### ### ### 3.7
2012-Sep-17 Mon 51.8 51.81 51.74 51.74 30.2 30.2 3.7
2012-Sep-14 Fri 51.81 ### 51.74 51.83 3,925 ### 65.0 65.0 3.7
2012-Sep-13 Thu ### ### 51.5 51.5 ### ### 3.7
2012-Sep-12 Wed 51.44 ### 51.43 ### 3,686 94,785 67.8 67.8 0.0
2012-Sep-11 Tue ### 51.4 ### 51.4 3,258 ### ### ### ###
2012-Sep-10 Mon 51.5 51.51 51.44 51.44 30.7 30.7 3.7
2012-Sep-07 Fri ### ### 51.4 51.4 2,523 64,841 ### ### ###
2012-Sep-06 Thu ### ### ### ### 874 0 68.5 68.5 0.0
2012-Sep-05 Wed 51.44 51.44 ### 51.28 10,388 267,179 37.8 37.8 3.7
2012-Sep-04 Tue 51.89 51.89 51.56 51.56 ### ### 3.7
2012-Sep-03 Mon 51.43 ### 51.43 ### 77.7 77.7 0.0
2012-Aug-31 Fri 51.78 51.79 51.72 51.74 8,841 ### ### ### 3.7
2012-Aug-30 Thu 51.7 51.7 ### ### 41.7 41.7 0.0
2012-Aug-29 Wed 51.78 51.86 51.78 51.86 73.0 73.0 3.7
2012-Aug-28 Tue ### ### 51.55 ### ### ### 0.0
2012-Aug-27 Mon ### 51.74 51.52 51.52 11,089 572,525 35.5 35.5 ###
2012-Aug-24 Fri 51.45 51.45 51.24 ### 34.0 34.0 0.0
2012-Aug-23 Thu 51.82 51.82 ### 51.71 28.0 28.0 ###
2012-Aug-22 Wed 51.7 51.71 ### ### 5,786 ### 33.6 33.6 0.0
2012-Aug-21 Tue 51.8 ### ### ### ### ### 0.0
2012-Aug-20 Mon 51.59 ### 51.5 ### ### ### 0.0
2012-Aug-17 Fri ### 51.27 51 51.24 ### ### ###
2012-Aug-16 Thu 50.52 50.81 50.47 50.77 7,186 ### ### ### ###
2012-Aug-15 Wed ### ### 50 ### 3,079 76,975 ### ### 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon 50.25 50.25 ### ### 26.2 26.2 0.0
2012-Aug-10 Fri 50.48 50.48 50 ### 26.2 26.2 0.0
2012-Aug-09 Thu 50.75 50.75 50.55 ### 26.6 26.6 0.0
2012-Aug-08 Wed ### 50.85 ### 50.74 ### ### 3.6
2012-Aug-07 Tue 50.55 ### 50.55 ### ### ### 0.0
2012-Aug-06 Mon 50.54 50.56 50.25 50.4 4,821 ### 28.2 28.2 ###
2012-Aug-03 Fri 49.89 ### 49.89 ### 5,275 131,584 ### ### 0.0
2012-Aug-02 Thu ### 50.49 ### 50.44 ### ### 3.6
2012-Aug-01 Wed 50.52 50.52 50.47 50.52 3,280 165,623 75.4 75.4 3.6
2012-Jul-30 Mon 50 ### 50 ### 77.8 77.8 0.0
2012-Jul-27 Fri ### ### 49.45 49.45 17.8 17.8 3.5
2012-Jul-26 Thu ### ### ### ### ### ### 0.0
2012-Jul-25 Wed ### 48.79 ### 48.79 ### ### 3.5
2012-Jul-24 Tue ### ### ### ### 3,348 0 ### ### 0.0
2012-Jul-23 Mon 49.5 49.5 ### ### 37.9 37.9 0.0
2012-Jul-20 Fri ### 49.75 ### ### ### ### 0.0
2012-Jul-19 Thu ### 49.45 ### 49.45 70.7 70.7 3.5
2012-Jul-18 Wed 49 ### ### ### 3,873 0 ### ### 0.0
2012-Jul-17 Tue ### 49 ### 49 858 21,021 68.4 68.4 3.5
2012-Jul-13 Fri ### 48.23 ### 48.21 68.4 68.4 ###
2012-Jul-12 Thu ### ### ### ### 1,189 0 34.0 34.0 0.0
2012-Jul-11 Wed 48 ### 48 48 ### ### 3.4
2012-Jul-10 Tue 48.29 ### ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 1,173 0 79.0 79.0 0.0
2012-Jul-06 Fri 48.48 48.48 ### ### ### ### 0.0
2012-Jul-05 Thu 48.48 48.48 ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue 48.2 48.24 ### ### 31.4 31.4 0.0
2012-Jul-02 Mon 48.28 ### 48.28 ### 73.1 73.1 0.0
2012-Jun-29 Fri 47.57 ### 47.57 ### 4,270 ### ### ### 0.0
2012-Jun-28 Thu ### ### 47.88 47.88 35.6 35.6 3.4
2012-Jun-27 Wed 47.2 ### 47.2 ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 47.5 47.58 47.41 47.47 ### ### ###
2012-Jun-21 Thu ### ### ### ### 33.6 33.6 0.0
2012-Jun-20 Wed ### ### 48.2 48.2 34.0 34.0 3.4
2012-Jun-19 Tue ### ### ### ### 6,049 0 75.2 75.2 0.0
2012-Jun-18 Mon ### 48.26 ### 48.26 ### ### 3.4
2012-Jun-15 Fri 47.51 47.52 47.25 47.52 7,429 352,023 ### ### 3.4
2012-Jun-14 Thu 47.53 47.53 47.41 47.41 776 ### 33.9 33.9 ###
2012-Jun-13 Wed 47.87 47.87 47.5 47.54 2,771 ### 31.9 31.9 3.4
2012-Jun-12 Tue 47.85 47.85 47.76 47.76 5,484 ### 34.4 34.4 ###
2012-Jun-08 Fri 47.44 47.56 47.44 47.49 3,623 ### 80.6 80.6 3.4
2012-Jun-07 Thu 47.89 52.27 47.89 ### ### ### 0.0
2012-Jun-06 Wed 47.24 ### 47.22 ### 71.2 71.2 0.0
2012-Jun-05 Tue 47.45 47.45 ### ### ### ### 0.0
2012-Jun-04 Mon ### ### 46.71 46.79 1,970 ### ### ### 3.3
2012-Jun-01 Fri ### 47.53 ### 47.53 849 20,176 80.1 80.1 ###
2012-May-31 Thu 47.23 47.48 47.23 47.48 943 44,655 66.4 66.4 ###
2012-May-30 Wed 47.28 47.46 47.28 47.46 73.8 73.8 ###
2012-May-29 Tue 47 47.56 47 47.55 5,351 ### ### ### ###
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 30.6 30.6 0.0
2012-May-24 Thu ### ### 47.21 47.21 ### ### 3.4
2012-May-23 Wed 47.59 47.59 ### ### 37.0 37.0 0.0
2012-May-22 Tue ### ### 47.58 ### 67.0 67.0 0.0
2012-May-21 Mon ### ### ### 47.4 ### ### 3.4
2012-May-18 Fri 48.2 48.2 47.21 47.21 4,189 ### 27.3 27.3 3.4
2012-May-17 Thu 48.79 48.79 ### ### 23.1 23.1 0.0
2012-May-16 Wed 49.45 49.45 48.87 48.87 43.6 43.6 ###
2012-May-15 Tue 49.73 49.85 49.73 49.8 80.8 80.8 3.6
2012-May-14 Mon 49.77 ### 49.77 ### 3,457 86,027 77.3 77.3 0.0
2012-May-11 Fri ### ### 49.53 ### 27.5 27.5 0.0
2012-May-10 Thu 49.5 ### 49.49 ### 4,050 ### 68.3 68.3 0.0
2012-May-09 Wed 49.5 49.5 49.23 49.23 10,228 ### ### ### ###
2012-May-08 Tue 49.47 ### 49.45 ### 3,650 90,246 ### ### 0.0
2012-May-07 Mon 49.74 49.74 49.42 49.42 ### ### 3.5
2012-May-04 Fri 50.25 50.25 ### ### 37.7 37.7 0.0
2012-May-03 Thu 50.47 50.47 ### ### 33.1 33.1 0.0
2012-May-02 Wed 50.25 50.4 50.2 50.4 72.9 72.9 ###
2012-May-01 Tue 51 51 50.2 50.53 24.8 24.8 ###
2012-Apr-30 Mon ### 50.2 ### 50.2 9,781 ### ### ### 3.6
2012-Apr-27 Fri 50 ### 49.88 ### 2,642 ### ### ### 0.0
2012-Apr-26 Thu ### ### 49.85 49.85 2,346 58,474 ### ### ###
2012-Apr-24 Tue 49.45 49.83 49.45 49.75 4,424 ### ### ### ###
2012-Apr-23 Mon 49.4 49.43 49.4 49.43 1,284 63,448 ### ### ###
2012-Apr-20 Fri 49.49 49.49 49.49 49.49 0 ###
2012-Apr-19 Thu 49.29 49.5 49.28 49.49 ### ### ###
2012-Apr-18 Wed 49.41 49.41 ### ### 354 8,745 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 878 0 ### ### 0.0
2012-Apr-16 Mon 48.88 ### 48.87 ### 5,559 ### ### ### 0.0
2012-Apr-13 Fri ### 49.22 ### ### 920 22,641 ### ### 0.0
2012-Apr-12 Thu 48.56 ### 48.56 ### ### ### 0.0
2012-Apr-11 Wed 48.47 48.47 48.47 48.47 ### ### 3.5
2012-Apr-10 Tue 48.85 ### 48.85 ### 485 11,846 77.5 77.5 0.0
2012-Apr-05 Thu 49.26 49.26 ### 49 1,653 ### ### ### 3.5
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 49.57 ### ### ### 7,742 0 28.8 28.8 0.0
2012-Apr-02 Mon ### ### 48.89 48.89 4,520 ### 30.0 30.0 3.5
2012-Mar-30 Fri 50.55 50.55 ### ### 10,874 274,840 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 1,048 0 ### ### 0.0
2012-Mar-28 Wed 49.41 ### 49.41 49.88 72.7 72.7 3.6
2012-Mar-27 Tue ### ### 49.26 49.26 29.2 29.2 3.5
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 2,874 0 68.2 68.2 0.0
2012-Mar-22 Thu 48.47 48.74 48.47 48.72 13,345 ### 73.9 73.9 3.5
2012-Mar-21 Wed 48.44 48.44 48.44 48.44 69.1 69.1 3.5
2012-Mar-20 Tue ### 48.72 48.52 48.59 5,078 ### 33.1 33.1 ###
2012-Mar-19 Mon ### ### ### ### 2,558 0 31.4 31.4 0.0
2012-Mar-16 Fri 48.79 48.83 48.71 48.83 70.1 70.1 3.5
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### ### ### 0.0
2012-Mar-13 Tue 47.88 48.21 47.88 ### 70.3 70.3 0.0
2012-Mar-12 Mon 47.57 ### 47.57 47.58 2,287 ### ### ### 3.4
2012-Mar-09 Fri 47.45 47.45 47.45 47.45 ### ### ###
2012-Mar-08 Thu 47.7 47.7 47.27 47.43 24.0 24.0 3.4
2012-Mar-07 Wed 47.47 47.58 47.4 47.4 3,186 ### ### ### 3.4
2012-Mar-06 Tue ### ### ### ### 36.9 36.9 0.0
2012-Mar-05 Mon 48.44 48.44 ### ### 4,287 ### ### ### 0.0
2012-Mar-02 Fri 48.5 48.5 ### ### ### ### 0.0
2012-Mar-01 Thu ### ### 48.28 48.28 948 22,884 31.7 31.7 3.4
2012-Feb-29 Wed ### 48.56 ### 48.56 1,959 ### 66.0 66.0 3.5
2012-Feb-28 Tue ### ### 48.22 48.22 29.9 29.9 3.4
2012-Feb-27 Mon 48.52 48.52 ### ### 30.5 30.5 0.0
2012-Feb-24 Fri 48.4 48.4 ### ### 1,543 37,340 25.7 25.7 0.0
2012-Feb-23 Thu ### ### ### ### 1,051 0 73.2 73.2 0.0
2012-Feb-22 Wed ### 48.21 ### ### 2,928 70,579 ### ### 0.0
2012-Feb-21 Tue ### ### 47.58 ### 3,472 ### ### ### 0.0
2012-Feb-20 Mon 47.5 ### 47.5 ### 223 ### ### ### 0.0
2012-Feb-17 Fri ### ### 46.85 ### ### ### 0.0
2012-Feb-16 Thu 47 47 ### ### ### ### 0.0
2012-Feb-15 Wed ### 47.4 47.22 47.4 2,559 ### 72.3 72.3 3.4
2012-Feb-14 Tue ### ### 47.26 47.26 31.0 31.0 3.4
2012-Feb-13 Mon 47.48 47.57 ### 47.57 1,574 ### ### ### 3.4
2012-Feb-10 Fri ### ### 47.45 47.45 ### ### ###
2012-Feb-09 Thu 47.4 47.4 47.26 47.26 ### ### 3.4
2012-Feb-08 Wed 47.48 47.49 47.48 47.48 6,428 ### 65.3 65.3 ###
2012-Feb-07 Tue 47.5 47.85 47.45 47.48 33.0 33.0 ###
2012-Feb-06 Mon ### ### 47.5 47.5 876 ### 29.9 29.9 3.4
2012-Feb-03 Fri 47.5 47.5 47.2 47.22 1,027 48,628 25.5 25.5 3.4
2012-Feb-02 Thu 47.43 47.46 47.43 47.46 69.3 69.3 ###
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 47.43 47.52 47.41 47.41 4,155 ### ### ### ###
2012-Jan-30 Mon ### ### ### 47.48 1,557 0 32.2 32.2 ###
2012-Jan-27 Fri 47.84 47.85 47.84 47.85 1,045 ### 66.5 66.5 3.4
2012-Jan-25 Wed 47.44 47.44 47.42 47.42 ### ### 3.4
2012-Jan-24 Tue ### ### ### ### 31.8 31.8 0.0
2012-Jan-23 Mon 46.86 ### 46.85 ### ### ### 0.0
2012-Jan-20 Fri ### ### 46.82 ### ### ### 0.0
2012-Jan-19 Thu 47 47 46.82 46.82 ### ### 3.3
2012-Jan-18 Wed 46.8 46.88 46.76 46.88 1,983 92,844 ### ### 3.3
2012-Jan-17 Tue 46.72 46.72 46.72 46.72 454 ### ### ### 3.3
2012-Jan-16 Mon 46.22 46.22 ### 46.21 4,829 ### ### ### ###
2012-Jan-13 Fri 46.55 46.55 46.55 46.55 0 3.3
2012-Jan-12 Thu 46.85 46.85 46.51 46.55 2,181 ### 23.5 23.5 3.3
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 46.58 ### 46.55 46.55 748 ### ### ### 3.3
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri 46.55 46.55 46.47 46.47 31.9 31.9 ###
2012-Jan-05 Thu 46.73 46.73 46.73 46.73 0 3.3
2012-Jan-04 Wed 46.73 46.73 46.73 46.73 1,278 59,720 ### ### 3.3
2012-Jan-03 Tue 46.22 46.22 46.2 46.2 121 ### 24.7 24.7 ###
2011-Dec-30 Fri 47.5 47.5 47.5 47.5 ### ### 3.4
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri ### ### ### ### 2,684 0 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 1,756 0 31.8 31.8 0.0
2011-Dec-21 Wed 47.55 ### 47.54 47.54 ### ### 3.4
2011-Dec-20 Tue 46.85 ### 46.81 46.88 9,542 ### ### ### 3.3
2011-Dec-19 Mon 46.87 ### 46.74 46.85 ### ### ###
2011-Dec-16 Fri ### ### 48 48 4,057 ### ### ### 3.4
2011-Dec-15 Thu 47.7 47.7 47.7 47.7 829 39,543 77.4 77.4 3.4
2011-Dec-14 Wed ### ### 48 ### 8,024 192,576 69.7 69.7 0.0
2011-Dec-13 Tue ### 48.28 ### 48.25 75.7 75.7 ###
2011-Dec-12 Mon 48.8 48.8 ### ### ### ### 0.0
2011-Dec-09 Fri 48.47 48.84 48.47 48.84 79.6 79.6 3.5
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 1,323 0 ### ### 0.0
2011-Dec-06 Tue ### 49.49 ### ### 37.0 37.0 0.0
2011-Dec-05 Mon ### 49.45 ### 49.45 69.8 69.8 3.5
2011-Dec-02 Fri ### 48.57 ### 48.57 3,821 ### 67.8 67.8 ###
2011-Dec-01 Thu ### ### ### ### 73.0 73.0 0.0
2011-Nov-30 Wed ### ### ### ### 27.5 27.5 0.0
2011-Nov-29 Tue ### 46.73 ### 46.73 1,472 ### ### ### 3.3
2011-Nov-28 Mon 46.46 46.49 46.22 46.47 1,650 76,485 65.9 65.9 ###
2011-Nov-25 Fri ### ### ### ### 3,375 0 ### ### 0.0
2011-Nov-24 Thu 46.47 46.59 46.4 46.4 ### ### 3.3
2011-Nov-23 Wed ### ### ### ### 83.9 83.9 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### 47.47 ### 2,358 ### 36.5 36.5 0.0
2011-Nov-18 Fri ### ### 47.82 47.82 ### ### 3.4
2011-Nov-17 Thu ### 48.46 ### 48.46 1,881 45,576 ### ### ###
2011-Nov-16 Wed 48.79 48.79 48.79 48.79 0 3.5
2011-Nov-15 Tue 48.8 48.86 48.71 48.79 8,247 402,329 31.7 31.7 3.5
2011-Nov-14 Mon ### ### 49 ### 1,473 36,088 ### ### 0.0
2011-Nov-11 Fri ### ### 48.25 48.25 724 ### 22.3 22.3 ###
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 145 0 ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 4,326 0 68.8 68.8 0.0
2011-Nov-03 Thu 47.28 47.29 47.24 47.24 1,880 88,858 41.9 41.9 3.4
2011-Nov-02 Wed 47.29 47.74 47.29 47.72 ### ### 3.4
2011-Nov-01 Tue 48.86 48.86 48.86 48.86 0 3.5
2011-Oct-31 Mon ### ### 48.73 48.86 32.6 32.6 3.5
2011-Oct-28 Fri 49.81 49.81 ### ### 31.2 31.2 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 1,070 0 68.4 68.4 0.0
2011-Oct-25 Tue 48.26 48.26 48.26 48.26 1,858 ### ### ### 3.4
2011-Oct-24 Mon 47.85 48.42 47.85 48.42 3,856 ### 72.2 72.2 3.5
2011-Oct-21 Fri 47.57 47.57 ### 47.55 7,489 178,125 ### ### ###
2011-Oct-20 Thu 47.45 47.45 47.41 47.41 485 ### ### ### ###
2011-Oct-19 Wed 47.81 47.89 47.79 47.79 4,072 ### 33.6 33.6 ###
2011-Oct-18 Tue 47.51 ### 47.51 47.52 ### ### 3.4
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 47.53 47.53 47.53 47.53 0 ###
2011-Oct-13 Thu 47.53 47.53 47.53 47.53 779 37,025 72.4 72.4 ###
2011-Oct-12 Wed 47.45 47.45 47.45 47.45 0 ###
2011-Oct-11 Tue 47.51 47.51 ### 47.45 4,625 ### ### ### ###
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri 46.46 46.55 46.46 46.55 7,845 ### 55.1 55.1 3.3
2011-Oct-06 Thu ### ### ### ### 60.4 60.4 0.0
2011-Oct-05 Wed 44.58 44.58 ### ### 2,978 66,379 29.0 29.0 0.0
2011-Oct-04 Tue ### ### ### ### 29.6 29.6 0.0
2011-Oct-03 Mon ### ### ### ### 1,070 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 3,521 0 ### ### 0.0
2011-Sep-29 Thu ### 46.54 ### 46.4 71.4 71.4 3.3
2011-Sep-28 Wed ### 46.82 46.52 46.52 15,825 738,552 ### ### 3.3
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 6,547 0 ### ### 0.0
2011-Sep-23 Fri 44.8 45.21 44.8 45.21 9,345 420,571 72.8 72.8 ###
2011-Sep-22 Thu ### ### ### ### 5,376 0 ### ### 0.0
2011-Sep-21 Wed ### ### 45.5 45.58 35.0 35.0 3.3
2011-Sep-20 Tue 45.79 ### ### ### 20,056 0 39.6 39.6 0.0
2011-Sep-19 Mon ### ### ### ### 0 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 45.88 45.88 1,420 32,574 ### ### 3.3
2011-Sep-14 Wed ### ### ### ### 1,170 0 ### ### 0.0
2011-Sep-13 Tue 46 ### 45.86 ### 5,320 121,987 36.2 36.2 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed 46.5 46.5 ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 0 0.0
2011-Sep-05 Mon 46.5 46.5 ### ### 2,286 53,149 37.7 37.7 0.0
2011-Sep-02 Fri ### ### 47.5 47.5 1,082 ### 26.3 26.3 3.4
2011-Sep-01 Thu ### ### ### ### 31.9 31.9 0.0
2011-Aug-31 Wed 47.42 47.42 47.42 47.42 1,682 ### ### ### 3.4
2011-Aug-30 Tue 47.78 47.84 47.5 47.5 ### ### 3.4
2011-Aug-29 Mon ### ### ### ### 0 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu 46.48 46.48 46.48 46.48 0 ###
2011-Aug-24 Wed 46.48 46.48 46.48 46.48 70 3,253 78.0 78.0 ###
2011-Aug-23 Tue ### ### ### ### 543 0 60.0 60.0 0.0
2011-Aug-22 Mon 45.58 45.58 45.22 45.22 57 2,587 ### ### 3.2
2011-Aug-19 Fri ### 45.77 45.54 45.58 14,545 664,051 43.1 43.1 3.3
2011-Aug-18 Thu 46.89 46.89 46.89 46.89 189 ### 81.6 81.6 ###
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 46.82 ### ### ### 3,155 0 77.4 77.4 0.0
2011-Aug-15 Mon 46.29 46.58 46.29 46.58 ### ### 3.3
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 60.8 60.8 0.0
2011-Aug-10 Wed 44 ### 44 ### ### ### 0.0
2011-Aug-09 Tue 42.46 44 41.27 44 34,176 ### 61.8 61.8 3.1
2011-Aug-08 Mon ### ### ### ### 651 0 74.6 74.6 0.0
2011-Aug-05 Fri 44.77 44.77 44.4 ### ### ### 0.0
2011-Aug-04 Thu 47 47 46.26 46.26 2,240 104,451 33.4 33.4 3.3
2011-Aug-03 Wed ### ### ### ### 36.9 36.9 0.0
2011-Aug-02 Tue ### ### 47.84 47.84 ### ### 3.4
2011-Aug-01 Mon ### ### 48.45 48.45 ### ### ###
2011-Jul-29 Fri 47.77 47.77 47.73 47.73 654 31,228 ### ### ###
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### 48.74 48.74 1,150 28,025 32.7 32.7 ###
2011-Jul-26 Tue 48.85 48.85 48.85 48.85 0 ###
2011-Jul-25 Mon ### ### 48.85 48.85 2,881 ### ### ### ###
2011-Jul-22 Fri ### ### ### ### 0 0.0
2011-Jul-21 Thu ### ### ### ### 0 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 34.3 34.3 0.0
2011-Jul-15 Fri ### ### 48 48 2,081 49,944 ### ### 3.4
2011-Jul-14 Thu ### ### ### ### 0 0.0
2011-Jul-13 Wed 48.7 48.72 48.53 ### 9,740 ### 26.8 26.8 0.0
2011-Jul-12 Tue 48.72 48.72 48.72 48.72 84.8 84.8 3.5
2011-Jul-11 Mon 49.84 49.84 ### ### 36.0 36.0 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### 49.58 49.58 100,150 ### ### ### ###
2011-Jul-06 Wed 49.76 49.81 49.76 49.81 66.6 66.6 3.6
2011-Jul-05 Tue 49.81 49.81 49.81 49.81 74.8 74.8 3.6
2011-Jul-04 Mon ### ### 50 50 ### ### ###
2011-Jul-01 Fri 49.86 49.86 49.86 49.86 67.0 67.0 ###
2011-Jun-30 Thu ### ### ### ### 549 0 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon 48.87 48.87 48.79 48.82 884 ### ### ### 3.5
2011-Jun-24 Fri 49.26 49.26 49.26 49.26 0 3.5
2011-Jun-23 Thu ### ### 49.26 49.26 250 6,157 ### ### 3.5
2011-Jun-22 Wed 50.2 50.2 50.2 50.2 0 3.6
2011-Jun-21 Tue 50 50.2 50 50.2 2,083 104,358 73.8 73.8 3.6
2011-Jun-20 Mon ### ### ### ### 49.5 49.5 0.0
2011-Jun-17 Fri 49.2 49.2 49.2 49.2 72.6 72.6 3.5
2011-Jun-16 Thu ### ### ### ### 1,825 0 83.5 83.5 0.0
2011-Jun-15 Wed 49.46 49.51 49.46 49.51 75.9 75.9 ###
2011-Jun-14 Tue ### ### 49 49 1,659 40,645 ### ### 3.5
2011-Jun-10 Fri ### 49.42 ### 49.42 750 ### ### ### 3.5
2011-Jun-09 Thu ### ### ### ### 28.1 28.1 0.0
2011-Jun-08 Wed ### ### ### ### 0 0.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### ### ### 0.0
2011-Jun-03 Fri 49.59 49.59 49.4 49.4 ### ### 3.5
2011-Jun-02 Thu 50.5 50.5 49.22 49.22 243 ### 17.5 17.5 3.5
2011-Jun-01 Wed ### 50.48 ### 50.48 350 ### ### ### 3.6
2011-May-31 Tue 51.21 51.21 ### ### 158 4,045 25.8 25.8 0.0
2011-May-30 Mon ### 50.22 ### ### 740 18,581 36.2 36.2 0.0
2011-May-27 Fri ### ### ### ### 71.0 71.0 0.0


Server processing from 2025-05-05 18:32:58 thru 2025-05-05 18:32:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000