FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Sage Group PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,145.50000 +6.00 |
1,161.00 | 1,133.50 | 1,152.50 | 1,463,968 |
| 19 Oct 26 |
1,139.50000 +17.50 |
1,144.00 | 1,116.00 | 1,124.00 | 5,489,485 |
| 16 Oct 26 |
1,122.00000 -11.50 |
1,154.00 | 1,113.50 | 1,133.00 | 2,088,533 |
| 15 Oct 26 |
1,133.50000 +60.50 |
1,133.50 | 1,085.50 | 1,087.50 | 5,273,100 |
| 14 Oct 26 |
1,073.00000 -16.50 |
1,090.00 | 1,068.50 | 1,090.00 | 2,331,216 |
| 13 Oct 26 |
1,089.50000 +5.00 |
1,096.50 | 1,070.50 | 1,085.50 | 1,333,465 |
| 12 Oct 26 |
1,084.50000 +13.00 |
1,102.00 | 1,064.31 | 1,071.50 | 1,873,469 |
| 09 Oct 26 |
1,071.50000 +44.00 |
1,081.00 | 1,050.50 | 1,050.50 | 1,852,646 |
| 08 Oct 26 |
1,027.50000 +5.50 |
1,046.50 | 1,019.50 | 1,019.50 | 1,715,605 |
| 07 Oct 26 |
1,022.00000 +17.00 |
1,022.00 | 995.40 | 1,001.50 | 1,983,666 |
| 06 Oct 26 |
1,005.00000 +3.00 |
1,016.00 | 1,002.50 | 1,007.50 | 882,351 |
| 05 Oct 26 |
1,002.00000 +18.60 |
1,005.00 | 982.60 | 989.80 | 1,607,366 |
| 02 Oct 26 |
983.40002 +4.20 |
996.20 | 981.60 | 985.40 | 1,418,664 |
| 01 Oct 26 |
979.20001 +7.80 |
998.40 | 955.00 | 960.00 | 2,225,026 |
| 30 Sep 26 |
971.40002 +0.00 |
971.40 | 944.84 | 967.60 | 2,913,701 |
| 29 Sep 26 |
971.40002 -11.00 |
987.00 | 960.20 | 983.60 | 1,622,133 |
| 28 Sep 26 |
982.40002 -20.10 |
1,009.00 | 966.20 | 999.20 | 1,475,525 |
| 25 Sep 26 |
1,002.50000 +12.50 |
1,002.50 | 988.40 | 988.40 | 1,905,619 |
| 24 Sep 26 |
990.00000 -10.00 |
1,008.00 | 989.40 | 995.00 | 2,908,254 |
| 23 Sep 26 |
1,000.00000 +10.40 |
1,009.50 | 989.60 | 998.20 | 1,485,061 |
| 22 Sep 26 |
989.59998 -18.40 |
1,021.00 | 989.60 | 1,000.00 | 5,830,909 |
| 21 Sep 26 |
1,008.00000 -0.50 |
1,022.50 | 991.20 | 1,002.00 | 1,055,742 |
| 18 Sep 26 |
1,008.50000 -25.50 |
1,030.50 | 1,006.00 | 1,029.00 | 4,868,238 |
| 17 Sep 26 |
1,034.00000 +22.50 |
1,037.50 | 1,010.50 | 1,021.00 | 2,173,931 |
| 16 Sep 26 |
1,011.50000 +4.50 |
1,012.50 | 994.80 | 1,005.50 | 4,555,292 |
| 15 Sep 26 |
1,007.00000 -1.50 |
1,012.00 | 985.60 | 1,009.00 | 1,655,161 |
| 14 Sep 26 |
1,008.50000 +50.50 |
1,019.50 | 985.40 | 985.40 | 2,566,410 |
| 11 Sep 26 |
958.00000 -21.80 |
976.80 | 956.80 | 976.80 | 2,158,450 |
| 10 Sep 26 |
979.79999 -3.80 |
988.40 | 971.40 | 987.60 | 1,813,012 |
| 09 Sep 26 |
983.59998 -34.90 |
1,019.50 | 977.60 | 1,015.00 | 3,402,324 |
| 08 Sep 26 |
1,018.50000 -14.50 |
1,045.00 | 1,013.50 | 1,036.00 | 1,036,966 |
| 07 Sep 26 |
1,033.00000 -18.50 |
1,050.60 | 1,026.50 | 1,049.00 | 1,370,180 |
| 04 Sep 26 |
1,051.50000 -18.50 |
1,080.00 | 1,038.50 | 1,075.50 | 2,928,847 |
| 03 Sep 26 |
1,070.00000 +15.00 |
1,085.50 | 1,054.50 | 1,058.00 | 1,461,591 |
| 02 Sep 26 |
1,055.00000 -16.00 |
1,070.00 | 1,047.50 | 1,067.00 | 4,948,662 |
| 01 Sep 26 |
1,071.00000 -21.00 |
1,088.50 | 1,063.00 | 1,081.50 | 3,699,059 |
| 28 Aug 26 |
1,092.00000 -11.50 |
1,105.43 | 1,078.50 | 1,104.00 | 10,625,603 |
| 27 Aug 26 |
1,103.50000 +40.50 |
1,107.00 | 1,064.00 | 1,072.50 | 2,100,618 |
| 26 Aug 26 |
1,063.00000 -41.50 |
1,080.50 | 1,053.50 | 1,077.00 | 2,063,128 |
| 25 Aug 26 |
1,104.50000 -0.50 |
1,112.00 | 1,086.00 | 1,101.00 | 3,996,624 |
| 24 Aug 26 |
1,105.00000 +7.00 |
1,109.50 | 1,086.50 | 1,096.00 | 3,237,728 |
| 21 Aug 26 |
1,098.00000 +12.00 |
1,103.63 | 1,077.50 | 1,084.00 | 1,890,798 |
| 20 Aug 26 |
1,086.00000 +13.00 |
1,092.50 | 1,060.50 | 1,071.50 | 1,258,085 |
| 19 Aug 26 |
1,073.00000 +10.00 |
1,080.00 | 1,048.00 | 1,061.50 | 1,762,987 |
| 18 Aug 26 |
1,063.00000 +15.50 |
1,077.00 | 1,048.00 | 1,051.00 | 4,005,633 |
| 17 Aug 26 |
1,047.50000 -13.00 |
1,059.50 | 1,041.00 | 1,053.50 | 1,956,585 |
| 14 Aug 26 |
1,060.50000 +45.50 |
1,071.00 | 1,043.00 | 1,044.00 | 3,741,003 |
| 13 Aug 26 |
1,015.00000 -5.00 |
1,029.00 | 1,010.50 | 1,024.00 | 1,410,144 |
| 12 Aug 26 |
1,020.00000 -19.50 |
1,038.00 | 1,020.00 | 1,036.50 | 1,939,493 |
| 11 Aug 26 |
1,039.50000 -4.50 |
1,052.00 | 1,031.50 | 1,047.00 | 1,382,425 |
| 10 Aug 26 |
1,044.00000 -4.50 |
1,053.00 | 1,036.50 | 1,042.00 | 2,053,468 |
| 07 Aug 26 |
1,048.50000 +21.00 |
1,055.50 | 1,023.00 | 1,026.00 | 2,354,993 |
| 06 Aug 26 |
1,027.50000 +14.50 |
1,029.00 | 1,010.50 | 1,019.00 | 2,322,694 |
| 05 Aug 26 |
1,013.00000 +3.50 |
1,037.50 | 1,005.00 | 1,009.50 | 2,191,833 |
| 04 Aug 26 |
1,009.50000 +10.10 |
1,016.00 | 988.80 | 995.60 | 2,473,903 |
| 03 Aug 26 |
999.40002 +26.20 |
1,016.00 | 975.20 | 979.00 | 2,729,599 |
| 31 Jul 26 |
973.20001 +5.80 |
984.20 | 950.40 | 963.40 | 3,624,332 |
| 30 Jul 26 |
967.40002 -54.60 |
1,010.00 | 965.20 | 1,007.50 | 3,067,741 |
| 29 Jul 26 |
1,022.00000 +82.20 |
1,024.50 | 939.37 | 947.80 | 4,766,046 |
| 28 Jul 26 |
939.79999 +49.00 |
948.00 | 889.40 | 894.00 | 3,265,604 |
| 27 Jul 26 |
890.79999 +32.60 |
897.80 | 862.60 | 865.80 | 4,690,951 |
| 24 Jul 26 |
858.20001 +36.60 |
859.60 | 823.00 | 823.60 | 1,750,871 |
| 23 Jul 26 |
821.59998 -6.00 |
832.60 | 813.00 | 827.40 | 1,737,556 |
| 22 Jul 26 |
827.59998 -7.80 |
841.60 | 815.40 | 830.40 | 1,513,724 |
| 21 Jul 26 |
835.40002 -14.60 |
848.20 | 828.60 | 848.20 | 2,008,750 |
| 20 Jul 26 |
850.00000 +4.40 |
854.40 | 837.60 | 846.20 | 2,107,637 |
| 17 Jul 26 |
845.59998 -4.40 |
863.00 | 842.40 | 851.00 | 4,303,452 |
| 16 Jul 26 |
850.00000 -2.80 |
860.40 | 839.80 | 848.80 | 2,237,957 |
| 15 Jul 26 |
852.79999 +3.20 |
865.60 | 835.60 | 843.20 | 1,949,354 |
| 14 Jul 26 |
849.59998 -6.80 |
858.60 | 824.00 | 850.60 | 1,799,609 |
| 13 Jul 26 |
856.40002 +27.40 |
856.40 | 829.20 | 832.60 | 1,764,778 |
| 10 Jul 26 |
829.00000 -1.60 |
842.00 | 825.80 | 832.00 | 1,179,047 |
| 09 Jul 26 |
830.59998 +15.00 |
830.60 | 807.20 | 819.00 | 3,768,297 |
| 08 Jul 26 |
815.59998 -29.40 |
842.60 | 810.80 | 842.00 | 1,854,077 |
| 07 Jul 26 |
845.00000 +8.00 |
857.60 | 833.20 | 844.20 | 3,505,973 |
| 06 Jul 26 |
837.00000 +3.00 |
847.80 | 830.40 | 834.20 | 1,296,561 |
| 03 Jul 26 |
834.00000 -5.00 |
844.20 | 832.60 | 840.20 | 730,228 |
| 02 Jul 26 |
839.00000 -7.60 |
847.60 | 827.40 | 836.20 | 1,382,919 |
| 01 Jul 26 |
846.59998 +30.60 |
848.60 | 812.00 | 816.40 | 1,726,073 |
| 30 Jun 26 |
816.00000 -9.20 |
830.40 | 815.40 | 823.40 | 2,220,041 |
| 29 Jun 26 |
825.20001 +7.60 |
831.00 | 812.60 | 824.00 | 2,826,547 |
| 26 Jun 26 |
817.59998 +21.40 |
817.60 | 784.00 | 795.80 | 3,160,430 |
| 25 Jun 26 |
796.20001 -12.20 |
813.40 | 791.20 | 796.80 | 2,519,580 |
| 24 Jun 26 |
808.40002 +2.20 |
815.20 | 793.00 | 802.40 | 2,804,155 |
| 23 Jun 26 |
806.20001 +4.20 |
819.60 | 796.80 | 798.00 | 2,270,233 |
| 22 Jun 26 |
802.00000 -10.60 |
820.60 | 802.00 | 817.20 | 2,888,323 |
| 19 Jun 26 |
812.59998 +9.80 |
812.60 | 798.00 | 803.00 | 8,484,081 |
| 18 Jun 26 |
802.79999 -29.80 |
830.20 | 792.40 | 827.00 | 7,159,292 |
| 17 Jun 26 |
832.59998 +9.40 |
839.40 | 823.40 | 826.60 | 4,896,283 |
| 16 Jun 26 |
823.20001 -3.40 |
826.40 | 809.80 | 819.80 | 2,629,776 |
| 15 Jun 26 |
826.59998 +8.20 |
837.60 | 817.00 | 826.00 | 2,201,850 |
| 12 Jun 26 |
818.40002 +12.80 |
820.60 | 793.60 | 802.00 | 3,008,733 |
| 11 Jun 26 |
805.59998 -44.60 |
845.00 | 805.60 | 845.00 | 1,953,916 |
| 10 Jun 26 |
850.20001 -1.20 |
854.60 | 826.78 | 854.60 | 3,220,369 |
| 09 Jun 26 |
851.40002 -10.80 |
859.40 | 838.70 | 856.40 | 2,010,044 |
| 08 Jun 26 |
862.20001 -7.80 |
869.00 | 852.60 | 867.60 | 1,343,918 |
| 05 Jun 26 |
870.00000 -13.20 |
901.60 | 870.00 | 886.00 | 1,529,245 |
| 04 Jun 26 |
883.20001 +30.00 |
883.20 | 843.80 | 843.80 | 1,858,073 |
| 03 Jun 26 |
853.20001 -17.60 |
882.60 | 847.60 | 873.00 | 2,691,862 |
| 02 Jun 26 |
870.79999 -36.80 |
918.60 | 864.00 | 916.80 | 2,539,893 |
| 01 Jun 26 |
907.59998 +65.20 |
907.60 | 846.60 | 846.60 | 3,707,586 |
| 29 May 26 |
842.40002 +5.00 |
849.20 | 813.95 | 841.60 | 8,693,808 |
| 28 May 26 |
837.40002 -18.60 |
858.80 | 834.20 | 856.80 | 4,983,849 |
| 27 May 26 |
856.00000 -20.00 |
881.60 | 844.83 | 879.20 | 5,635,846 |
| 26 May 26 |
876.00000 -2.80 |
884.60 | 870.80 | 880.80 | 4,690,254 |
| 22 May 26 |
878.79999 -11.00 |
912.00 | 875.00 | 900.00 | 4,222,286 |
| 21 May 26 |
889.79999 -7.20 |
910.20 | 863.46 | 909.00 | 5,000,087 |
| 20 May 26 |
897.00000 -11.00 |
900.00 | 871.00 | 894.80 | 3,030,983 |
| 19 May 26 |
908.00000 +25.80 |
920.80 | 892.98 | 893.80 | 4,803,002 |
| 18 May 26 |
882.20001 +14.60 |
886.40 | 862.80 | 868.00 | 3,023,987 |
| 15 May 26 |
867.59998 +12.60 |
875.40 | 852.80 | 854.80 | 6,466,490 |
| 14 May 26 |
855.00000 +7.40 |
860.60 | 845.00 | 853.80 | 7,182,179 |
| 13 May 26 |
847.59998 -31.20 |
875.40 | 833.60 | 872.80 | 5,499,660 |
| 12 May 26 |
878.79999 +4.40 |
878.80 | 859.62 | 865.80 | 4,524,782 |
| 11 May 26 |
874.40002 -2.40 |
885.40 | 872.60 | 881.20 | 2,817,893 |
| 08 May 26 |
876.79999 -14.60 |
891.00 | 874.94 | 884.40 | 3,591,853 |
| 07 May 26 |
891.40002 +4.80 |
898.80 | 875.40 | 889.20 | 4,954,769 |
| 06 May 26 |
886.59998 -22.00 |
924.20 | 886.60 | 910.80 | 4,378,966 |
| 05 May 26 |
908.59998 +17.00 |
916.40 | 886.00 | 886.20 | 4,505,436 |
| 01 May 26 |
891.59998 +14.80 |
893.60 | 877.60 | 878.60 | 2,510,525 |
| 30 Apr 26 |
876.79999 -5.40 |
886.80 | 868.80 | 878.00 | 6,217,593 |
| 29 Apr 26 |
882.20001 -8.20 |
894.56 | 872.80 | 892.20 | 4,648,938 |
| 28 Apr 26 |
890.40002 -13.20 |
908.86 | 890.40 | 905.80 | 2,137,198 |
| 27 Apr 26 |
903.59998 +0.80 |
909.60 | 896.80 | 901.80 | 3,658,061 |
| 24 Apr 26 |
902.79999 +14.60 |
903.60 | 886.80 | 888.20 | 1,934,995 |
| 23 Apr 26 |
888.20001 -36.00 |
912.40 | 879.00 | 910.00 | 1,877,911 |
| 22 Apr 26 |
924.20001 +7.60 |
931.20 | 902.80 | 904.60 | 3,317,119 |
| 21 Apr 26 |
916.59998 +20.00 |
920.20 | 898.00 | 899.00 | 2,559,718 |
| 20 Apr 26 |
896.59998 -24.40 |
917.65 | 893.80 | 916.40 | 2,631,702 |
| 17 Apr 26 |
921.00000 +18.00 |
937.40 | 902.10 | 912.00 | 3,458,207 |
| 16 Apr 26 |
903.00000 +34.20 |
903.00 | 867.00 | 872.40 | 2,093,117 |
| 15 Apr 26 |
868.79999 +21.40 |
872.40 | 849.14 | 852.60 | 2,224,557 |
| 14 Apr 26 |
847.40002 +6.40 |
849.00 | 838.00 | 843.80 | 1,435,091 |
| 13 Apr 26 |
841.00000 +23.40 |
845.20 | 816.00 | 816.00 | 3,610,415 |
| 10 Apr 26 |
817.59998 -18.20 |
847.80 | 813.00 | 839.00 | 3,998,097 |
| 09 Apr 26 |
835.79999 -19.00 |
859.40 | 817.60 | 851.60 | 3,526,764 |
| 08 Apr 26 |
854.79999 +0.40 |
888.00 | 853.60 | 885.60 | 3,059,384 |
| 07 Apr 26 |
854.40002 -2.00 |
874.80 | 850.00 | 862.00 | 2,690,403 |
| 02 Apr 26 |
856.40002 +2.80 |
865.60 | 831.00 | 831.00 | 3,912,694 |
| 01 Apr 26 |
853.59998 +15.80 |
865.40 | 840.00 | 851.80 | 4,222,115 |
| 31 Mar 26 |
837.79999 +7.60 |
847.20 | 828.76 | 829.20 | 2,057,687 |
| 30 Mar 26 |
830.20001 +19.00 |
830.60 | 809.31 | 811.00 | 2,311,006 |
| 27 Mar 26 |
811.20001 -3.40 |
824.80 | 801.96 | 816.80 | 6,505,654 |
| 26 Mar 26 |
814.59998 +4.40 |
819.60 | 797.40 | 806.80 | 2,044,424 |
| 25 Mar 26 |
810.20001 +5.60 |
825.00 | 807.85 | 813.80 | 2,086,468 |
| 24 Mar 26 |
804.59998 -14.00 |
826.00 | 804.60 | 819.00 | 2,279,107 |
| 23 Mar 26 |
818.59998 -25.00 |
850.80 | 818.60 | 839.40 | 2,820,613 |
| 20 Mar 26 |
843.59998 +4.00 |
849.20 | 831.20 | 840.60 | 7,172,441 |
| 19 Mar 26 |
839.59998 +2.40 |
843.60 | 829.60 | 829.60 | 3,115,641 |
| 18 Mar 26 |
837.20001 -22.40 |
858.80 | 837.20 | 856.40 | 2,465,240 |
| 17 Mar 26 |
859.59998 +13.60 |
860.40 | 837.20 | 847.60 | 2,475,241 |
| 16 Mar 26 |
846.00000 +6.00 |
852.00 | 834.40 | 842.40 | 2,922,936 |
| 13 Mar 26 |
840.00000 +4.60 |
853.20 | 830.00 | 830.00 | 2,321,487 |
| 12 Mar 26 |
835.40002 +5.40 |
858.00 | 824.00 | 836.40 | 2,621,846 |
| 11 Mar 26 |
830.00000 -11.20 |
845.00 | 821.60 | 835.00 | 2,881,404 |
| 10 Mar 26 |
841.20001 -0.60 |
853.80 | 823.80 | 851.60 | 2,588,864 |
| 09 Mar 26 |
841.79999 -1.40 |
847.11 | 831.00 | 842.00 | 3,174,060 |
| 06 Mar 26 |
843.20001 +9.00 |
852.74 | 832.80 | 839.20 | 4,639,821 |
| 05 Mar 26 |
834.20001 +0.80 |
851.20 | 823.20 | 833.60 | 7,447,959 |
| 04 Mar 26 |
833.40002 -14.00 |
862.60 | 825.60 | 857.20 | 4,034,400 |
| 03 Mar 26 |
847.40002 +7.40 |
849.80 | 827.00 | 842.60 | 4,914,309 |
| 02 Mar 26 |
840.00000 +18.20 |
841.80 | 813.80 | 815.20 | 4,910,150 |
| 27 Feb 26 |
821.79999 -13.60 |
836.20 | 818.00 | 835.40 | 6,545,349 |
| 26 Feb 26 |
835.40002 +32.00 |
838.00 | 801.40 | 811.60 | 3,203,146 |
| 25 Feb 26 |
803.40002 +16.60 |
803.40 | 787.40 | 792.20 | 2,432,874 |
| 24 Feb 26 |
786.79999 +3.20 |
799.80 | 771.66 | 783.60 | 4,190,186 |
| 23 Feb 26 |
783.59998 -35.60 |
816.98 | 775.20 | 814.80 | 3,177,399 |
| 20 Feb 26 |
819.20001 +12.60 |
829.80 | 809.40 | 818.80 | 3,005,946 |
| 19 Feb 26 |
806.59998 +5.60 |
814.40 | 799.76 | 806.40 | 2,767,665 |
| 18 Feb 26 |
801.00000 +3.20 |
806.60 | 792.80 | 795.00 | 3,066,987 |
| 17 Feb 26 |
797.79999 +9.60 |
810.40 | 785.49 | 787.20 | 3,592,882 |
| 16 Feb 26 |
788.20001 -19.20 |
830.40 | 782.20 | 829.00 | 1,868,766 |
| 13 Feb 26 |
807.40002 +13.80 |
814.00 | 790.60 | 793.60 | 4,619,957 |
| 12 Feb 26 |
793.59998 -18.60 |
821.80 | 793.60 | 818.00 | 3,619,251 |
| 11 Feb 26 |
812.20001 -33.60 |
849.70 | 807.99 | 845.60 | 4,774,171 |
| 10 Feb 26 |
845.79999 +5.20 |
860.00 | 825.60 | 842.00 | 6,570,450 |
| 09 Feb 26 |
840.59998 -3.80 |
864.14 | 822.80 | 847.20 | 3,487,486 |
| 06 Feb 26 |
844.40002 -26.80 |
860.60 | 834.13 | 849.60 | 3,082,278 |
| 05 Feb 26 |
871.20001 +25.80 |
875.00 | 848.60 | 855.20 | 5,294,049 |
| 04 Feb 26 |
845.40002 -25.60 |
872.04 | 832.80 | 867.40 | 6,891,759 |
| 03 Feb 26 |
871.00000 -94.60 |
966.60 | 871.00 | 966.60 | 6,322,802 |
| 02 Feb 26 |
965.59998 +8.20 |
976.00 | 963.40 | 964.00 | 2,519,172 |
| 30 Jan 26 |
957.40002 +2.40 |
976.40 | 956.79 | 959.40 | 3,299,343 |
| 29 Jan 26 |
955.00000 -40.40 |
997.12 | 944.80 | 992.40 | 4,351,346 |
| 28 Jan 26 |
995.40002 +5.80 |
1,013.00 | 988.40 | 989.20 | 5,989,981 |
| 27 Jan 26 |
989.59998 -53.40 |
1,109.00 | 988.60 | 1,063.50 | 4,954,157 |
| 26 Jan 26 |
1,043.00000 +14.00 |
1,047.72 | 1,020.56 | 1,030.50 | 2,411,809 |
| 23 Jan 26 |
1,029.00000 +6.50 |
1,033.00 | 1,014.00 | 1,025.50 | 3,064,490 |
| 22 Jan 26 |
1,022.50000 -2.50 |
1,034.50 | 1,004.32 | 1,023.50 | 3,491,765 |
| 21 Jan 26 |
1,025.00000 -16.50 |
1,043.50 | 1,024.27 | 1,038.00 | 3,454,097 |
| 20 Jan 26 |
1,041.50000 +5.50 |
1,050.50 | 1,031.50 | 1,034.50 | 2,273,984 |
| 19 Jan 26 |
1,036.00000 -18.00 |
1,053.10 | 1,035.00 | 1,040.00 | 2,234,295 |
| 16 Jan 26 |
1,054.00000 +14.50 |
1,054.00 | 1,024.50 | 1,034.50 | 2,944,761 |
| 15 Jan 26 |
1,039.50000 -14.50 |
1,069.00 | 1,036.50 | 1,056.00 | 2,480,400 |
| 14 Jan 26 |
1,054.00000 -55.50 |
1,109.00 | 1,047.00 | 1,105.50 | 5,223,482 |
| 13 Jan 26 |
1,109.50000 +5.00 |
1,127.00 | 1,099.00 | 1,102.00 | 1,706,911 |
| 12 Jan 26 |
1,104.50000 +22.00 |
1,122.00 | 1,090.00 | 1,100.50 | 1,864,699 |
| 09 Jan 26 |
1,082.50000 +13.50 |
1,088.00 | 1,067.00 | 1,067.50 | 1,274,226 |
| 08 Jan 26 |
1,069.00000 -13.00 |
1,073.50 | 1,058.00 | 1,068.00 | 2,148,358 |
| 07 Jan 26 |
1,082.00000 +16.00 |
1,082.00 | 1,062.00 | 1,066.50 | 3,060,309 |
| 06 Jan 26 |
1,066.00000 +2.50 |
1,075.00 | 1,050.50 | 1,062.50 | 2,862,574 |
| 05 Jan 26 |
1,063.50000 +13.50 |
1,071.50 | 1,038.56 | 1,051.50 | 3,787,923 |
| 02 Jan 26 |
1,050.00000 -33.00 |
1,095.00 | 1,049.24 | 1,085.00 | 2,484,159 |
| 31 Dec 25 |
1,083.00000 -0.50 |
1,089.14 | 1,081.50 | 1,088.00 | 710,628 |
| 30 Dec 25 |
1,083.50000 +3.50 |
1,086.50 | 1,080.00 | 1,081.00 | 1,186,803 |
| 29 Dec 25 |
1,080.00000 +0.50 |
1,090.50 | 1,079.50 | 1,082.00 | 1,968,662 |
| 24 Dec 25 |
1,079.50000 -7.50 |
1,087.50 | 1,079.50 | 1,080.50 | 660,527 |
| 23 Dec 25 |
1,087.00000 -3.50 |
1,092.00 | 1,083.50 | 1,091.00 | 1,329,214 |
| 22 Dec 25 |
1,090.50000 +6.00 |
1,090.50 | 1,081.00 | 1,081.00 | 1,097,314 |
| 19 Dec 25 |
1,084.50000 -11.50 |
1,092.00 | 1,082.00 | 1,086.50 | 4,124,049 |
| 18 Dec 25 |
1,096.00000 +10.00 |
1,099.64 | 1,082.00 | 1,084.00 | 1,471,308 |
| 17 Dec 25 |
1,086.00000 +7.50 |
1,089.50 | 1,076.50 | 1,080.50 | 1,437,693 |
| 16 Dec 25 |
1,078.50000 -9.00 |
1,088.00 | 1,075.00 | 1,086.50 | 2,229,682 |
| 15 Dec 25 |
1,087.50000 +15.50 |
1,102.00 | 1,073.16 | 1,074.00 | 2,022,675 |
| 12 Dec 25 |
1,072.00000 -5.00 |
1,085.00 | 1,068.00 | 1,082.50 | 2,355,811 |
| 11 Dec 25 |
1,077.00000 +4.50 |
1,077.00 | 1,054.88 | 1,066.50 | 2,802,709 |
| 10 Dec 25 |
1,072.50000 -10.50 |
1,077.50 | 1,056.00 | 1,074.00 | 2,349,461 |
| 09 Dec 25 |
1,083.00000 +15.50 |
1,103.50 | 1,069.50 | 1,069.50 | 3,878,665 |
| 08 Dec 25 |
1,067.50000 -2.50 |
1,073.13 | 1,061.00 | 1,071.00 | 2,081,075 |
| 05 Dec 25 |
1,070.00000 +5.50 |
1,074.00 | 1,060.50 | 1,066.50 | 1,231,405 |
| 04 Dec 25 |
1,064.50000 +1.50 |
1,079.00 | 1,063.50 | 1,068.00 | 3,759,726 |
| 03 Dec 25 |
1,063.00000 -0.50 |
1,070.50 | 1,060.00 | 1,067.50 | 3,737,759 |
| 02 Dec 25 |
1,063.50000 -10.50 |
1,079.00 | 1,061.00 | 1,078.00 | 4,542,029 |
| 01 Dec 25 |
1,074.00000 -0.50 |
1,076.50 | 1,060.00 | 1,075.00 | 4,170,709 |
| 28 Nov 25 |
1,074.50000 +2.50 |
1,076.50 | 1,066.00 | 1,074.00 | 2,141,367 |
| 27 Nov 25 |
1,072.00000 +7.50 |
1,075.00 | 1,066.86 | 1,067.00 | 2,860,107 |
| 26 Nov 25 |
1,064.50000 -22.50 |
1,087.50 | 1,057.00 | 1,085.50 | 2,635,437 |
| 25 Nov 25 |
1,087.00000 -1.50 |
1,092.00 | 1,077.50 | 1,085.50 | 2,950,746 |
| 24 Nov 25 |
1,088.50000 +24.00 |
1,096.50 | 1,071.00 | 1,072.50 | 6,320,613 |
| 21 Nov 25 |
1,064.50000 -20.50 |
1,091.50 | 1,053.00 | 1,073.50 | 3,764,942 |
| 20 Nov 25 |
1,085.00000 -4.00 |
1,111.00 | 1,081.50 | 1,105.00 | 4,213,331 |
| 19 Nov 25 |
1,089.00000 +13.00 |
1,157.00 | 1,077.50 | 1,157.00 | 5,085,892 |
| 18 Nov 25 |
1,076.00000 -5.00 |
1,081.00 | 1,034.50 | 1,065.00 | 2,250,933 |
| 17 Nov 25 |
1,081.00000 -9.00 |
1,095.50 | 1,079.00 | 1,095.50 | 1,384,383 |
| 14 Nov 25 |
1,090.00000 -18.00 |
1,094.00 | 1,075.50 | 1,091.00 | 3,098,124 |
| 13 Nov 25 |
1,108.00000 -17.50 |
1,132.00 | 1,099.50 | 1,125.00 | 1,931,894 |
| 12 Nov 25 |
1,125.50000 -0.50 |
1,129.50 | 1,114.00 | 1,122.50 | 1,454,326 |
| 11 Nov 25 |
1,126.00000 +22.50 |
1,133.50 | 1,109.50 | 1,110.50 | 1,334,745 |
| 10 Nov 25 |
1,103.50000 +2.00 |
1,115.00 | 1,101.50 | 1,104.00 | 1,253,644 |
| 07 Nov 25 |
1,101.50000 -13.50 |
1,123.00 | 1,089.50 | 1,117.00 | 1,444,741 |
| 06 Nov 25 |
1,115.00000 -46.50 |
1,161.00 | 1,113.00 | 1,159.50 | 1,757,289 |
| 05 Nov 25 |
1,161.50000 +11.50 |
1,166.50 | 1,140.00 | 1,145.50 | 2,052,403 |
| 04 Nov 25 |
1,150.00000 -21.00 |
1,172.00 | 1,150.00 | 1,168.50 | 2,445,376 |
| 03 Nov 25 |
1,171.00000 +21.50 |
1,171.00 | 1,155.75 | 1,160.50 | 1,722,072 |
| 31 Oct 25 |
1,149.50000 -2.00 |
1,153.00 | 1,140.00 | 1,140.00 | 1,360,386 |
| 30 Oct 25 |
1,151.50000 +7.50 |
1,155.00 | 1,133.00 | 1,142.50 | 1,593,305 |
| 29 Oct 25 |
1,144.00000 -30.50 |
1,174.00 | 1,141.50 | 1,164.00 | 3,385,874 |
| 28 Oct 25 |
1,174.50000 +8.00 |
1,181.00 | 1,160.00 | 1,167.50 | 1,197,646 |
| 27 Oct 25 |
1,166.50000 -5.00 |
1,173.00 | 1,162.50 | 1,168.00 | 1,243,290 |
| 24 Oct 25 |
1,171.50000 +6.50 |
1,180.00 | 1,162.00 | 1,168.00 | 1,144,016 |
| 23 Oct 25 |
1,165.00000 -10.00 |
1,177.00 | 1,141.00 | 1,172.00 | 2,039,708 |
| 22 Oct 25 |
1,175.00000 +18.50 |
1,176.00 | 1,146.50 | 1,157.00 | 3,098,097 |
| 21 Oct 25 |
1,156.50000 +18.50 |
1,156.50 | 1,134.50 | 1,138.50 | 2,969,220 |
| 20 Oct 25 |
1,138.00000 +8.00 |
1,138.00 | 1,123.50 | 1,135.50 | 2,121,434 |
| 17 Oct 25 |
1,130.00000 -28.50 |
1,144.50 | 1,126.50 | 1,144.50 | 2,460,903 |
| 16 Oct 25 |
1,158.50000 +1.50 |
1,160.50 | 1,154.00 | 1,160.50 | 1,628,526 |
| 15 Oct 25 |
1,157.00000 +4.50 |
1,164.50 | 1,137.00 | 1,157.50 | 2,319,177 |
| 14 Oct 25 |
1,152.50000 +7.50 |
1,158.00 | 1,140.50 | 1,140.50 | 1,658,639 |
| 13 Oct 25 |
1,145.00000 +17.50 |
1,146.50 | 1,125.50 | 1,128.50 | 1,924,532 |
| 10 Oct 25 |
1,127.50000 +15.50 |
1,153.00 | 1,119.00 | 1,123.00 | 1,826,211 |
| 09 Oct 25 |
1,112.00000 +1.50 |
1,119.50 | 1,088.50 | 1,113.00 | 2,842,792 |
| 08 Oct 25 |
1,110.50000 +5.50 |
1,130.00 | 1,100.50 | 1,105.50 | 2,205,581 |
| 07 Oct 25 |
1,105.00000 -3.50 |
1,114.50 | 1,099.50 | 1,107.50 | 1,732,020 |
| 06 Oct 25 |
1,108.50000 +8.50 |
1,108.50 | 1,089.50 | 1,102.00 | 1,747,417 |
| 03 Oct 25 |
1,100.00000 +0.00 |
1,103.50 | 1,088.50 | 1,098.00 | 2,422,594 |
| 02 Oct 25 |
1,100.00000 +7.00 |
1,100.00 | 1,083.00 | 1,092.00 | 2,069,594 |
| 01 Oct 25 |
1,093.00000 -7.00 |
1,103.00 | 1,089.00 | 1,092.50 | 1,866,536 |
| 30 Sep 25 |
1,100.00000 +15.50 |
1,106.00 | 1,080.74 | 1,082.00 | 1,994,443 |
| 29 Sep 25 |
1,084.50000 +14.50 |
1,084.50 | 1,069.97 | 1,075.50 | 1,074,500 |
| 26 Sep 25 |
1,070.00000 -9.50 |
1,080.50 | 1,069.00 | 1,077.00 | 1,780,585 |
| 25 Sep 25 |
1,079.50000 -7.50 |
1,092.00 | 1,073.00 | 1,086.00 | 1,076,637 |
| 24 Sep 25 |
1,087.00000 -18.50 |
1,105.00 | 1,087.00 | 1,104.00 | 1,386,543 |
| 23 Sep 25 |
1,105.50000 +8.00 |
1,107.50 | 1,099.00 | 1,099.00 | 1,751,024 |
| 22 Sep 25 |
1,097.50000 -2.50 |
1,105.00 | 1,086.50 | 1,099.50 | 1,472,135 |
| 19 Sep 25 |
1,100.00000 -4.50 |
1,101.50 | 1,092.12 | 1,098.50 | 5,174,917 |
| 18 Sep 25 |
1,104.50000 +19.00 |
1,110.50 | 1,089.00 | 1,090.00 | 1,259,396 |
| 17 Sep 25 |
1,085.50000 +13.00 |
1,095.00 | 1,076.50 | 1,081.50 | 1,331,818 |
| 16 Sep 25 |
1,072.50000 +7.00 |
1,082.00 | 1,064.50 | 1,068.50 | 1,288,341 |
| 15 Sep 25 |
1,065.50000 -8.00 |
1,082.50 | 1,056.50 | 1,059.00 | 1,496,479 |
| 12 Sep 25 |
1,073.50000 -6.00 |
1,086.50 | 1,073.50 | 1,082.00 | 1,301,368 |
| 11 Sep 25 |
1,079.50000 -8.50 |
1,097.50 | 1,077.50 | 1,086.50 | 1,276,718 |
| 10 Sep 25 |
1,088.00000 -10.50 |
1,119.50 | 1,081.50 | 1,102.50 | 2,217,836 |
| 09 Sep 25 |
1,098.50000 +9.50 |
1,113.00 | 1,087.50 | 1,088.50 | 1,665,445 |
| 08 Sep 25 |
1,089.00000 +4.00 |
1,089.00 | 1,080.00 | 1,086.50 | 1,263,583 |
| 05 Sep 25 |
1,085.00000 +10.50 |
1,089.00 | 1,071.50 | 1,072.00 | 1,044,360 |
| 04 Sep 25 |
1,074.50000 -8.00 |
1,089.00 | 1,070.00 | 1,086.50 | 1,119,278 |
| 03 Sep 25 |
1,082.50000 +14.50 |
1,084.00 | 1,065.00 | 1,073.50 | 1,341,360 |
| 02 Sep 25 |
1,068.00000 -18.00 |
1,087.03 | 1,065.00 | 1,085.50 | 1,243,722 |
| 01 Sep 25 |
1,086.00000 -0.50 |
1,096.00 | 1,085.50 | 1,088.50 | 1,645,240 |
| 29 Aug 25 |
1,086.50000 +1.50 |
1,090.50 | 1,075.00 | 1,084.00 | 1,807,008 |
| 28 Aug 25 |
1,085.00000 -4.00 |
1,093.50 | 1,077.00 | 1,087.50 | 901,757 |
| 27 Aug 25 |
1,089.00000 +1.50 |
1,101.50 | 1,081.50 | 1,090.00 | 1,198,340 |
| 26 Aug 25 |
1,087.50000 -13.50 |
1,102.00 | 1,076.00 | 1,101.00 | 5,772,948 |
| 22 Aug 25 |
1,101.00000 -1.50 |
1,105.00 | 1,086.00 | 1,093.00 | 750,186 |
| 21 Aug 25 |
1,102.50000 -11.00 |
1,115.00 | 1,097.00 | 1,113.00 | 2,581,594 |
| 20 Aug 25 |
1,113.50000 +3.50 |
1,119.00 | 1,106.50 | 1,109.50 | 1,282,088 |
| 19 Aug 25 |
1,110.00000 +14.00 |
1,110.00 | 1,095.50 | 1,100.00 | 1,364,312 |
| 18 Aug 25 |
1,096.00000 +5.50 |
1,097.50 | 1,084.50 | 1,094.50 | 2,110,930 |
| 15 Aug 25 |
1,090.50000 +3.00 |
1,101.50 | 1,086.00 | 1,095.00 | 2,198,540 |
| 14 Aug 25 |
1,087.50000 -10.00 |
1,106.00 | 1,086.50 | 1,101.50 | 1,252,265 |
| 13 Aug 25 |
1,097.50000 +1.00 |
1,107.50 | 1,095.00 | 1,106.00 | 1,299,062 |
| 12 Aug 25 |
1,096.50000 -54.50 |
1,153.00 | 1,084.50 | 1,150.50 | 3,133,791 |
| 11 Aug 25 |
1,151.00000 -10.50 |
1,166.00 | 1,151.00 | 1,162.00 | 1,746,262 |
| 08 Aug 25 |
1,161.50000 -37.00 |
1,199.00 | 1,159.50 | 1,196.00 | 1,727,696 |
| 07 Aug 25 |
1,198.50000 +12.00 |
1,199.00 | 1,185.00 | 1,189.50 | 1,475,641 |
| 06 Aug 25 |
1,186.50000 +2.50 |
1,193.50 | 1,178.00 | 1,189.50 | 966,984 |
| 05 Aug 25 |
1,184.00000 -5.50 |
1,199.50 | 1,181.50 | 1,191.00 | 1,781,595 |
| 04 Aug 25 |
1,189.50000 -13.50 |
1,210.50 | 1,186.00 | 1,207.00 | 1,175,619 |
| 01 Aug 25 |
1,203.00000 -17.00 |
1,221.00 | 1,189.00 | 1,214.50 | 1,182,937 |
| 31 Jul 25 |
1,220.00000 +19.50 |
1,233.50 | 1,203.23 | 1,205.00 | 1,591,444 |
| 30 Jul 25 |
1,200.50000 -57.00 |
1,335.00 | 1,192.50 | 1,272.50 | 4,066,103 |
| 29 Jul 25 |
1,257.50000 -5.50 |
1,274.98 | 1,257.50 | 1,264.50 | 2,143,869 |
| 28 Jul 25 |
1,263.00000 -0.50 |
1,285.50 | 1,261.50 | 1,272.00 | 2,563,981 |
| 25 Jul 25 |
1,263.50000 +15.50 |
1,267.00 | 1,244.50 | 1,247.50 | 4,333,550 |
| 24 Jul 25 |
1,248.00000 +2.50 |
1,255.00 | 1,241.00 | 1,247.50 | 1,386,989 |
| 23 Jul 25 |
1,245.50000 -10.00 |
1,266.94 | 1,244.00 | 1,262.00 | 2,264,117 |
| 22 Jul 25 |
1,255.50000 +5.00 |
1,260.50 | 1,246.50 | 1,246.50 | 2,244,859 |
| 21 Jul 25 |
1,250.50000 -3.00 |
1,275.00 | 1,249.50 | 1,254.50 | 1,399,752 |
| 18 Jul 25 |
1,253.50000 -5.50 |
1,266.00 | 1,249.50 | 1,265.50 | 2,293,853 |
| 17 Jul 25 |
1,259.00000 +17.50 |
1,261.00 | 1,243.00 | 1,253.00 | 1,872,107 |
| 16 Jul 25 |
1,241.50000 +2.50 |
1,247.50 | 1,233.00 | 1,233.50 | 1,013,957 |
| 15 Jul 25 |
1,239.00000 +3.50 |
1,243.50 | 1,232.50 | 1,236.00 | 1,016,763 |
| 14 Jul 25 |
1,235.50000 +12.00 |
1,236.00 | 1,215.50 | 1,216.00 | 1,846,815 |
| 11 Jul 25 |
1,223.50000 +0.00 |
1,230.50 | 1,220.50 | 1,224.50 | 1,549,561 |
| 10 Jul 25 |
1,223.50000 -14.50 |
1,249.00 | 1,221.50 | 1,245.50 | 1,292,665 |
| 09 Jul 25 |
1,238.00000 +3.00 |
1,239.00 | 1,230.50 | 1,235.50 | 967,645 |
| 08 Jul 25 |
1,235.00000 +16.00 |
1,237.00 | 1,218.00 | 1,221.50 | 1,531,790 |
| 07 Jul 25 |
1,219.00000 +7.00 |
1,223.00 | 1,211.50 | 1,213.00 | 1,092,067 |
| 04 Jul 25 |
1,212.00000 -1.00 |
1,219.00 | 1,207.50 | 1,209.50 | 1,654,202 |
| 03 Jul 25 |
1,213.00000 +8.50 |
1,214.50 | 1,199.00 | 1,200.50 | 1,952,889 |
| 02 Jul 25 |
1,204.50000 -26.00 |
1,224.00 | 1,167.50 | 1,222.00 | 4,655,292 |
| 01 Jul 25 |
1,230.50000 -20.00 |
1,255.00 | 1,230.00 | 1,250.00 | 3,176,874 |
| 30 Jun 25 |
1,250.50000 +0.00 |
1,272.50 | 1,250.00 | 1,256.00 | 2,366,053 |
| 27 Jun 25 |
1,250.50000 +4.00 |
1,253.50 | 1,229.50 | 1,246.50 | 2,740,242 |
| 26 Jun 25 |
1,246.50000 -8.00 |
1,260.47 | 1,245.00 | 1,255.00 | 2,272,538 |
| 25 Jun 25 |
1,254.50000 -12.00 |
1,274.34 | 1,254.50 | 1,265.50 | 2,532,237 |
| 24 Jun 25 |
1,266.50000 -1.00 |
1,286.00 | 1,265.00 | 1,283.50 | 6,141,836 |
| 23 Jun 25 |
1,267.50000 +11.50 |
1,268.50 | 1,245.00 | 1,245.00 | 1,213,566 |
| 20 Jun 25 |
1,256.00000 -3.00 |
1,267.50 | 1,254.50 | 1,262.50 | 5,060,953 |
| 19 Jun 25 |
1,259.00000 -14.50 |
1,271.50 | 1,259.00 | 1,266.50 | 1,633,542 |
| 18 Jun 25 |
1,273.50000 +5.00 |
1,283.16 | 1,273.50 | 1,273.50 | 1,524,208 |
| 17 Jun 25 |
1,268.50000 -14.50 |
1,281.00 | 1,265.00 | 1,275.50 | 1,915,930 |
| 16 Jun 25 |
1,283.00000 +21.00 |
1,284.50 | 1,264.50 | 1,264.50 | 1,443,073 |
| 13 Jun 25 |
1,262.00000 -11.00 |
1,274.00 | 1,256.50 | 1,261.00 | 1,815,003 |
| 12 Jun 25 |
1,273.00000 +13.00 |
1,273.00 | 1,253.50 | 1,256.50 | 3,275,895 |
| 11 Jun 25 |
1,260.00000 +2.00 |
1,262.50 | 1,254.00 | 1,254.00 | 959,372 |
| 10 Jun 25 |
1,258.00000 +13.00 |
1,263.64 | 1,241.50 | 1,241.50 | 1,279,920 |
| 09 Jun 25 |
1,245.00000 -6.00 |
1,256.00 | 1,242.00 | 1,253.50 | 1,049,718 |
| 06 Jun 25 |
1,251.00000 +15.00 |
1,251.50 | 1,227.00 | 1,227.00 | 1,619,175 |
| 05 Jun 25 |
1,236.00000 +5.00 |
1,247.00 | 1,230.00 | 1,232.00 | 1,405,414 |
| 04 Jun 25 |
1,231.00000 -7.00 |
1,245.00 | 1,231.00 | 1,238.00 | 2,328,212 |
| 03 Jun 25 |
1,238.00000 +19.00 |
1,241.00 | 1,225.50 | 1,225.50 | 1,638,615 |
| 02 Jun 25 |
1,219.00000 +0.00 |
1,224.00 | 1,205.50 | 1,212.00 | 1,453,679 |
| 30 May 25 |
1,219.00000 +5.50 |
1,230.00 | 1,213.50 | 1,216.50 | 4,087,890 |
| 29 May 25 |
1,213.50000 -13.00 |
1,232.00 | 1,213.50 | 1,232.00 | 1,108,701 |
| 28 May 25 |
1,226.50000 -22.50 |
1,252.50 | 1,226.50 | 1,247.00 | 1,469,548 |
| 27 May 25 |
1,249.00000 +11.50 |
1,259.45 | 1,243.00 | 1,247.50 | 1,176,072 |
| 23 May 25 |
1,237.50000 -9.50 |
1,254.00 | 1,220.00 | 1,248.00 | 1,178,336 |
| 22 May 25 |
1,247.00000 +8.50 |
1,247.00 | 1,226.50 | 1,233.50 | 1,309,419 |
| 21 May 25 |
1,238.50000 +10.50 |
1,241.50 | 1,219.46 | 1,221.50 | 1,090,915 |
| 20 May 25 |
1,228.00000 -1.50 |
1,234.00 | 1,219.00 | 1,234.00 | 1,416,596 |
| 19 May 25 |
1,229.50000 -14.00 |
1,237.50 | 1,216.03 | 1,234.00 | 2,148,627 |
| 16 May 25 |
1,243.50000 +13.00 |
1,246.00 | 1,225.50 | 1,230.50 | 2,156,249 |
| 15 May 25 |
1,230.50000 -49.00 |
1,252.25 | 1,198.00 | 1,250.00 | 3,640,732 |
| 14 May 25 |
1,279.50000 -9.00 |
1,300.50 | 1,279.50 | 1,288.00 | 1,996,016 |
| 13 May 25 |
1,288.50000 +16.00 |
1,288.50 | 1,269.00 | 1,270.00 | 1,854,748 |
| 12 May 25 |
1,272.50000 +5.00 |
1,295.00 | 1,261.00 | 1,277.50 | 1,059,384 |
| 09 May 25 |
1,267.50000 +2.50 |
1,273.00 | 1,258.50 | 1,269.00 | 1,165,734 |
| 08 May 25 |
1,265.00000 +3.00 |
1,281.00 | 1,261.00 | 1,274.50 | 1,127,976 |
| 07 May 25 |
1,262.00000 +8.50 |
1,265.00 | 1,244.00 | 1,256.50 | 1,207,830 |
| 06 May 25 |
1,253.50000 -22.00 |
1,281.50 | 1,246.72 | 1,277.00 | 1,713,936 |
| 02 May 25 |
1,275.50000 +30.50 |
1,275.50 | 1,245.00 | 1,251.00 | 1,824,731 |
| 01 May 25 |
1,245.00000 +7.50 |
1,248.50 | 1,232.00 | 1,237.50 | 863,233 |
| 30 Apr 25 |
1,237.50000 +20.00 |
1,237.50 | 1,221.50 | 1,222.00 | 1,478,503 |
| 29 Apr 25 |
1,217.50000 +11.50 |
1,221.50 | 1,207.50 | 1,210.00 | 1,062,231 |
| 28 Apr 25 |
1,206.00000 +8.50 |
1,216.50 | 1,198.00 | 1,198.00 | 1,154,944 |
| 25 Apr 25 |
1,197.50000 +7.50 |
1,209.50 | 1,193.00 | 1,199.50 | 1,377,641 |
| 24 Apr 25 |
1,190.00000 +2.00 |
1,192.50 | 1,174.00 | 1,182.50 | 1,800,798 |
| 23 Apr 25 |
1,188.00000 +21.50 |
1,199.00 | 1,183.50 | 1,187.00 | 1,986,321 |
| 22 Apr 25 |
1,166.50000 -5.50 |
1,174.50 | 1,155.77 | 1,169.50 | 1,854,911 |
| 17 Apr 25 |
1,172.00000 -3.00 |
1,177.00 | 1,156.50 | 1,173.50 | 1,457,724 |
| 16 Apr 25 |
1,175.00000 -5.50 |
1,180.00 | 1,165.00 | 1,172.00 | 1,497,927 |
| 15 Apr 25 |
1,180.50000 +21.50 |
1,188.50 | 1,157.50 | 1,157.50 | 1,196,838 |
| 14 Apr 25 |
1,159.00000 +22.00 |
1,170.94 | 1,152.00 | 1,156.50 | 1,875,421 |
| 11 Apr 25 |
1,137.00000 -5.00 |
1,157.00 | 1,129.00 | 1,153.00 | 3,054,308 |
| 10 Apr 25 |
1,142.00000 +40.50 |
1,177.50 | 1,136.50 | 1,157.50 | 2,859,774 |
| 09 Apr 25 |
1,101.50000 -33.50 |
1,136.00 | 1,100.50 | 1,109.00 | 3,745,192 |
| 08 Apr 25 |
1,135.00000 +38.00 |
1,143.50 | 1,102.00 | 1,103.50 | 2,891,827 |
| 07 Apr 25 |
1,097.00000 -92.00 |
1,149.00 | 1,097.00 | 1,146.50 | 3,892,156 |
| 04 Apr 25 |
1,189.00000 -18.00 |
1,213.50 | 1,175.00 | 1,204.50 | 3,037,038 |
| 03 Apr 25 |
1,207.00000 -23.00 |
1,218.00 | 1,191.00 | 1,218.00 | 2,246,330 |
| 02 Apr 25 |
1,230.00000 +7.50 |
1,230.00 | 1,215.50 | 1,219.00 | 1,606,068 |
| 01 Apr 25 |
1,222.50000 +15.50 |
1,225.00 | 1,204.50 | 1,215.00 | 2,214,010 |
| 31 Mar 25 |
1,207.00000 -5.50 |
1,212.50 | 1,195.00 | 1,195.00 | 2,519,673 |
| 28 Mar 25 |
1,212.50000 +7.50 |
1,232.50 | 1,199.00 | 1,202.00 | 2,106,480 |
| 27 Mar 25 |
1,205.00000 -5.00 |
1,210.50 | 1,171.50 | 1,199.00 | 2,086,577 |
| 26 Mar 25 |
1,210.00000 +5.50 |
1,217.00 | 1,200.50 | 1,207.50 | 2,462,120 |
| 25 Mar 25 |
1,204.50000 +4.00 |
1,207.00 | 1,196.00 | 1,201.00 | 1,324,496 |
| 24 Mar 25 |
1,200.50000 +11.50 |
1,204.55 | 1,191.50 | 1,194.50 | 1,156,997 |
| 21 Mar 25 |
1,189.00000 +0.50 |
1,198.00 | 1,178.56 | 1,180.00 | 4,921,977 |
| 20 Mar 25 |
1,188.50000 +13.00 |
1,189.50 | 1,172.00 | 1,177.50 | 1,415,279 |
| 19 Mar 25 |
1,175.50000 +5.50 |
1,176.50 | 1,158.00 | 1,168.00 | 2,680,401 |
| 18 Mar 25 |
1,170.00000 -22.00 |
1,195.50 | 1,169.00 | 1,195.50 | 2,449,100 |
| 17 Mar 25 |
1,192.00000 -6.50 |
1,203.50 | 1,185.50 | 1,202.00 | 1,495,411 |
| 14 Mar 25 |
1,198.50000 +3.00 |
1,205.50 | 1,187.50 | 1,193.50 | 2,348,529 |
| 13 Mar 25 |
1,195.50000 -6.50 |
1,216.62 | 1,189.00 | 1,198.00 | 1,594,624 |
| 12 Mar 25 |
1,202.00000 +7.00 |
1,213.00 | 1,193.50 | 1,195.00 | 1,836,953 |
| 11 Mar 25 |
1,195.00000 -24.50 |
1,220.00 | 1,180.50 | 1,218.50 | 3,118,186 |
| 10 Mar 25 |
1,219.50000 -12.50 |
1,239.50 | 1,217.00 | 1,237.00 | 2,644,211 |
| 07 Mar 25 |
1,232.00000 +10.50 |
1,234.00 | 1,205.11 | 1,212.50 | 2,010,660 |
| 06 Mar 25 |
1,221.50000 -34.00 |
1,270.32 | 1,221.50 | 1,265.00 | 4,047,666 |
| 05 Mar 25 |
1,255.50000 -2.00 |
1,272.00 | 1,255.50 | 1,263.50 | 1,957,781 |
| 04 Mar 25 |
1,257.50000 -27.50 |
1,286.50 | 1,257.50 | 1,273.00 | 2,863,713 |
| 03 Mar 25 |
1,285.00000 +20.00 |
1,288.50 | 1,266.00 | 1,266.00 | 2,490,283 |
| 28 Feb 25 |
1,265.00000 -0.50 |
1,274.00 | 1,253.50 | 1,255.50 | 2,610,332 |
| 27 Feb 25 |
1,265.50000 -20.00 |
1,280.00 | 1,256.83 | 1,276.50 | 1,495,204 |
| 26 Feb 25 |
1,285.50000 +19.50 |
1,285.50 | 1,266.00 | 1,270.50 | 1,314,605 |
| 25 Feb 25 |
1,266.00000 -17.00 |
1,283.50 | 1,265.50 | 1,273.00 | 2,574,173 |
| 24 Feb 25 |
1,283.00000 -15.00 |
1,301.00 | 1,272.00 | 1,297.50 | 1,449,745 |
| 21 Feb 25 |
1,298.00000 -6.00 |
1,312.50 | 1,298.00 | 1,303.00 | 1,335,003 |
| 20 Feb 25 |
1,304.00000 -15.50 |
1,318.50 | 1,302.79 | 1,315.00 | 1,984,777 |
| 19 Feb 25 |
1,319.50000 -1.50 |
1,327.50 | 1,310.50 | 1,327.50 | 1,987,468 |
| 18 Feb 25 |
1,321.00000 -3.50 |
1,330.00 | 1,317.42 | 1,324.50 | 1,541,213 |
| 17 Feb 25 |
1,324.50000 +7.00 |
1,324.50 | 1,315.00 | 1,318.00 | 726,946 |
| 14 Feb 25 |
1,317.50000 +2.50 |
1,321.50 | 1,310.00 | 1,317.00 | 1,356,569 |
| 13 Feb 25 |
1,315.00000 -4.00 |
1,331.00 | 1,310.00 | 1,325.50 | 2,135,522 |
| 12 Feb 25 |
1,319.00000 +3.50 |
1,325.50 | 1,315.00 | 1,317.50 | 1,958,002 |
| 11 Feb 25 |
1,315.50000 -6.00 |
1,326.40 | 1,314.00 | 1,324.00 | 1,574,480 |
| 10 Feb 25 |
1,321.50000 +3.00 |
1,323.50 | 1,315.50 | 1,317.50 | 1,600,523 |
| 07 Feb 25 |
1,318.50000 -8.00 |
1,330.00 | 1,318.50 | 1,329.00 | 1,849,739 |
| 06 Feb 25 |
1,326.50000 -2.50 |
1,349.00 | 1,323.00 | 1,342.50 | 1,338,123 |
| 05 Feb 25 |
1,329.00000 -11.50 |
1,342.50 | 1,327.00 | 1,336.50 | 1,298,012 |
| 04 Feb 25 |
1,340.50000 +5.50 |
1,343.00 | 1,325.50 | 1,331.50 | 1,982,109 |
| 03 Feb 25 |
1,335.00000 -13.00 |
1,344.00 | 1,325.00 | 1,333.00 | 1,434,113 |
| 31 Jan 25 |
1,348.00000 +19.00 |
1,348.00 | 1,323.00 | 1,336.50 | 2,402,584 |
| 30 Jan 25 |
1,329.00000 -7.50 |
1,336.00 | 1,291.00 | 1,332.50 | 3,787,499 |
| 29 Jan 25 |
1,336.50000 +9.00 |
1,339.50 | 1,328.00 | 1,332.50 | 1,583,823 |
| 28 Jan 25 |
1,327.50000 +2.00 |
1,331.50 | 1,316.00 | 1,326.50 | 1,216,097 |
| 27 Jan 25 |
1,325.50000 -4.50 |
1,327.50 | 1,298.00 | 1,321.00 | 2,119,254 |
| 24 Jan 25 |
1,330.00000 -6.50 |
1,340.50 | 1,327.50 | 1,339.00 | 1,864,385 |
| 23 Jan 25 |
1,336.50000 +3.50 |
1,339.00 | 1,325.23 | 1,330.00 | 1,369,146 |
| 22 Jan 25 |
1,333.00000 +11.00 |
1,341.50 | 1,323.50 | 1,329.00 | 1,421,902 |
| 21 Jan 25 |
1,322.00000 +0.50 |
1,326.00 | 1,317.00 | 1,323.50 | 1,138,011 |
| 20 Jan 25 |
1,321.50000 +5.50 |
1,323.50 | 1,314.50 | 1,316.50 | 1,959,433 |
| 17 Jan 25 |
1,316.00000 +9.50 |
1,324.50 | 1,303.00 | 1,307.50 | 3,139,201 |
| 16 Jan 25 |
1,306.50000 +17.50 |
1,306.50 | 1,292.50 | 1,294.00 | 2,353,074 |
| 15 Jan 25 |
1,289.00000 +15.50 |
1,292.50 | 1,274.00 | 1,274.00 | 2,679,334 |
| 14 Jan 25 |
1,273.50000 +1.00 |
1,293.06 | 1,273.50 | 1,276.00 | 2,591,585 |
| 13 Jan 25 |
1,272.50000 -7.00 |
1,285.00 | 1,269.50 | 1,280.00 | 2,700,681 |
| 10 Jan 25 |
1,279.50000 -19.00 |
1,310.00 | 1,279.50 | 1,302.00 | 2,545,752 |
| 09 Jan 25 |
1,298.50000 -8.50 |
1,300.00 | 1,285.00 | 1,292.50 | 1,162,824 |
| 08 Jan 25 |
1,307.00000 +6.50 |
1,314.00 | 1,298.00 | 1,303.00 | 1,510,837 |
| 07 Jan 25 |
1,300.50000 +9.50 |
1,310.50 | 1,292.22 | 1,294.00 | 1,427,390 |
| 06 Jan 25 |
1,291.00000 +12.50 |
1,300.50 | 1,270.50 | 1,279.50 | 1,013,361 |
| 03 Jan 25 |
1,278.50000 -0.50 |
1,283.00 | 1,276.00 | 1,276.00 | 1,052,869 |
| 02 Jan 25 |
1,279.00000 +6.00 |
1,288.00 | 1,255.50 | 1,278.00 | 1,216,159 |
| 31 Dec 24 |
1,273.00000 -12.00 |
1,282.00 | 1,271.50 | 1,277.00 | 498,521 |
| 30 Dec 24 |
1,285.00000 -6.00 |
1,290.50 | 1,283.00 | 1,288.00 | 2,282,838 |
| 27 Dec 24 |
1,291.00000 -1.50 |
1,297.00 | 1,286.00 | 1,293.00 | 945,893 |
| 24 Dec 24 |
1,292.50000 +3.50 |
1,298.00 | 1,286.50 | 1,298.00 | 222,319 |
| 23 Dec 24 |
1,289.00000 -1.00 |
1,289.83 | 1,274.50 | 1,283.00 | 1,195,372 |
| 20 Dec 24 |
1,290.00000 -15.50 |
1,302.00 | 1,287.00 | 1,300.50 | 4,505,872 |
| 19 Dec 24 |
1,305.50000 -17.50 |
1,309.50 | 1,295.00 | 1,305.00 | 1,417,513 |
| 18 Dec 24 |
1,323.00000 +18.00 |
1,328.16 | 1,307.60 | 1,310.50 | 2,215,559 |
| 17 Dec 24 |
1,305.00000 +6.00 |
1,311.50 | 1,291.50 | 1,292.00 | 1,534,719 |
| 16 Dec 24 |
1,299.00000 -8.50 |
1,305.00 | 1,291.00 | 1,302.50 | 1,301,741 |
| 13 Dec 24 |
1,307.50000 +1.00 |
1,316.00 | 1,299.32 | 1,307.00 | 1,788,874 |
| 12 Dec 24 |
1,306.50000 +17.00 |
1,307.50 | 1,286.00 | 1,291.50 | 1,193,763 |
| 11 Dec 24 |
1,289.50000 -10.50 |
1,299.00 | 1,282.50 | 1,296.00 | 1,901,573 |
| 10 Dec 24 |
1,300.00000 -3.00 |
1,302.00 | 1,290.00 | 1,295.00 | 1,734,419 |
| 09 Dec 24 |
1,303.00000 -13.00 |
1,319.50 | 1,302.00 | 1,319.50 | 1,994,655 |
| 06 Dec 24 |
1,316.00000 +7.00 |
1,316.00 | 1,300.00 | 1,309.50 | 2,201,038 |
| 05 Dec 24 |
1,309.00000 +5.00 |
1,321.00 | 1,305.00 | 1,305.00 | 1,779,781 |
| 04 Dec 24 |
1,304.00000 +4.50 |
1,313.50 | 1,287.50 | 1,306.00 | 3,039,257 |
| 03 Dec 24 |
1,299.50000 -15.00 |
1,318.00 | 1,299.50 | 1,313.00 | 2,461,023 |
| 02 Dec 24 |
1,314.50000 +2.50 |
1,317.50 | 1,297.00 | 1,312.50 | 2,074,869 |
| 29 Nov 24 |
1,312.00000 +4.00 |
1,312.00 | 1,298.50 | 1,306.50 | 2,150,295 |
| 28 Nov 24 |
1,308.00000 +5.00 |
1,310.00 | 1,300.50 | 1,310.00 | 1,155,178 |
| 27 Nov 24 |
1,303.00000 -7.50 |
1,313.40 | 1,293.00 | 1,308.00 | 2,635,278 |
| 26 Nov 24 |
1,310.50000 +15.50 |
1,321.00 | 1,290.89 | 1,293.50 | 2,578,251 |
| 25 Nov 24 |
1,295.00000 +9.00 |
1,311.00 | 1,289.00 | 1,289.50 | 4,062,436 |
| 22 Nov 24 |
1,286.00000 +20.50 |
1,304.77 | 1,269.48 | 1,285.00 | 2,606,288 |
| 21 Nov 24 |
1,265.50000 -4.00 |
1,281.55 | 1,246.50 | 1,278.50 | 4,297,157 |
| 20 Nov 24 |
1,269.50000 +192.50 |
1,320.00 | 1,205.00 | 1,243.00 | 6,480,827 |
| 19 Nov 24 |
1,077.00000 -2.00 |
1,094.00 | 1,071.00 | 1,081.00 | 1,783,327 |
| 18 Nov 24 |
1,079.00000 +14.50 |
1,079.00 | 1,060.50 | 1,067.50 | 1,534,825 |
| 15 Nov 24 |
1,064.50000 -13.00 |
1,074.80 | 1,061.50 | 1,072.00 | 1,761,452 |
| 14 Nov 24 |
1,077.50000 +8.50 |
1,077.50 | 1,058.00 | 1,064.50 | 1,628,221 |
| 13 Nov 24 |
1,069.00000 +11.00 |
1,069.00 | 1,039.00 | 1,056.00 | 1,652,317 |
| 12 Nov 24 |
1,058.00000 -17.00 |
1,077.00 | 1,058.00 | 1,068.50 | 1,313,605 |
| 11 Nov 24 |
1,075.00000 +33.50 |
1,079.00 | 1,046.00 | 1,048.50 | 1,687,580 |
| 08 Nov 24 |
1,041.50000 +9.00 |
1,045.50 | 1,029.66 | 1,043.00 | 1,600,494 |
| 07 Nov 24 |
1,032.50000 +24.50 |
1,036.50 | 1,010.00 | 1,013.50 | 1,734,988 |
| 06 Nov 24 |
1,008.00000 +17.80 |
1,017.00 | 999.80 | 1,003.50 | 2,391,454 |
| 05 Nov 24 |
990.20001 +10.20 |
994.40 | 978.00 | 980.80 | 950,827 |
| 04 Nov 24 |
980.00000 -5.00 |
983.80 | 974.40 | 981.60 | 1,628,115 |
| 01 Nov 24 |
985.00000 +15.60 |
985.40 | 962.40 | 971.60 | 1,192,410 |
| 31 Oct 24 |
969.40002 -19.20 |
983.20 | 960.00 | 979.60 | 2,312,386 |
| 30 Oct 24 |
988.59998 -19.90 |
1,006.50 | 988.60 | 1,002.50 | 1,690,999 |
| 29 Oct 24 |
1,008.50000 -5.50 |
1,018.50 | 1,002.50 | 1,012.50 | 1,591,702 |
| 28 Oct 24 |
1,014.00000 -1.00 |
1,020.50 | 1,012.50 | 1,019.50 | 420,984 |
| 25 Oct 24 |
1,015.00000 -6.00 |
1,024.11 | 1,003.85 | 1,022.50 | 882,273 |
| 24 Oct 24 |
1,021.00000 +2.00 |
1,023.50 | 1,012.50 | 1,016.00 | 750,174 |
| 23 Oct 24 |
1,019.00000 -11.00 |
1,030.50 | 1,012.50 | 1,026.00 | 1,189,848 |
| 22 Oct 24 |
1,030.00000 +3.50 |
1,040.00 | 1,024.00 | 1,029.00 | 1,191,337 |
| 21 Oct 24 |
1,026.50000 -14.00 |
1,043.83 | 1,026.00 | 1,040.00 | 810,167 |
| 18 Oct 24 |
1,040.50000 +12.50 |
1,040.50 | 1,022.50 | 1,022.50 | 1,442,927 |
| 17 Oct 24 |
1,028.00000 +16.00 |
1,029.00 | 1,012.95 | 1,014.50 | 1,284,974 |
| 16 Oct 24 |
1,012.00000 -1.00 |
1,028.05 | 1,012.00 | 1,019.00 | 1,258,179 |
| 15 Oct 24 |
1,013.00000 -12.50 |
1,037.00 | 1,009.50 | 1,032.00 | 1,272,546 |
| 14 Oct 24 |
1,025.50000 +15.00 |
1,025.50 | 1,009.50 | 1,013.00 | 776,958 |
| 11 Oct 24 |
1,010.50000 +0.00 |
1,014.55 | 1,006.50 | 1,012.50 | 859,389 |
| 10 Oct 24 |
1,010.50000 -5.00 |
1,016.00 | 999.80 | 1,013.50 | 830,968 |
| 09 Oct 24 |
1,015.50000 +12.00 |
1,018.50 | 1,000.86 | 1,004.00 | 971,136 |
| 08 Oct 24 |
1,003.50000 +2.00 |
1,003.50 | 984.04 | 995.00 | 1,110,308 |
| 07 Oct 24 |
1,001.50000 -0.50 |
1,010.00 | 997.73 | 1,010.00 | 868,198 |
| 04 Oct 24 |
1,002.00000 -0.50 |
1,008.00 | 993.00 | 1,000.00 | 1,086,395 |
| 03 Oct 24 |
1,002.50000 -12.50 |
1,019.00 | 1,002.50 | 1,015.50 | 1,101,003 |
| 02 Oct 24 |
1,015.00000 +9.00 |
1,015.00 | 1,000.00 | 1,006.00 | 1,239,034 |
| 01 Oct 24 |
1,006.00000 -18.50 |
1,032.00 | 1,001.00 | 1,027.50 | 1,612,531 |
| 30 Sep 24 |
1,024.50000 -12.00 |
1,035.68 | 1,020.00 | 1,020.50 | 1,380,837 |
| 27 Sep 24 |
1,036.50000 +12.00 |
1,036.50 | 1,020.00 | 1,026.00 | 1,669,577 |
| 26 Sep 24 |
1,024.50000 +10.00 |
1,037.50 | 1,024.33 | 1,028.00 | 1,350,158 |
| 25 Sep 24 |
1,014.50000 -11.00 |
1,022.50 | 1,009.50 | 1,018.00 | 1,173,311 |
| 24 Sep 24 |
1,025.50000 +7.00 |
1,028.50 | 1,018.00 | 1,023.50 | 1,177,234 |
| 23 Sep 24 |
1,018.50000 +7.50 |
1,020.50 | 1,008.00 | 1,011.50 | 1,212,491 |
| 20 Sep 24 |
1,011.00000 -22.00 |
1,023.00 | 1,009.00 | 1,023.00 | 4,238,675 |
| 19 Sep 24 |
1,033.00000 +26.50 |
1,033.00 | 1,010.50 | 1,014.50 | 1,429,368 |
| 18 Sep 24 |
1,006.50000 -11.50 |
1,019.30 | 1,001.00 | 1,017.00 | 771,239 |
| 17 Sep 24 |
1,018.00000 +0.50 |
1,028.00 | 1,017.64 | 1,023.50 | 1,084,490 |
| 16 Sep 24 |
1,017.50000 -13.50 |
1,029.50 | 1,017.50 | 1,028.00 | 783,380 |
| 13 Sep 24 |
1,031.00000 -7.00 |
1,042.00 | 1,025.50 | 1,035.00 | 1,777,786 |
| 12 Sep 24 |
1,038.00000 +40.60 |
1,038.00 | 1,012.50 | 1,021.50 | 2,145,058 |
| 11 Sep 24 |
997.40002 +1.80 |
1,000.50 | 989.60 | 996.00 | 1,345,906 |
| 10 Sep 24 |
995.59998 -4.20 |
1,008.00 | 990.20 | 997.00 | 1,508,577 |
| 09 Sep 24 |
999.79999 +14.60 |
1,000.22 | 984.92 | 994.80 | 1,148,349 |
| 06 Sep 24 |
985.20001 -9.20 |
998.80 | 982.80 | 991.00 | 1,582,266 |
| 05 Sep 24 |
994.40002 +8.00 |
1,008.00 | 980.80 | 1,001.50 | 2,040,890 |
| 04 Sep 24 |
986.40002 -27.10 |
1,007.50 | 977.60 | 1,001.00 | 1,703,333 |
| 03 Sep 24 |
1,013.50000 -7.00 |
1,025.50 | 1,009.00 | 1,021.00 | 1,350,183 |
| 02 Sep 24 |
1,020.50000 +9.50 |
1,020.50 | 1,004.57 | 1,010.00 | 1,445,929 |
| 30 Aug 24 |
1,011.00000 -6.50 |
1,032.50 | 1,011.00 | 1,018.00 | 1,800,696 |
| 29 Aug 24 |
1,017.50000 +13.00 |
1,019.00 | 1,004.31 | 1,006.00 | 1,192,616 |
| 28 Aug 24 |
1,004.50000 -0.50 |
1,016.50 | 1,004.50 | 1,015.00 | 1,406,310 |
| 27 Aug 24 |
1,005.00000 +8.80 |
1,018.17 | 994.80 | 994.80 | 2,127,820 |
| 23 Aug 24 |
996.20001 -20.30 |
1,016.00 | 996.20 | 1,016.00 | 1,081,178 |
| 22 Aug 24 |
1,016.50000 -4.00 |
1,027.50 | 1,016.50 | 1,020.50 | 999,607 |
| 21 Aug 24 |
1,020.50000 -3.50 |
1,029.00 | 1,020.50 | 1,027.00 | 1,263,631 |
| 20 Aug 24 |
1,024.00000 -3.00 |
1,035.50 | 1,019.50 | 1,025.50 | 1,323,766 |
| 19 Aug 24 |
1,027.00000 +11.50 |
1,034.50 | 1,012.00 | 1,012.00 | 1,138,087 |
| 16 Aug 24 |
1,015.50000 -17.00 |
1,033.55 | 1,015.50 | 1,033.50 | 1,230,068 |
| 15 Aug 24 |
1,032.50000 +13.00 |
1,033.50 | 1,013.00 | 1,023.50 | 1,183,059 |
| 14 Aug 24 |
1,019.50000 +5.00 |
1,023.50 | 1,014.40 | 1,020.00 | 728,950 |
| 13 Aug 24 |
1,014.50000 +9.00 |
1,014.50 | 995.80 | 1,008.00 | 962,288 |
| 12 Aug 24 |
1,005.50000 +10.30 |
1,005.50 | 997.24 | 1,000.00 | 1,071,013 |
| 09 Aug 24 |
995.20001 -6.80 |
1,010.00 | 995.20 | 1,004.00 | 1,221,747 |
| 08 Aug 24 |
1,002.00000 -12.50 |
1,010.00 | 985.00 | 1,008.50 | 2,526,081 |
| 07 Aug 24 |
1,014.50000 -3.50 |
1,023.00 | 1,002.00 | 1,020.50 | 1,842,829 |
| 06 Aug 24 |
1,018.00000 +3.50 |
1,023.50 | 1,011.50 | 1,021.50 | 1,231,316 |
| 05 Aug 24 |
1,014.50000 -31.00 |
1,026.70 | 1,005.50 | 1,024.50 | 1,977,881 |
| 02 Aug 24 |
1,045.50000 -29.00 |
1,064.00 | 1,032.50 | 1,058.50 | 1,999,884 |
| 01 Aug 24 |
1,074.50000 -11.50 |
1,088.50 | 1,074.00 | 1,084.00 | 1,398,365 |
| 31 Jul 24 |
1,086.00000 +15.00 |
1,094.44 | 1,076.50 | 1,079.50 | 1,661,801 |
| 30 Jul 24 |
1,071.00000 -15.50 |
1,081.00 | 996.60 | 1,034.00 | 3,259,746 |
| 29 Jul 24 |
1,086.50000 +4.50 |
1,096.50 | 1,082.00 | 1,085.50 | 1,818,158 |
| 26 Jul 24 |
1,082.00000 +22.00 |
1,082.00 | 1,058.00 | 1,058.00 | 1,498,461 |
| 25 Jul 24 |
1,060.00000 +19.50 |
1,060.00 | 1,025.00 | 1,033.50 | 1,463,654 |
| 24 Jul 24 |
1,040.50000 -19.00 |
1,054.00 | 1,040.50 | 1,052.50 | 949,058 |
| 23 Jul 24 |
1,059.50000 +10.00 |
1,068.55 | 1,050.00 | 1,053.50 | 1,226,372 |
| 22 Jul 24 |
1,049.50000 +4.50 |
1,061.00 | 1,044.50 | 1,047.00 | 1,284,562 |
| 19 Jul 24 |
1,045.00000 +5.00 |
1,045.00 | 1,033.00 | 1,038.50 | 1,393,457 |
| 18 Jul 24 |
1,040.00000 +0.50 |
1,059.50 | 1,040.00 | 1,044.00 | 1,337,142 |
| 17 Jul 24 |
1,039.50000 -19.50 |
1,053.00 | 1,035.00 | 1,049.00 | 1,091,006 |
| 16 Jul 24 |
1,059.00000 +8.50 |
1,059.00 | 1,044.50 | 1,045.00 | 1,488,527 |
| 15 Jul 24 |
1,050.50000 -13.00 |
1,062.50 | 1,044.00 | 1,056.50 | 955,085 |
| 12 Jul 24 |
1,063.50000 +10.50 |
1,064.00 | 1,049.50 | 1,057.00 | 1,154,798 |
| 11 Jul 24 |
1,053.00000 +20.00 |
1,055.00 | 1,030.00 | 1,035.50 | 1,474,078 |
| 10 Jul 24 |
1,033.00000 -21.50 |
1,059.00 | 1,033.00 | 1,055.50 | 2,733,282 |
| 09 Jul 24 |
1,054.50000 -12.50 |
1,069.50 | 1,054.50 | 1,067.00 | 1,955,586 |
| 08 Jul 24 |
1,067.00000 -19.00 |
1,088.50 | 1,063.00 | 1,085.00 | 1,325,987 |
| 05 Jul 24 |
1,086.00000 +8.00 |
1,086.00 | 1,078.00 | 1,081.00 | 1,443,750 |
| 04 Jul 24 |
1,078.00000 -3.00 |
1,084.50 | 1,075.50 | 1,083.00 | 1,212,463 |
| 03 Jul 24 |
1,081.00000 +6.00 |
1,089.23 | 1,076.50 | 1,079.50 | 11,525,220 |
| 02 Jul 24 |
1,075.00000 +1.50 |
1,076.50 | 1,067.50 | 1,073.00 | 2,060,088 |
| 01 Jul 24 |
1,073.50000 -15.00 |
1,091.70 | 1,073.50 | 1,091.00 | 1,845,928 |
| 28 Jun 24 |
1,088.50000 -2.00 |
1,095.00 | 1,083.00 | 1,091.50 | 2,161,509 |
| 27 Jun 24 |
1,090.50000 -1.00 |
1,095.50 | 1,082.00 | 1,095.50 | 2,287,297 |
| 26 Jun 24 |
1,091.50000 +11.00 |
1,095.22 | 1,081.00 | 1,090.50 | 2,263,901 |
| 25 Jun 24 |
1,080.50000 +14.00 |
1,085.00 | 1,067.50 | 1,070.00 | 2,305,787 |
| 24 Jun 24 |
1,066.50000 -14.50 |
1,081.50 | 1,066.00 | 1,078.50 | 3,035,538 |
| 21 Jun 24 |
1,081.00000 -2.50 |
1,084.50 | 1,073.00 | 1,084.00 | 8,768,729 |
| 20 Jun 24 |
1,083.50000 +5.50 |
1,083.50 | 1,070.50 | 1,075.00 | 1,490,523 |
| 19 Jun 24 |
1,078.00000 +6.00 |
1,078.00 | 1,061.00 | 1,065.50 | 1,975,564 |
| 18 Jun 24 |
1,072.00000 +13.50 |
1,072.00 | 1,056.50 | 1,064.50 | 2,854,009 |
| 17 Jun 24 |
1,058.50000 +2.00 |
1,064.00 | 1,055.00 | 1,064.00 | 2,917,443 |
| 14 Jun 24 |
1,056.50000 +25.50 |
1,061.50 | 1,035.00 | 1,035.00 | 2,718,986 |
| 13 Jun 24 |
1,031.00000 -17.00 |
1,054.50 | 1,031.00 | 1,050.00 | 1,966,504 |
| 12 Jun 24 |
1,048.00000 +11.50 |
1,063.50 | 1,036.50 | 1,044.50 | 1,960,554 |
| 11 Jun 24 |
1,036.50000 -7.50 |
1,054.50 | 1,030.50 | 1,049.50 | 1,062,693 |
| 10 Jun 24 |
1,044.00000 -16.00 |
1,057.12 | 1,043.98 | 1,052.00 | 1,137,370 |
| 07 Jun 24 |
1,060.00000 -3.50 |
1,067.50 | 1,054.50 | 1,064.50 | 1,306,362 |
| 06 Jun 24 |
1,063.50000 +25.00 |
1,067.50 | 1,041.50 | 1,041.50 | 1,816,631 |
| 05 Jun 24 |
1,038.50000 +13.50 |
1,039.50 | 1,027.50 | 1,030.00 | 1,764,869 |
| 04 Jun 24 |
1,025.00000 +5.00 |
1,033.50 | 1,014.50 | 1,017.50 | 1,217,958 |
| 03 Jun 24 |
1,020.00000 -2.50 |
1,037.00 | 1,019.50 | 1,037.00 | 1,874,814 |
| 31 May 24 |
1,022.50000 +7.00 |
1,022.50 | 1,004.50 | 1,012.00 | 9,586,403 |
| 30 May 24 |
1,015.50000 -44.50 |
1,045.00 | 1,015.50 | 1,045.00 | 2,344,409 |
| 29 May 24 |
1,060.00000 -5.00 |
1,076.00 | 1,052.50 | 1,073.00 | 1,694,754 |
| 28 May 24 |
1,065.00000 +5.50 |
1,069.74 | 1,040.50 | 1,060.50 | 2,015,599 |
| 24 May 24 |
1,059.50000 -19.00 |
1,077.50 | 1,059.50 | 1,068.00 | 2,022,717 |
| 23 May 24 |
1,078.50000 +2.50 |
1,085.00 | 1,072.50 | 1,083.00 | 1,428,077 |
| 22 May 24 |
1,076.00000 +5.00 |
1,083.00 | 1,061.00 | 1,063.50 | 3,064,190 |
| 21 May 24 |
1,071.00000 -15.50 |
1,090.66 | 1,068.00 | 1,084.50 | 2,580,168 |
| 20 May 24 |
1,086.50000 -19.50 |
1,107.80 | 1,071.00 | 1,105.50 | 3,323,058 |
| 17 May 24 |
1,106.00000 +21.50 |
1,109.00 | 1,075.53 | 1,080.00 | 4,330,193 |
| 16 May 24 |
1,084.50000 -113.00 |
1,143.00 | 954.20 | 1,041.00 | 7,318,898 |
| 15 May 24 |
1,197.50000 +0.00 |
1,203.50 | 1,183.50 | 1,198.50 | 2,620,127 |
| 14 May 24 |
1,197.50000 +2.00 |
1,198.00 | 1,189.50 | 1,195.00 | 2,097,285 |
| 13 May 24 |
1,195.50000 -2.50 |
1,203.50 | 1,193.00 | 1,198.00 | 1,128,066 |
| 10 May 24 |
1,198.00000 -8.00 |
1,206.50 | 1,192.00 | 1,205.50 | 1,623,848 |
| 09 May 24 |
1,206.00000 +8.50 |
1,206.00 | 1,194.50 | 1,198.50 | 942,298 |
| 08 May 24 |
1,197.50000 +9.00 |
1,205.00 | 1,189.45 | 1,191.00 | 1,457,504 |
| 07 May 24 |
1,188.50000 +5.50 |
1,205.00 | 1,184.00 | 1,200.00 | 1,686,564 |
| 03 May 24 |
1,183.00000 +22.50 |
1,183.50 | 1,162.50 | 1,167.50 | 1,209,259 |
| 02 May 24 |
1,160.50000 -0.50 |
1,168.50 | 1,150.50 | 1,160.00 | 1,690,023 |
| 01 May 24 |
1,161.00000 -5.00 |
1,163.00 | 1,146.50 | 1,156.50 | 988,581 |
| 30 Apr 24 |
1,166.00000 +4.00 |
1,173.00 | 1,152.50 | 1,162.50 | 1,922,407 |
| 29 Apr 24 |
1,162.00000 -11.00 |
1,179.00 | 1,162.00 | 1,174.00 | 1,421,399 |
| 26 Apr 24 |
1,173.00000 +12.50 |
1,177.50 | 1,163.00 | 1,168.00 | 1,470,007 |
| 25 Apr 24 |
1,160.50000 -9.50 |
1,168.50 | 1,151.00 | 1,161.00 | 1,487,846 |
| 24 Apr 24 |
1,170.00000 +4.50 |
1,181.00 | 1,165.50 | 1,166.50 | 1,630,655 |
| 23 Apr 24 |
1,165.50000 +21.00 |
1,165.50 | 1,149.50 | 1,157.00 | 1,763,727 |
| 22 Apr 24 |
1,144.50000 +4.00 |
1,153.50 | 1,141.00 | 1,149.00 | 2,024,456 |
| 19 Apr 24 |
1,140.50000 -4.50 |
1,144.50 | 1,134.00 | 1,140.00 | 1,494,488 |
| 18 Apr 24 |
1,145.00000 +2.00 |
1,153.00 | 1,137.00 | 1,147.50 | 1,714,284 |
| 17 Apr 24 |
1,143.00000 -20.00 |
1,166.50 | 1,143.00 | 1,157.00 | 1,778,007 |
| 16 Apr 24 |
1,163.00000 -15.00 |
1,167.00 | 1,151.00 | 1,164.00 | 2,197,337 |
| 15 Apr 24 |
1,178.00000 -2.50 |
1,195.00 | 1,175.50 | 1,183.50 | 1,562,572 |
| 12 Apr 24 |
1,180.50000 -22.00 |
1,213.00 | 1,171.50 | 1,209.50 | 1,516,296 |
| 11 Apr 24 |
1,202.50000 -6.50 |
1,210.58 | 1,179.00 | 1,206.00 | 3,387,259 |
| 10 Apr 24 |
1,209.00000 +4.00 |
1,214.25 | 1,196.50 | 1,213.00 | 2,476,872 |
| 09 Apr 24 |
1,205.00000 -7.50 |
1,216.01 | 1,204.00 | 1,212.00 | 3,071,437 |
| 08 Apr 24 |
1,212.50000 -34.50 |
1,247.00 | 1,209.50 | 1,245.50 | 1,933,484 |
| 05 Apr 24 |
1,247.00000 -0.50 |
1,249.00 | 1,226.50 | 1,233.00 | 1,752,417 |
| 04 Apr 24 |
1,247.50000 -1.50 |
1,252.00 | 1,233.50 | 1,246.00 | 1,875,089 |
| 03 Apr 24 |
1,249.00000 +0.00 |
1,253.49 | 1,240.50 | 1,246.00 | 1,812,107 |
| 02 Apr 24 |
1,249.00000 -16.50 |
1,272.50 | 1,244.50 | 1,265.00 | 2,498,061 |
| 28 Mar 24 |
1,265.50000 +2.00 |
1,269.00 | 1,249.50 | 1,267.00 | 1,841,270 |
| 27 Mar 24 |
1,263.50000 -18.50 |
1,285.00 | 1,261.00 | 1,282.00 | 1,839,748 |
| 26 Mar 24 |
1,282.00000 +13.50 |
1,283.00 | 1,265.50 | 1,267.50 | 1,151,310 |
| 25 Mar 24 |
1,268.50000 +7.00 |
1,285.00 | 1,260.50 | 1,267.00 | 2,118,452 |
| 22 Mar 24 |
1,261.50000 -3.50 |
1,277.00 | 1,254.00 | 1,268.00 | 1,422,416 |
| 21 Mar 24 |
1,265.00000 +38.00 |
1,265.00 | 1,226.00 | 1,240.50 | 2,491,893 |
| 20 Mar 24 |
1,227.00000 +5.50 |
1,233.50 | 1,221.00 | 1,224.50 | 1,464,778 |
| 19 Mar 24 |
1,221.50000 +1.00 |
1,223.50 | 1,215.00 | 1,219.50 | 1,437,023 |
| 18 Mar 24 |
1,220.50000 +7.00 |
1,225.00 | 1,215.00 | 1,216.00 | 1,699,038 |
| 15 Mar 24 |
1,213.50000 -15.50 |
1,236.50 | 1,213.50 | 1,223.00 | 6,665,089 |
| 14 Mar 24 |
1,229.00000 -2.00 |
1,235.00 | 1,221.00 | 1,231.50 | 2,345,088 |
| 13 Mar 24 |
1,231.00000 -16.50 |
1,246.50 | 1,231.00 | 1,239.50 | 2,030,924 |
| 12 Mar 24 |
1,247.50000 +18.00 |
1,248.50 | 1,233.00 | 1,241.50 | 1,667,491 |
| 11 Mar 24 |
1,229.50000 -16.50 |
1,245.50 | 1,215.50 | 1,236.00 | 2,345,413 |
| 08 Mar 24 |
1,246.00000 -6.00 |
1,253.00 | 1,240.50 | 1,252.50 | 1,711,462 |
| 07 Mar 24 |
1,252.00000 +4.50 |
1,256.00 | 1,244.50 | 1,247.00 | 2,076,470 |
| 06 Mar 24 |
1,247.50000 +12.50 |
1,247.50 | 1,232.50 | 1,237.00 | 1,685,453 |
| 05 Mar 24 |
1,235.00000 -18.50 |
1,256.50 | 1,229.00 | 1,246.00 | 2,516,842 |
| 04 Mar 24 |
1,253.50000 +9.00 |
1,255.23 | 1,236.50 | 1,245.00 | 2,038,171 |
| 01 Mar 24 |
1,244.50000 +0.00 |
1,261.50 | 1,227.00 | 1,258.50 | 2,242,836 |
| 29 Feb 24 |
1,244.50000 +28.00 |
1,253.00 | 1,220.50 | 1,221.00 | 5,135,563 |
| 28 Feb 24 |
1,216.50000 +9.00 |
1,228.00 | 1,210.00 | 1,214.50 | 2,214,019 |
| 27 Feb 24 |
1,207.50000 -2.50 |
1,214.00 | 1,197.50 | 1,211.50 | 1,964,897 |
| 26 Feb 24 |
1,210.00000 -5.50 |
1,225.50 | 1,209.00 | 1,214.50 | 2,154,655 |
| 23 Feb 24 |
1,215.50000 +3.50 |
1,218.50 | 1,209.89 | 1,213.50 | 1,627,144 |
| 22 Feb 24 |
1,212.00000 +37.50 |
1,212.00 | 1,180.75 | 1,182.00 | 2,445,107 |
| 21 Feb 24 |
1,174.50000 +1.50 |
1,178.50 | 1,161.00 | 1,174.50 | 2,514,643 |
| 20 Feb 24 |
1,173.00000 -11.50 |
1,188.77 | 1,160.50 | 1,185.00 | 2,439,227 |
| 19 Feb 24 |
1,184.50000 +6.50 |
1,189.00 | 1,169.50 | 1,172.00 | 1,609,575 |
| 16 Feb 24 |
1,178.00000 +15.50 |
1,178.00 | 1,160.50 | 1,167.00 | 2,352,471 |
| 15 Feb 24 |
1,162.50000 -4.50 |
1,181.50 | 1,157.00 | 1,181.50 | 2,859,317 |
| 14 Feb 24 |
1,167.00000 +12.50 |
1,174.50 | 1,157.00 | 1,161.00 | 2,443,549 |
| 13 Feb 24 |
1,154.50000 -20.50 |
1,169.00 | 1,131.50 | 1,165.00 | 2,636,911 |
| 12 Feb 24 |
1,175.00000 -16.00 |
1,196.00 | 1,174.50 | 1,192.50 | 2,109,027 |
| 09 Feb 24 |
1,191.00000 +18.50 |
1,196.50 | 1,173.00 | 1,173.00 | 3,489,642 |
| 08 Feb 24 |
1,172.50000 +3.00 |
1,186.00 | 1,167.50 | 1,171.50 | 3,076,040 |
| 07 Feb 24 |
1,169.50000 +16.00 |
1,169.50 | 1,150.00 | 1,152.00 | 2,961,476 |
| 06 Feb 24 |
1,153.50000 -0.50 |
1,163.00 | 1,153.50 | 1,158.50 | 1,502,110 |
| 05 Feb 24 |
1,154.00000 -13.50 |
1,171.50 | 1,154.00 | 1,167.00 | 1,473,619 |
| 02 Feb 24 |
1,167.50000 -6.00 |
1,184.00 | 1,162.00 | 1,184.00 | 962,050 |
| 01 Feb 24 |
1,173.50000 -4.50 |
1,185.50 | 1,170.00 | 1,177.50 | 1,710,039 |
| 31 Jan 24 |
1,178.00000 -15.00 |
1,196.50 | 1,173.40 | 1,191.00 | 2,043,711 |
| 30 Jan 24 |
1,193.00000 +17.00 |
1,193.00 | 1,175.50 | 1,180.00 | 1,210,552 |
| 29 Jan 24 |
1,176.00000 -2.50 |
1,178.50 | 1,164.50 | 1,176.00 | 1,561,727 |
| 26 Jan 24 |
1,178.50000 +9.00 |
1,183.50 | 1,161.50 | 1,165.50 | 1,736,059 |
| 25 Jan 24 |
1,169.50000 +17.50 |
1,169.50 | 1,149.00 | 1,152.00 | 1,354,779 |
| 24 Jan 24 |
1,152.00000 -3.00 |
1,170.50 | 1,139.50 | 1,161.00 | 2,508,299 |
| 23 Jan 24 |
1,155.00000 +2.50 |
1,158.50 | 1,142.00 | 1,156.50 | 3,015,979 |
| 22 Jan 24 |
1,152.50000 +0.50 |
1,154.50 | 1,123.97 | 1,129.50 | 1,804,425 |
| 19 Jan 24 |
1,152.00000 -8.50 |
1,164.00 | 1,150.00 | 1,163.50 | 1,881,546 |
| 18 Jan 24 |
1,160.50000 +5.00 |
1,162.50 | 1,124.44 | 1,147.00 | 1,874,696 |
| 17 Jan 24 |
1,155.50000 -2.50 |
1,155.50 | 1,140.50 | 1,143.50 | 2,485,562 |
| 16 Jan 24 |
1,158.00000 -0.50 |
1,162.50 | 1,147.50 | 1,154.00 | 1,604,534 |
| 15 Jan 24 |
1,158.50000 -14.50 |
1,170.50 | 1,158.00 | 1,165.50 | 1,234,043 |
| 12 Jan 24 |
1,173.00000 +17.00 |
1,177.50 | 1,163.50 | 1,165.00 | 1,771,995 |
| 11 Jan 24 |
1,156.00000 -2.50 |
1,165.00 | 1,148.00 | 1,153.50 | 4,297,543 |
| 10 Jan 24 |
1,158.50000 +8.50 |
1,158.50 | 1,146.50 | 1,152.50 | 2,010,180 |
| 09 Jan 24 |
1,150.00000 -0.50 |
1,157.00 | 1,135.00 | 1,155.00 | 1,623,808 |
| 08 Jan 24 |
1,150.50000 +12.50 |
1,156.50 | 1,129.00 | 1,135.50 | 1,753,732 |
| 05 Jan 24 |
1,138.00000 -10.00 |
1,141.00 | 1,125.50 | 1,141.00 | 2,297,330 |
| 04 Jan 24 |
1,148.00000 -3.50 |
1,162.00 | 1,143.50 | 1,155.00 | 2,322,235 |
| 03 Jan 24 |
1,151.50000 -14.00 |
1,170.00 | 1,149.50 | 1,161.50 | 2,525,699 |
| 02 Jan 24 |
1,165.50000 -7.00 |
1,187.50 | 1,162.00 | 1,172.50 | 1,733,641 |
| 29 Dec 23 |
1,172.50000 -9.00 |
1,186.50 | 1,172.50 | 1,179.50 | 1,021,646 |
| 28 Dec 23 |
1,181.50000 -1.00 |
1,188.00 | 1,178.41 | 1,183.00 | 871,989 |
| 27 Dec 23 |
1,182.50000 +3.00 |
1,194.00 | 1,172.00 | 1,183.00 | 1,230,877 |
| 22 Dec 23 |
1,179.50000 -0.50 |
1,186.00 | 1,175.50 | 1,180.50 | 692,456 |
| 21 Dec 23 |
1,180.00000 +6.00 |
1,184.00 | 1,171.50 | 1,176.50 | 1,351,127 |
| 20 Dec 23 |
1,174.00000 +2.00 |
1,180.00 | 1,169.50 | 1,175.00 | 2,375,844 |
| 19 Dec 23 |
1,172.00000 -2.00 |
1,185.00 | 1,170.00 | 1,181.50 | 1,581,844 |
| 18 Dec 23 |
1,174.00000 +5.00 |
1,179.00 | 1,165.00 | 1,168.50 | 1,725,038 |
| 15 Dec 23 |
1,169.00000 -3.50 |
1,180.50 | 1,160.50 | 1,177.50 | 6,198,001 |
| 14 Dec 23 |
1,172.50000 -16.50 |
1,203.50 | 1,171.00 | 1,192.00 | 3,975,772 |
| 13 Dec 23 |
1,189.00000 -5.50 |
1,208.50 | 1,187.50 | 1,200.00 | 2,502,337 |
| 12 Dec 23 |
1,194.50000 +6.50 |
1,200.50 | 1,184.00 | 1,190.00 | 1,983,122 |
| 11 Dec 23 |
1,188.00000 +13.50 |
1,192.50 | 1,172.00 | 1,176.00 | 3,107,980 |
| 08 Dec 23 |
1,174.50000 +19.50 |
1,175.02 | 1,153.00 | 1,159.00 | 1,847,842 |
| 07 Dec 23 |
1,155.00000 +9.50 |
1,156.50 | 1,137.00 | 1,139.50 | 3,570,115 |
| 06 Dec 23 |
1,145.50000 +12.00 |
1,149.55 | 1,138.00 | 1,139.50 | 1,899,844 |
| 05 Dec 23 |
1,133.50000 +3.50 |
1,140.50 | 1,120.50 | 1,127.50 | 2,743,445 |
| 04 Dec 23 |
1,130.00000 -19.00 |
1,158.50 | 1,130.00 | 1,149.00 | 3,208,465 |
| 01 Dec 23 |
1,149.00000 +18.50 |
1,154.00 | 1,133.00 | 1,133.00 | 2,207,805 |
| 30 Nov 23 |
1,130.50000 +0.50 |
1,141.50 | 1,127.50 | 1,133.50 | 9,281,018 |
| 29 Nov 23 |
1,130.00000 -1.50 |
1,143.50 | 1,130.00 | 1,133.00 | 3,779,733 |
| 28 Nov 23 |
1,131.50000 +12.50 |
1,133.50 | 1,113.00 | 1,114.50 | 3,521,699 |
| 27 Nov 23 |
1,119.00000 +15.00 |
1,126.50 | 1,093.00 | 1,102.00 | 4,883,424 |
| 24 Nov 23 |
1,104.00000 -26.50 |
1,124.50 | 1,097.00 | 1,124.50 | 2,297,327 |
| 23 Nov 23 |
1,130.50000 +0.50 |
1,141.50 | 1,111.50 | 1,124.00 | 2,422,884 |
| 22 Nov 23 |
1,130.00000 +132.80 |
1,152.00 | 1,038.00 | 1,041.00 | 9,876,667 |
| 21 Nov 23 |
997.20001 +7.80 |
999.60 | 986.60 | 993.80 | 3,148,228 |
| 20 Nov 23 |
989.40002 +5.00 |
992.40 | 975.60 | 982.60 | 2,757,229 |
| 17 Nov 23 |
984.40002 -1.00 |
987.20 | 973.93 | 986.00 | 3,472,465 |
| 16 Nov 23 |
985.40002 +1.00 |
995.00 | 982.60 | 987.00 | 2,226,066 |
| 15 Nov 23 |
984.40002 +1.80 |
988.00 | 974.20 | 980.60 | 3,548,169 |
| 14 Nov 23 |
982.59998 -6.60 |
997.00 | 982.60 | 989.40 | 2,474,078 |
| 13 Nov 23 |
989.20001 -4.80 |
1,003.00 | 982.80 | 998.80 | 3,014,619 |
| 10 Nov 23 |
994.00000 -8.50 |
998.80 | 987.60 | 996.80 | 2,605,553 |
| 09 Nov 23 |
1,002.50000 +7.70 |
1,003.00 | 989.40 | 993.20 | 1,778,558 |
| 08 Nov 23 |
994.79999 +12.80 |
994.80 | 978.80 | 978.80 | 4,759,194 |
| 07 Nov 23 |
982.00000 +19.40 |
985.40 | 960.71 | 962.20 | 2,696,130 |
| 06 Nov 23 |
962.59998 -7.40 |
968.80 | 957.80 | 968.60 | 2,481,673 |
| 03 Nov 23 |
970.00000 -21.40 |
999.60 | 969.40 | 992.20 | 2,441,976 |
| 02 Nov 23 |
991.40002 +9.80 |
998.80 | 986.40 | 988.40 | 1,220,459 |
| 01 Nov 23 |
981.59998 +11.00 |
983.40 | 960.40 | 969.80 | 3,300,606 |
| 31 Oct 23 |
970.59998 -4.40 |
982.24 | 965.20 | 978.00 | 4,663,167 |
| 30 Oct 23 |
975.00000 +7.00 |
979.40 | 972.00 | 973.60 | 3,503,284 |
| 27 Oct 23 |
968.00000 +7.20 |
976.20 | 955.20 | 959.60 | 1,958,873 |
| 26 Oct 23 |
960.79999 -4.00 |
965.80 | 952.60 | 958.60 | 3,288,943 |
| 25 Oct 23 |
964.79999 +14.00 |
974.00 | 953.80 | 953.80 | 4,139,442 |
| 24 Oct 23 |
950.79999 -1.60 |
959.20 | 944.96 | 954.40 | 2,793,709 |
| 23 Oct 23 |
952.40002 +1.40 |
962.40 | 949.20 | 952.60 | 1,976,233 |
| 20 Oct 23 |
951.00000 -36.80 |
985.40 | 948.80 | 985.40 | 4,789,135 |
| 19 Oct 23 |
987.79999 -8.60 |
1,005.00 | 987.80 | 993.20 | 2,131,162 |
| 18 Oct 23 |
996.40002 -19.60 |
1,013.00 | 996.00 | 1,011.50 | 2,223,010 |
| 17 Oct 23 |
1,016.00000 -5.50 |
1,025.50 | 1,013.00 | 1,020.00 | 2,187,392 |
| 16 Oct 23 |
1,021.50000 +7.00 |
1,026.00 | 1,013.95 | 1,023.50 | 5,518,681 |
| 13 Oct 23 |
1,014.50000 -5.50 |
1,026.50 | 997.80 | 1,017.00 | 3,487,997 |
| 12 Oct 23 |
1,020.00000 +19.00 |
1,021.50 | 999.60 | 1,004.00 | 2,164,110 |
| 11 Oct 23 |
1,001.00000 +6.20 |
1,004.00 | 987.80 | 993.60 | 1,998,831 |
| 10 Oct 23 |
994.79999 +10.00 |
999.40 | 988.00 | 995.20 | 2,341,351 |
| 09 Oct 23 |
984.79999 -9.60 |
1,000.50 | 983.40 | 990.20 | 2,263,990 |
| 06 Oct 23 |
994.40002 +12.60 |
994.40 | 979.40 | 985.80 | 4,718,585 |
| 05 Oct 23 |
981.79999 +3.40 |
988.20 | 976.00 | 981.80 | 1,965,594 |
| 04 Oct 23 |
978.40002 +5.40 |
986.60 | 967.80 | 969.20 | 2,033,498 |
| 03 Oct 23 |
973.00000 -7.20 |
988.20 | 972.00 | 980.00 | 2,554,251 |
| 02 Oct 23 |
980.20001 -8.80 |
998.00 | 976.00 | 990.60 | 3,753,381 |
| 29 Sep 23 |
989.00000 +9.20 |
997.60 | 983.60 | 986.20 | 3,831,006 |
| 28 Sep 23 |
979.79999 -12.00 |
994.00 | 974.91 | 991.20 | 5,241,302 |
| 27 Sep 23 |
991.79999 -9.20 |
1,008.50 | 989.60 | 1,003.00 | 4,402,886 |
| 26 Sep 23 |
1,001.00000 -16.00 |
1,018.00 | 999.40 | 1,011.50 | 3,411,057 |
| 25 Sep 23 |
1,017.00000 -7.00 |
1,026.00 | 1,010.50 | 1,026.00 | 1,857,070 |
| 22 Sep 23 |
1,024.00000 +4.00 |
1,028.00 | 1,010.50 | 1,012.00 | 3,082,949 |
| 21 Sep 23 |
1,020.00000 -3.50 |
1,034.50 | 1,013.50 | 1,015.00 | 5,539,613 |
| 20 Sep 23 |
1,023.50000 +7.00 |
1,028.00 | 1,016.50 | 1,017.50 | 1,942,340 |
| 19 Sep 23 |
1,016.50000 -4.00 |
1,023.50 | 1,014.00 | 1,020.00 | 1,545,386 |
| 18 Sep 23 |
1,020.50000 -8.00 |
1,032.00 | 1,019.50 | 1,030.00 | 2,258,711 |
| 15 Sep 23 |
1,028.50000 -10.50 |
1,055.00 | 1,028.00 | 1,044.00 | 8,003,594 |
| 14 Sep 23 |
1,039.00000 +12.50 |
1,042.00 | 1,025.50 | 1,027.50 | 2,654,277 |
| 13 Sep 23 |
1,026.50000 -1.00 |
1,027.50 | 1,015.00 | 1,024.50 | 2,727,198 |
| 12 Sep 23 |
1,027.50000 +5.00 |
1,031.00 | 1,016.50 | 1,026.50 | 3,104,425 |
| 11 Sep 23 |
1,022.50000 +2.50 |
1,028.50 | 1,013.50 | 1,020.00 | 1,900,168 |
| 08 Sep 23 |
1,020.00000 +11.00 |
1,020.00 | 1,008.00 | 1,010.50 | 3,107,812 |
| 07 Sep 23 |
1,009.00000 +18.60 |
1,009.00 | 981.00 | 986.60 | 3,296,482 |
| 06 Sep 23 |
990.40002 +17.40 |
993.60 | 970.40 | 974.40 | 2,016,713 |
| 05 Sep 23 |
973.00000 +0.00 |
976.40 | 962.40 | 966.20 | 919,535 |
| 04 Sep 23 |
973.00000 +3.00 |
978.60 | 972.00 | 975.40 | 771,793 |
| 01 Sep 23 |
970.00000 -1.00 |
972.87 | 965.40 | 970.60 | 1,084,766 |
| 31 Aug 23 |
971.00000 -7.00 |
980.40 | 970.20 | 980.40 | 5,353,829 |
| 30 Aug 23 |
978.00000 +5.60 |
981.20 | 966.40 | 977.00 | 2,365,195 |
| 29 Aug 23 |
972.40002 +20.80 |
974.60 | 957.40 | 959.20 | 2,900,170 |
| 25 Aug 23 |
951.59998 +1.20 |
959.00 | 946.60 | 946.60 | 3,748,031 |
| 24 Aug 23 |
950.40002 -5.20 |
967.40 | 947.00 | 964.00 | 1,357,591 |
| 23 Aug 23 |
955.59998 +7.60 |
955.60 | 947.60 | 951.60 | 6,377,513 |
| 22 Aug 23 |
948.00000 +1.80 |
953.80 | 946.60 | 950.00 | 1,626,222 |
| 21 Aug 23 |
946.20001 +2.80 |
949.20 | 941.40 | 943.00 | 2,468,491 |
| 18 Aug 23 |
943.40002 +5.00 |
944.00 | 931.80 | 938.00 | 2,764,405 |
| 17 Aug 23 |
938.40002 -13.00 |
949.20 | 935.20 | 949.20 | 2,727,883 |
| 16 Aug 23 |
951.40002 -0.80 |
953.80 | 945.20 | 948.60 | 2,439,540 |
| 15 Aug 23 |
952.20001 -1.20 |
955.00 | 943.20 | 952.60 | 1,876,165 |
| 14 Aug 23 |
953.40002 +7.40 |
953.40 | 941.80 | 944.20 | 1,975,944 |
| 11 Aug 23 |
946.00000 -9.00 |
953.20 | 938.60 | 952.40 | 7,815,370 |
| 10 Aug 23 |
955.00000 +10.00 |
956.80 | 943.60 | 950.60 | 2,962,352 |
| 09 Aug 23 |
945.00000 +8.20 |
950.80 | 939.00 | 944.40 | 3,649,908 |
| 08 Aug 23 |
936.79999 +0.80 |
941.40 | 932.20 | 933.00 | 1,677,977 |
| 07 Aug 23 |
936.00000 +4.20 |
938.20 | 927.40 | 927.80 | 1,214,514 |
| 04 Aug 23 |
931.79999 +1.40 |
934.80 | 924.40 | 931.60 | 1,569,722 |
| 03 Aug 23 |
930.40002 +0.20 |
930.40 | 920.00 | 925.40 | 3,249,340 |
| 02 Aug 23 |
930.20001 -8.60 |
932.40 | 922.80 | 930.40 | 1,586,684 |
| 01 Aug 23 |
938.79999 +2.20 |
939.43 | 930.60 | 938.20 | 2,207,616 |
| 31 Jul 23 |
936.59998 -3.40 |
938.60 | 928.40 | 928.40 | 2,063,409 |
| 28 Jul 23 |
940.00000 -3.00 |
943.60 | 934.20 | 942.60 | 1,065,475 |
| 27 Jul 23 |
943.00000 +14.80 |
952.00 | 915.20 | 926.80 | 2,716,078 |
| 26 Jul 23 |
928.20001 +0.00 |
929.60 | 921.80 | 927.20 | 2,650,922 |
| 25 Jul 23 |
928.20001 +8.80 |
928.20 | 911.00 | 915.00 | 2,576,249 |
| 24 Jul 23 |
919.40002 -18.40 |
938.00 | 919.40 | 935.40 | 2,413,365 |
| 21 Jul 23 |
937.79999 -2.80 |
941.60 | 933.40 | 938.00 | 1,628,161 |
| 20 Jul 23 |
940.59998 -3.20 |
945.00 | 935.00 | 938.20 | 2,484,999 |
| 19 Jul 23 |
943.79999 +15.20 |
947.40 | 932.46 | 935.20 | 2,287,993 |
| 18 Jul 23 |
928.59998 +1.00 |
934.00 | 925.40 | 928.20 | 1,684,269 |
| 17 Jul 23 |
927.59998 -0.40 |
931.60 | 920.40 | 926.80 | 3,414,296 |
| 14 Jul 23 |
928.00000 +9.00 |
931.20 | 914.60 | 919.60 | 1,178,124 |
| 13 Jul 23 |
919.00000 +4.00 |
923.00 | 910.60 | 916.00 | 4,349,202 |
| 12 Jul 23 |
915.00000 +10.40 |
915.00 | 900.80 | 903.40 | 4,588,882 |
| 11 Jul 23 |
904.59998 +1.80 |
908.00 | 901.00 | 902.80 | 3,135,522 |
| 10 Jul 23 |
902.79999 +2.80 |
908.00 | 899.60 | 904.40 | 4,240,337 |
| 07 Jul 23 |
900.00000 -4.20 |
902.40 | 892.40 | 902.00 | 2,352,235 |
| 06 Jul 23 |
904.20001 -4.20 |
915.20 | 903.00 | 906.80 | 2,670,035 |
| 05 Jul 23 |
908.40002 -9.40 |
916.00 | 907.60 | 913.80 | 3,673,009 |
| 04 Jul 23 |
917.79999 +1.00 |
922.40 | 913.80 | 915.40 | 8,820,231 |
| 03 Jul 23 |
916.79999 -8.00 |
928.20 | 916.80 | 921.80 | 2,486,878 |
| 30 Jun 23 |
924.79999 +9.00 |
928.60 | 911.40 | 916.40 | 2,666,761 |
| 29 Jun 23 |
915.79999 -2.20 |
920.40 | 910.80 | 917.20 | 3,276,103 |
| 28 Jun 23 |
918.00000 +44.60 |
921.00 | 896.60 | 898.00 | 4,731,650 |
| 27 Jun 23 |
873.40002 +5.40 |
875.80 | 864.80 | 868.40 | 2,645,511 |
| 26 Jun 23 |
868.00000 -3.60 |
873.20 | 864.40 | 873.20 | 2,340,302 |
| 23 Jun 23 |
871.59998 -0.80 |
875.40 | 866.40 | 869.00 | 1,591,595 |
| 22 Jun 23 |
872.40002 -2.80 |
872.40 | 860.60 | 870.20 | 2,721,097 |
| 21 Jun 23 |
875.20001 -6.80 |
880.20 | 871.00 | 877.20 | 2,065,115 |
| 20 Jun 23 |
882.00000 +6.80 |
884.80 | 871.40 | 874.80 | 1,837,656 |
| 19 Jun 23 |
875.20001 -2.80 |
878.20 | 871.40 | 875.60 | 3,735,848 |
| 16 Jun 23 |
878.00000 +4.00 |
887.40 | 870.80 | 873.20 | 8,635,626 |
| 15 Jun 23 |
874.00000 -0.60 |
875.60 | 861.00 | 873.20 | 6,374,380 |
| 14 Jun 23 |
874.59998 +1.60 |
886.00 | 861.40 | 870.40 | 5,345,774 |
| 13 Jun 23 |
873.00000 +5.60 |
880.60 | 871.20 | 876.40 | 8,101,803 |
| 12 Jun 23 |
867.40002 +7.80 |
868.60 | 860.80 | 864.40 | 3,762,723 |
| 09 Jun 23 |
859.59998 -7.20 |
872.20 | 856.13 | 872.20 | 1,603,347 |
| 08 Jun 23 |
866.79999 +1.20 |
866.80 | 855.20 | 861.00 | 5,036,914 |
| 07 Jun 23 |
865.59998 -7.40 |
876.20 | 863.40 | 874.40 | 4,125,133 |
| 06 Jun 23 |
873.00000 +2.80 |
877.20 | 865.40 | 865.40 | 4,566,123 |
| 05 Jun 23 |
870.20001 -2.00 |
875.60 | 868.40 | 870.80 | 4,040,946 |
| 02 Jun 23 |
872.20001 +2.80 |
872.40 | 866.40 | 871.40 | 8,029,879 |
| 01 Jun 23 |
869.40002 -1.60 |
869.40 | 859.80 | 862.20 | 2,545,512 |
| 31 May 23 |
871.00000 +14.20 |
872.00 | 851.20 | 852.80 | 16,182,270 |
| 30 May 23 |
856.79999 -0.60 |
864.00 | 853.40 | 863.00 | 1,741,684 |
| 26 May 23 |
857.40002 +8.60 |
857.60 | 845.80 | 854.00 | 4,659,401 |
| 25 May 23 |
848.79999 +4.40 |
851.60 | 842.60 | 849.40 | 1,972,043 |
| 24 May 23 |
844.40002 -14.60 |
853.44 | 839.20 | 850.20 | 3,244,007 |
| 23 May 23 |
859.00000 -4.80 |
868.00 | 857.48 | 866.00 | 1,956,156 |
| 22 May 23 |
863.79999 -1.20 |
869.40 | 855.80 | 867.80 | 1,973,357 |
| 19 May 23 |
865.00000 +9.60 |
867.80 | 854.80 | 859.00 | 2,247,113 |
| 18 May 23 |
855.40002 +12.60 |
856.80 | 840.20 | 856.80 | 3,121,874 |
| 17 May 23 |
842.79999 +21.80 |
857.80 | 821.20 | 836.00 | 4,059,220 |
| 16 May 23 |
821.00000 +8.60 |
821.40 | 807.80 | 813.60 | 2,896,756 |
| 15 May 23 |
812.40002 -3.80 |
822.00 | 808.20 | 820.00 | 5,491,727 |
| 12 May 23 |
816.20001 -1.00 |
826.00 | 812.20 | 821.00 | 1,894,779 |
| 11 May 23 |
817.20001 +9.40 |
819.00 | 810.40 | 810.40 | 2,799,881 |
| 10 May 23 |
807.79999 +4.80 |
808.00 | 797.20 | 803.00 | 3,595,683 |
| 09 May 23 |
803.00000 -9.40 |
817.20 | 801.20 | 815.80 | 1,881,886 |
| 05 May 23 |
812.40002 -3.40 |
819.40 | 812.20 | 817.40 | 4,434,182 |
| 04 May 23 |
815.79999 -8.80 |
824.60 | 809.00 | 823.20 | 1,782,498 |
| 03 May 23 |
824.59998 +8.60 |
824.60 | 816.20 | 818.40 | 11,442,120 |
| 02 May 23 |
816.00000 -2.60 |
825.27 | 811.20 | 820.40 | 3,334,127 |
| 28 Apr 23 |
818.59998 +7.00 |
819.80 | 811.80 | 815.60 | 1,850,725 |
| 27 Apr 23 |
811.59998 +8.80 |
812.40 | 796.40 | 801.80 | 1,778,081 |
| 26 Apr 23 |
802.79999 -2.40 |
805.20 | 793.80 | 801.20 | 1,939,978 |
| 25 Apr 23 |
805.20001 +0.80 |
805.60 | 800.20 | 803.00 | 1,319,129 |
| 24 Apr 23 |
804.40002 -1.60 |
810.00 | 803.60 | 805.00 | 728,310 |
| 21 Apr 23 |
806.00000 +7.60 |
806.80 | 795.20 | 796.40 | 2,931,322 |
| 20 Apr 23 |
798.40002 +4.80 |
799.00 | 787.80 | 794.60 | 1,724,635 |
| 19 Apr 23 |
793.59998 -3.40 |
797.00 | 791.00 | 795.00 | 1,313,973 |
| 18 Apr 23 |
797.00000 +6.00 |
797.00 | 790.23 | 791.40 | 2,192,142 |
| 17 Apr 23 |
791.00000 +1.80 |
793.60 | 784.80 | 791.00 | 3,248,303 |
| 14 Apr 23 |
789.20001 -3.00 |
800.80 | 789.20 | 793.80 | 2,072,566 |
| 13 Apr 23 |
792.20001 +8.60 |
794.20 | 785.20 | 786.00 | 1,203,093 |
| 12 Apr 23 |
783.59998 +8.00 |
790.80 | 776.40 | 776.80 | 1,181,159 |
| 11 Apr 23 |
775.59998 +0.80 |
780.60 | 774.80 | 777.20 | 5,289,713 |
| 06 Apr 23 |
774.79999 +5.00 |
775.47 | 767.60 | 769.60 | 1,747,534 |
| 05 Apr 23 |
769.79999 -10.00 |
779.60 | 769.80 | 779.60 | 2,315,242 |
| 04 Apr 23 |
779.79999 +6.20 |
780.47 | 775.00 | 778.20 | 1,952,392 |
| 03 Apr 23 |
773.59998 -1.40 |
777.40 | 770.20 | 774.20 | 1,007,763 |
| 31 Mar 23 |
775.00000 +6.80 |
781.40 | 769.52 | 770.20 | 2,255,281 |
| 30 Mar 23 |
768.20001 +19.60 |
768.20 | 749.80 | 752.80 | 3,555,395 |
| 29 Mar 23 |
748.59998 +3.80 |
749.60 | 742.20 | 747.20 | 2,069,127 |
| 28 Mar 23 |
744.79999 -5.00 |
753.00 | 744.80 | 751.80 | 2,451,092 |
| 27 Mar 23 |
749.79999 -0.40 |
755.40 | 748.00 | 752.00 | 2,836,479 |
| 24 Mar 23 |
750.20001 +1.20 |
751.20 | 743.20 | 744.80 | 3,163,464 |
| 23 Mar 23 |
749.00000 +5.40 |
749.00 | 739.20 | 743.60 | 2,472,911 |
| 22 Mar 23 |
743.59998 -0.40 |
743.60 | 733.60 | 740.80 | 1,607,567 |
| 21 Mar 23 |
744.00000 +11.80 |
744.00 | 726.60 | 733.40 | 2,213,430 |
| 20 Mar 23 |
732.20001 -1.40 |
738.80 | 725.40 | 728.20 | 2,465,987 |
| 17 Mar 23 |
733.59998 -19.60 |
753.20 | 732.20 | 747.80 | 7,243,483 |
| 16 Mar 23 |
753.20001 +10.40 |
755.00 | 741.20 | 748.60 | 4,219,793 |
| 15 Mar 23 |
742.79999 -10.40 |
753.00 | 739.20 | 750.80 | 2,426,329 |
| 14 Mar 23 |
753.20001 +5.40 |
755.60 | 745.80 | 749.00 | 3,190,849 |
| 13 Mar 23 |
747.79999 -13.60 |
765.80 | 741.80 | 764.40 | 6,070,125 |
| 10 Mar 23 |
761.40002 -8.80 |
767.80 | 753.60 | 767.80 | 3,787,482 |
| 09 Mar 23 |
770.20001 +9.80 |
771.80 | 753.40 | 758.00 | 3,225,712 |
| 08 Mar 23 |
760.40002 +0.20 |
760.60 | 752.60 | 758.20 | 2,993,745 |
| 07 Mar 23 |
760.20001 -2.20 |
764.40 | 754.20 | 758.40 | 1,294,259 |
| 06 Mar 23 |
762.40002 +0.40 |
765.80 | 752.40 | 765.80 | 4,758,112 |
| 03 Mar 23 |
762.00000 +11.60 |
766.60 | 748.20 | 752.40 | 3,856,222 |
| 02 Mar 23 |
750.40002 -1.20 |
752.60 | 739.60 | 742.40 | 1,226,170 |
| 01 Mar 23 |
751.59998 +3.00 |
755.60 | 744.00 | 748.00 | 8,091,734 |
| 28 Feb 23 |
748.59998 -6.60 |
755.80 | 744.40 | 752.00 | 3,524,871 |
| 27 Feb 23 |
755.20001 +4.80 |
757.40 | 750.40 | 754.40 | 1,727,109 |
| 24 Feb 23 |
750.40002 +1.20 |
756.60 | 747.20 | 750.60 | 5,688,162 |
| 23 Feb 23 |
749.20001 -4.20 |
756.60 | 749.20 | 756.00 | 2,091,194 |
| 22 Feb 23 |
753.40002 +0.40 |
755.00 | 744.20 | 751.20 | 980,734 |
| 21 Feb 23 |
753.00000 -10.40 |
759.20 | 750.89 | 757.80 | 5,500,316 |
| 20 Feb 23 |
763.40002 +2.00 |
767.40 | 760.80 | 763.20 | 2,625,956 |
| 17 Feb 23 |
761.40002 -7.40 |
766.20 | 755.80 | 763.80 | 1,476,686 |
| 16 Feb 23 |
768.79999 -4.60 |
778.20 | 762.80 | 768.80 | 1,292,059 |
| 15 Feb 23 |
773.40002 +12.40 |
777.80 | 761.00 | 763.00 | 2,965,723 |
| 14 Feb 23 |
761.00000 -2.80 |
772.20 | 761.00 | 764.80 | 1,702,246 |
| 13 Feb 23 |
763.79999 +13.00 |
767.00 | 749.40 | 750.80 | 1,226,532 |
| 10 Feb 23 |
750.79999 -23.80 |
774.20 | 750.60 | 773.40 | 2,681,088 |
| 09 Feb 23 |
774.59998 -3.80 |
788.40 | 774.20 | 780.20 | 3,468,474 |
| 08 Feb 23 |
778.40002 -2.00 |
788.40 | 777.40 | 783.20 | 4,899,310 |
| 07 Feb 23 |
780.40002 -14.20 |
792.00 | 778.40 | 784.20 | 1,779,833 |
| 06 Feb 23 |
794.59998 -12.20 |
805.00 | 790.80 | 801.40 | 1,819,893 |
| 03 Feb 23 |
806.79999 +6.40 |
810.00 | 796.60 | 798.40 | 4,505,111 |
| 02 Feb 23 |
800.40002 +21.40 |
804.20 | 780.80 | 783.00 | 2,138,536 |
| 01 Feb 23 |
779.00000 +2.20 |
785.00 | 776.00 | 778.60 | 1,404,704 |
| 31 Jan 23 |
776.79999 +3.00 |
777.00 | 766.60 | 769.40 | 2,628,807 |
| 30 Jan 23 |
773.79999 +10.20 |
774.60 | 756.80 | 760.00 | 3,270,529 |
| 27 Jan 23 |
763.59998 +4.80 |
765.00 | 755.20 | 760.80 | 885,584 |
| 26 Jan 23 |
758.79999 -0.40 |
762.80 | 753.80 | 762.20 | 1,710,135 |
| 25 Jan 23 |
759.20001 -4.00 |
771.30 | 754.40 | 766.00 | 6,365,158 |
| 24 Jan 23 |
763.20001 -3.40 |
767.20 | 756.00 | 767.20 | 2,627,087 |
| 23 Jan 23 |
766.59998 +6.20 |
772.20 | 759.34 | 763.60 | 1,662,141 |
| 20 Jan 23 |
760.40002 +7.20 |
765.80 | 749.60 | 751.00 | 1,896,769 |
| 19 Jan 23 |
753.20001 -22.60 |
793.00 | 753.20 | 790.40 | 2,945,046 |
| 18 Jan 23 |
775.79999 +15.40 |
778.75 | 755.40 | 760.40 | 2,875,762 |
| 17 Jan 23 |
760.40002 -11.40 |
770.00 | 758.05 | 770.00 | 2,849,800 |
| 16 Jan 23 |
771.79999 -3.00 |
783.20 | 766.40 | 782.40 | 3,104,805 |
| 13 Jan 23 |
774.79999 +7.20 |
774.80 | 767.80 | 770.00 | 2,996,800 |
| 12 Jan 23 |
767.59998 -15.40 |
776.60 | 765.80 | 770.00 | 2,915,703 |
| 11 Jan 23 |
783.00000 +5.40 |
790.20 | 780.80 | 790.20 | 2,277,089 |
| 10 Jan 23 |
777.59998 -0.20 |
790.40 | 771.60 | 773.40 | 3,141,896 |
| 09 Jan 23 |
777.79999 +9.40 |
778.60 | 768.60 | 770.20 | 2,092,099 |
| 06 Jan 23 |
768.40002 +14.20 |
768.40 | 753.20 | 755.80 | 1,534,620 |
| 05 Jan 23 |
754.20001 -0.20 |
762.40 | 748.40 | 751.80 | 1,871,310 |
| 04 Jan 23 |
754.40002 +10.80 |
754.60 | 745.00 | 747.00 | 2,581,991 |
| 03 Jan 23 |
743.59998 -2.00 |
753.80 | 741.20 | 747.00 | 3,101,654 |
| 30 Dec 22 |
745.59998 -5.60 |
752.80 | 741.40 | 752.80 | 1,196,234 |
| 29 Dec 22 |
751.20001 +5.40 |
753.00 | 741.80 | 745.80 | 998,882 |
| 28 Dec 22 |
745.79999 +0.00 |
751.80 | 744.20 | 748.20 | 1,245,702 |
| 23 Dec 22 |
745.79999 -1.60 |
750.80 | 745.20 | 747.40 | 543,286 |
| 22 Dec 22 |
747.40002 -13.40 |
763.40 | 746.80 | 763.20 | 1,121,700 |
| 21 Dec 22 |
760.79999 +11.20 |
760.80 | 749.80 | 756.60 | 1,297,653 |
| 20 Dec 22 |
749.59998 -21.60 |
757.40 | 740.60 | 754.80 | 3,753,450 |
| 19 Dec 22 |
771.20001 +0.40 |
778.40 | 770.00 | 772.80 | 1,487,299 |
| 16 Dec 22 |
770.79999 -10.00 |
784.00 | 766.20 | 781.40 | 4,190,023 |
| 15 Dec 22 |
780.79999 -13.00 |
795.20 | 780.80 | 790.40 | 1,224,636 |
| 14 Dec 22 |
793.79999 +0.40 |
796.76 | 789.00 | 793.20 | 1,591,189 |
| 13 Dec 22 |
793.40002 +9.00 |
805.00 | 778.04 | 783.20 | 5,069,705 |
| 12 Dec 22 |
784.40002 +5.60 |
786.20 | 774.66 | 777.40 | 1,656,124 |
| 09 Dec 22 |
778.79999 -3.40 |
785.00 | 774.80 | 784.40 | 1,868,217 |
| 08 Dec 22 |
782.20001 -13.00 |
800.00 | 776.80 | 794.00 | 1,906,407 |
| 07 Dec 22 |
795.20001 +10.20 |
795.20 | 783.98 | 785.20 | 2,104,837 |
| 06 Dec 22 |
785.00000 -4.80 |
794.00 | 784.20 | 786.80 | 1,745,340 |
| 05 Dec 22 |
789.79999 -12.00 |
800.40 | 788.40 | 799.40 | 2,147,636 |
| 02 Dec 22 |
801.79999 -9.80 |
813.40 | 796.60 | 811.00 | 3,899,116 |
| 01 Dec 22 |
811.59998 +15.00 |
812.20 | 800.60 | 808.00 | 1,524,486 |
| 30 Nov 22 |
796.59998 +10.60 |
799.80 | 786.60 | 790.80 | 6,881,791 |
| 29 Nov 22 |
786.00000 -30.00 |
811.80 | 786.00 | 809.80 | 3,281,868 |
| 28 Nov 22 |
816.00000 +3.40 |
819.00 | 806.80 | 811.00 | 1,303,713 |
| 25 Nov 22 |
812.59998 -0.80 |
815.80 | 807.20 | 810.20 | 1,572,532 |
| 24 Nov 22 |
813.40002 -3.80 |
823.00 | 813.40 | 818.00 | 1,928,010 |
| 23 Nov 22 |
817.20001 +8.80 |
818.20 | 802.20 | 808.60 | 3,227,879 |
| 22 Nov 22 |
808.40002 +0.20 |
808.42 | 798.80 | 804.60 | 2,574,786 |
| 21 Nov 22 |
808.20001 +8.00 |
815.00 | 795.63 | 796.80 | 2,823,817 |
| 18 Nov 22 |
800.20001 +3.80 |
803.00 | 784.00 | 792.40 | 2,776,411 |
| 17 Nov 22 |
796.40002 -14.80 |
809.80 | 787.40 | 803.80 | 2,644,632 |
| 16 Nov 22 |
811.20001 +55.40 |
814.00 | 750.00 | 750.00 | 9,583,130 |
| 15 Nov 22 |
755.79999 +5.80 |
759.00 | 748.40 | 754.80 | 2,298,541 |
| 14 Nov 22 |
750.00000 -6.00 |
762.60 | 750.00 | 758.20 | 4,000,210 |
| 11 Nov 22 |
756.00000 -3.40 |
763.80 | 745.60 | 763.80 | 2,916,704 |
| 10 Nov 22 |
759.40002 +24.40 |
765.40 | 727.40 | 732.20 | 2,016,374 |
| 09 Nov 22 |
735.00000 +49.20 |
735.00 | 720.00 | 720.00 | 3,098,574 |
| 14 Oct 22 |
685.79999 +1.40 |
697.40 | 681.00 | 681.00 | 2,464,972 |
| 13 Oct 22 |
684.40002 +4.60 |
687.40 | 665.60 | 682.20 | 2,181,795 |
| 12 Oct 22 |
679.79999 -6.60 |
695.40 | 677.60 | 695.40 | 2,873,698 |
| 11 Oct 22 |
686.40002 -8.40 |
698.01 | 684.40 | 698.00 | 1,128,421 |
| 10 Oct 22 |
694.79999 -2.00 |
700.40 | 687.27 | 690.40 | 1,852,879 |
| 07 Oct 22 |
696.79999 -23.20 |
721.00 | 696.60 | 717.60 | 2,578,156 |
| 06 Oct 22 |
720.00000 +4.60 |
724.00 | 715.20 | 719.20 | 1,935,901 |
| 05 Oct 22 |
715.40002 -2.80 |
721.80 | 709.60 | 717.20 | 1,486,943 |
| 04 Oct 22 |
718.20001 +21.60 |
718.80 | 694.60 | 704.20 | 6,100,044 |
| 03 Oct 22 |
696.59998 -0.60 |
700.20 | 681.20 | 690.40 | 1,928,632 |
| 30 Sep 22 |
697.20001 +4.40 |
703.00 | 685.60 | 693.40 | 3,095,122 |
| 29 Sep 22 |
692.79999 -8.40 |
698.20 | 685.20 | 697.60 | 2,492,547 |
| 28 Sep 22 |
701.20001 +3.40 |
704.00 | 685.20 | 693.40 | 2,576,643 |
| 27 Sep 22 |
697.79999 -15.40 |
718.00 | 697.80 | 715.00 | 4,990,683 |
| 26 Sep 22 |
713.20001 +23.20 |
716.60 | 688.40 | 693.60 | 3,226,319 |
| 23 Sep 22 |
690.00000 -16.40 |
710.80 | 688.40 | 705.80 | 1,991,435 |
| 22 Sep 22 |
706.40002 -23.60 |
723.70 | 704.60 | 721.80 | 1,704,242 |
| 21 Sep 22 |
730.00000 +16.00 |
732.60 | 709.80 | 709.80 | 2,404,738 |
| 20 Sep 22 |
714.00000 -4.40 |
723.00 | 708.60 | 720.00 | 1,928,107 |
| 16 Sep 22 |
718.40002 +0.40 |
724.00 | 710.80 | 713.60 | 4,337,185 |
| 15 Sep 22 |
718.00000 -4.60 |
728.40 | 714.00 | 724.40 | 2,589,401 |
| 14 Sep 22 |
722.59998 -16.80 |
736.80 | 718.00 | 736.20 | 1,883,784 |
| 13 Sep 22 |
739.40002 -15.00 |
762.20 | 739.40 | 754.80 | 2,309,832 |
| 12 Sep 22 |
754.40002 +7.00 |
759.20 | 745.20 | 751.20 | 1,918,196 |
| 09 Sep 22 |
747.40002 +12.40 |
751.20 | 738.46 | 740.20 | 2,318,328 |
| 08 Sep 22 |
735.00000 +12.80 |
738.60 | 722.00 | 726.20 | 2,283,413 |
| 07 Sep 22 |
722.20001 +4.40 |
729.00 | 713.60 | 714.60 | 1,922,399 |
| 06 Sep 22 |
717.79999 +15.20 |
718.60 | 702.60 | 702.60 | 1,895,237 |
| 05 Sep 22 |
702.59998 -6.20 |
705.80 | 691.80 | 702.20 | 2,416,863 |
| 02 Sep 22 |
708.79999 +10.60 |
708.80 | 694.00 | 701.20 | 7,841,034 |
| 01 Sep 22 |
698.20001 -17.00 |
711.20 | 694.00 | 708.40 | 2,036,874 |
| 31 Aug 22 |
715.20001 -4.20 |
726.00 | 711.00 | 725.00 | 7,033,691 |
| 30 Aug 22 |
719.40002 -6.20 |
731.76 | 716.80 | 717.00 | 2,166,009 |
| 26 Aug 22 |
725.59998 -0.40 |
735.00 | 725.60 | 729.40 | 1,234,933 |
| 25 Aug 22 |
726.00000 +4.80 |
726.00 | 717.16 | 724.80 | 1,640,796 |
| 24 Aug 22 |
721.20001 +8.60 |
721.20 | 701.20 | 709.20 | 2,093,789 |
| 23 Aug 22 |
712.59998 -24.20 |
736.80 | 712.40 | 736.20 | 2,251,891 |
| 22 Aug 22 |
736.79999 -5.20 |
743.40 | 735.00 | 741.60 | 3,750,626 |
| 19 Aug 22 |
742.00000 +0.80 |
746.40 | 735.40 | 736.40 | 4,114,771 |
| 18 Aug 22 |
741.20001 +4.40 |
741.20 | 732.60 | 738.40 | 952,815 |
| 17 Aug 22 |
736.79999 -1.40 |
741.80 | 733.40 | 738.80 | 1,024,408 |
| 16 Aug 22 |
738.20001 -5.60 |
746.55 | 732.80 | 745.80 | 1,647,468 |
| 15 Aug 22 |
743.79999 +7.20 |
744.60 | 735.00 | 742.80 | 1,324,832 |
| 12 Aug 22 |
736.59998 -6.00 |
742.20 | 733.80 | 737.80 | 1,251,625 |
| 11 Aug 22 |
742.59998 +1.20 |
752.40 | 740.20 | 742.80 | 1,111,180 |
| 10 Aug 22 |
741.40002 +15.20 |
741.40 | 720.80 | 727.20 | 4,051,743 |
| 09 Aug 22 |
726.20001 -10.20 |
741.80 | 722.60 | 739.80 | 1,596,616 |
| 08 Aug 22 |
736.40002 +3.20 |
745.80 | 735.33 | 736.20 | 1,169,373 |
| 05 Aug 22 |
733.20001 -11.40 |
748.00 | 731.80 | 745.80 | 1,171,419 |
| 04 Aug 22 |
744.59998 +15.80 |
745.60 | 734.60 | 743.80 | 2,304,121 |
| 03 Aug 22 |
728.79999 +21.20 |
731.40 | 700.60 | 706.40 | 7,886,432 |
| 02 Aug 22 |
707.59998 +0.80 |
722.20 | 700.60 | 714.00 | 3,205,890 |
| 01 Aug 22 |
706.79999 +2.40 |
706.80 | 697.20 | 702.40 | 3,916,777 |
| 29 Jul 22 |
704.40002 +6.20 |
712.80 | 701.40 | 703.60 | 3,045,059 |
| 28 Jul 22 |
698.20001 +10.80 |
698.80 | 685.40 | 690.00 | 1,049,986 |
| 27 Jul 22 |
687.40002 +5.40 |
692.80 | 676.00 | 684.00 | 3,616,440 |
| 26 Jul 22 |
682.00000 -13.00 |
693.00 | 680.80 | 687.40 | 1,086,920 |
| 25 Jul 22 |
695.00000 -5.40 |
704.20 | 692.40 | 699.40 | 1,389,951 |
| 22 Jul 22 |
700.40002 -3.60 |
711.00 | 696.80 | 701.40 | 1,530,739 |
| 21 Jul 22 |
704.00000 +12.80 |
708.00 | 694.00 | 694.00 | 2,391,344 |
| 20 Jul 22 |
691.20001 +14.80 |
696.20 | 684.00 | 687.20 | 4,499,250 |
| 19 Jul 22 |
676.40002 -3.20 |
683.60 | 664.00 | 677.60 | 2,855,120 |
| 18 Jul 22 |
679.59998 +10.40 |
684.40 | 671.20 | 673.80 | 3,793,139 |
| 15 Jul 22 |
669.20001 +11.60 |
669.20 | 651.60 | 659.80 | 1,681,269 |
| 14 Jul 22 |
657.59998 -7.40 |
667.20 | 651.80 | 664.40 | 2,010,703 |
| 13 Jul 22 |
665.00000 +0.40 |
667.00 | 648.40 | 662.00 | 2,272,471 |
| 12 Jul 22 |
664.59998 +1.80 |
674.20 | 659.00 | 659.00 | 2,905,120 |
| 11 Jul 22 |
662.79999 -0.40 |
664.60 | 655.80 | 657.60 | 1,541,160 |
| 08 Jul 22 |
663.20001 +10.80 |
663.20 | 650.40 | 652.80 | 1,776,930 |
| 07 Jul 22 |
652.40002 -1.60 |
660.40 | 649.20 | 654.00 | 2,626,382 |
| 06 Jul 22 |
654.00000 +16.20 |
658.20 | 641.40 | 645.80 | 2,193,337 |
| 05 Jul 22 |
637.79999 +4.60 |
641.40 | 628.00 | 633.80 | 1,204,827 |
| 04 Jul 22 |
633.20001 -1.00 |
643.40 | 632.27 | 635.20 | 749,260 |
| 01 Jul 22 |
634.20001 -0.60 |
637.80 | 621.40 | 631.80 | 1,316,098 |
| 30 Jun 22 |
634.79999 -0.20 |
634.80 | 619.00 | 624.60 | 2,573,906 |
| 29 Jun 22 |
635.00000 -0.20 |
637.80 | 624.00 | 628.60 | 1,199,844 |
| 28 Jun 22 |
635.20001 -6.40 |
646.40 | 635.20 | 642.40 | 1,813,064 |
| 27 Jun 22 |
641.59998 -4.80 |
652.00 | 640.60 | 650.80 | 1,462,176 |
| 24 Jun 22 |
646.40002 +16.80 |
648.00 | 630.20 | 633.80 | 1,343,982 |
| 23 Jun 22 |
629.59998 -2.60 |
636.20 | 621.00 | 621.00 | 1,543,169 |
| 22 Jun 22 |
632.20001 +6.40 |
633.60 | 617.40 | 619.40 | 3,603,245 |
| 21 Jun 22 |
625.79999 +1.20 |
628.60 | 619.80 | 626.60 | 1,448,336 |
| 20 Jun 22 |
624.59998 -4.20 |
635.60 | 622.40 | 629.60 | 1,779,617 |
| 17 Jun 22 |
628.79999 +33.20 |
628.80 | 595.80 | 597.00 | 8,226,942 |
| 16 Jun 22 |
595.59998 -7.80 |
601.20 | 587.20 | 601.20 | 6,031,196 |
| 15 Jun 22 |
603.40002 +5.00 |
607.80 | 595.00 | 595.00 | 3,626,974 |
| 14 Jun 22 |
598.40002 -15.80 |
618.20 | 596.60 | 617.20 | 2,995,280 |
| 13 Jun 22 |
614.20001 -9.40 |
621.40 | 607.38 | 616.00 | 2,042,576 |
| 10 Jun 22 |
623.59998 -16.40 |
639.48 | 622.40 | 635.40 | 2,000,264 |
| 09 Jun 22 |
640.00000 -6.40 |
645.80 | 635.60 | 645.60 | 1,569,243 |
| 08 Jun 22 |
646.40002 -12.20 |
658.63 | 640.60 | 657.80 | 1,281,421 |
| 07 Jun 22 |
658.59998 +0.20 |
659.00 | 648.60 | 653.40 | 1,638,521 |
| 06 Jun 22 |
658.40002 +4.80 |
668.80 | 657.80 | 660.00 | 1,333,061 |
| 01 Jun 22 |
653.59998 -3.00 |
662.00 | 647.40 | 660.60 | 1,939,981 |
| 31 May 22 |
656.59998 -19.40 |
673.80 | 656.40 | 673.60 | 8,202,179 |
| 30 May 22 |
676.00000 +3.00 |
682.20 | 671.60 | 678.00 | 2,965,913 |
| 27 May 22 |
673.00000 +12.00 |
676.80 | 661.00 | 663.40 | 1,848,948 |
| 26 May 22 |
661.00000 -5.00 |
661.20 | 652.60 | 659.60 | 1,946,324 |
| 25 May 22 |
666.00000 +0.60 |
670.40 | 658.96 | 670.40 | 1,368,382 |
| 24 May 22 |
665.40002 -5.20 |
681.16 | 662.80 | 667.40 | 1,813,418 |
| 23 May 22 |
670.59998 +3.60 |
681.80 | 667.60 | 673.60 | 1,503,987 |
| 20 May 22 |
667.00000 +12.80 |
672.34 | 659.80 | 660.00 | 2,391,447 |
| 19 May 22 |
654.20001 +3.60 |
654.20 | 638.60 | 645.80 | 1,944,214 |
| 18 May 22 |
650.59998 -16.00 |
670.00 | 650.40 | 668.40 | 6,165,927 |
| 17 May 22 |
666.59998 -11.40 |
678.80 | 657.40 | 676.60 | 2,262,208 |
| 16 May 22 |
678.00000 -11.60 |
688.60 | 664.40 | 687.40 | 4,481,827 |
| 13 May 22 |
689.59998 +25.60 |
693.00 | 660.80 | 666.00 | 3,369,945 |
| 12 May 22 |
664.00000 -5.40 |
668.96 | 648.80 | 660.60 | 2,833,480 |
| 11 May 22 |
669.40002 +2.60 |
675.40 | 661.60 | 671.60 | 7,334,755 |
| 10 May 22 |
666.79999 -2.20 |
681.80 | 666.80 | 673.20 | 1,751,192 |
| 09 May 22 |
669.00000 -25.60 |
694.20 | 666.60 | 688.20 | 4,246,066 |
| 06 May 22 |
694.59998 -23.60 |
717.00 | 682.20 | 713.00 | 2,851,048 |
| 05 May 22 |
718.20001 +6.00 |
731.60 | 716.60 | 721.00 | 2,279,363 |
| 04 May 22 |
712.20001 -8.80 |
723.00 | 708.40 | 719.60 | 2,877,622 |
| 03 May 22 |
721.00000 -16.40 |
735.20 | 719.93 | 733.20 | 2,687,013 |
| 29 Apr 22 |
737.40002 -0.20 |
744.40 | 733.20 | 738.40 | 1,842,411 |
| 28 Apr 22 |
737.59998 +24.60 |
737.60 | 713.80 | 713.80 | 2,582,054 |
| 27 Apr 22 |
713.00000 +2.00 |
717.20 | 703.60 | 715.80 | 2,381,600 |
| 26 Apr 22 |
711.00000 -14.80 |
732.00 | 707.60 | 732.00 | 4,226,811 |
| 25 Apr 22 |
725.79999 +1.20 |
728.20 | 711.00 | 713.80 | 4,164,045 |
| 22 Apr 22 |
724.59998 -2.60 |
731.80 | 719.00 | 721.00 | 1,804,663 |
| 21 Apr 22 |
727.20001 +9.20 |
732.80 | 717.00 | 719.60 | 2,240,099 |
| 20 Apr 22 |
718.00000 -2.20 |
723.60 | 714.00 | 720.40 | 2,620,693 |
| 19 Apr 22 |
720.20001 -3.20 |
723.40 | 710.20 | 723.40 | 4,253,609 |
| 14 Apr 22 |
723.40002 +1.00 |
727.00 | 717.80 | 721.00 | 2,041,766 |
| 13 Apr 22 |
722.40002 +4.20 |
722.40 | 709.00 | 721.00 | 1,824,460 |
| 12 Apr 22 |
718.20001 +5.00 |
723.00 | 704.20 | 708.20 | 1,987,149 |
| 11 Apr 22 |
713.20001 -12.60 |
723.20 | 710.40 | 719.00 | 1,276,550 |
| 08 Apr 22 |
725.79999 -2.60 |
732.60 | 720.00 | 732.60 | 1,932,904 |
| 07 Apr 22 |
728.40002 +0.00 |
730.40 | 716.80 | 729.40 | 2,641,203 |
| 06 Apr 22 |
728.40002 -3.80 |
732.20 | 722.20 | 730.20 | 1,651,232 |
| 05 Apr 22 |
732.20001 -0.80 |
739.80 | 728.60 | 734.20 | 1,338,088 |
| 04 Apr 22 |
733.00000 +15.20 |
733.20 | 716.20 | 719.80 | 1,656,510 |
| 01 Apr 22 |
717.79999 +16.60 |
717.80 | 698.80 | 703.00 | 2,402,231 |
| 31 Mar 22 |
701.20001 +1.60 |
716.20 | 700.80 | 707.60 | 3,174,453 |
| 30 Mar 22 |
699.59998 -4.40 |
708.40 | 698.20 | 706.80 | 1,124,983 |
| 29 Mar 22 |
704.00000 +14.20 |
717.40 | 693.19 | 697.20 | 1,570,202 |
| 28 Mar 22 |
689.79999 -0.20 |
694.40 | 684.60 | 689.40 | 1,175,481 |
| 25 Mar 22 |
690.00000 +3.60 |
704.40 | 682.60 | 685.80 | 1,646,181 |
| 24 Mar 22 |
686.40002 -3.60 |
693.34 | 683.80 | 687.00 | 1,331,346 |
| 23 Mar 22 |
690.00000 -0.80 |
701.40 | 684.20 | 696.80 | 1,305,510 |
| 22 Mar 22 |
690.79999 -2.00 |
693.40 | 675.60 | 692.80 | 4,186,544 |
| 21 Mar 22 |
692.79999 -14.20 |
708.00 | 692.60 | 704.00 | 5,051,629 |
| 18 Mar 22 |
707.00000 +12.80 |
707.00 | 687.00 | 696.60 | 2,914,468 |
| 17 Mar 22 |
694.20001 +7.40 |
694.80 | 684.40 | 689.60 | 1,636,954 |
| 16 Mar 22 |
686.79999 +14.80 |
691.00 | 673.40 | 680.00 | 1,696,475 |
| 15 Mar 22 |
672.00000 -1.00 |
674.00 | 663.20 | 671.00 | 1,561,641 |
| 14 Mar 22 |
673.00000 +10.00 |
676.20 | 660.80 | 665.00 | 985,326 |
| 11 Mar 22 |
663.00000 +9.60 |
672.60 | 648.00 | 655.60 | 1,796,236 |
| 10 Mar 22 |
653.40002 -10.40 |
667.00 | 648.40 | 665.60 | 1,890,097 |
| 09 Mar 22 |
663.79999 +26.20 |
663.80 | 639.60 | 639.60 | 2,907,155 |
| 08 Mar 22 |
637.59998 -23.00 |
661.40 | 637.00 | 653.20 | 2,496,538 |
| 07 Mar 22 |
660.59998 +2.20 |
666.80 | 633.60 | 639.00 | 2,881,188 |
| 04 Mar 22 |
658.40002 -22.20 |
685.80 | 658.40 | 673.40 | 2,238,985 |
| 03 Mar 22 |
680.59998 -31.40 |
713.20 | 680.60 | 707.60 | 4,433,012 |
| 02 Mar 22 |
712.00000 -4.40 |
721.20 | 703.00 | 705.40 | 2,512,289 |
| 01 Mar 22 |
716.40002 +13.60 |
721.80 | 698.60 | 702.40 | 4,957,441 |
| 28 Feb 22 |
702.79999 +14.60 |
702.80 | 681.20 | 681.20 | 6,818,100 |
| 25 Feb 22 |
688.20001 +12.40 |
690.40 | 678.40 | 686.60 | 2,698,155 |
| 24 Feb 22 |
675.79999 -1.80 |
679.20 | 656.20 | 662.00 | 4,639,945 |
| 23 Feb 22 |
677.59998 -6.40 |
684.60 | 677.60 | 683.60 | 1,860,039 |
| 22 Feb 22 |
684.00000 +4.80 |
693.40 | 665.60 | 665.60 | 1,823,341 |
| 21 Feb 22 |
679.20001 +10.60 |
684.80 | 666.80 | 669.60 | 2,228,280 |
| 18 Feb 22 |
668.59998 -16.60 |
685.60 | 668.60 | 682.00 | 2,904,635 |
| 17 Feb 22 |
685.20001 -2.80 |
692.40 | 680.60 | 688.20 | 1,353,688 |
| 16 Feb 22 |
688.00000 +4.40 |
688.00 | 677.80 | 682.80 | 4,830,682 |
| 15 Feb 22 |
683.59998 +1.20 |
688.80 | 679.80 | 683.40 | 2,217,220 |
| 14 Feb 22 |
682.40002 -3.00 |
682.40 | 666.47 | 675.80 | 3,187,047 |
| 11 Feb 22 |
685.40002 -5.20 |
691.20 | 681.20 | 683.60 | 3,267,007 |
| 10 Feb 22 |
690.59998 -8.40 |
702.20 | 683.20 | 702.20 | 1,902,628 |
| 09 Feb 22 |
699.00000 +2.40 |
706.38 | 698.20 | 702.60 | 1,577,165 |
| 08 Feb 22 |
696.59998 -13.00 |
712.00 | 688.80 | 712.00 | 5,975,494 |
| 07 Feb 22 |
709.59998 -1.60 |
717.00 | 705.80 | 712.40 | 1,688,537 |
| 04 Feb 22 |
711.20001 +1.20 |
714.40 | 704.20 | 711.40 | 1,394,572 |
| 03 Feb 22 |
710.00000 -21.60 |
731.00 | 708.20 | 725.80 | 1,707,988 |
| 02 Feb 22 |
731.59998 +13.00 |
739.40 | 720.30 | 722.80 | 2,005,684 |
| 01 Feb 22 |
718.59998 -2.20 |
734.20 | 717.60 | 720.20 | 4,248,067 |
| 31 Jan 22 |
720.79999 +9.60 |
724.20 | 711.40 | 724.20 | 3,584,345 |
| 28 Jan 22 |
711.20001 +10.20 |
711.20 | 685.60 | 699.00 | 3,683,125 |
| 27 Jan 22 |
701.00000 -12.00 |
702.60 | 683.40 | 698.00 | 5,253,969 |
| 26 Jan 22 |
713.00000 -49.40 |
771.80 | 712.20 | 769.00 | 4,269,218 |
| 25 Jan 22 |
762.40002 -4.80 |
775.60 | 759.80 | 775.60 | 2,940,559 |
| 24 Jan 22 |
767.20001 -21.00 |
797.60 | 767.20 | 795.80 | 2,209,432 |
| 21 Jan 22 |
788.20001 -22.20 |
810.40 | 785.40 | 808.20 | 2,198,886 |
| 20 Jan 22 |
810.40002 +9.80 |
815.40 | 798.60 | 805.00 | 1,959,651 |
| 19 Jan 22 |
800.59998 +2.40 |
804.40 | 791.80 | 793.80 | 4,201,463 |
| 18 Jan 22 |
798.20001 -12.00 |
807.60 | 793.40 | 807.60 | 2,405,420 |
| 17 Jan 22 |
810.20001 +12.00 |
812.40 | 797.00 | 799.20 | 1,344,072 |
| 14 Jan 22 |
798.20001 -2.60 |
805.80 | 793.60 | 796.00 | 1,784,850 |
| 13 Jan 22 |
800.79999 -19.00 |
807.20 | 796.00 | 805.40 | 2,371,826 |
| 12 Jan 22 |
819.79999 +9.40 |
823.00 | 808.20 | 813.60 | 3,060,583 |
| 11 Jan 22 |
810.40002 +3.20 |
819.40 | 807.60 | 812.60 | 2,167,991 |
| 10 Jan 22 |
807.20001 -17.60 |
828.00 | 801.20 | 826.60 | 2,145,220 |
| 07 Jan 22 |
824.79999 +0.00 |
826.88 | 817.80 | 825.00 | 1,906,504 |
| 06 Jan 22 |
824.79999 -16.60 |
832.00 | 815.80 | 827.80 | 2,230,148 |
| 05 Jan 22 |
841.40002 +0.20 |
851.20 | 837.00 | 839.40 | 1,614,713 |
| 04 Jan 22 |
841.20001 -11.40 |
857.60 | 837.80 | 845.00 | 5,612,910 |
| 31 Dec 21 |
852.59998 -1.20 |
857.00 | 850.20 | 850.20 | 718,991 |
| 30 Dec 21 |
853.79999 +3.60 |
859.69 | 851.60 | 851.60 | 1,145,546 |
| 29 Dec 21 |
850.20001 +2.60 |
862.20 | 850.20 | 851.40 | 2,447,752 |
| 24 Dec 21 |
847.59998 +16.60 |
851.08 | 829.20 | 829.20 | 783,353 |
| 23 Dec 21 |
831.00000 +5.80 |
832.40 | 819.20 | 824.60 | 1,118,915 |
| 22 Dec 21 |
825.20001 +10.00 |
825.20 | 814.83 | 817.00 | 1,804,546 |
| 21 Dec 21 |
815.20001 -8.00 |
838.09 | 814.00 | 832.80 | 2,128,630 |
| 20 Dec 21 |
823.20001 +9.80 |
830.18 | 800.00 | 804.20 | 3,331,168 |
| 17 Dec 21 |
813.40002 -2.80 |
824.00 | 808.80 | 814.00 | 7,734,310 |
| 16 Dec 21 |
816.20001 -2.60 |
836.80 | 815.40 | 831.40 | 2,864,506 |
| 15 Dec 21 |
818.79999 +14.40 |
824.80 | 808.20 | 808.20 | 2,853,943 |
| 14 Dec 21 |
804.40002 -23.20 |
835.40 | 803.20 | 832.00 | 2,492,743 |
| 13 Dec 21 |
827.59998 +3.20 |
833.60 | 821.80 | 822.00 | 2,000,802 |
| 10 Dec 21 |
824.40002 +5.80 |
831.20 | 812.20 | 812.20 | 1,670,313 |
| 09 Dec 21 |
818.59998 +9.20 |
821.80 | 805.20 | 808.20 | 3,089,862 |
| 08 Dec 21 |
809.40002 +2.80 |
826.00 | 807.80 | 819.80 | 4,172,864 |
| 07 Dec 21 |
806.59998 +28.80 |
806.60 | 783.80 | 783.80 | 3,825,140 |
| 06 Dec 21 |
777.79999 +2.60 |
785.40 | 775.80 | 780.20 | 3,676,508 |
| 03 Dec 21 |
775.20001 +1.60 |
783.80 | 771.80 | 777.20 | 3,160,156 |
| 02 Dec 21 |
773.59998 -9.80 |
778.00 | 766.00 | 774.60 | 3,146,703 |
| 01 Dec 21 |
783.40002 +11.60 |
783.40 | 770.60 | 778.40 | 2,296,969 |
| 30 Nov 21 |
771.79999 -5.20 |
782.60 | 771.80 | 774.60 | 7,229,747 |
| 29 Nov 21 |
777.00000 +3.40 |
784.60 | 767.60 | 775.40 | 2,480,274 |
| 26 Nov 21 |
773.59998 -8.00 |
784.00 | 764.80 | 764.80 | 2,388,102 |
| 25 Nov 21 |
781.59998 +2.40 |
792.20 | 777.20 | 780.00 | 2,403,992 |
| 24 Nov 21 |
779.20001 -4.00 |
787.00 | 760.16 | 783.20 | 2,405,290 |
| 23 Nov 21 |
783.20001 -5.80 |
786.70 | 773.60 | 775.80 | 3,012,533 |
| 22 Nov 21 |
789.00000 -10.60 |
801.60 | 788.20 | 795.80 | 2,897,908 |
| 19 Nov 21 |
799.59998 +8.80 |
810.80 | 788.20 | 789.60 | 4,096,529 |
| 18 Nov 21 |
790.79999 -9.20 |
802.40 | 784.00 | 799.40 | 3,414,245 |
| 17 Nov 21 |
800.00000 +71.00 |
801.88 | 729.00 | 731.80 | 7,924,063 |
| 16 Nov 21 |
729.00000 -20.20 |
753.00 | 728.97 | 746.60 | 3,694,712 |
| 15 Nov 21 |
749.20001 -3.40 |
755.20 | 747.80 | 752.20 | 1,275,182 |
| 12 Nov 21 |
752.59998 +1.60 |
753.80 | 745.20 | 749.20 | 2,313,707 |
| 11 Nov 21 |
751.00000 +8.60 |
753.40 | 739.60 | 740.20 | 2,460,765 |
| 10 Nov 21 |
742.40002 +7.20 |
742.40 | 734.40 | 734.40 | 2,354,724 |
| 09 Nov 21 |
735.20001 +2.00 |
738.60 | 732.56 | 734.00 | 3,363,701 |
| 08 Nov 21 |
733.20001 -11.00 |
744.60 | 733.20 | 743.20 | 3,433,732 |
| 05 Nov 21 |
744.20001 +4.60 |
753.40 | 738.80 | 738.80 | 2,552,737 |
| 04 Nov 21 |
739.59998 +26.20 |
741.80 | 713.40 | 714.00 | 2,948,989 |
| 03 Nov 21 |
713.40002 +0.00 |
716.40 | 710.20 | 711.20 | 2,365,008 |
| 02 Nov 21 |
713.40002 +6.20 |
717.60 | 706.00 | 708.80 | 3,130,369 |
| 01 Nov 21 |
707.20001 -3.60 |
714.80 | 707.20 | 712.00 | 1,694,606 |
| 29 Oct 21 |
710.79999 +0.60 |
713.80 | 704.20 | 708.00 | 2,893,648 |
| 28 Oct 21 |
710.20001 -6.60 |
720.00 | 707.00 | 716.80 | 4,347,083 |
| 27 Oct 21 |
716.79999 -2.60 |
722.40 | 714.40 | 715.60 | 2,022,777 |
| 26 Oct 21 |
719.40002 +2.00 |
721.00 | 716.92 | 717.80 | 1,909,140 |
| 25 Oct 21 |
717.40002 -3.40 |
723.80 | 717.21 | 723.00 | 1,749,649 |
| 22 Oct 21 |
720.79999 +2.40 |
723.51 | 719.00 | 721.20 | 1,700,008 |
| 21 Oct 21 |
718.40002 +6.40 |
718.40 | 709.60 | 710.20 | 2,182,816 |
| 20 Oct 21 |
712.00000 -5.40 |
719.40 | 710.20 | 718.40 | 6,428,191 |
| 19 Oct 21 |
717.40002 -0.40 |
721.60 | 712.60 | 721.60 | 2,708,712 |
| 18 Oct 21 |
717.79999 +4.00 |
717.80 | 710.39 | 714.20 | 2,122,479 |
| 15 Oct 21 |
713.79999 -4.20 |
721.40 | 713.80 | 720.00 | 1,900,927 |
| 14 Oct 21 |
718.00000 +4.20 |
720.00 | 715.60 | 717.80 | 3,201,507 |
| 13 Oct 21 |
713.79999 +5.20 |
721.80 | 707.00 | 707.80 | 2,624,115 |
| 12 Oct 21 |
708.59998 +0.60 |
713.00 | 702.40 | 706.80 | 2,190,465 |
| 11 Oct 21 |
708.00000 -2.00 |
710.80 | 700.60 | 706.80 | 2,020,354 |
| 08 Oct 21 |
710.00000 +0.60 |
717.80 | 708.40 | 708.40 | 2,614,835 |
| 07 Oct 21 |
709.40002 +6.40 |
718.40 | 704.60 | 709.80 | 3,074,361 |
| 06 Oct 21 |
703.00000 -10.40 |
710.80 | 697.60 | 708.20 | 7,098,499 |
| 05 Oct 21 |
713.40002 +15.60 |
715.80 | 700.20 | 700.20 | 2,290,004 |
| 04 Oct 21 |
697.79999 -2.60 |
710.20 | 697.80 | 699.00 | 2,395,711 |
| 01 Oct 21 |
700.40002 -9.20 |
705.60 | 698.20 | 702.80 | 2,255,681 |
| 30 Sep 21 |
709.59998 +0.60 |
715.60 | 708.60 | 710.60 | 3,219,599 |
| 29 Sep 21 |
709.00000 +1.20 |
720.40 | 706.80 | 706.80 | 2,759,129 |
| 28 Sep 21 |
707.79999 -33.00 |
724.40 | 704.32 | 724.00 | 3,393,983 |
| 27 Sep 21 |
740.79999 -8.00 |
757.00 | 738.60 | 754.60 | 2,254,868 |
| 24 Sep 21 |
748.79999 -5.80 |
754.60 | 748.00 | 752.20 | 2,345,418 |
| 23 Sep 21 |
754.59998 +3.40 |
760.20 | 753.40 | 755.20 | 1,635,155 |
| 22 Sep 21 |
751.20001 +1.60 |
754.00 | 749.00 | 751.20 | 1,198,581 |
| 21 Sep 21 |
749.59998 +12.00 |
751.60 | 737.62 | 739.00 | 1,532,428 |
| 20 Sep 21 |
737.59998 -5.00 |
744.80 | 733.20 | 737.20 | 2,358,752 |
| 17 Sep 21 |
742.59998 +2.60 |
748.20 | 741.00 | 744.00 | 4,899,830 |
| 16 Sep 21 |
740.00000 +8.40 |
741.80 | 732.60 | 732.80 | 2,099,318 |
| 15 Sep 21 |
731.59998 -9.40 |
744.60 | 730.60 | 741.40 | 4,284,670 |
| 14 Sep 21 |
741.00000 -0.60 |
746.56 | 739.40 | 740.60 | 2,875,124 |
| 13 Sep 21 |
741.59998 -0.40 |
749.40 | 741.40 | 745.00 | 2,114,715 |
| 10 Sep 21 |
742.00000 +1.40 |
746.80 | 739.20 | 743.80 | 1,868,357 |
| 09 Sep 21 |
740.59998 -10.00 |
749.40 | 739.80 | 747.20 | 3,451,756 |
| 08 Sep 21 |
750.59998 -1.80 |
753.80 | 740.60 | 748.40 | 3,253,540 |
| 07 Sep 21 |
752.40002 -4.20 |
759.20 | 752.40 | 755.40 | 2,120,191 |
| 06 Sep 21 |
756.59998 +13.00 |
759.00 | 743.00 | 746.20 | 1,643,785 |
| 03 Sep 21 |
743.59998 +0.60 |
745.40 | 735.00 | 739.80 | 1,695,101 |
| 02 Sep 21 |
743.00000 -4.00 |
748.80 | 742.20 | 745.80 | 3,282,446 |
| 01 Sep 21 |
747.00000 +4.80 |
749.60 | 743.09 | 746.40 | 2,032,605 |
| 31 Aug 21 |
742.20001 -0.20 |
748.40 | 739.00 | 743.40 | 6,075,910 |
| 27 Aug 21 |
742.40002 -0.40 |
745.20 | 739.20 | 740.20 | 2,916,223 |
| 26 Aug 21 |
742.79999 +1.20 |
745.05 | 739.40 | 743.60 | 2,821,751 |
| 25 Aug 21 |
741.59998 +4.20 |
744.20 | 735.20 | 736.60 | 2,970,654 |
| 24 Aug 21 |
737.40002 +3.80 |
737.60 | 729.40 | 734.80 | 1,880,435 |
| 23 Aug 21 |
733.59998 -1.60 |
739.20 | 732.00 | 736.80 | 878,313 |
| 20 Aug 21 |
735.20001 +6.00 |
737.20 | 727.80 | 730.80 | 1,250,813 |
| 19 Aug 21 |
729.20001 +3.80 |
729.20 | 713.60 | 724.00 | 1,562,111 |
| 18 Aug 21 |
725.40002 +0.80 |
727.40 | 720.20 | 725.00 | 1,043,539 |
| 17 Aug 21 |
724.59998 +7.00 |
724.60 | 712.00 | 716.40 | 1,849,125 |
| 16 Aug 21 |
717.59998 -4.40 |
726.80 | 714.20 | 714.20 | 1,748,147 |
| 13 Aug 21 |
722.00000 +5.80 |
722.00 | 712.40 | 713.40 | 2,129,647 |
| 12 Aug 21 |
716.20001 -1.20 |
719.60 | 713.80 | 717.20 | 2,846,881 |
| 11 Aug 21 |
717.40002 +2.20 |
722.40 | 713.20 | 715.40 | 2,250,112 |
| 10 Aug 21 |
715.20001 -3.00 |
724.80 | 714.20 | 717.80 | 2,513,772 |
| 09 Aug 21 |
718.20001 -1.60 |
723.00 | 715.40 | 718.40 | 1,518,384 |
| 06 Aug 21 |
719.79999 -5.40 |
726.00 | 716.80 | 726.00 | 1,930,006 |
| 05 Aug 21 |
725.20001 +10.20 |
725.40 | 713.00 | 715.20 | 2,071,432 |
| 04 Aug 21 |
715.00000 +1.60 |
719.60 | 710.20 | 714.80 | 1,640,799 |
| 03 Aug 21 |
713.40002 -0.20 |
722.80 | 706.80 | 712.00 | 2,261,032 |
| 02 Aug 21 |
713.59998 +12.00 |
716.40 | 700.20 | 702.40 | 2,584,575 |
| 30 Jul 21 |
701.59998 +9.00 |
703.80 | 685.20 | 686.00 | 2,339,008 |
| 29 Jul 21 |
692.59998 -4.60 |
709.60 | 686.00 | 708.40 | 4,635,498 |
| 28 Jul 21 |
697.20001 -3.20 |
704.40 | 697.20 | 698.00 | 2,060,243 |
| 27 Jul 21 |
700.40002 +0.00 |
703.00 | 696.40 | 698.00 | 1,261,773 |
| 26 Jul 21 |
700.40002 -4.40 |
708.80 | 700.40 | 701.40 | 1,447,705 |
| 23 Jul 21 |
704.79999 +3.40 |
708.80 | 701.60 | 705.20 | 2,348,316 |
| 22 Jul 21 |
701.40002 +13.40 |
701.60 | 688.20 | 689.60 | 1,719,271 |
| 21 Jul 21 |
688.00000 +4.80 |
693.80 | 683.80 | 687.00 | 1,107,365 |
| 20 Jul 21 |
683.20001 -6.20 |
693.80 | 679.40 | 690.00 | 2,279,791 |
| 19 Jul 21 |
689.40002 -8.80 |
697.40 | 685.00 | 694.20 | 1,657,113 |
| 16 Jul 21 |
698.20001 +4.80 |
703.60 | 695.00 | 698.60 | 2,046,562 |
| 15 Jul 21 |
693.40002 -7.00 |
707.20 | 693.40 | 697.20 | 1,355,694 |
| 14 Jul 21 |
700.40002 -9.40 |
705.40 | 693.40 | 703.40 | 2,375,601 |
| 13 Jul 21 |
709.79999 +6.20 |
709.80 | 697.60 | 701.80 | 1,272,598 |
| 12 Jul 21 |
703.59998 +9.80 |
704.40 | 688.20 | 693.20 | 1,353,635 |
| 09 Jul 21 |
693.79999 +3.80 |
694.60 | 688.79 | 691.20 | 2,065,921 |
| 08 Jul 21 |
690.00000 -8.40 |
696.40 | 686.00 | 696.00 | 2,311,853 |
| 07 Jul 21 |
698.40002 +7.60 |
700.60 | 689.80 | 693.80 | 1,425,930 |
| 06 Jul 21 |
690.79999 +4.00 |
692.20 | 683.00 | 684.20 | 3,908,366 |
| 05 Jul 21 |
686.79999 +0.40 |
689.00 | 683.39 | 686.80 | 2,587,588 |
| 02 Jul 21 |
686.40002 +2.80 |
689.20 | 681.80 | 683.00 | 1,809,321 |
| 01 Jul 21 |
683.59998 -0.60 |
688.80 | 678.00 | 687.20 | 2,110,919 |
| 30 Jun 21 |
684.20001 -5.00 |
693.80 | 682.40 | 687.60 | 3,752,795 |
| 29 Jun 21 |
689.20001 -0.80 |
696.00 | 687.80 | 690.20 | 2,497,652 |
| 28 Jun 21 |
690.00000 +3.20 |
691.80 | 684.00 | 686.00 | 2,466,220 |
| 25 Jun 21 |
686.79999 -1.20 |
690.80 | 683.21 | 686.20 | 1,284,763 |
| 24 Jun 21 |
688.00000 +9.40 |
689.40 | 675.40 | 679.80 | 1,875,212 |
| 23 Jun 21 |
678.59998 -3.60 |
685.10 | 678.60 | 683.40 | 1,620,685 |
| 22 Jun 21 |
682.20001 +4.20 |
683.60 | 671.60 | 678.00 | 2,515,407 |
| 21 Jun 21 |
678.00000 +1.00 |
684.20 | 670.60 | 673.40 | 2,262,583 |
| 18 Jun 21 |
677.00000 -7.80 |
687.00 | 676.86 | 686.00 | 8,791,312 |
| 17 Jun 21 |
684.79999 +3.80 |
685.20 | 671.80 | 675.20 | 4,188,666 |
| 16 Jun 21 |
681.00000 +9.00 |
687.40 | 670.00 | 671.80 | 3,659,280 |
| 15 Jun 21 |
672.00000 +3.60 |
681.20 | 669.40 | 671.80 | 6,011,497 |
| 14 Jun 21 |
668.40002 +10.00 |
674.00 | 660.40 | 661.00 | 2,590,981 |
| 11 Jun 21 |
658.40002 +1.40 |
662.60 | 653.20 | 660.40 | 2,374,454 |
| 10 Jun 21 |
657.00000 +4.60 |
659.49 | 649.60 | 654.00 | 2,319,453 |
| 09 Jun 21 |
652.40002 +2.00 |
653.60 | 647.40 | 648.60 | 1,414,139 |
| 08 Jun 21 |
650.40002 -0.20 |
655.60 | 650.40 | 650.40 | 1,825,231 |
| 07 Jun 21 |
650.59998 -5.60 |
662.80 | 650.60 | 656.80 | 1,807,310 |
| 04 Jun 21 |
656.20001 +1.20 |
656.80 | 641.80 | 644.80 | 2,352,392 |
| 03 Jun 21 |
655.00000 +0.00 |
657.60 | 646.20 | 655.80 | 1,935,447 |
| 02 Jun 21 |
655.00000 +0.80 |
657.80 | 650.40 | 653.00 | 1,919,804 |
| 01 Jun 21 |
654.20001 -2.40 |
663.60 | 627.80 | 629.80 | 2,300,512 |
| 28 May 21 |
656.59998 -10.40 |
670.40 | 651.00 | 668.80 | 2,381,559 |
| 27 May 21 |
667.00000 -6.40 |
668.40 | 659.20 | 665.40 | 6,048,660 |
| 26 May 21 |
673.40002 +0.40 |
677.60 | 671.00 | 674.80 | 2,374,734 |
| 25 May 21 |
673.00000 +1.80 |
676.40 | 669.00 | 671.60 | 3,024,771 |
| 24 May 21 |
671.20001 +1.20 |
672.40 | 668.44 | 671.00 | 1,452,788 |
| 21 May 21 |
670.00000 -3.60 |
674.83 | 667.20 | 673.80 | 3,072,032 |
| 20 May 21 |
673.59998 +17.20 |
675.60 | 658.60 | 660.20 | 2,429,491 |
| 19 May 21 |
656.40002 -7.00 |
659.40 | 648.60 | 659.40 | 2,463,876 |
| 18 May 21 |
663.40002 +20.20 |
665.20 | 643.20 | 647.80 | 2,845,433 |
| 17 May 21 |
643.20001 -4.20 |
650.61 | 637.92 | 648.00 | 2,494,069 |
| 14 May 21 |
647.40002 +23.80 |
647.40 | 631.80 | 643.00 | 3,866,057 |
| 13 May 21 |
623.59998 -1.80 |
627.40 | 618.00 | 623.00 | 2,720,183 |
| 12 May 21 |
625.40002 +3.00 |
631.20 | 622.20 | 622.20 | 2,881,597 |
| 11 May 21 |
622.40002 -9.20 |
626.20 | 611.60 | 622.00 | 3,648,286 |
| 10 May 21 |
631.59998 -4.20 |
635.60 | 628.00 | 634.80 | 2,857,490 |
| 07 May 21 |
635.79999 +5.80 |
636.40 | 629.60 | 632.40 | 2,847,801 |
| 06 May 21 |
630.00000 -4.00 |
634.80 | 627.40 | 633.80 | 2,644,190 |
| 05 May 21 |
634.00000 +8.00 |
636.40 | 626.20 | 626.20 | 1,924,111 |
| 04 May 21 |
626.00000 -12.00 |
641.40 | 626.00 | 638.60 | 2,759,346 |
| 30 Apr 21 |
638.00000 -2.80 |
643.20 | 636.20 | 640.80 | 1,938,897 |
| 29 Apr 21 |
640.79999 +2.80 |
645.00 | 636.40 | 638.20 | 1,422,436 |
| 28 Apr 21 |
638.00000 +1.00 |
641.20 | 635.40 | 638.60 | 1,962,536 |
| 27 Apr 21 |
637.00000 -6.80 |
644.63 | 635.00 | 637.40 | 2,378,634 |
| 26 Apr 21 |
643.79999 -1.20 |
647.40 | 639.60 | 644.40 | 1,171,400 |
| 23 Apr 21 |
645.00000 -1.40 |
648.40 | 638.80 | 645.60 | 2,128,249 |
| 22 Apr 21 |
646.40002 +3.40 |
648.40 | 641.00 | 646.60 | 2,717,963 |
| 21 Apr 21 |
643.00000 +2.00 |
645.20 | 635.00 | 641.80 | 2,629,746 |
| 20 Apr 21 |
641.00000 -3.00 |
647.20 | 639.20 | 644.00 | 2,458,123 |
| 19 Apr 21 |
644.00000 +0.00 |
649.80 | 641.40 | 642.60 | 1,913,512 |
| 16 Apr 21 |
644.00000 -1.20 |
648.20 | 642.40 | 644.20 | 2,785,745 |
| 15 Apr 21 |
645.20001 +3.40 |
650.20 | 641.40 | 643.40 | 1,938,365 |
| 14 Apr 21 |
641.79999 -10.80 |
658.20 | 640.20 | 654.40 | 2,049,237 |
| 13 Apr 21 |
652.59998 +5.60 |
654.60 | 643.40 | 644.00 | 1,309,532 |
| 12 Apr 21 |
647.00000 -5.20 |
652.23 | 643.40 | 651.80 | 1,509,388 |
| 09 Apr 21 |
652.20001 -2.80 |
657.20 | 646.00 | 655.60 | 2,515,478 |
| 08 Apr 21 |
655.00000 +25.80 |
655.00 | 640.40 | 640.80 | 3,422,621 |
| 07 Apr 21 |
629.20001 +1.20 |
633.40 | 627.20 | 630.60 | 1,320,275 |
| 06 Apr 21 |
628.00000 +3.00 |
631.60 | 621.00 | 631.20 | 2,035,756 |
| 01 Apr 21 |
625.00000 +12.20 |
625.80 | 611.60 | 615.40 | 1,632,334 |
| 31 Mar 21 |
612.79999 +6.60 |
613.20 | 604.40 | 607.60 | 2,969,266 |
| 30 Mar 21 |
606.20001 -0.40 |
610.40 | 603.60 | 608.20 | 2,122,820 |
| 29 Mar 21 |
606.59998 -0.40 |
614.40 | 604.00 | 609.40 | 2,163,704 |
| 26 Mar 21 |
607.00000 +3.20 |
612.20 | 603.20 | 606.00 | 2,476,615 |
| 25 Mar 21 |
603.79999 +2.40 |
612.60 | 598.97 | 601.00 | 3,396,217 |
| 24 Mar 21 |
601.40002 +2.00 |
603.40 | 594.80 | 599.40 | 2,556,731 |
| 23 Mar 21 |
599.40002 +11.80 |
599.40 | 582.80 | 585.20 | 2,546,985 |
| 22 Mar 21 |
587.59998 +1.00 |
589.60 | 581.80 | 585.40 | 2,137,145 |
| 19 Mar 21 |
586.59998 +7.00 |
587.20 | 573.20 | 574.00 | 6,170,477 |
| 18 Mar 21 |
579.59998 -1.60 |
587.11 | 576.40 | 583.20 | 2,975,592 |
| 17 Mar 21 |
581.20001 -15.00 |
596.80 | 577.21 | 595.00 | 4,581,280 |
| 16 Mar 21 |
596.20001 +8.40 |
599.80 | 591.40 | 593.40 | 2,673,644 |
| 15 Mar 21 |
587.79999 -3.00 |
598.20 | 586.26 | 593.40 | 2,642,680 |
| 12 Mar 21 |
590.79999 -8.80 |
599.00 | 590.00 | 597.20 | 2,293,567 |
| 11 Mar 21 |
599.59998 +11.40 |
602.80 | 584.40 | 590.40 | 5,242,138 |
| 10 Mar 21 |
588.20001 -14.80 |
607.00 | 588.20 | 607.00 | 3,196,629 |
| 09 Mar 21 |
603.00000 +11.60 |
608.00 | 590.80 | 591.80 | 3,425,045 |
| 08 Mar 21 |
591.40002 +0.80 |
594.40 | 583.20 | 590.20 | 3,001,988 |
| 05 Mar 21 |
590.59998 -6.40 |
598.60 | 590.40 | 593.00 | 4,125,305 |
| 04 Mar 21 |
597.00000 +17.60 |
606.20 | 580.00 | 580.20 | 6,800,795 |
| 03 Mar 21 |
579.40002 +7.20 |
588.20 | 576.20 | 583.00 | 1,639,142 |
| 02 Mar 21 |
572.20001 +3.20 |
574.86 | 567.80 | 568.20 | 1,837,894 |
| 01 Mar 21 |
569.00000 +10.40 |
572.00 | 561.40 | 562.80 | 3,418,379 |
| 26 Feb 21 |
558.59998 -13.40 |
572.00 | 556.00 | 564.00 | 3,888,827 |
| 25 Feb 21 |
572.00000 -2.00 |
579.20 | 564.60 | 575.00 | 2,098,232 |
| 24 Feb 21 |
574.00000 -5.80 |
584.38 | 572.20 | 575.00 | 2,176,763 |
| 23 Feb 21 |
579.79999 -1.20 |
583.00 | 573.10 | 579.80 | 1,899,521 |
| 22 Feb 21 |
581.00000 -14.60 |
593.60 | 579.20 | 590.00 | 3,327,918 |
| 19 Feb 21 |
595.59998 -8.60 |
609.60 | 595.60 | 602.40 | 2,342,797 |
| 18 Feb 21 |
604.20001 +8.00 |
604.80 | 594.40 | 594.40 | 3,094,718 |
| 17 Feb 21 |
596.20001 -3.80 |
601.92 | 588.20 | 600.00 | 3,782,503 |
| 16 Feb 21 |
600.00000 -3.60 |
606.00 | 599.85 | 603.60 | 2,087,404 |
| 15 Feb 21 |
603.59998 +13.40 |
605.60 | 588.80 | 594.00 | 1,631,857 |
| 12 Feb 21 |
590.20001 +0.20 |
590.20 | 582.60 | 588.60 | 2,150,785 |
| 11 Feb 21 |
590.00000 +2.00 |
597.00 | 587.40 | 588.20 | 1,570,141 |
| 10 Feb 21 |
588.00000 -2.00 |
592.20 | 585.60 | 591.80 | 1,844,974 |
| 09 Feb 21 |
590.00000 -2.40 |
592.40 | 581.40 | 590.80 | 1,724,400 |
| 08 Feb 21 |
592.40002 +0.80 |
597.40 | 591.60 | 594.20 | 3,755,124 |
| 05 Feb 21 |
591.59998 -5.80 |
600.80 | 591.60 | 595.20 | 2,798,497 |
| 04 Feb 21 |
597.40002 +0.60 |
598.80 | 585.60 | 596.40 | 2,401,369 |
| 03 Feb 21 |
596.79999 -8.40 |
607.20 | 593.20 | 605.60 | 1,523,184 |
| 02 Feb 21 |
605.20001 +1.80 |
608.00 | 598.80 | 607.80 | 3,033,557 |
| 01 Feb 21 |
603.40002 +13.60 |
613.00 | 599.20 | 602.80 | 1,631,487 |
| 29 Jan 21 |
589.79999 -10.40 |
602.01 | 589.40 | 599.20 | 2,520,486 |
| 28 Jan 21 |
600.20001 -18.40 |
619.60 | 596.05 | 613.80 | 2,418,180 |
| 27 Jan 21 |
618.59998 +8.20 |
620.60 | 608.79 | 613.80 | 3,691,813 |
| 26 Jan 21 |
610.40002 -0.40 |
614.80 | 608.72 | 612.20 | 3,538,013 |
| 25 Jan 21 |
610.79999 +3.80 |
625.00 | 607.08 | 620.80 | 3,230,756 |
| 22 Jan 21 |
607.00000 +5.80 |
610.54 | 596.73 | 602.00 | 4,393,688 |
| 21 Jan 21 |
601.20001 +28.20 |
615.00 | 589.00 | 612.00 | 5,720,473 |
| 20 Jan 21 |
573.00000 +12.80 |
574.00 | 560.31 | 562.60 | 2,311,219 |
| 19 Jan 21 |
560.20001 +0.20 |
564.56 | 555.20 | 562.60 | 1,612,640 |
| 18 Jan 21 |
560.00000 -5.00 |
567.20 | 560.00 | 565.00 | 1,296,038 |
| 15 Jan 21 |
565.00000 +0.00 |
566.40 | 558.00 | 560.40 | 2,113,972 |
| 14 Jan 21 |
565.00000 -0.60 |
566.20 | 543.20 | 554.20 | 5,107,338 |
| 13 Jan 21 |
565.59998 -2.00 |
570.46 | 562.60 | 569.00 | 2,567,588 |
| 12 Jan 21 |
567.59998 -12.60 |
588.00 | 567.14 | 581.00 | 2,490,162 |
| 11 Jan 21 |
580.20001 -4.80 |
592.60 | 580.20 | 581.80 | 2,948,622 |
| 08 Jan 21 |
585.00000 +9.20 |
585.00 | 572.18 | 579.60 | 2,518,974 |
| 07 Jan 21 |
575.79999 -4.20 |
582.40 | 570.20 | 581.00 | 2,708,159 |
| 06 Jan 21 |
580.00000 -2.40 |
585.40 | 571.40 | 582.20 | 2,603,181 |
| 05 Jan 21 |
582.40002 -6.00 |
589.04 | 579.94 | 584.60 | 2,324,950 |
| 04 Jan 21 |
588.40002 +6.40 |
602.60 | 585.07 | 588.80 | 2,445,391 |
| 31 Dec 20 |
582.00000 -7.80 |
589.00 | 578.20 | 581.40 | 787,185 |
| 30 Dec 20 |
589.79999 -7.00 |
599.60 | 588.60 | 592.60 | 1,169,205 |
| 29 Dec 20 |
596.79999 +12.60 |
603.59 | 584.80 | 587.80 | 1,865,954 |
| 24 Dec 20 |
584.20001 -2.60 |
592.75 | 577.85 | 585.40 | 554,921 |
| 23 Dec 20 |
586.79999 -4.80 |
592.60 | 585.00 | 590.60 | 1,031,787 |
| 22 Dec 20 |
591.59998 +11.40 |
592.29 | 577.40 | 581.00 | 1,766,088 |
| 21 Dec 20 |
580.20001 -7.20 |
586.39 | 573.78 | 585.00 | 1,972,149 |
| 18 Dec 20 |
587.40002 -1.20 |
591.20 | 581.40 | 586.60 | 5,622,613 |
| 17 Dec 20 |
588.59998 +8.40 |
592.20 | 572.80 | 589.60 | 2,740,669 |
| 16 Dec 20 |
580.20001 +5.00 |
580.20 | 568.60 | 568.60 | 2,168,340 |
| 15 Dec 20 |
575.20001 -10.80 |
590.00 | 574.00 | 584.40 | 2,698,112 |
| 14 Dec 20 |
586.00000 +9.20 |
588.20 | 573.60 | 581.80 | 3,465,971 |
| 11 Dec 20 |
576.79999 +4.00 |
579.80 | 563.20 | 574.40 | 3,156,096 |
| 10 Dec 20 |
572.79999 +2.80 |
583.00 | 566.00 | 577.00 | 2,682,341 |
| 09 Dec 20 |
570.00000 +5.60 |
573.40 | 566.10 | 566.40 | 5,540,251 |
| 08 Dec 20 |
564.40002 -7.20 |
571.82 | 564.40 | 568.40 | 4,813,547 |
| 07 Dec 20 |
571.59998 -2.20 |
583.60 | 570.60 | 577.00 | 4,384,467 |
| 04 Dec 20 |
573.79999 -11.00 |
587.40 | 573.80 | 584.80 | 4,104,629 |
| 03 Dec 20 |
584.79999 +6.20 |
592.60 | 577.80 | 577.80 | 7,183,575 |
| 02 Dec 20 |
578.59998 -9.40 |
592.79 | 575.80 | 590.20 | 4,009,185 |
| 01 Dec 20 |
588.00000 -17.00 |
610.40 | 588.00 | 607.40 | 4,065,710 |
| 30 Nov 20 |
605.00000 -4.80 |
613.20 | 601.20 | 604.00 | 3,700,294 |
| 27 Nov 20 |
609.79999 +10.40 |
611.90 | 596.51 | 601.60 | 5,464,138 |
| 26 Nov 20 |
599.40002 +4.80 |
603.38 | 594.37 | 599.00 | 2,641,096 |
| 25 Nov 20 |
594.59998 +15.00 |
594.60 | 569.60 | 575.60 | 4,844,548 |
| 24 Nov 20 |
579.59998 +0.00 |
586.00 | 572.62 | 578.40 | 3,922,627 |
| 23 Nov 20 |
579.59998 -9.20 |
591.60 | 574.00 | 589.00 | 4,830,149 |
| 20 Nov 20 |
588.79999 -91.00 |
620.37 | 583.86 | 610.00 | 11,004,049 |
| 19 Nov 20 |
679.79999 -1.40 |
682.80 | 675.20 | 680.00 | 2,299,521 |
| 18 Nov 20 |
681.20001 +6.60 |
682.20 | 675.80 | 678.00 | 2,799,442 |
| 17 Nov 20 |
674.59998 -3.80 |
681.40 | 670.20 | 680.00 | 2,261,533 |
| 16 Nov 20 |
678.40002 +2.40 |
684.80 | 676.20 | 679.20 | 2,062,627 |
| 13 Nov 20 |
676.00000 -1.00 |
681.80 | 673.20 | 673.20 | 2,037,079 |
| 12 Nov 20 |
677.00000 +4.60 |
681.20 | 664.40 | 672.80 | 2,204,083 |
| 11 Nov 20 |
672.40002 -11.40 |
688.00 | 667.20 | 683.20 | 3,531,155 |
| 10 Nov 20 |
683.79999 +0.80 |
701.20 | 674.20 | 682.20 | 3,269,341 |
| 09 Nov 20 |
683.00000 +19.20 |
696.20 | 668.20 | 670.80 | 2,994,849 |
| 06 Nov 20 |
663.79999 +3.40 |
664.20 | 650.60 | 658.40 | 1,471,224 |
| 05 Nov 20 |
660.40002 +7.40 |
666.80 | 656.00 | 660.60 | 2,439,372 |
| 04 Nov 20 |
653.00000 +12.60 |
653.00 | 630.60 | 633.60 | 3,144,091 |
| 03 Nov 20 |
640.40002 +15.20 |
640.40 | 628.40 | 628.40 | 2,138,845 |
| 02 Nov 20 |
625.20001 -10.40 |
641.00 | 625.20 | 634.60 | 1,863,050 |
| 30 Oct 20 |
635.59998 +0.40 |
638.20 | 626.27 | 628.00 | 2,690,866 |
| 29 Oct 20 |
635.20001 +4.20 |
641.72 | 630.20 | 632.80 | 2,393,580 |
| 28 Oct 20 |
631.00000 -19.00 |
642.80 | 625.80 | 636.20 | 3,275,082 |
| 27 Oct 20 |
650.00000 -0.80 |
658.60 | 644.20 | 649.60 | 2,272,849 |
| 26 Oct 20 |
650.79999 -43.20 |
688.60 | 650.80 | 678.40 | 3,354,091 |
| 23 Oct 20 |
694.00000 -4.60 |
703.60 | 691.20 | 692.40 | 1,610,430 |
| 22 Oct 20 |
698.59998 +5.00 |
698.63 | 685.20 | 692.20 | 3,565,093 |
| 21 Oct 20 |
693.59998 -13.40 |
709.20 | 688.20 | 709.00 | 1,600,932 |
| 20 Oct 20 |
707.00000 -5.20 |
717.60 | 698.00 | 698.00 | 1,198,646 |
| 19 Oct 20 |
712.20001 +0.60 |
721.40 | 712.20 | 716.40 | 1,082,307 |
| 16 Oct 20 |
711.59998 +8.20 |
719.80 | 706.80 | 707.60 | 1,889,512 |
| 15 Oct 20 |
703.40002 -8.80 |
709.00 | 692.80 | 701.40 | 2,344,106 |
| 14 Oct 20 |
712.20001 -2.60 |
726.60 | 710.80 | 718.80 | 1,279,434 |
| 13 Oct 20 |
714.79999 -9.20 |
728.00 | 714.80 | 727.00 | 5,077,055 |
| 12 Oct 20 |
724.00000 +3.20 |
724.80 | 717.40 | 723.00 | 1,155,376 |
| 09 Oct 20 |
720.79999 +1.00 |
724.20 | 714.40 | 721.80 | 1,667,901 |
| 08 Oct 20 |
719.79999 +5.60 |
723.00 | 712.40 | 714.20 | 881,801 |
| 07 Oct 20 |
714.20001 -3.40 |
722.80 | 710.60 | 711.00 | 1,525,954 |
| 06 Oct 20 |
717.59998 -6.40 |
725.00 | 713.00 | 723.20 | 1,541,567 |
| 05 Oct 20 |
724.00000 +3.20 |
730.20 | 719.60 | 727.00 | 1,359,044 |
| 02 Oct 20 |
720.79999 -1.80 |
722.80 | 714.00 | 718.60 | 1,281,317 |
| 01 Oct 20 |
722.59998 +1.80 |
727.60 | 715.40 | 715.60 | 2,170,187 |
| 30 Sep 20 |
720.79999 -13.40 |
733.40 | 717.60 | 729.00 | 1,837,727 |
| 29 Sep 20 |
734.20001 +6.60 |
739.40 | 724.40 | 729.80 | 1,368,246 |
| 28 Sep 20 |
727.59998 +12.80 |
735.60 | 718.60 | 721.20 | 1,513,418 |
| 25 Sep 20 |
714.79999 +0.40 |
716.80 | 701.80 | 716.80 | 1,402,899 |
| 24 Sep 20 |
714.40002 -7.60 |
717.80 | 708.40 | 712.00 | 2,554,557 |
| 23 Sep 20 |
722.00000 +1.40 |
738.40 | 715.40 | 734.20 | 2,557,710 |
| 22 Sep 20 |
720.59998 +4.40 |
727.00 | 713.80 | 721.60 | 1,962,959 |
| 21 Sep 20 |
716.20001 -14.60 |
733.00 | 708.60 | 730.20 | 1,171,511 |
| 18 Sep 20 |
730.79999 +3.60 |
736.48 | 727.36 | 728.40 | 3,156,569 |
| 17 Sep 20 |
727.20001 +0.40 |
733.80 | 717.00 | 717.20 | 1,804,742 |
| 16 Sep 20 |
726.79999 +0.80 |
735.40 | 724.80 | 726.80 | 2,245,322 |
| 15 Sep 20 |
726.00000 +4.20 |
731.60 | 720.00 | 722.80 | 1,850,739 |
| 14 Sep 20 |
721.79999 +4.80 |
729.00 | 718.00 | 721.20 | 1,997,082 |
| 11 Sep 20 |
717.00000 -8.20 |
728.60 | 717.00 | 721.40 | 1,705,566 |
| 10 Sep 20 |
725.20001 -1.60 |
733.40 | 719.20 | 729.20 | 1,319,046 |
| 09 Sep 20 |
726.79999 +14.00 |
732.60 | 708.80 | 710.60 | 2,005,269 |
| 08 Sep 20 |
712.79999 -9.80 |
725.40 | 699.40 | 722.80 | 2,075,338 |
| 07 Sep 20 |
722.59998 +19.60 |
723.00 | 706.60 | 707.60 | 808,740 |
| 04 Sep 20 |
703.00000 -20.00 |
730.00 | 699.20 | 716.00 | 2,676,769 |
| 03 Sep 20 |
723.00000 -22.20 |
753.80 | 722.60 | 748.60 | 1,399,239 |
| 02 Sep 20 |
745.20001 +11.00 |
754.99 | 737.60 | 739.80 | 1,630,659 |
| 01 Sep 20 |
734.20001 -6.40 |
748.20 | 729.20 | 745.40 | 2,548,635 |
| 28 Aug 20 |
740.59998 -6.60 |
753.20 | 739.60 | 750.80 | 2,157,739 |
| 27 Aug 20 |
747.20001 -11.40 |
762.40 | 747.20 | 762.40 | 1,246,908 |
| 26 Aug 20 |
758.59998 +19.80 |
758.60 | 735.40 | 742.40 | 1,427,071 |
| 25 Aug 20 |
738.79999 -1.00 |
748.00 | 734.00 | 741.40 | 1,435,432 |
| 24 Aug 20 |
739.79999 +4.80 |
749.20 | 737.60 | 741.20 | 1,020,599 |
| 21 Aug 20 |
735.00000 -2.80 |
743.40 | 730.40 | 736.80 | 1,552,045 |
| 20 Aug 20 |
737.79999 -1.60 |
741.80 | 730.00 | 735.40 | 1,754,856 |
| 19 Aug 20 |
739.40002 -6.20 |
754.60 | 739.00 | 748.60 | 1,632,057 |
| 18 Aug 20 |
745.59998 +0.60 |
752.40 | 738.00 | 741.60 | 1,577,485 |
| 17 Aug 20 |
745.00000 +4.20 |
750.80 | 736.80 | 736.80 | 1,166,979 |
| 14 Aug 20 |
740.79999 -20.00 |
761.60 | 736.60 | 761.20 | 1,797,930 |
| 13 Aug 20 |
760.79999 -0.40 |
765.00 | 751.60 | 755.60 | 1,537,542 |
| 12 Aug 20 |
761.20001 +12.20 |
762.00 | 740.20 | 745.60 | 2,093,479 |
| 11 Aug 20 |
749.00000 +3.80 |
758.00 | 742.40 | 747.00 | 2,036,091 |
| 10 Aug 20 |
745.20001 -20.20 |
769.80 | 742.00 | 765.20 | 1,573,813 |
| 07 Aug 20 |
765.40002 +14.20 |
774.40 | 747.60 | 750.40 | 2,426,800 |
| 06 Aug 20 |
751.20001 -4.00 |
759.20 | 747.40 | 750.80 | 1,402,394 |
| 05 Aug 20 |
755.20001 +13.60 |
759.20 | 741.80 | 752.00 | 2,965,534 |
| 04 Aug 20 |
741.59998 -8.80 |
754.20 | 741.20 | 753.60 | 1,822,973 |
| 03 Aug 20 |
750.40002 +21.00 |
756.60 | 717.00 | 728.80 | 4,141,447 |
| 31 Jul 20 |
729.40002 +11.40 |
730.60 | 721.40 | 726.20 | 2,788,293 |
| 30 Jul 20 |
718.00000 -26.60 |
746.00 | 717.40 | 743.00 | 2,808,699 |
| 29 Jul 20 |
744.59998 +9.00 |
746.40 | 731.80 | 733.60 | 1,487,805 |
| 28 Jul 20 |
735.59998 +1.80 |
755.80 | 726.70 | 737.40 | 1,617,341 |
| 27 Jul 20 |
733.79999 -14.40 |
745.20 | 719.20 | 737.80 | 2,299,006 |
| 24 Jul 20 |
748.20001 -5.40 |
756.60 | 742.14 | 747.20 | 3,453,227 |
| 23 Jul 20 |
753.59998 +46.60 |
761.00 | 698.80 | 713.00 | 4,678,592 |
| 22 Jul 20 |
707.00000 -1.80 |
712.80 | 701.00 | 701.20 | 2,378,586 |
| 21 Jul 20 |
708.79999 +18.60 |
726.60 | 696.80 | 698.60 | 5,338,403 |
| 20 Jul 20 |
690.20001 +10.20 |
696.00 | 676.20 | 679.60 | 2,758,712 |
| 17 Jul 20 |
680.00000 +6.40 |
680.00 | 664.20 | 677.80 | 2,997,432 |
| 16 Jul 20 |
673.59998 -15.40 |
684.00 | 673.60 | 682.00 | 3,593,369 |
| 15 Jul 20 |
689.00000 +25.00 |
689.80 | 668.60 | 668.60 | 2,711,063 |
| 14 Jul 20 |
664.00000 +0.60 |
669.80 | 651.00 | 654.40 | 2,290,067 |
| 13 Jul 20 |
663.40002 +5.60 |
667.87 | 659.80 | 664.00 | 1,443,917 |
| 10 Jul 20 |
657.79999 +1.40 |
668.00 | 651.17 | 654.60 | 1,311,537 |
| 09 Jul 20 |
656.40002 -4.00 |
668.80 | 656.40 | 665.20 | 1,564,198 |
| 08 Jul 20 |
660.40002 -9.20 |
673.40 | 660.40 | 663.80 | 1,513,206 |
| 07 Jul 20 |
669.59998 -11.20 |
679.40 | 663.60 | 678.40 | 1,984,213 |
| 06 Jul 20 |
680.79999 +15.20 |
683.40 | 671.40 | 678.20 | 1,532,134 |
| 03 Jul 20 |
665.59998 +0.40 |
674.20 | 660.80 | 671.20 | 2,031,086 |
| 02 Jul 20 |
665.20001 -4.40 |
681.00 | 663.04 | 674.80 | 3,396,156 |
| 01 Jul 20 |
669.59998 -2.20 |
681.00 | 666.00 | 671.20 | 2,199,236 |
| 30 Jun 20 |
671.79999 +1.60 |
677.30 | 663.80 | 672.60 | 2,337,653 |
| 29 Jun 20 |
670.20001 +1.20 |
675.20 | 666.60 | 670.40 | 1,796,210 |
| 26 Jun 20 |
669.00000 +8.80 |
677.40 | 665.20 | 669.20 | 2,523,214 |
| 25 Jun 20 |
660.20001 -10.40 |
675.00 | 655.80 | 670.60 | 2,194,937 |
| 24 Jun 20 |
670.59998 -20.00 |
686.20 | 670.60 | 680.80 | 2,461,520 |
| 23 Jun 20 |
690.59998 +7.60 |
691.80 | 680.20 | 688.00 | 1,571,573 |
| 22 Jun 20 |
683.00000 -8.80 |
693.00 | 680.80 | 686.80 | 1,394,612 |
| 19 Jun 20 |
691.79999 +13.60 |
691.80 | 676.40 | 680.00 | 8,849,663 |
| 18 Jun 20 |
678.20001 -1.00 |
683.08 | 672.60 | 676.60 | 2,119,798 |
| 17 Jun 20 |
679.20001 +11.80 |
683.40 | 665.00 | 669.40 | 2,436,494 |
| 16 Jun 20 |
667.40002 +20.60 |
671.20 | 653.40 | 656.20 | 2,426,242 |
| 15 Jun 20 |
646.79999 -3.40 |
649.20 | 639.00 | 640.80 | 1,622,235 |
| 12 Jun 20 |
650.20001 -1.80 |
657.00 | 638.00 | 642.40 | 2,781,621 |
| 11 Jun 20 |
652.00000 -28.00 |
677.40 | 652.00 | 670.00 | 2,169,876 |
| 10 Jun 20 |
680.00000 +0.60 |
689.40 | 675.00 | 679.00 | 2,416,276 |
| 09 Jun 20 |
679.40002 -8.80 |
694.60 | 679.40 | 690.20 | 2,810,485 |
| 08 Jun 20 |
688.20001 -2.20 |
693.40 | 679.80 | 689.80 | 2,055,451 |
| 05 Jun 20 |
690.40002 +4.80 |
698.80 | 684.60 | 690.80 | 3,303,602 |
| 04 Jun 20 |
685.59998 -1.60 |
693.60 | 681.80 | 683.20 | 2,407,345 |
| 03 Jun 20 |
687.20001 +10.20 |
688.32 | 676.60 | 684.60 | 2,019,985 |
| 02 Jun 20 |
677.00000 -8.20 |
694.05 | 676.20 | 690.00 | 1,852,069 |
| 01 Jun 20 |
685.20001 -5.80 |
699.40 | 678.20 | 696.40 | 1,669,827 |
| 29 May 20 |
691.00000 -2.00 |
697.60 | 682.80 | 689.80 | 6,870,354 |
| 28 May 20 |
693.00000 -2.20 |
710.80 | 688.40 | 703.00 | 3,641,188 |
| 27 May 20 |
695.20001 -0.40 |
706.60 | 691.60 | 701.00 | 4,174,102 |
| 26 May 20 |
695.59998 +15.80 |
702.91 | 683.65 | 697.20 | 3,523,995 |
| 22 May 20 |
679.79999 +3.20 |
685.00 | 664.49 | 667.20 | 1,685,529 |
| 21 May 20 |
676.59998 -2.20 |
681.60 | 663.60 | 672.80 | 2,390,065 |
| 20 May 20 |
678.79999 +14.60 |
681.20 | 662.80 | 664.20 | 2,656,930 |
| 19 May 20 |
664.20001 +7.40 |
667.80 | 657.40 | 664.00 | 3,649,273 |
| 18 May 20 |
656.79999 +17.60 |
659.80 | 643.80 | 643.80 | 3,265,414 |
| 15 May 20 |
639.20001 +20.80 |
643.40 | 622.60 | 623.00 | 3,412,226 |
| 14 May 20 |
618.40002 -48.20 |
662.80 | 615.00 | 652.00 | 3,919,875 |
| 13 May 20 |
666.59998 +11.60 |
688.80 | 652.09 | 683.40 | 5,564,311 |
| 12 May 20 |
655.00000 +12.40 |
660.00 | 640.40 | 642.60 | 5,643,546 |
| 11 May 20 |
642.59998 +0.60 |
651.80 | 635.80 | 644.60 | 3,237,770 |
| 07 May 20 |
642.00000 +14.40 |
648.20 | 629.40 | 629.40 | 3,308,456 |
| 06 May 20 |
627.59998 -0.40 |
628.80 | 618.80 | 624.00 | 2,666,969 |
| 05 May 20 |
628.00000 +10.40 |
633.80 | 619.40 | 623.60 | 2,062,310 |
| 04 May 20 |
617.59998 -3.40 |
621.40 | 603.60 | 621.40 | 2,578,576 |
| 01 May 20 |
621.00000 -19.00 |
637.21 | 619.20 | 630.00 | 2,093,987 |
| 30 Apr 20 |
640.00000 +13.40 |
642.40 | 628.85 | 633.20 | 4,163,141 |
| 29 Apr 20 |
626.59998 +11.60 |
630.20 | 607.80 | 615.00 | 3,223,057 |
| 28 Apr 20 |
615.00000 -0.60 |
625.80 | 613.40 | 614.40 | 3,243,574 |
| 27 Apr 20 |
615.59998 +5.80 |
624.80 | 612.80 | 616.00 | 2,245,969 |
| 24 Apr 20 |
609.79999 -9.20 |
619.20 | 605.80 | 614.00 | 2,461,027 |
| 23 Apr 20 |
619.00000 -4.20 |
631.60 | 614.40 | 623.40 | 3,949,179 |
| 22 Apr 20 |
623.20001 -3.60 |
623.20 | 591.80 | 615.20 | 2,896,230 |
| 21 Apr 20 |
626.79999 -9.80 |
650.04 | 626.80 | 632.40 | 3,404,711 |
| 20 Apr 20 |
636.59998 +4.80 |
642.60 | 627.25 | 635.00 | 2,184,054 |
| 17 Apr 20 |
631.79999 +16.80 |
640.80 | 616.40 | 626.00 | 5,306,723 |
| 16 Apr 20 |
615.00000 +2.80 |
627.77 | 613.40 | 618.80 | 2,906,264 |
| 15 Apr 20 |
612.20001 -12.40 |
629.00 | 608.40 | 625.00 | 4,117,758 |
| 14 Apr 20 |
624.59998 +9.80 |
632.62 | 613.63 | 621.40 | 3,438,413 |
| 09 Apr 20 |
614.79999 +8.00 |
617.86 | 595.00 | 612.60 | 3,092,922 |
| 08 Apr 20 |
606.79999 +25.40 |
606.80 | 573.60 | 575.00 | 4,515,486 |
| 07 Apr 20 |
581.40002 +16.00 |
581.40 | 562.20 | 569.40 | 4,793,747 |
| 06 Apr 20 |
565.40002 +7.20 |
577.80 | 545.40 | 556.20 | 3,567,228 |
| 03 Apr 20 |
558.20001 +5.00 |
567.83 | 551.60 | 551.60 | 3,123,645 |
| 02 Apr 20 |
553.20001 -23.20 |
580.00 | 541.60 | 577.60 | 4,793,873 |
| 01 Apr 20 |
576.40002 -15.40 |
590.60 | 568.60 | 576.80 | 4,062,003 |
| 31 Mar 20 |
591.79999 -8.20 |
611.00 | 588.20 | 603.20 | 4,378,634 |
| 30 Mar 20 |
600.00000 +10.00 |
600.00 | 575.60 | 594.80 | 2,176,646 |
| 27 Mar 20 |
590.00000 -10.00 |
599.00 | 566.40 | 590.20 | 2,726,569 |
| 26 Mar 20 |
600.00000 +12.40 |
601.00 | 570.40 | 570.40 | 3,588,251 |
| 25 Mar 20 |
587.59998 +26.80 |
601.20 | 563.72 | 575.20 | 3,731,326 |
| 24 Mar 20 |
560.79999 +26.00 |
566.00 | 534.40 | 556.40 | 5,285,157 |
| 23 Mar 20 |
534.79999 -20.80 |
556.00 | 515.60 | 526.40 | 5,357,093 |
| 20 Mar 20 |
555.59998 -23.20 |
605.40 | 546.00 | 601.60 | 6,776,996 |
| 19 Mar 20 |
578.79999 -1.00 |
614.00 | 537.40 | 577.00 | 4,281,418 |
| 18 Mar 20 |
579.79999 +1.20 |
613.25 | 566.00 | 566.00 | 5,231,669 |
| 17 Mar 20 |
578.59998 -34.20 |
637.60 | 578.60 | 634.20 | 7,031,193 |
| 16 Mar 20 |
612.79999 +30.80 |
624.60 | 532.40 | 556.00 | 6,333,763 |
| 13 Mar 20 |
582.00000 +22.00 |
600.80 | 565.14 | 582.40 | 5,337,703 |
| 12 Mar 20 |
560.00000 -65.00 |
600.80 | 554.40 | 594.00 | 6,716,757 |
| 11 Mar 20 |
625.00000 +3.00 |
632.20 | 619.60 | 627.60 | 6,458,410 |
| 10 Mar 20 |
622.00000 -5.40 |
649.16 | 622.00 | 635.20 | 5,729,634 |
| 09 Mar 20 |
627.40002 -40.60 |
709.00 | 617.60 | 659.80 | 6,740,377 |
| 06 Mar 20 |
668.00000 -22.80 |
683.60 | 660.80 | 680.60 | 5,225,751 |
| 05 Mar 20 |
690.79999 -13.20 |
707.00 | 677.20 | 705.60 | 4,703,099 |
| 04 Mar 20 |
704.00000 +2.20 |
710.60 | 696.00 | 700.20 | 1,999,649 |
| 03 Mar 20 |
701.79999 +7.60 |
718.00 | 700.40 | 702.40 | 3,336,797 |
| 02 Mar 20 |
694.20001 +12.40 |
705.80 | 672.40 | 686.80 | 6,620,814 |
| 28 Feb 20 |
681.79999 -41.40 |
723.20 | 677.40 | 698.00 | 5,884,031 |
| 27 Feb 20 |
723.20001 -15.80 |
733.80 | 714.40 | 726.80 | 2,624,386 |
| 26 Feb 20 |
739.00000 +0.80 |
740.40 | 719.00 | 733.20 | 1,729,042 |
| 25 Feb 20 |
738.20001 -19.60 |
765.80 | 735.60 | 758.80 | 2,303,232 |
| 24 Feb 20 |
757.79999 -16.00 |
760.60 | 742.00 | 756.60 | 3,077,236 |
| 21 Feb 20 |
773.79999 -5.20 |
784.60 | 771.20 | 775.20 | 1,717,342 |
| 20 Feb 20 |
779.00000 -15.60 |
792.20 | 779.00 | 788.20 | 1,605,451 |
| 19 Feb 20 |
794.59998 +12.80 |
794.60 | 779.40 | 782.40 | 1,581,116 |
| 18 Feb 20 |
781.79999 -1.00 |
783.60 | 776.20 | 777.00 | 2,446,755 |
| 17 Feb 20 |
782.79999 -1.00 |
791.40 | 779.40 | 791.40 | 762,810 |
| 14 Feb 20 |
783.79999 -0.20 |
786.51 | 778.20 | 784.00 | 1,636,065 |
| 13 Feb 20 |
784.00000 -5.20 |
792.60 | 778.80 | 785.20 | 1,967,672 |
| 12 Feb 20 |
789.20001 +4.40 |
789.20 | 779.40 | 781.20 | 2,829,830 |
| 11 Feb 20 |
784.79999 +11.00 |
787.60 | 776.60 | 780.20 | 3,306,874 |
| 10 Feb 20 |
773.79999 +0.60 |
775.60 | 765.20 | 769.20 | 1,454,376 |
| 07 Feb 20 |
773.20001 +0.80 |
774.40 | 768.10 | 774.40 | 1,844,692 |
| 06 Feb 20 |
772.40002 -6.20 |
778.40 | 761.80 | 775.40 | 2,583,972 |
| 05 Feb 20 |
778.59998 +16.00 |
779.20 | 747.00 | 747.40 | 6,671,431 |
| 04 Feb 20 |
762.59998 +9.60 |
763.26 | 753.60 | 753.80 | 2,535,309 |
| 03 Feb 20 |
753.00000 +14.60 |
755.60 | 740.20 | 745.00 | 1,941,361 |
| 31 Jan 20 |
738.40002 -7.60 |
754.40 | 736.40 | 747.40 | 2,072,816 |
| 30 Jan 20 |
746.00000 -13.00 |
759.47 | 744.20 | 751.40 | 1,542,579 |
| 29 Jan 20 |
759.00000 +5.20 |
762.00 | 753.28 | 759.00 | 1,681,093 |
| 28 Jan 20 |
753.79999 +0.60 |
762.00 | 744.80 | 756.20 | 1,812,792 |
| 27 Jan 20 |
753.20001 -12.80 |
761.00 | 747.00 | 755.20 | 1,814,350 |
| 24 Jan 20 |
766.00000 +12.00 |
771.40 | 756.60 | 758.80 | 2,128,202 |
| 23 Jan 20 |
754.00000 -8.60 |
765.35 | 753.60 | 764.40 | 1,872,577 |
| 22 Jan 20 |
762.59998 +28.60 |
774.00 | 742.20 | 761.20 | 7,025,443 |
| 21 Jan 20 |
734.00000 +7.00 |
772.20 | 717.60 | 725.00 | 2,419,924 |
| 20 Jan 20 |
727.00000 -7.20 |
737.20 | 726.12 | 732.40 | 1,315,552 |
| 17 Jan 20 |
734.20001 -5.00 |
744.60 | 731.80 | 741.80 | 3,917,618 |
| 16 Jan 20 |
739.20001 +1.00 |
741.60 | 730.80 | 741.60 | 2,120,578 |
| 15 Jan 20 |
738.20001 +4.20 |
740.20 | 729.20 | 731.60 | 2,590,939 |
| 14 Jan 20 |
734.00000 -1.80 |
741.40 | 730.40 | 739.00 | 2,374,106 |
| 13 Jan 20 |
735.79999 -4.20 |
747.40 | 735.80 | 743.00 | 1,875,830 |
| 10 Jan 20 |
740.00000 -2.40 |
747.60 | 740.00 | 747.60 | 1,576,963 |
| 09 Jan 20 |
742.40002 +8.60 |
744.00 | 736.61 | 738.80 | 2,287,688 |
| 08 Jan 20 |
733.79999 -1.40 |
738.10 | 729.20 | 730.20 | 2,058,355 |
| 07 Jan 20 |
735.20001 -1.00 |
743.00 | 732.00 | 740.00 | 1,732,235 |
| 06 Jan 20 |
736.20001 -2.20 |
737.60 | 730.00 | 737.00 | 1,300,165 |
| 03 Jan 20 |
738.40002 -9.20 |
742.80 | 732.00 | 738.40 | 1,120,100 |
| 02 Jan 20 |
747.59998 -1.40 |
753.80 | 745.43 | 752.20 | 1,772,405 |
| 31 Dec 19 |
749.00000 -0.40 |
750.60 | 743.20 | 747.60 | 741,297 |
| 30 Dec 19 |
749.40002 -7.40 |
756.60 | 745.40 | 754.40 | 1,148,498 |
| 27 Dec 19 |
756.79999 -0.60 |
763.60 | 751.80 | 756.40 | 860,349 |
| 24 Dec 19 |
757.40002 +1.60 |
760.00 | 755.20 | 756.20 | 263,227 |
| 23 Dec 19 |
755.79999 +8.80 |
759.60 | 747.00 | 749.00 | 963,419 |
| 20 Dec 19 |
747.00000 +1.80 |
750.40 | 744.20 | 746.40 | 3,254,702 |
| 19 Dec 19 |
745.20001 -0.60 |
750.40 | 743.00 | 750.40 | 1,903,262 |
| 18 Dec 19 |
745.79999 -0.60 |
747.40 | 736.80 | 736.80 | 2,398,711 |
| 17 Dec 19 |
746.40002 +4.20 |
751.80 | 741.20 | 743.80 | 2,338,947 |
| 16 Dec 19 |
742.20001 +9.80 |
753.20 | 736.66 | 740.80 | 2,419,140 |
| 13 Dec 19 |
732.40002 +7.40 |
740.60 | 721.00 | 725.80 | 2,992,253 |
| 12 Dec 19 |
725.00000 +3.40 |
731.20 | 718.00 | 721.00 | 2,232,517 |
| 11 Dec 19 |
721.59998 -0.80 |
726.00 | 717.00 | 726.00 | 2,296,376 |
| 10 Dec 19 |
722.40002 -3.00 |
728.00 | 712.40 | 723.80 | 3,327,701 |
| 09 Dec 19 |
725.40002 +0.20 |
729.60 | 716.80 | 721.00 | 1,724,268 |
| 06 Dec 19 |
725.20001 +8.40 |
728.40 | 715.40 | 717.00 | 2,361,894 |
| 05 Dec 19 |
716.79999 -5.40 |
724.31 | 714.60 | 722.60 | 2,527,497 |
| 04 Dec 19 |
722.20001 -9.80 |
734.60 | 713.20 | 732.00 | 4,749,845 |
| 03 Dec 19 |
732.00000 -4.40 |
745.80 | 729.80 | 734.60 | 2,663,554 |
| 02 Dec 19 |
736.40002 -17.40 |
760.80 | 736.40 | 748.60 | 2,596,357 |
| 29 Nov 19 |
753.79999 -2.00 |
766.40 | 749.97 | 752.40 | 2,776,167 |
| 28 Nov 19 |
755.79999 -5.80 |
764.80 | 755.60 | 763.20 | 1,458,251 |
| 27 Nov 19 |
761.59998 +10.40 |
772.20 | 754.00 | 754.00 | 2,793,469 |
| 26 Nov 19 |
751.20001 +2.60 |
757.00 | 740.20 | 749.80 | 4,854,944 |
| 25 Nov 19 |
748.59998 +15.00 |
748.60 | 729.20 | 729.20 | 2,430,400 |
| 22 Nov 19 |
733.59998 +13.60 |
733.60 | 718.00 | 718.00 | 2,387,907 |
| 21 Nov 19 |
720.00000 +0.00 |
721.60 | 702.20 | 706.00 | 3,166,109 |
| 20 Nov 19 |
720.00000 -22.00 |
734.80 | 704.00 | 721.80 | 3,611,115 |
| 19 Nov 19 |
742.00000 +1.20 |
754.80 | 738.00 | 754.80 | 2,012,754 |
| 18 Nov 19 |
740.79999 +3.20 |
743.80 | 735.00 | 743.80 | 2,845,442 |
| 15 Nov 19 |
737.59998 +2.40 |
742.20 | 730.00 | 735.20 | 1,762,285 |
| 14 Nov 19 |
735.20001 -4.60 |
743.20 | 733.00 | 738.00 | 2,091,190 |
| 13 Nov 19 |
739.79999 +5.80 |
741.20 | 730.00 | 733.00 | 1,818,958 |
| 12 Nov 19 |
734.00000 +3.20 |
738.80 | 731.80 | 731.80 | 2,329,553 |
| 11 Nov 19 |
730.79999 -3.00 |
736.20 | 729.20 | 734.40 | 1,750,305 |
| 08 Nov 19 |
733.79999 +2.60 |
736.60 | 727.00 | 727.00 | 1,672,742 |
| 07 Nov 19 |
731.20001 +10.80 |
736.40 | 720.20 | 722.20 | 2,239,498 |
| 06 Nov 19 |
720.40002 +4.40 |
721.20 | 712.00 | 715.80 | 1,471,648 |
| 05 Nov 19 |
716.00000 -0.80 |
717.80 | 709.00 | 715.20 | 1,608,128 |
| 04 Nov 19 |
716.79999 -6.40 |
732.00 | 716.80 | 732.00 | 1,218,472 |
| 01 Nov 19 |
723.20001 +3.40 |
726.20 | 718.00 | 719.20 | 1,073,074 |
| 31 Oct 19 |
719.79999 +0.60 |
725.60 | 716.20 | 722.20 | 2,458,359 |
| 30 Oct 19 |
719.20001 +3.00 |
719.20 | 709.40 | 709.40 | 1,512,652 |
| 29 Oct 19 |
716.20001 -0.80 |
721.15 | 710.20 | 718.80 | 1,381,907 |
| 28 Oct 19 |
717.00000 +9.60 |
719.60 | 703.20 | 709.60 | 1,050,152 |
| 25 Oct 19 |
707.40002 +2.00 |
708.00 | 699.80 | 700.40 | 1,050,364 |
| 24 Oct 19 |
705.40002 +11.00 |
705.60 | 693.20 | 693.20 | 2,121,047 |
| 23 Oct 19 |
694.40002 +6.40 |
695.20 | 683.20 | 690.00 | 1,968,225 |
| 22 Oct 19 |
688.00000 -5.00 |
698.80 | 688.00 | 697.20 | 1,824,182 |
| 21 Oct 19 |
693.00000 +3.00 |
695.20 | 683.60 | 691.60 | 1,603,588 |
| 18 Oct 19 |
690.00000 -10.20 |
704.20 | 690.00 | 697.40 | 1,660,529 |
| 17 Oct 19 |
700.20001 +6.80 |
705.80 | 691.40 | 698.20 | 1,839,741 |
| 16 Oct 19 |
693.40002 -2.20 |
706.80 | 689.80 | 692.60 | 2,445,001 |
| 15 Oct 19 |
695.59998 +0.00 |
701.60 | 692.40 | 701.60 | 5,126,698 |
| 14 Oct 19 |
695.59998 +2.60 |
706.20 | 691.20 | 699.20 | 2,949,984 |
| 11 Oct 19 |
693.00000 +14.00 |
694.60 | 675.20 | 679.00 | 1,759,395 |
| 10 Oct 19 |
679.00000 -1.20 |
681.80 | 674.40 | 679.40 | 1,124,140 |
| 09 Oct 19 |
680.20001 +6.80 |
683.80 | 671.80 | 671.80 | 1,184,780 |
| 08 Oct 19 |
673.40002 -4.60 |
686.80 | 673.40 | 680.00 | 4,145,100 |
| 07 Oct 19 |
678.00000 +9.40 |
678.00 | 662.00 | 662.00 | 1,775,104 |
| 04 Oct 19 |
668.59998 +13.60 |
669.20 | 656.20 | 656.20 | 1,341,977 |
| 03 Oct 19 |
655.00000 -7.00 |
667.00 | 647.00 | 660.00 | 1,921,643 |
| 02 Oct 19 |
662.00000 -20.80 |
683.00 | 661.20 | 677.40 | 2,474,505 |
| 01 Oct 19 |
682.79999 -8.60 |
704.60 | 681.20 | 697.00 | 1,545,502 |
| 30 Sep 19 |
691.40002 +1.20 |
692.60 | 680.20 | 688.20 | 1,913,636 |
| 27 Sep 19 |
690.20001 +6.20 |
696.60 | 684.20 | 687.00 | 1,734,981 |
| 26 Sep 19 |
684.00000 +16.00 |
687.40 | 667.80 | 669.80 | 3,044,559 |
| 25 Sep 19 |
668.00000 -16.20 |
679.80 | 664.80 | 678.40 | 1,656,024 |
| 24 Sep 19 |
684.20001 +10.80 |
688.60 | 671.42 | 677.20 | 1,606,055 |
| 23 Sep 19 |
673.40002 -11.80 |
687.20 | 673.40 | 687.20 | 1,476,083 |
| 20 Sep 19 |
685.20001 +0.00 |
686.80 | 679.60 | 683.60 | 3,818,169 |
| 19 Sep 19 |
685.20001 +0.20 |
690.80 | 680.50 | 684.20 | 2,037,058 |
| 18 Sep 19 |
685.00000 +7.20 |
687.60 | 675.80 | 677.00 | 2,614,975 |
| 17 Sep 19 |
677.79999 +17.20 |
677.80 | 657.20 | 657.80 | 2,093,620 |
| 16 Sep 19 |
660.59998 -7.00 |
666.00 | 655.80 | 660.80 | 2,226,047 |
| 13 Sep 19 |
667.59998 -3.00 |
672.60 | 660.00 | 669.80 | 1,899,854 |
| 12 Sep 19 |
670.59998 +1.60 |
681.00 | 668.80 | 670.20 | 2,076,024 |
| 11 Sep 19 |
669.00000 +4.60 |
670.80 | 661.80 | 664.60 | 3,082,761 |
| 10 Sep 19 |
664.40002 -28.40 |
699.00 | 655.20 | 697.00 | 4,325,306 |
| 09 Sep 19 |
692.79999 -18.00 |
718.20 | 692.80 | 715.60 | 2,575,739 |
| 06 Sep 19 |
710.79999 +3.20 |
713.40 | 708.20 | 711.40 | 1,300,514 |
| 05 Sep 19 |
707.59998 -3.60 |
719.60 | 705.80 | 715.60 | 1,438,027 |
| 04 Sep 19 |
711.20001 +0.00 |
714.20 | 704.00 | 710.80 | 1,362,936 |
| 03 Sep 19 |
711.20001 +10.20 |
714.40 | 701.60 | 704.80 | 1,947,668 |
| 02 Sep 19 |
701.00000 +0.40 |
706.60 | 697.00 | 698.20 | 1,110,161 |
| 30 Aug 19 |
700.59998 +3.00 |
708.60 | 696.00 | 699.80 | 1,776,489 |
| 29 Aug 19 |
697.59998 +8.20 |
698.60 | 686.80 | 688.80 | 1,262,206 |
| 28 Aug 19 |
689.40002 -3.60 |
693.80 | 684.60 | 693.80 | 1,598,555 |
| 27 Aug 19 |
693.00000 +5.40 |
696.40 | 682.60 | 686.60 | 2,429,386 |
| 23 Aug 19 |
687.59998 -6.20 |
706.00 | 687.60 | 695.40 | 2,632,880 |
| 22 Aug 19 |
693.79999 -14.00 |
705.55 | 688.40 | 702.20 | 2,324,494 |
| 21 Aug 19 |
707.79999 +10.20 |
708.80 | 698.80 | 702.80 | 1,490,575 |
| 20 Aug 19 |
697.59998 +2.00 |
704.60 | 694.60 | 699.60 | 1,836,851 |
| 19 Aug 19 |
695.59998 -3.40 |
703.40 | 694.00 | 702.60 | 2,780,616 |
| 16 Aug 19 |
699.00000 +9.20 |
701.20 | 681.00 | 681.00 | 2,833,637 |
| 15 Aug 19 |
689.79999 -1.80 |
704.60 | 685.00 | 700.80 | 3,109,217 |
| 14 Aug 19 |
691.59998 -15.20 |
712.40 | 689.40 | 710.20 | 2,372,125 |
| 13 Aug 19 |
706.79999 +1.80 |
708.40 | 697.00 | 705.80 | 1,634,774 |
| 12 Aug 19 |
705.00000 -2.00 |
715.60 | 703.80 | 713.20 | 1,159,458 |
| 09 Aug 19 |
707.00000 -8.80 |
717.80 | 705.80 | 712.60 | 1,293,732 |
| 08 Aug 19 |
715.79999 +13.60 |
716.00 | 702.40 | 703.40 | 1,679,765 |
| 07 Aug 19 |
702.20001 -0.80 |
707.60 | 697.20 | 706.60 | 1,772,259 |
| 06 Aug 19 |
703.00000 +0.80 |
711.80 | 695.80 | 703.00 | 2,098,265 |
| 05 Aug 19 |
702.20001 -21.60 |
716.20 | 693.80 | 716.20 | 3,969,590 |
| 02 Aug 19 |
723.79999 -13.00 |
735.80 | 722.27 | 725.60 | 2,718,702 |
| 01 Aug 19 |
736.79999 +16.80 |
736.80 | 713.00 | 713.00 | 2,763,699 |
| 31 Jul 19 |
720.00000 -13.80 |
736.13 | 712.00 | 734.00 | 5,884,336 |
| 30 Jul 19 |
733.79999 -1.80 |
741.60 | 733.00 | 739.00 | 2,276,954 |
| 29 Jul 19 |
735.59998 -6.80 |
750.80 | 734.20 | 736.80 | 2,995,737 |
| 26 Jul 19 |
742.40002 +10.40 |
742.40 | 716.60 | 718.40 | 3,530,283 |
| 25 Jul 19 |
732.00000 -84.60 |
760.00 | 710.60 | 752.40 | 6,562,915 |
| 24 Jul 19 |
816.59998 +11.40 |
816.60 | 805.80 | 807.00 | 1,927,555 |
| 23 Jul 19 |
805.20001 -1.80 |
813.60 | 805.20 | 812.00 | 2,111,054 |
| 22 Jul 19 |
807.00000 +3.60 |
808.40 | 800.00 | 802.00 | 1,973,511 |
| 19 Jul 19 |
803.40002 +4.40 |
808.80 | 797.80 | 803.80 | 2,608,008 |
| 18 Jul 19 |
799.00000 -18.80 |
814.00 | 798.80 | 814.00 | 2,377,206 |
| 17 Jul 19 |
817.79999 +2.80 |
823.00 | 814.40 | 816.60 | 3,082,689 |
| 16 Jul 19 |
815.00000 +0.80 |
817.00 | 806.78 | 815.80 | 2,130,866 |
| 15 Jul 19 |
814.20001 +7.60 |
816.60 | 805.20 | 805.20 | 2,267,970 |
| 12 Jul 19 |
806.59998 -4.20 |
812.00 | 804.40 | 812.00 | 1,668,365 |
| 11 Jul 19 |
810.79999 -1.20 |
816.60 | 806.00 | 815.40 | 1,966,420 |
| 10 Jul 19 |
812.00000 +1.20 |
815.00 | 804.40 | 812.40 | 2,019,049 |
| 09 Jul 19 |
810.79999 +0.80 |
812.80 | 806.80 | 811.80 | 1,581,280 |
| 08 Jul 19 |
810.00000 -0.20 |
814.20 | 807.40 | 808.60 | 1,451,958 |
| 05 Jul 19 |
810.20001 -2.80 |
817.20 | 804.40 | 813.60 | 1,850,321 |
| 04 Jul 19 |
813.00000 -7.40 |
823.43 | 812.20 | 819.80 | 1,941,121 |
| 03 Jul 19 |
820.40002 +7.00 |
826.00 | 816.20 | 820.60 | 1,889,534 |
| 02 Jul 19 |
813.40002 +1.00 |
824.80 | 805.40 | 823.20 | 2,158,078 |
| 01 Jul 19 |
812.40002 +10.00 |
817.40 | 805.40 | 811.80 | 1,537,523 |
| 28 Jun 19 |
802.40002 +5.60 |
809.10 | 797.80 | 798.80 | 2,617,829 |
| 27 Jun 19 |
796.79999 -2.80 |
803.00 | 793.80 | 799.60 | 1,660,896 |
| 26 Jun 19 |
799.59998 +4.40 |
804.40 | 790.80 | 791.00 | 3,451,905 |
| 25 Jun 19 |
795.20001 -2.20 |
804.20 | 793.20 | 797.60 | 2,072,533 |
| 24 Jun 19 |
797.40002 +7.40 |
798.60 | 783.60 | 785.80 | 2,208,045 |
| 21 Jun 19 |
790.00000 +3.00 |
791.20 | 783.20 | 784.00 | 5,186,242 |
| 20 Jun 19 |
787.00000 +8.20 |
789.60 | 779.00 | 782.60 | 1,915,743 |
| 19 Jun 19 |
778.79999 -3.00 |
787.40 | 776.80 | 785.60 | 2,026,842 |
| 18 Jun 19 |
781.79999 +11.00 |
790.00 | 766.60 | 766.60 | 2,025,586 |
| 17 Jun 19 |
770.79999 +10.40 |
774.80 | 758.40 | 764.20 | 1,695,347 |
| 14 Jun 19 |
760.40002 -9.40 |
770.40 | 760.40 | 767.60 | 1,468,850 |
| 13 Jun 19 |
769.79999 +1.20 |
773.00 | 761.40 | 768.60 | 1,695,034 |
| 12 Jun 19 |
768.59998 +7.60 |
769.60 | 758.60 | 759.40 | 4,961,063 |
| 11 Jun 19 |
761.00000 +3.00 |
762.60 | 757.40 | 757.60 | 2,041,558 |
| 10 Jun 19 |
758.00000 +3.40 |
760.60 | 753.80 | 759.60 | 1,203,843 |
| 07 Jun 19 |
754.59998 -0.60 |
756.00 | 736.20 | 752.00 | 3,449,942 |
| 06 Jun 19 |
755.20001 -1.80 |
760.80 | 749.40 | 756.20 | 1,938,791 |
| 05 Jun 19 |
757.00000 +23.80 |
761.60 | 732.40 | 736.40 | 2,553,222 |
| 04 Jun 19 |
733.20001 -17.60 |
744.00 | 722.40 | 738.20 | 2,378,676 |
| 03 Jun 19 |
750.79999 +3.80 |
752.40 | 728.40 | 739.20 | 2,617,510 |
| 31 May 19 |
747.00000 +2.00 |
748.99 | 739.40 | 740.80 | 1,894,207 |
| 30 May 19 |
745.00000 +2.40 |
749.00 | 736.80 | 741.60 | 1,567,038 |
| 29 May 19 |
742.59998 -13.80 |
758.60 | 741.00 | 751.00 | 1,911,755 |
| 28 May 19 |
756.40002 +2.00 |
762.20 | 755.00 | 758.40 | 3,070,655 |
| 24 May 19 |
754.40002 +1.00 |
761.00 | 752.20 | 752.40 | 1,823,091 |
| 23 May 19 |
753.40002 -18.60 |
772.00 | 749.60 | 772.00 | 2,914,534 |
| 22 May 19 |
772.00000 +18.80 |
773.10 | 757.60 | 757.60 | 3,241,355 |
| 21 May 19 |
753.20001 +14.60 |
763.00 | 744.00 | 744.00 | 3,749,416 |
| 20 May 19 |
738.59998 -8.20 |
748.99 | 738.00 | 744.00 | 3,602,289 |
| 17 May 19 |
746.79999 +8.80 |
750.40 | 704.40 | 750.40 | 3,670,866 |
| 16 May 19 |
738.00000 +21.60 |
738.00 | 715.80 | 723.40 | 2,163,782 |
| 15 May 19 |
716.40002 -2.60 |
722.20 | 711.80 | 716.80 | 1,710,370 |
| 14 May 19 |
719.00000 +14.80 |
719.00 | 707.20 | 707.80 | 1,567,881 |
| 13 May 19 |
704.20001 -10.80 |
718.20 | 704.20 | 718.20 | 1,982,386 |
| 10 May 19 |
715.00000 -5.80 |
728.00 | 714.60 | 726.60 | 1,543,242 |
| 09 May 19 |
720.79999 +1.00 |
725.40 | 714.20 | 720.00 | 1,987,314 |
| 08 May 19 |
719.79999 +12.40 |
720.00 | 704.20 | 706.20 | 2,287,417 |
| 07 May 19 |
707.40002 -5.00 |
721.40 | 707.40 | 711.40 | 2,802,023 |
| 03 May 19 |
712.40002 +1.40 |
715.00 | 707.00 | 709.00 | 1,609,192 |
| 02 May 19 |
711.00000 -15.00 |
726.60 | 709.20 | 717.20 | 2,184,292 |
| 01 May 19 |
726.00000 +0.60 |
732.20 | 723.60 | 730.20 | 652,647 |
| 30 Apr 19 |
725.40002 +1.00 |
726.00 | 721.20 | 721.40 | 2,736,566 |
| 29 Apr 19 |
724.40002 +1.60 |
726.20 | 721.40 | 722.40 | 1,223,102 |
| 26 Apr 19 |
722.79999 -2.80 |
730.00 | 720.60 | 730.00 | 1,750,127 |
| 25 Apr 19 |
725.59998 -5.40 |
736.80 | 723.40 | 735.80 | 1,439,818 |
| 24 Apr 19 |
731.00000 +9.20 |
737.80 | 722.00 | 725.00 | 2,387,723 |
| 23 Apr 19 |
721.79999 +12.80 |
721.80 | 708.00 | 711.40 | 2,813,646 |
| 18 Apr 19 |
709.00000 +1.00 |
709.40 | 704.00 | 709.40 | 1,212,683 |
| 17 Apr 19 |
708.00000 -3.60 |
714.40 | 707.40 | 714.40 | 1,403,229 |
| 16 Apr 19 |
711.59998 +3.20 |
713.20 | 706.40 | 710.40 | 1,544,308 |
| 15 Apr 19 |
708.40002 +2.80 |
709.80 | 700.80 | 706.40 | 1,952,073 |
| 12 Apr 19 |
705.59998 +3.60 |
711.20 | 698.40 | 708.80 | 3,005,518 |
| 11 Apr 19 |
702.00000 -1.60 |
708.56 | 699.80 | 705.20 | 2,450,496 |
| 10 Apr 19 |
703.59998 -2.80 |
708.00 | 702.20 | 707.20 | 1,752,399 |
| 09 Apr 19 |
706.40002 -5.20 |
714.60 | 700.82 | 707.60 | 2,203,224 |
| 08 Apr 19 |
711.59998 +1.60 |
714.60 | 704.80 | 708.00 | 1,250,396 |
| 05 Apr 19 |
710.00000 +5.20 |
714.60 | 706.40 | 710.60 | 2,578,237 |
| 04 Apr 19 |
704.79999 -12.00 |
713.20 | 698.20 | 709.00 | 2,072,326 |
| 03 Apr 19 |
716.79999 +11.40 |
716.80 | 703.00 | 704.60 | 2,045,651 |
| 02 Apr 19 |
705.40002 -1.60 |
710.20 | 700.20 | 710.20 | 1,835,476 |
| 01 Apr 19 |
707.00000 +5.80 |
708.20 | 697.20 | 697.20 | 2,345,401 |
| 29 Mar 19 |
701.20001 +2.40 |
707.20 | 697.00 | 706.60 | 2,956,336 |
| 28 Mar 19 |
698.79999 +16.60 |
699.40 | 682.20 | 682.20 | 1,680,672 |
| 27 Mar 19 |
682.20001 -6.60 |
690.48 | 679.40 | 690.00 | 1,451,815 |
| 26 Mar 19 |
688.79999 +7.60 |
689.60 | 678.60 | 682.60 | 1,862,770 |
| 25 Mar 19 |
681.20001 -4.40 |
682.20 | 678.00 | 679.20 | 1,998,578 |
| 22 Mar 19 |
685.59998 -8.20 |
706.20 | 685.60 | 697.80 | 2,047,047 |
| 21 Mar 19 |
693.79999 +12.40 |
696.20 | 679.80 | 679.80 | 1,441,617 |
| 20 Mar 19 |
681.40002 -3.40 |
693.00 | 681.40 | 685.60 | 1,415,476 |
| 19 Mar 19 |
684.79999 +3.80 |
688.60 | 681.40 | 681.60 | 1,741,313 |
| 18 Mar 19 |
681.00000 -4.20 |
684.80 | 677.80 | 684.80 | 1,637,056 |
| 15 Mar 19 |
685.20001 +10.80 |
685.20 | 673.80 | 673.80 | 2,596,505 |
| 14 Mar 19 |
674.40002 -2.40 |
676.60 | 667.40 | 675.40 | 1,746,262 |
| 13 Mar 19 |
676.79999 +3.60 |
687.20 | 668.60 | 669.40 | 2,807,196 |
| 12 Mar 19 |
673.20001 +4.80 |
673.20 | 661.20 | 669.60 | 1,672,927 |
| 11 Mar 19 |
668.40002 +8.40 |
669.80 | 661.20 | 664.40 | 1,766,753 |
| 08 Mar 19 |
660.00000 -3.00 |
661.36 | 657.80 | 659.00 | 1,579,520 |
| 07 Mar 19 |
663.00000 -1.20 |
668.60 | 658.20 | 660.40 | 1,730,412 |
| 06 Mar 19 |
664.20001 -3.20 |
668.60 | 662.00 | 664.80 | 4,307,479 |
| 05 Mar 19 |
667.40002 +1.60 |
668.80 | 661.60 | 668.20 | 1,967,141 |
| 04 Mar 19 |
665.79999 +0.40 |
673.00 | 665.80 | 670.20 | 2,135,685 |
| 01 Mar 19 |
665.40002 +4.40 |
666.60 | 660.20 | 662.00 | 2,921,039 |
| 28 Feb 19 |
661.00000 +1.20 |
661.60 | 652.20 | 652.20 | 2,710,946 |
| 27 Feb 19 |
659.79999 -4.60 |
662.60 | 657.00 | 661.60 | 1,412,509 |
| 26 Feb 19 |
664.40002 -0.60 |
665.60 | 658.40 | 659.20 | 2,218,701 |
| 25 Feb 19 |
665.00000 +1.20 |
665.00 | 659.00 | 661.60 | 1,617,712 |
| 22 Feb 19 |
663.79999 +5.80 |
664.40 | 658.40 | 660.00 | 1,673,774 |
| 21 Feb 19 |
658.00000 -4.60 |
664.60 | 656.60 | 660.00 | 1,468,322 |
| 20 Feb 19 |
662.59998 +2.60 |
664.60 | 658.40 | 659.20 | 1,896,728 |
| 19 Feb 19 |
660.00000 +0.00 |
663.20 | 658.20 | 661.20 | 1,653,814 |
| 18 Feb 19 |
660.00000 +1.00 |
664.60 | 655.00 | 657.20 | 1,439,465 |
| 15 Feb 19 |
659.00000 -3.80 |
661.80 | 654.60 | 660.20 | 2,270,894 |
| 14 Feb 19 |
662.79999 +7.80 |
665.20 | 651.80 | 659.80 | 3,592,004 |
| 13 Feb 19 |
655.00000 +15.00 |
655.40 | 636.00 | 641.80 | 2,598,391 |
| 12 Feb 19 |
640.00000 -7.60 |
647.60 | 634.00 | 647.00 | 1,982,922 |
| 11 Feb 19 |
647.59998 +6.00 |
651.20 | 642.00 | 647.00 | 2,234,085 |
| 08 Feb 19 |
641.59998 +7.00 |
643.80 | 632.20 | 638.60 | 2,902,716 |
| 07 Feb 19 |
634.59998 -20.80 |
646.80 | 634.20 | 643.40 | 2,176,900 |
| 06 Feb 19 |
655.40002 +3.00 |
659.20 | 649.36 | 649.60 | 2,321,326 |
| 05 Feb 19 |
652.40002 +9.60 |
653.40 | 640.20 | 642.60 | 2,493,434 |
| 04 Feb 19 |
642.79999 +16.00 |
645.40 | 629.40 | 629.40 | 2,366,578 |
| 01 Feb 19 |
626.79999 +0.80 |
630.60 | 623.20 | 629.00 | 2,325,993 |
| 31 Jan 19 |
626.00000 -5.00 |
634.20 | 623.40 | 631.00 | 3,083,823 |
| 30 Jan 19 |
631.00000 +2.20 |
634.80 | 627.60 | 629.60 | 1,829,091 |
| 29 Jan 19 |
628.79999 +0.60 |
635.80 | 622.60 | 627.60 | 3,139,876 |
| 28 Jan 19 |
628.20001 -2.00 |
636.60 | 627.00 | 633.20 | 2,540,023 |
| 25 Jan 19 |
630.20001 +4.60 |
635.00 | 626.00 | 629.20 | 3,236,574 |
| 24 Jan 19 |
625.59998 +1.40 |
632.60 | 624.20 | 624.20 | 1,781,112 |
| 23 Jan 19 |
624.20001 +0.60 |
627.60 | 617.00 | 620.00 | 1,884,699 |
| 22 Jan 19 |
623.59998 -4.40 |
630.60 | 621.80 | 627.60 | 2,304,865 |
| 21 Jan 19 |
628.00000 -4.60 |
633.20 | 625.60 | 632.00 | 1,787,240 |
| 18 Jan 19 |
632.59998 +7.60 |
633.80 | 619.00 | 625.60 | 4,762,755 |
| 17 Jan 19 |
625.00000 +32.00 |
644.60 | 620.60 | 628.00 | 8,113,970 |
| 16 Jan 19 |
593.00000 -11.00 |
614.80 | 593.00 | 614.80 | 3,863,682 |
| 15 Jan 19 |
604.00000 +12.00 |
605.00 | 592.00 | 593.80 | 3,594,085 |
| 14 Jan 19 |
592.00000 -16.00 |
610.60 | 590.40 | 602.00 | 4,294,953 |
| 11 Jan 19 |
608.00000 -13.00 |
612.00 | 596.60 | 612.00 | 3,195,166 |
| 10 Jan 19 |
621.00000 +12.20 |
624.00 | 603.60 | 604.20 | 2,653,842 |
| 09 Jan 19 |
608.79999 +8.80 |
620.60 | 606.90 | 607.00 | 3,369,510 |
| 08 Jan 19 |
600.00000 +1.40 |
610.80 | 598.40 | 603.20 | 3,626,495 |
| 07 Jan 19 |
598.59998 +5.20 |
603.80 | 592.60 | 599.40 | 2,343,325 |
| 04 Jan 19 |
593.40002 +21.20 |
595.60 | 575.60 | 580.20 | 2,761,638 |
| 03 Jan 19 |
572.20001 -27.20 |
594.40 | 572.20 | 593.80 | 3,390,878 |
| 02 Jan 19 |
599.40002 -2.00 |
605.60 | 593.60 | 603.40 | 2,954,504 |
| 31 Dec 18 |
601.40002 -3.80 |
608.20 | 597.80 | 607.80 | 734,226 |
| 28 Dec 18 |
605.20001 +18.20 |
605.20 | 584.20 | 586.40 | 1,660,537 |
| 27 Dec 18 |
587.00000 +20.00 |
591.40 | 573.20 | 573.20 | 2,449,541 |
| 24 Dec 18 |
567.00000 -21.20 |
594.40 | 567.00 | 582.40 | 633,874 |
| 21 Dec 18 |
588.20001 -1.40 |
597.40 | 583.00 | 588.20 | 5,439,766 |
| 20 Dec 18 |
589.59998 -7.80 |
599.40 | 585.80 | 587.00 | 3,119,701 |
| 19 Dec 18 |
597.40002 +10.20 |
599.40 | 586.40 | 587.20 | 2,506,871 |
| 18 Dec 18 |
587.20001 -2.40 |
599.00 | 584.80 | 588.20 | 3,125,860 |
| 17 Dec 18 |
589.59998 -6.60 |
600.00 | 583.40 | 599.00 | 1,858,072 |
| 14 Dec 18 |
596.20001 -6.00 |
601.40 | 590.40 | 598.40 | 2,353,818 |
| 13 Dec 18 |
602.20001 +0.40 |
606.60 | 598.20 | 598.20 | 3,517,091 |
| 12 Dec 18 |
601.79999 +12.40 |
603.20 | 585.40 | 590.00 | 3,304,992 |
| 11 Dec 18 |
589.40002 +11.40 |
594.00 | 574.00 | 581.20 | 2,296,641 |
| 10 Dec 18 |
578.00000 -2.00 |
585.00 | 575.20 | 578.40 | 2,474,188 |
| 07 Dec 18 |
580.00000 +8.00 |
593.20 | 578.00 | 579.00 | 2,759,348 |
| 06 Dec 18 |
572.00000 -12.40 |
581.20 | 565.20 | 578.00 | 3,606,701 |
| 05 Dec 18 |
584.40002 -1.40 |
592.60 | 573.80 | 579.20 | 2,915,417 |
| 04 Dec 18 |
585.79999 +6.80 |
595.20 | 577.40 | 583.20 | 3,662,751 |
| 03 Dec 18 |
579.00000 -2.40 |
605.60 | 577.00 | 590.20 | 4,961,263 |
| 30 Nov 18 |
581.40002 -24.60 |
600.00 | 577.80 | 598.60 | 7,245,961 |
| 29 Nov 18 |
606.00000 +9.80 |
611.80 | 600.12 | 605.20 | 6,597,171 |
| 28 Nov 18 |
596.20001 +6.20 |
603.40 | 589.67 | 590.20 | 2,573,060 |
| 27 Nov 18 |
590.00000 +7.20 |
594.20 | 575.60 | 581.40 | 4,193,822 |
| 26 Nov 18 |
582.79999 +6.40 |
586.80 | 575.80 | 582.40 | 4,008,001 |
| 23 Nov 18 |
576.40002 +16.20 |
582.60 | 552.80 | 554.60 | 4,615,372 |
| 22 Nov 18 |
560.20001 +12.00 |
563.60 | 525.20 | 539.20 | 5,338,516 |
| 21 Nov 18 |
548.20001 +12.00 |
555.40 | 491.30 | 494.00 | 8,355,064 |
| 20 Nov 18 |
536.20001 -14.60 |
552.60 | 535.40 | 545.40 | 3,638,617 |
| 19 Nov 18 |
550.79999 -4.80 |
569.00 | 548.80 | 556.80 | 4,732,264 |
| 16 Nov 18 |
555.59998 -10.40 |
569.80 | 548.60 | 566.80 | 4,045,724 |
| 15 Nov 18 |
566.00000 +16.80 |
567.00 | 547.72 | 549.60 | 1,911,675 |
| 14 Nov 18 |
549.20001 +0.40 |
559.51 | 542.20 | 547.80 | 2,156,485 |
| 13 Nov 18 |
548.79999 +3.60 |
553.00 | 543.40 | 545.40 | 2,090,065 |
| 12 Nov 18 |
545.20001 -6.20 |
556.80 | 543.60 | 554.00 | 1,852,409 |
| 09 Nov 18 |
551.40002 +0.00 |
553.40 | 545.80 | 551.00 | 1,905,151 |
| 08 Nov 18 |
551.40002 -11.40 |
569.80 | 551.40 | 563.00 | 2,886,818 |
| 07 Nov 18 |
562.79999 +9.00 |
562.80 | 550.00 | 557.40 | 2,492,853 |
| 06 Nov 18 |
553.79999 -1.20 |
558.60 | 548.60 | 555.80 | 2,036,051 |
| 05 Nov 18 |
555.00000 -9.60 |
566.00 | 554.80 | 565.80 | 1,900,496 |
| 02 Nov 18 |
564.59998 +14.60 |
573.40 | 558.00 | 558.20 | 3,635,825 |
| 01 Nov 18 |
550.00000 +5.60 |
552.00 | 539.20 | 542.40 | 2,461,446 |
| 31 Oct 18 |
544.40002 +7.60 |
550.80 | 538.60 | 538.60 | 2,746,368 |
| 30 Oct 18 |
536.79999 +8.80 |
549.40 | 529.88 | 532.00 | 3,648,149 |
| 29 Oct 18 |
528.00000 +1.60 |
536.60 | 527.60 | 530.80 | 8,268,420 |
| 26 Oct 18 |
526.40002 -5.80 |
531.80 | 520.60 | 529.20 | 3,356,849 |
| 25 Oct 18 |
532.20001 +6.60 |
536.40 | 519.40 | 522.40 | 3,179,285 |
| 24 Oct 18 |
525.59998 -9.60 |
541.60 | 523.40 | 536.60 | 2,922,993 |
| 23 Oct 18 |
535.20001 -12.80 |
543.00 | 527.60 | 542.80 | 4,571,144 |
| 22 Oct 18 |
548.00000 +0.00 |
553.40 | 546.19 | 546.80 | 1,904,980 |
| 19 Oct 18 |
548.00000 -8.60 |
563.40 | 542.80 | 557.20 | 3,254,232 |
| 18 Oct 18 |
556.59998 -15.20 |
576.80 | 555.60 | 572.40 | 2,752,462 |
| 17 Oct 18 |
571.79999 -2.20 |
591.20 | 569.00 | 577.40 | 2,383,778 |
| 16 Oct 18 |
574.00000 +9.80 |
574.40 | 560.80 | 562.60 | 2,339,828 |
| 15 Oct 18 |
564.20001 +0.20 |
566.20 | 555.60 | 562.80 | 3,113,140 |
| 12 Oct 18 |
564.00000 +8.00 |
569.40 | 558.80 | 558.80 | 5,119,998 |
| 11 Oct 18 |
556.00000 -0.20 |
560.60 | 544.60 | 552.20 | 5,363,016 |
| 10 Oct 18 |
556.20001 +9.60 |
564.60 | 544.40 | 547.20 | 4,442,044 |
| 09 Oct 18 |
546.59998 -8.20 |
551.00 | 516.80 | 530.00 | 5,379,571 |
| 08 Oct 18 |
554.79999 +2.60 |
557.20 | 546.80 | 550.00 | 3,123,679 |
| 05 Oct 18 |
552.20001 -11.20 |
564.60 | 552.00 | 561.00 | 2,204,439 |
| 04 Oct 18 |
563.40002 -15.40 |
579.60 | 562.20 | 577.60 | 3,664,726 |
| 03 Oct 18 |
578.79999 +0.80 |
586.40 | 573.60 | 580.20 | 2,056,086 |
| 02 Oct 18 |
578.00000 -2.20 |
582.20 | 570.40 | 579.00 | 1,974,924 |
| 01 Oct 18 |
580.20001 -6.20 |
591.60 | 573.20 | 585.80 | 2,318,303 |
| 28 Sep 18 |
586.40002 +0.20 |
591.20 | 581.60 | 585.20 | 2,741,408 |
| 27 Sep 18 |
586.20001 +1.40 |
586.20 | 578.40 | 583.80 | 2,223,114 |
| 26 Sep 18 |
584.79999 -4.60 |
588.80 | 578.40 | 588.80 | 2,829,710 |
| 25 Sep 18 |
589.40002 +14.40 |
590.40 | 575.00 | 575.20 | 2,796,203 |
| 24 Sep 18 |
575.00000 -7.80 |
579.80 | 569.60 | 578.20 | 2,279,835 |
| 21 Sep 18 |
582.79999 +5.40 |
585.20 | 578.80 | 580.20 | 4,695,911 |
| 20 Sep 18 |
577.40002 -2.80 |
585.00 | 575.80 | 583.80 | 2,094,269 |
| 19 Sep 18 |
580.20001 +2.80 |
584.80 | 574.80 | 577.60 | 3,664,442 |
| 18 Sep 18 |
577.40002 -3.80 |
579.80 | 569.80 | 579.40 | 3,576,390 |
| 17 Sep 18 |
581.20001 -4.60 |
587.00 | 578.80 | 587.00 | 1,584,287 |
| 14 Sep 18 |
585.79999 +7.80 |
586.40 | 579.40 | 581.60 | 2,088,670 |
| 13 Sep 18 |
578.00000 -1.60 |
581.03 | 576.20 | 579.00 | 1,953,705 |
| 12 Sep 18 |
579.59998 -0.40 |
581.00 | 571.60 | 578.00 | 2,347,263 |
| 11 Sep 18 |
580.00000 -3.40 |
585.00 | 578.60 | 583.40 | 2,086,890 |
| 10 Sep 18 |
583.40002 +1.80 |
587.00 | 573.41 | 584.00 | 2,131,263 |
| 07 Sep 18 |
581.59998 +11.40 |
581.60 | 563.80 | 570.00 | 4,049,667 |
| 06 Sep 18 |
570.20001 -9.60 |
579.60 | 568.20 | 579.00 | 4,004,914 |
| 05 Sep 18 |
579.79999 -11.00 |
592.60 | 578.40 | 589.40 | 4,096,839 |
| 04 Sep 18 |
590.79999 -12.60 |
606.00 | 587.00 | 603.40 | 4,192,774 |
| 03 Sep 18 |
603.40002 +8.00 |
604.80 | 596.40 | 597.60 | 3,392,034 |
| 31 Aug 18 |
595.40002 -50.20 |
623.00 | 582.00 | 622.20 | 9,739,808 |
| 30 Aug 18 |
645.59998 +0.20 |
646.80 | 639.40 | 644.60 | 5,386,144 |
| 29 Aug 18 |
645.40002 -5.80 |
656.92 | 644.80 | 652.40 | 3,918,492 |
| 28 Aug 18 |
651.20001 +7.60 |
662.40 | 649.00 | 650.20 | 3,111,591 |
| 24 Aug 18 |
643.59998 +2.00 |
645.60 | 637.00 | 639.20 | 2,949,095 |
| 23 Aug 18 |
641.59998 +6.40 |
644.60 | 635.20 | 637.60 | 2,447,893 |
| 22 Aug 18 |
635.20001 +6.00 |
638.20 | 627.00 | 628.00 | 3,376,051 |
| 21 Aug 18 |
629.20001 +10.00 |
631.40 | 617.00 | 617.00 | 4,033,431 |
| 20 Aug 18 |
619.20001 -46.60 |
651.80 | 617.00 | 651.80 | 7,548,736 |
| 17 Aug 18 |
665.79999 +1.40 |
668.80 | 661.80 | 662.60 | 2,002,116 |
| 16 Aug 18 |
664.40002 -1.60 |
669.20 | 659.60 | 668.40 | 4,261,719 |
| 15 Aug 18 |
666.00000 -4.40 |
675.60 | 664.00 | 672.80 | 2,877,381 |
| 14 Aug 18 |
670.40002 +6.20 |
672.60 | 666.40 | 668.40 | 2,345,124 |
| 13 Aug 18 |
664.20001 -7.80 |
672.40 | 664.20 | 672.00 | 2,122,593 |
| 10 Aug 18 |
672.00000 -1.20 |
674.00 | 668.20 | 671.00 | 1,864,951 |
| 09 Aug 18 |
673.20001 +5.80 |
673.20 | 661.60 | 667.40 | 2,505,163 |
| 08 Aug 18 |
667.40002 +3.40 |
672.00 | 661.60 | 662.20 | 2,370,085 |
| 07 Aug 18 |
664.00000 -3.00 |
672.20 | 663.80 | 669.40 | 1,905,152 |
| 06 Aug 18 |
667.00000 +7.00 |
667.20 | 652.40 | 658.80 | 4,538,386 |
| 03 Aug 18 |
660.00000 +13.20 |
662.40 | 630.88 | 649.80 | 3,647,679 |
| 02 Aug 18 |
646.79999 +21.40 |
650.20 | 621.00 | 621.00 | 5,238,000 |
| 01 Aug 18 |
625.40002 +3.40 |
627.80 | 616.40 | 623.80 | 4,578,484 |
| 31 Jul 18 |
622.00000 +9.20 |
622.60 | 609.60 | 613.80 | 5,751,632 |
| 30 Jul 18 |
612.79999 -33.20 |
643.80 | 611.00 | 642.60 | 3,447,259 |
| 27 Jul 18 |
646.00000 +0.60 |
650.60 | 644.00 | 648.40 | 4,266,629 |
| 26 Jul 18 |
645.40002 +5.60 |
650.20 | 640.20 | 640.40 | 2,166,306 |
| 25 Jul 18 |
639.79999 +2.60 |
639.80 | 628.80 | 636.40 | 3,254,049 |
| 24 Jul 18 |
637.20001 +6.60 |
648.20 | 634.20 | 634.20 | 3,358,602 |
| 23 Jul 18 |
630.59998 -0.60 |
633.60 | 626.20 | 628.20 | 1,215,649 |
| 20 Jul 18 |
631.20001 -2.20 |
640.60 | 630.26 | 631.80 | 2,476,553 |
| 19 Jul 18 |
633.40002 -0.40 |
635.20 | 631.00 | 631.80 | 1,570,562 |
| 18 Jul 18 |
633.79999 +0.60 |
643.00 | 630.60 | 638.60 | 2,552,736 |
| 17 Jul 18 |
633.20001 +10.20 |
633.20 | 620.20 | 621.80 | 2,520,693 |
| 16 Jul 18 |
623.00000 +3.60 |
624.40 | 615.80 | 621.60 | 1,743,264 |
| 13 Jul 18 |
619.40002 -6.00 |
630.60 | 618.40 | 627.20 | 2,643,822 |
| 12 Jul 18 |
625.40002 +9.80 |
627.20 | 616.80 | 616.80 | 2,491,604 |
| 11 Jul 18 |
615.59998 -10.20 |
620.40 | 615.00 | 618.20 | 2,728,479 |
| 10 Jul 18 |
625.79999 +10.40 |
627.14 | 613.60 | 614.40 | 2,919,323 |
| 09 Jul 18 |
615.40002 +1.80 |
620.18 | 613.40 | 615.00 | 3,635,664 |
| 06 Jul 18 |
613.59998 +1.80 |
616.85 | 610.00 | 614.80 | 1,866,314 |
| 05 Jul 18 |
611.79999 +3.60 |
614.80 | 607.00 | 609.40 | 2,622,487 |
| 04 Jul 18 |
608.20001 -7.00 |
614.40 | 606.80 | 614.40 | 4,562,130 |
| 03 Jul 18 |
615.20001 +2.20 |
620.60 | 612.80 | 617.00 | 4,111,490 |
| 02 Jul 18 |
613.00000 -15.60 |
628.00 | 613.00 | 625.40 | 4,378,202 |
| 29 Jun 18 |
628.59998 +8.00 |
632.80 | 626.40 | 626.60 | 4,665,357 |
| 28 Jun 18 |
620.59998 -9.80 |
628.63 | 614.40 | 628.00 | 3,475,662 |
| 27 Jun 18 |
630.40002 +8.60 |
632.40 | 619.60 | 623.20 | 2,671,553 |
| 26 Jun 18 |
621.79999 -1.40 |
626.20 | 618.20 | 626.20 | 2,890,351 |
| 25 Jun 18 |
623.20001 -8.80 |
631.20 | 620.80 | 630.00 | 2,813,718 |
| 22 Jun 18 |
632.00000 -2.60 |
640.00 | 632.00 | 637.00 | 3,313,023 |
| 21 Jun 18 |
634.59998 -9.60 |
646.20 | 628.40 | 644.60 | 3,090,802 |
| 20 Jun 18 |
644.20001 +2.20 |
648.60 | 642.00 | 646.60 | 2,720,644 |
| 19 Jun 18 |
642.00000 -13.80 |
651.40 | 642.00 | 651.40 | 3,114,925 |
| 18 Jun 18 |
655.79999 -5.40 |
664.20 | 651.60 | 661.20 | 2,329,892 |
| 15 Jun 18 |
661.20001 -19.20 |
684.00 | 661.20 | 680.00 | 5,369,860 |
| 14 Jun 18 |
680.40002 -5.00 |
684.20 | 676.40 | 680.20 | 4,330,574 |
| 13 Jun 18 |
685.40002 +10.80 |
689.60 | 673.20 | 676.60 | 2,516,613 |
| 12 Jun 18 |
674.59998 -2.00 |
682.00 | 672.58 | 678.00 | 2,614,249 |
| 11 Jun 18 |
676.59998 +5.60 |
676.80 | 672.80 | 675.80 | 2,458,936 |
| 08 Jun 18 |
671.00000 -6.00 |
677.60 | 669.20 | 677.60 | 1,779,150 |
| 07 Jun 18 |
677.00000 +6.00 |
699.60 | 677.00 | 677.20 | 8,518,303 |
| 06 Jun 18 |
671.00000 +3.00 |
672.20 | 664.60 | 670.20 | 2,573,796 |
| 05 Jun 18 |
668.00000 +2.40 |
670.80 | 664.20 | 665.20 | 2,319,748 |
| 04 Jun 18 |
665.59998 +1.60 |
666.80 | 661.60 | 666.20 | 2,341,624 |
| 01 Jun 18 |
664.00000 +1.60 |
668.40 | 662.40 | 667.00 | 2,026,109 |
| 31 May 18 |
662.40002 -2.20 |
668.20 | 659.40 | 666.00 | 4,205,525 |
| 30 May 18 |
664.59998 +1.20 |
666.40 | 660.80 | 663.00 | 2,309,736 |
| 29 May 18 |
663.40002 -17.20 |
678.60 | 660.60 | 678.60 | 2,778,848 |
| 25 May 18 |
680.59998 +10.40 |
681.60 | 673.00 | 676.80 | 1,955,275 |
| 24 May 18 |
670.20001 -1.20 |
679.60 | 670.20 | 673.80 | 2,937,830 |
| 23 May 18 |
671.40002 -7.40 |
680.80 | 669.00 | 680.40 | 2,546,332 |
| 22 May 18 |
678.79999 +5.20 |
686.02 | 674.26 | 674.60 | 2,448,168 |
| 21 May 18 |
673.59998 +3.20 |
678.40 | 671.40 | 672.60 | 1,855,346 |
| 18 May 18 |
670.40002 +1.40 |
672.40 | 665.20 | 668.20 | 2,720,183 |
| 17 May 18 |
669.00000 +4.20 |
669.32 | 660.60 | 663.20 | 2,402,479 |
| 16 May 18 |
664.79999 +2.40 |
672.20 | 662.80 | 663.20 | 1,946,928 |
| 15 May 18 |
662.40002 -6.00 |
673.00 | 662.40 | 669.60 | 3,366,966 |
| 14 May 18 |
668.40002 -10.60 |
682.60 | 665.80 | 678.80 | 2,706,592 |
| 11 May 18 |
679.00000 +6.20 |
680.00 | 669.00 | 670.20 | 3,690,979 |
| 10 May 18 |
672.79999 +10.60 |
673.40 | 658.40 | 661.60 | 2,681,949 |
| 09 May 18 |
662.20001 +9.00 |
663.20 | 650.80 | 653.60 | 3,574,424 |
| 08 May 18 |
653.20001 +5.20 |
655.00 | 646.40 | 649.60 | 2,639,680 |
| 04 May 18 |
648.00000 +14.40 |
650.40 | 640.20 | 640.40 | 2,385,522 |
| 03 May 18 |
633.59998 -3.80 |
645.80 | 633.60 | 638.00 | 3,302,597 |
| 02 May 18 |
637.40002 +1.00 |
661.20 | 619.20 | 624.20 | 6,184,114 |
| 01 May 18 |
636.40002 +1.20 |
640.20 | 630.40 | 633.40 | 3,425,814 |
| 30 Apr 18 |
635.20001 -5.80 |
641.80 | 633.80 | 641.20 | 3,026,545 |
| 27 Apr 18 |
641.00000 +6.00 |
646.00 | 631.60 | 638.60 | 2,407,981 |
| 26 Apr 18 |
635.00000 +7.40 |
636.40 | 619.40 | 628.60 | 2,031,098 |
| 25 Apr 18 |
627.59998 -4.80 |
631.00 | 625.80 | 629.00 | 3,130,736 |
| 24 Apr 18 |
632.40002 +1.40 |
635.80 | 624.00 | 628.20 | 2,880,412 |
| 23 Apr 18 |
631.00000 +0.20 |
633.80 | 624.42 | 629.40 | 2,284,950 |
| 20 Apr 18 |
630.79999 +0.80 |
632.60 | 629.40 | 631.40 | 2,523,353 |
| 19 Apr 18 |
630.00000 +1.20 |
632.80 | 627.60 | 629.60 | 2,941,842 |
| 18 Apr 18 |
628.79999 +19.20 |
633.20 | 609.40 | 609.40 | 6,512,229 |
| 17 Apr 18 |
609.59998 +11.20 |
610.60 | 592.80 | 599.80 | 4,651,494 |
| 16 Apr 18 |
598.40002 -18.60 |
610.40 | 584.60 | 607.40 | 8,469,695 |
| 13 Apr 18 |
617.00000 -55.00 |
619.00 | 536.20 | 585.00 | 19,692,392 |
| 12 Apr 18 |
672.00000 +2.00 |
673.40 | 666.60 | 671.40 | 1,992,365 |
| 11 Apr 18 |
670.00000 +0.00 |
673.80 | 664.60 | 667.00 | 6,067,513 |
| 10 Apr 18 |
670.00000 +7.00 |
670.00 | 659.60 | 664.20 | 2,813,915 |
| 09 Apr 18 |
663.00000 +7.40 |
667.40 | 656.80 | 658.20 | 1,958,308 |
| 06 Apr 18 |
655.59998 +1.00 |
661.00 | 650.40 | 651.00 | 2,067,657 |
| 05 Apr 18 |
654.59998 +14.60 |
657.40 | 645.00 | 650.40 | 2,240,334 |
| 04 Apr 18 |
640.00000 -4.80 |
645.40 | 634.60 | 643.40 | 3,126,856 |
| 03 Apr 18 |
644.79999 +5.60 |
647.34 | 630.00 | 631.40 | 3,148,350 |
| 29 Mar 18 |
639.20001 -4.60 |
649.00 | 639.20 | 645.40 | 3,266,930 |
| 28 Mar 18 |
643.79999 -5.40 |
648.60 | 636.20 | 638.40 | 2,761,903 |
| 27 Mar 18 |
649.20001 +9.60 |
655.60 | 646.60 | 649.60 | 3,378,748 |
| 26 Mar 18 |
639.59998 -6.40 |
654.74 | 638.20 | 647.60 | 2,923,400 |
| 23 Mar 18 |
646.00000 -3.60 |
650.60 | 641.00 | 641.40 | 2,359,838 |
| 22 Mar 18 |
649.59998 -13.00 |
662.70 | 646.60 | 655.00 | 3,119,563 |
| 21 Mar 18 |
662.59998 -6.60 |
670.13 | 661.00 | 669.20 | 2,292,355 |
| 20 Mar 18 |
669.20001 -1.00 |
681.20 | 667.40 | 669.60 | 2,468,415 |
| 19 Mar 18 |
670.20001 -16.80 |
686.20 | 670.20 | 686.00 | 2,796,548 |
| 16 Mar 18 |
687.00000 -2.60 |
690.60 | 682.40 | 689.00 | 4,203,055 |
| 15 Mar 18 |
689.59998 +0.60 |
695.00 | 688.80 | 690.20 | 2,760,340 |
| 14 Mar 18 |
689.00000 -1.00 |
693.40 | 685.60 | 687.20 | 1,790,084 |
| 13 Mar 18 |
690.00000 -10.00 |
699.20 | 689.60 | 698.80 | 3,116,852 |
| 12 Mar 18 |
700.00000 +4.20 |
702.40 | 695.60 | 697.00 | 5,390,350 |
| 09 Mar 18 |
695.79999 -0.40 |
698.80 | 688.80 | 693.80 | 2,524,455 |
| 08 Mar 18 |
696.20001 +13.20 |
699.00 | 683.60 | 683.60 | 2,052,557 |
| 07 Mar 18 |
683.00000 +3.00 |
687.20 | 676.40 | 677.80 | 4,286,772 |
| 06 Mar 18 |
680.00000 +6.60 |
692.60 | 673.40 | 681.20 | 3,184,749 |
| 05 Mar 18 |
673.40002 +11.40 |
674.80 | 660.60 | 665.40 | 3,270,216 |
| 02 Mar 18 |
662.00000 -14.00 |
674.80 | 659.60 | 670.60 | 2,318,514 |
| 01 Mar 18 |
676.00000 -16.60 |
691.00 | 674.60 | 691.00 | 3,096,398 |
| 28 Feb 18 |
692.59998 +0.40 |
698.80 | 686.80 | 687.80 | 2,363,902 |
| 27 Feb 18 |
692.20001 -3.40 |
699.80 | 689.74 | 696.00 | 2,447,378 |
| 26 Feb 18 |
695.59998 -2.40 |
705.60 | 694.94 | 702.00 | 2,044,242 |
| 23 Feb 18 |
698.00000 -0.20 |
707.15 | 691.60 | 699.40 | 2,055,907 |
| 22 Feb 18 |
698.20001 -7.80 |
706.61 | 690.00 | 701.20 | 2,926,599 |
| 21 Feb 18 |
706.00000 +3.20 |
715.46 | 697.40 | 702.60 | 4,564,559 |
| 20 Feb 18 |
702.79999 +11.60 |
714.02 | 687.20 | 696.60 | 2,944,829 |
| 19 Feb 18 |
691.20001 -9.00 |
703.80 | 690.60 | 700.60 | 2,677,383 |
| 16 Feb 18 |
700.20001 +0.60 |
705.60 | 697.00 | 702.60 | 4,945,781 |
| 15 Feb 18 |
699.59998 +10.00 |
701.40 | 694.40 | 697.40 | 3,988,123 |
| 14 Feb 18 |
689.59998 +8.20 |
696.60 | 684.00 | 686.80 | 8,036,042 |
| 13 Feb 18 |
681.40002 -5.20 |
688.60 | 679.60 | 688.40 | 1,983,157 |
| 12 Feb 18 |
686.59998 +14.40 |
694.38 | 674.00 | 676.60 | 3,914,607 |
| 09 Feb 18 |
672.20001 -9.80 |
683.20 | 670.80 | 677.80 | 3,210,510 |
| 08 Feb 18 |
682.00000 -32.00 |
700.60 | 681.60 | 699.80 | 5,153,162 |
| 07 Feb 18 |
714.00000 +16.20 |
717.20 | 699.80 | 708.00 | 4,822,892 |
| 06 Feb 18 |
697.79999 -27.00 |
714.80 | 695.25 | 703.20 | 4,667,570 |
| 05 Feb 18 |
724.79999 -13.40 |
730.60 | 719.80 | 730.60 | 3,204,972 |
| 02 Feb 18 |
738.20001 -14.80 |
753.60 | 737.00 | 752.40 | 2,969,091 |
| 01 Feb 18 |
753.00000 +3.80 |
763.60 | 751.00 | 752.20 | 4,855,749 |
| 31 Jan 18 |
749.20001 +0.00 |
752.60 | 742.60 | 748.80 | 2,886,367 |
| 30 Jan 18 |
749.20001 -5.80 |
757.40 | 747.00 | 752.60 | 3,221,683 |
| 29 Jan 18 |
755.00000 -3.60 |
766.20 | 754.60 | 763.60 | 2,479,464 |
| 26 Jan 18 |
758.59998 +8.00 |
762.60 | 738.80 | 754.00 | 4,323,517 |
| 25 Jan 18 |
750.59998 -17.60 |
770.00 | 748.40 | 768.20 | 10,608,355 |
| 24 Jan 18 |
768.20001 -53.20 |
796.20 | 744.00 | 790.00 | 11,119,505 |
| 23 Jan 18 |
821.40002 +8.20 |
825.20 | 812.80 | 818.20 | 2,882,723 |
| 22 Jan 18 |
813.20001 -5.40 |
820.20 | 810.65 | 818.80 | 2,039,439 |
| 19 Jan 18 |
818.59998 +9.00 |
824.00 | 810.80 | 812.00 | 2,763,641 |
| 18 Jan 18 |
809.59998 +8.00 |
811.60 | 800.20 | 804.60 | 2,145,757 |
| 17 Jan 18 |
801.59998 -3.80 |
806.60 | 797.20 | 805.80 | 2,302,391 |
| 16 Jan 18 |
805.40002 -5.00 |
812.80 | 800.80 | 812.80 | 2,516,723 |
| 15 Jan 18 |
810.40002 -1.00 |
813.58 | 802.85 | 813.20 | 1,655,582 |
| 12 Jan 18 |
811.40002 +3.60 |
815.55 | 807.80 | 807.80 | 2,736,807 |
| 11 Jan 18 |
807.79999 +8.60 |
808.80 | 797.80 | 798.60 | 1,965,937 |
| 10 Jan 18 |
799.20001 -6.00 |
807.20 | 794.20 | 806.00 | 2,783,617 |
| 09 Jan 18 |
805.20001 +3.00 |
806.60 | 800.20 | 803.40 | 2,956,639 |
| 08 Jan 18 |
802.20001 -4.80 |
809.83 | 799.60 | 806.60 | 3,494,334 |
| 05 Jan 18 |
807.00000 +7.40 |
807.00 | 797.60 | 800.20 | 2,886,757 |
| 04 Jan 18 |
799.59998 +4.60 |
799.60 | 792.00 | 796.40 | 2,105,795 |
| 03 Jan 18 |
795.00000 +7.40 |
800.40 | 785.80 | 789.20 | 2,239,072 |
| 02 Jan 18 |
787.59998 -10.40 |
797.80 | 783.80 | 797.80 | 3,089,613 |
| 29 Dec 17 |
798.00000 +8.00 |
798.00 | 789.50 | 791.50 | 668,416 |
| 28 Dec 17 |
790.00000 -4.50 |
796.00 | 788.50 | 793.00 | 976,772 |
| 27 Dec 17 |
794.50000 -1.00 |
797.00 | 789.00 | 793.50 | 1,399,374 |
| 22 Dec 17 |
795.50000 +7.00 |
795.50 | 784.50 | 784.50 | 847,216 |
| 21 Dec 17 |
788.50000 -0.50 |
792.50 | 779.50 | 786.00 | 5,788,048 |
| 20 Dec 17 |
789.00000 +0.50 |
789.50 | 783.50 | 786.50 | 3,750,749 |
| 19 Dec 17 |
788.50000 +2.00 |
789.50 | 782.50 | 786.00 | 1,869,439 |
| 18 Dec 17 |
786.50000 +5.00 |
792.00 | 782.50 | 784.50 | 3,316,823 |
| 15 Dec 17 |
781.50000 -2.00 |
787.00 | 775.00 | 786.00 | 3,771,811 |
| 14 Dec 17 |
783.50000 -1.50 |
791.50 | 781.00 | 783.50 | 3,249,760 |
| 13 Dec 17 |
785.00000 +4.00 |
786.00 | 777.50 | 782.00 | 4,088,014 |
| 12 Dec 17 |
781.00000 +8.50 |
784.50 | 771.50 | 772.00 | 3,705,290 |
| 11 Dec 17 |
772.50000 +4.50 |
780.00 | 764.50 | 768.50 | 3,874,928 |
| 08 Dec 17 |
768.00000 +9.50 |
771.00 | 756.00 | 758.50 | 3,311,455 |
| 07 Dec 17 |
758.50000 -2.00 |
767.50 | 755.00 | 766.00 | 3,473,873 |
| 06 Dec 17 |
760.50000 -5.00 |
762.50 | 752.50 | 762.00 | 2,535,736 |
| 05 Dec 17 |
765.50000 +0.00 |
767.50 | 752.50 | 764.00 | 4,572,817 |
| 04 Dec 17 |
765.50000 -2.50 |
776.00 | 762.00 | 773.50 | 3,584,306 |
| 01 Dec 17 |
768.00000 -6.50 |
774.50 | 763.00 | 774.00 | 3,271,118 |
| 30 Nov 17 |
774.50000 -4.50 |
777.50 | 765.50 | 773.00 | 5,971,918 |
| 29 Nov 17 |
779.00000 -31.50 |
806.50 | 779.00 | 804.50 | 5,806,021 |
| 28 Nov 17 |
810.50000 +1.00 |
819.50 | 808.12 | 810.00 | 2,456,713 |
| 27 Nov 17 |
809.50000 +5.00 |
812.00 | 800.50 | 806.00 | 3,342,845 |
| 24 Nov 17 |
804.50000 -1.50 |
820.00 | 803.50 | 807.00 | 3,317,218 |
| 23 Nov 17 |
806.00000 +24.00 |
812.56 | 779.00 | 780.00 | 5,322,910 |
| 22 Nov 17 |
782.00000 +7.00 |
808.50 | 756.22 | 757.00 | 6,699,691 |
| 21 Nov 17 |
775.00000 +7.00 |
776.50 | 762.00 | 769.00 | 3,768,212 |
| 20 Nov 17 |
768.00000 +9.00 |
770.50 | 755.50 | 761.00 | 2,006,983 |
| 17 Nov 17 |
759.00000 -4.50 |
764.00 | 750.50 | 762.00 | 2,149,080 |
| 16 Nov 17 |
763.50000 +9.00 |
764.00 | 755.00 | 759.00 | 2,015,891 |
| 15 Nov 17 |
754.50000 +1.00 |
757.00 | 750.50 | 753.50 | 2,638,576 |
| 14 Nov 17 |
753.50000 +8.50 |
755.50 | 744.53 | 745.00 | 3,596,264 |
| 13 Nov 17 |
745.00000 -4.00 |
754.00 | 738.50 | 751.50 | 2,728,849 |
| 10 Nov 17 |
749.00000 -1.00 |
752.50 | 746.00 | 750.50 | 5,169,598 |
| 09 Nov 17 |
750.00000 -12.50 |
763.77 | 745.72 | 763.00 | 3,371,670 |
| 08 Nov 17 |
762.50000 +2.00 |
764.50 | 759.00 | 760.00 | 2,499,575 |
| 07 Nov 17 |
760.50000 -3.50 |
765.50 | 760.50 | 765.50 | 1,652,060 |
| 06 Nov 17 |
764.00000 +3.00 |
765.50 | 758.00 | 762.00 | 1,641,740 |
| 03 Nov 17 |
761.00000 +16.00 |
761.50 | 745.89 | 748.50 | 1,861,599 |
| 02 Nov 17 |
745.00000 -0.50 |
746.00 | 737.50 | 741.00 | 2,050,872 |
| 01 Nov 17 |
745.50000 +0.00 |
756.50 | 743.50 | 746.00 | 2,621,373 |
| 31 Oct 17 |
745.50000 +9.00 |
748.00 | 736.56 | 739.00 | 1,621,469 |
| 30 Oct 17 |
736.50000 -1.50 |
742.00 | 735.00 | 736.50 | 1,883,823 |
| 27 Oct 17 |
738.00000 +0.00 |
742.79 | 738.00 | 741.00 | 2,171,907 |
| 26 Oct 17 |
738.00000 +2.00 |
739.00 | 728.50 | 739.00 | 1,626,026 |
| 25 Oct 17 |
736.00000 +7.00 |
741.00 | 724.50 | 729.00 | 1,702,394 |
| 24 Oct 17 |
729.00000 -5.00 |
735.50 | 724.50 | 732.50 | 1,604,362 |
| 23 Oct 17 |
734.00000 +4.00 |
735.50 | 729.50 | 729.50 | 1,854,996 |
| 20 Oct 17 |
730.00000 +1.50 |
737.08 | 728.50 | 732.00 | 1,684,378 |
| 19 Oct 17 |
728.50000 +3.50 |
728.50 | 719.00 | 725.00 | 2,954,638 |
| 18 Oct 17 |
725.00000 +3.00 |
730.00 | 722.50 | 722.50 | 2,068,937 |
| 17 Oct 17 |
722.00000 -5.00 |
728.50 | 721.50 | 728.00 | 1,073,074 |
| 16 Oct 17 |
727.00000 +1.00 |
729.91 | 723.00 | 729.50 | 1,385,173 |
| 13 Oct 17 |
726.00000 -4.00 |
730.00 | 722.00 | 730.00 | 1,373,175 |
| 12 Oct 17 |
730.00000 +9.50 |
730.50 | 722.00 | 722.00 | 1,683,169 |
| 11 Oct 17 |
720.50000 +1.00 |
725.50 | 717.50 | 722.50 | 2,833,553 |
| 10 Oct 17 |
719.50000 -12.00 |
735.50 | 718.00 | 731.00 | 2,170,160 |
| 09 Oct 17 |
731.50000 +1.50 |
733.09 | 729.50 | 731.00 | 1,628,092 |
| 06 Oct 17 |
730.00000 +2.00 |
730.50 | 725.00 | 728.00 | 1,780,760 |
| 05 Oct 17 |
728.00000 +7.50 |
730.50 | 720.37 | 723.50 | 2,224,674 |
| 04 Oct 17 |
720.50000 -2.50 |
725.00 | 718.50 | 721.50 | 2,271,338 |
| 03 Oct 17 |
723.00000 +13.00 |
724.00 | 706.00 | 707.00 | 3,119,015 |
| 02 Oct 17 |
710.00000 +11.50 |
710.00 | 699.00 | 700.50 | 2,250,912 |
| 29 Sep 17 |
698.50000 +3.50 |
700.00 | 693.50 | 697.50 | 1,691,088 |
| 28 Sep 17 |
695.00000 +5.00 |
695.00 | 689.50 | 692.00 | 2,023,745 |
| 27 Sep 17 |
690.00000 -3.00 |
696.50 | 688.50 | 696.00 | 3,239,619 |
| 26 Sep 17 |
693.00000 -10.50 |
705.00 | 690.00 | 702.00 | 2,251,365 |
| 25 Sep 17 |
703.50000 -8.00 |
712.08 | 700.00 | 710.50 | 2,142,903 |
| 22 Sep 17 |
711.50000 +7.50 |
714.50 | 703.00 | 704.50 | 2,730,084 |
| 21 Sep 17 |
704.00000 -9.50 |
713.75 | 700.50 | 713.50 | 2,073,076 |
| 20 Sep 17 |
713.50000 +11.00 |
719.00 | 703.00 | 703.50 | 2,443,750 |
| 19 Sep 17 |
702.50000 -2.50 |
707.00 | 701.50 | 703.00 | 1,791,182 |
| 18 Sep 17 |
705.00000 +2.00 |
707.40 | 700.00 | 706.50 | 2,519,398 |
| 15 Sep 17 |
703.00000 -13.50 |
718.50 | 699.00 | 716.00 | 4,086,364 |
| 14 Sep 17 |
716.50000 +14.50 |
719.50 | 707.00 | 710.50 | 4,402,283 |
| 13 Sep 17 |
702.00000 +4.00 |
703.50 | 692.50 | 698.00 | 2,679,386 |
| 12 Sep 17 |
698.00000 +1.50 |
702.50 | 692.00 | 693.50 | 1,685,115 |
| 11 Sep 17 |
696.50000 +1.50 |
697.72 | 691.50 | 697.00 | 1,903,807 |
| 08 Sep 17 |
695.00000 -1.50 |
696.50 | 690.42 | 696.00 | 1,301,054 |
| 07 Sep 17 |
696.50000 +14.50 |
696.50 | 685.00 | 685.00 | 2,482,517 |
| 06 Sep 17 |
682.00000 -12.50 |
694.50 | 681.50 | 692.50 | 2,595,920 |
| 05 Sep 17 |
694.50000 +4.00 |
697.50 | 690.00 | 690.00 | 1,569,656 |
| 04 Sep 17 |
690.50000 -3.50 |
696.00 | 689.50 | 693.00 | 1,038,391 |
| 01 Sep 17 |
694.00000 +1.50 |
697.00 | 689.00 | 691.00 | 1,894,986 |
| 31 Aug 17 |
692.50000 +4.50 |
698.00 | 689.00 | 691.00 | 3,247,445 |
| 30 Aug 17 |
688.00000 +0.50 |
693.00 | 687.42 | 693.00 | 2,247,152 |
| 29 Aug 17 |
687.50000 -6.00 |
692.50 | 682.65 | 692.50 | 2,145,164 |
| 25 Aug 17 |
693.50000 -2.50 |
697.50 | 691.50 | 697.50 | 1,667,841 |
| 24 Aug 17 |
696.00000 -2.00 |
707.00 | 695.50 | 703.50 | 1,744,889 |
| 23 Aug 17 |
698.00000 -2.50 |
703.50 | 695.00 | 699.00 | 1,658,745 |
| 22 Aug 17 |
700.50000 +5.50 |
703.32 | 696.50 | 701.00 | 2,122,067 |
| 21 Aug 17 |
695.00000 +1.00 |
695.00 | 687.50 | 690.00 | 1,417,250 |
| 18 Aug 17 |
694.00000 -6.00 |
697.50 | 690.00 | 697.50 | 1,972,271 |
| 17 Aug 17 |
700.00000 -4.00 |
707.25 | 699.00 | 707.00 | 2,220,798 |
| 16 Aug 17 |
704.00000 +21.00 |
709.00 | 686.81 | 688.00 | 4,318,583 |
| 15 Aug 17 |
683.00000 +3.00 |
685.00 | 680.50 | 683.00 | 1,140,829 |
| 14 Aug 17 |
680.00000 +6.50 |
682.00 | 674.50 | 674.50 | 1,609,756 |
| 11 Aug 17 |
673.50000 -4.50 |
677.50 | 668.50 | 677.50 | 2,144,486 |
| 10 Aug 17 |
678.00000 -10.50 |
689.50 | 675.50 | 688.00 | 2,126,606 |
| 09 Aug 17 |
688.50000 +2.00 |
688.50 | 678.00 | 682.50 | 2,276,145 |
| 08 Aug 17 |
686.50000 +0.50 |
689.50 | 681.00 | 685.00 | 2,014,808 |
| 07 Aug 17 |
686.00000 -3.00 |
693.44 | 684.50 | 691.50 | 1,225,563 |
| 04 Aug 17 |
689.00000 +9.00 |
692.00 | 679.50 | 680.50 | 2,470,849 |
| 03 Aug 17 |
680.00000 +3.00 |
683.00 | 669.00 | 678.00 | 2,284,068 |
| 02 Aug 17 |
677.00000 -5.50 |
686.00 | 677.00 | 685.00 | 1,625,974 |
| 01 Aug 17 |
682.50000 +8.50 |
684.00 | 674.00 | 676.00 | 2,247,045 |
| 31 Jul 17 |
674.00000 -3.00 |
680.00 | 674.00 | 676.50 | 2,220,932 |
| 28 Jul 17 |
677.00000 -7.50 |
685.09 | 674.50 | 678.00 | 2,509,909 |
| 27 Jul 17 |
684.50000 -7.50 |
692.00 | 681.00 | 690.00 | 3,923,342 |
| 26 Jul 17 |
692.00000 -8.50 |
713.00 | 663.00 | 705.50 | 15,675,454 |
| 25 Jul 17 |
700.50000 +12.50 |
702.50 | 685.50 | 690.50 | 5,464,901 |
| 24 Jul 17 |
688.00000 -3.50 |
692.00 | 679.50 | 691.50 | 5,204,994 |
| 21 Jul 17 |
691.50000 -0.50 |
695.50 | 685.50 | 695.50 | 3,089,982 |
| 20 Jul 17 |
692.00000 +2.00 |
692.00 | 683.00 | 691.00 | 2,848,122 |
| 19 Jul 17 |
690.00000 +18.00 |
690.50 | 672.87 | 676.50 | 5,085,758 |
| 18 Jul 17 |
672.00000 -3.50 |
674.50 | 665.00 | 674.50 | 4,736,886 |
| 17 Jul 17 |
675.50000 -7.50 |
686.00 | 675.45 | 684.00 | 1,943,350 |
| 14 Jul 17 |
683.00000 +6.00 |
687.00 | 673.00 | 678.50 | 7,453,754 |
| 13 Jul 17 |
677.00000 -5.00 |
679.50 | 665.50 | 679.50 | 4,906,519 |
| 12 Jul 17 |
682.00000 +10.00 |
683.50 | 671.00 | 676.50 | 2,748,790 |
| 11 Jul 17 |
672.00000 -4.00 |
681.50 | 668.50 | 681.50 | 1,952,433 |
| 10 Jul 17 |
676.00000 +4.50 |
682.00 | 673.00 | 673.00 | 2,189,137 |
| 07 Jul 17 |
671.50000 +0.50 |
673.50 | 659.08 | 673.00 | 3,172,349 |
| 06 Jul 17 |
671.00000 -9.00 |
681.00 | 666.00 | 680.00 | 2,349,711 |
| 05 Jul 17 |
680.00000 +3.00 |
681.50 | 675.00 | 677.00 | 2,418,806 |
| 04 Jul 17 |
677.00000 -3.50 |
705.53 | 674.00 | 679.50 | 2,292,184 |
| 03 Jul 17 |
680.50000 -7.50 |
688.00 | 676.50 | 688.00 | 3,497,016 |
| 30 Jun 17 |
688.00000 +5.50 |
690.00 | 678.50 | 686.00 | 3,228,460 |
| 29 Jun 17 |
682.50000 -20.00 |
707.50 | 682.50 | 706.50 | 3,693,848 |
| 28 Jun 17 |
702.50000 -9.00 |
711.00 | 700.00 | 707.50 | 3,270,140 |
| 27 Jun 17 |
711.50000 -4.00 |
719.00 | 706.50 | 719.00 | 3,081,000 |
| 26 Jun 17 |
715.50000 +0.50 |
720.00 | 715.50 | 719.50 | 2,090,203 |
| 23 Jun 17 |
715.00000 +2.50 |
718.00 | 710.00 | 712.00 | 1,796,780 |
| 22 Jun 17 |
712.50000 +0.50 |
717.00 | 711.00 | 712.50 | 3,032,948 |
| 21 Jun 17 |
712.00000 -8.00 |
722.50 | 710.50 | 720.50 | 2,615,245 |
| 20 Jun 17 |
720.00000 +7.50 |
725.25 | 713.50 | 714.50 | 3,407,301 |
| 19 Jun 17 |
712.50000 -2.00 |
719.00 | 709.50 | 719.00 | 2,504,087 |
| 16 Jun 17 |
714.50000 +16.50 |
718.50 | 693.72 | 701.50 | 8,479,323 |
| 15 Jun 17 |
698.00000 +0.00 |
700.50 | 687.50 | 697.50 | 5,780,456 |
| 14 Jun 17 |
698.00000 +11.50 |
701.50 | 686.00 | 687.00 | 3,335,323 |
| 13 Jun 17 |
686.50000 +1.50 |
689.39 | 681.50 | 682.00 | 2,848,581 |
| 12 Jun 17 |
685.00000 -12.50 |
692.80 | 677.00 | 691.00 | 3,880,016 |
| 09 Jun 17 |
697.50000 +1.50 |
706.00 | 696.00 | 696.00 | 3,943,353 |
| 08 Jun 17 |
696.00000 -0.50 |
703.50 | 692.00 | 697.00 | 2,837,498 |
| 07 Jun 17 |
696.50000 -11.50 |
706.50 | 696.50 | 704.00 | 2,871,871 |
| 06 Jun 17 |
708.00000 -1.50 |
712.50 | 704.00 | 707.50 | 3,275,679 |
| 05 Jun 17 |
709.50000 -19.50 |
723.00 | 708.50 | 722.50 | 3,087,106 |
| 02 Jun 17 |
729.00000 +0.50 |
741.00 | 728.00 | 733.00 | 3,650,341 |
| 01 Jun 17 |
728.50000 +8.00 |
730.00 | 723.00 | 723.00 | 2,396,311 |
| 31 May 17 |
720.50000 +3.50 |
725.38 | 715.86 | 720.00 | 3,431,367 |
| 30 May 17 |
717.00000 +3.50 |
718.87 | 709.00 | 713.00 | 2,856,834 |
| 26 May 17 |
713.50000 -0.50 |
717.50 | 711.50 | 716.00 | 1,908,501 |
| 25 May 17 |
714.00000 +6.50 |
714.00 | 707.50 | 709.50 | 1,626,081 |
| 24 May 17 |
707.50000 +6.50 |
709.50 | 700.50 | 703.50 | 2,720,562 |
| 23 May 17 |
701.00000 +1.00 |
702.00 | 696.50 | 700.00 | 1,649,762 |
| 22 May 17 |
700.00000 +3.50 |
701.00 | 693.50 | 697.00 | 2,063,480 |
| 19 May 17 |
696.50000 +1.50 |
703.50 | 695.00 | 695.00 | 3,463,383 |
| 18 May 17 |
695.00000 -3.00 |
700.00 | 693.50 | 699.00 | 3,148,223 |
| 17 May 17 |
698.00000 +6.00 |
702.50 | 689.00 | 692.50 | 4,425,135 |
| 16 May 17 |
692.00000 +3.50 |
695.50 | 687.50 | 690.50 | 2,593,715 |
| 15 May 17 |
688.50000 -1.00 |
692.14 | 685.00 | 691.50 | 2,294,984 |
| 12 May 17 |
689.50000 +2.00 |
690.50 | 683.10 | 687.00 | 2,286,956 |
| 11 May 17 |
687.50000 -3.50 |
691.50 | 684.50 | 688.00 | 2,656,877 |
| 10 May 17 |
691.00000 -7.50 |
698.50 | 689.00 | 695.50 | 3,007,465 |
| 09 May 17 |
698.50000 +1.00 |
700.00 | 688.00 | 697.00 | 3,865,982 |
| 08 May 17 |
697.50000 -2.50 |
708.50 | 697.00 | 703.00 | 3,202,937 |
| 05 May 17 |
700.00000 +2.50 |
701.00 | 692.05 | 700.00 | 3,187,965 |
| 04 May 17 |
697.50000 -9.50 |
710.00 | 692.50 | 708.50 | 4,013,867 |
| 03 May 17 |
707.00000 +23.50 |
716.50 | 685.00 | 714.50 | 6,526,634 |
| 02 May 17 |
683.50000 +13.50 |
683.50 | 667.00 | 668.00 | 5,403,328 |
| 28 Apr 17 |
670.00000 +0.00 |
674.00 | 665.86 | 670.00 | 2,766,362 |
| 27 Apr 17 |
670.00000 +5.50 |
670.50 | 659.50 | 662.50 | 2,574,154 |
| 26 Apr 17 |
664.50000 -1.50 |
667.00 | 662.00 | 663.50 | 2,650,413 |
| 25 Apr 17 |
666.00000 +10.50 |
666.00 | 656.00 | 657.00 | 3,373,263 |
| 24 Apr 17 |
655.50000 +0.50 |
663.00 | 654.50 | 655.00 | 4,193,340 |
| 21 Apr 17 |
655.00000 +0.00 |
657.00 | 652.50 | 653.00 | 2,350,855 |
| 20 Apr 17 |
655.00000 +1.50 |
658.00 | 651.00 | 651.50 | 2,525,247 |
| 19 Apr 17 |
653.50000 +3.00 |
656.50 | 649.00 | 654.00 | 2,466,831 |
| 18 Apr 17 |
650.50000 -13.00 |
669.50 | 650.50 | 665.00 | 4,149,711 |
| 13 Apr 17 |
663.50000 +13.50 |
666.50 | 649.50 | 650.50 | 4,819,506 |
| 12 Apr 17 |
650.00000 +11.00 |
650.00 | 638.00 | 638.00 | 2,757,051 |
| 11 Apr 17 |
639.00000 +5.50 |
641.00 | 630.50 | 630.50 | 2,549,632 |
| 10 Apr 17 |
633.50000 +1.00 |
636.50 | 630.50 | 634.00 | 1,782,887 |
| 07 Apr 17 |
632.50000 +8.00 |
633.00 | 621.00 | 622.00 | 1,731,891 |
| 06 Apr 17 |
624.50000 -9.00 |
632.50 | 624.50 | 628.50 | 2,274,484 |
| 05 Apr 17 |
633.50000 +1.00 |
637.50 | 631.50 | 631.50 | 2,027,169 |
| 04 Apr 17 |
632.50000 +4.50 |
636.00 | 630.00 | 630.00 | 1,896,907 |
| 03 Apr 17 |
628.00000 -2.50 |
635.00 | 628.00 | 634.50 | 2,376,699 |
| 31 Mar 17 |
630.50000 -4.00 |
637.00 | 630.50 | 633.50 | 2,743,341 |
| 30 Mar 17 |
634.50000 +2.50 |
637.50 | 630.00 | 630.00 | 1,485,644 |
| 29 Mar 17 |
632.00000 -3.50 |
637.50 | 628.00 | 637.50 | 3,074,057 |
| 28 Mar 17 |
635.50000 +1.00 |
639.00 | 617.91 | 635.50 | 2,931,879 |
| 27 Mar 17 |
634.50000 +3.50 |
634.50 | 625.00 | 631.50 | 3,096,805 |
| 24 Mar 17 |
631.00000 +1.50 |
632.50 | 615.37 | 629.00 | 2,357,043 |
| 23 Mar 17 |
629.50000 +14.00 |
632.50 | 613.00 | 617.00 | 3,100,375 |
| 22 Mar 17 |
615.50000 -14.00 |
632.61 | 615.00 | 625.00 | 3,313,055 |
| 21 Mar 17 |
629.50000 -11.00 |
642.50 | 628.00 | 642.50 | 2,566,966 |
| 20 Mar 17 |
640.50000 +1.50 |
642.00 | 636.50 | 638.00 | 1,773,629 |
| 17 Mar 17 |
639.00000 -3.00 |
643.50 | 637.00 | 642.50 | 4,020,405 |
| 16 Mar 17 |
642.00000 +2.50 |
646.50 | 640.50 | 643.00 | 3,681,766 |
| 15 Mar 17 |
639.50000 -6.50 |
652.50 | 634.50 | 650.50 | 4,297,621 |
| 14 Mar 17 |
646.00000 -4.50 |
652.50 | 646.00 | 652.00 | 1,720,546 |
| 13 Mar 17 |
650.50000 +4.50 |
653.00 | 645.00 | 646.50 | 1,718,092 |
| 10 Mar 17 |
646.00000 -7.50 |
655.50 | 646.00 | 654.00 | 3,570,833 |
| 09 Mar 17 |
653.50000 +6.00 |
655.50 | 643.50 | 647.00 | 2,413,609 |
| 08 Mar 17 |
647.50000 -0.50 |
652.00 | 645.00 | 645.00 | 1,871,308 |
| 07 Mar 17 |
648.00000 +2.50 |
650.50 | 643.50 | 648.00 | 1,973,082 |
| 06 Mar 17 |
645.50000 +0.00 |
647.00 | 641.50 | 646.50 | 2,862,816 |
| 03 Mar 17 |
645.50000 -11.50 |
807.49 | 644.00 | 656.50 | 3,892,643 |
| 02 Mar 17 |
657.00000 +1.50 |
661.50 | 652.00 | 655.50 | 3,011,759 |
| 01 Mar 17 |
655.50000 +9.50 |
657.50 | 642.00 | 648.50 | 6,472,087 |
| 28 Feb 17 |
646.00000 -1.00 |
653.00 | 640.00 | 650.00 | 3,305,218 |
| 27 Feb 17 |
647.00000 +4.50 |
648.46 | 642.50 | 646.00 | 1,945,988 |
| 24 Feb 17 |
642.50000 -1.50 |
646.50 | 636.00 | 646.50 | 2,053,400 |
| 23 Feb 17 |
644.00000 +1.00 |
647.00 | 640.00 | 644.50 | 2,528,838 |
| 22 Feb 17 |
643.00000 -5.00 |
649.50 | 642.50 | 649.50 | 3,187,298 |
| 21 Feb 17 |
648.00000 +13.50 |
655.37 | 639.50 | 648.50 | 5,018,285 |
| 20 Feb 17 |
634.50000 +1.00 |
635.50 | 632.50 | 634.50 | 2,232,606 |
| 17 Feb 17 |
633.50000 -2.00 |
637.00 | 632.50 | 637.00 | 2,924,484 |
| 16 Feb 17 |
635.50000 -2.50 |
639.00 | 631.89 | 636.00 | 2,958,404 |
| 15 Feb 17 |
638.00000 +0.50 |
640.00 | 632.00 | 640.00 | 3,586,456 |
| 14 Feb 17 |
637.50000 -7.50 |
645.00 | 636.00 | 645.00 | 2,586,517 |
| 13 Feb 17 |
645.00000 -2.00 |
648.50 | 643.50 | 646.00 | 2,720,088 |
| 10 Feb 17 |
647.00000 +10.00 |
655.00 | 645.50 | 653.50 | 6,960,253 |
| 09 Feb 17 |
637.00000 -2.50 |
639.49 | 623.00 | 634.00 | 4,808,671 |
| 08 Feb 17 |
639.50000 +6.00 |
649.20 | 633.00 | 633.00 | 5,230,563 |
| 07 Feb 17 |
633.50000 +2.00 |
642.00 | 633.00 | 635.00 | 3,593,003 |
| 06 Feb 17 |
631.50000 +1.50 |
637.50 | 628.00 | 629.50 | 3,191,897 |
| 03 Feb 17 |
630.00000 +8.00 |
638.00 | 622.64 | 623.00 | 3,884,057 |
| 02 Feb 17 |
622.00000 +9.50 |
622.10 | 611.00 | 614.00 | 3,500,501 |
| 01 Feb 17 |
612.50000 -0.50 |
620.97 | 609.00 | 618.50 | 3,473,236 |
| 31 Jan 17 |
613.00000 +6.50 |
622.00 | 604.50 | 606.00 | 5,220,335 |
| 30 Jan 17 |
606.50000 -3.50 |
610.21 | 598.97 | 606.50 | 4,177,797 |
| 27 Jan 17 |
610.00000 +11.00 |
613.50 | 595.00 | 598.00 | 6,860,874 |
| 26 Jan 17 |
599.00000 -34.50 |
624.50 | 594.99 | 604.00 | 9,351,010 |
| 25 Jan 17 |
633.50000 +2.00 |
637.00 | 628.00 | 632.50 | 2,757,446 |
| 24 Jan 17 |
631.50000 +0.50 |
634.00 | 620.50 | 628.00 | 6,032,749 |
| 23 Jan 17 |
631.00000 -12.50 |
642.00 | 630.00 | 642.00 | 3,100,849 |
| 20 Jan 17 |
643.50000 +0.50 |
645.41 | 640.00 | 643.50 | 2,956,246 |
| 19 Jan 17 |
643.00000 -6.00 |
656.50 | 642.50 | 648.50 | 3,147,557 |
| 18 Jan 17 |
649.00000 -10.50 |
663.00 | 642.18 | 661.00 | 6,255,271 |
| 17 Jan 17 |
659.50000 -14.00 |
674.50 | 659.00 | 674.00 | 2,006,570 |
| 16 Jan 17 |
673.50000 -1.00 |
680.00 | 672.50 | 672.50 | 2,410,323 |
| 13 Jan 17 |
674.50000 +9.50 |
676.00 | 662.47 | 667.00 | 2,813,856 |
| 12 Jan 17 |
665.00000 -5.00 |
672.46 | 659.36 | 670.00 | 1,995,911 |
| 11 Jan 17 |
670.00000 +8.50 |
673.50 | 658.50 | 658.50 | 1,872,650 |
| 10 Jan 17 |
661.50000 -9.50 |
674.50 | 661.44 | 671.00 | 2,177,081 |
| 09 Jan 17 |
671.00000 +13.50 |
673.50 | 660.00 | 661.50 | 2,407,729 |
| 06 Jan 17 |
657.50000 +4.00 |
661.50 | 651.00 | 651.00 | 1,842,361 |
| 05 Jan 17 |
653.50000 +0.50 |
657.50 | 652.35 | 652.50 | 1,886,677 |
| 04 Jan 17 |
653.00000 +2.00 |
655.00 | 649.50 | 653.50 | 1,696,173 |
| 03 Jan 17 |
651.00000 -4.00 |
665.00 | 649.00 | 659.00 | 3,694,388 |
| 30 Dec 16 |
655.00000 -3.50 |
658.00 | 651.00 | 655.00 | 995,103 |
| 29 Dec 16 |
658.50000 +3.00 |
658.50 | 652.86 | 653.50 | 992,619 |
| 28 Dec 16 |
655.50000 +1.50 |
658.00 | 651.00 | 655.00 | 1,253,684 |
| 23 Dec 16 |
654.00000 -1.50 |
657.50 | 653.00 | 654.00 | 561,765 |
| 22 Dec 16 |
655.50000 +1.50 |
655.50 | 646.50 | 652.50 | 2,418,661 |
| 21 Dec 16 |
654.00000 +2.00 |
654.50 | 646.00 | 651.50 | 3,137,240 |
| 20 Dec 16 |
652.00000 -1.50 |
654.11 | 649.00 | 653.50 | 1,689,862 |
| 19 Dec 16 |
653.50000 +4.50 |
653.70 | 646.00 | 650.00 | 2,618,882 |
| 16 Dec 16 |
649.00000 +1.50 |
651.00 | 644.00 | 647.50 | 3,693,706 |
| 15 Dec 16 |
647.50000 +9.50 |
651.00 | 635.50 | 641.50 | 3,620,758 |
| 14 Dec 16 |
638.00000 +1.50 |
645.50 | 632.00 | 635.00 | 5,181,547 |
| 13 Dec 16 |
636.50000 +12.00 |
637.50 | 615.50 | 622.00 | 5,305,972 |
| 12 Dec 16 |
624.50000 -0.50 |
628.50 | 621.00 | 624.00 | 3,055,643 |
| 09 Dec 16 |
625.00000 -2.50 |
634.00 | 624.00 | 627.00 | 2,602,399 |
| 08 Dec 16 |
627.50000 -1.00 |
633.10 | 624.50 | 630.50 | 2,327,656 |
| 07 Dec 16 |
628.50000 +9.00 |
631.50 | 619.97 | 621.50 | 3,046,322 |
| 06 Dec 16 |
619.50000 -13.50 |
635.00 | 618.50 | 635.00 | 3,342,600 |
| 05 Dec 16 |
633.00000 -6.50 |
645.00 | 632.00 | 637.50 | 3,489,194 |
| 02 Dec 16 |
639.50000 -9.00 |
644.50 | 629.50 | 643.50 | 3,519,009 |
| 01 Dec 16 |
648.50000 -9.00 |
662.50 | 643.50 | 661.50 | 3,903,286 |
| 30 Nov 16 |
657.50000 -18.00 |
695.50 | 654.50 | 690.00 | 6,706,180 |
| 29 Nov 16 |
675.50000 -4.50 |
682.00 | 675.00 | 681.50 | 3,619,314 |
| 28 Nov 16 |
680.00000 -10.50 |
693.50 | 679.50 | 693.50 | 2,233,876 |
| 25 Nov 16 |
690.50000 +0.50 |
692.00 | 687.50 | 689.50 | 1,070,780 |
| 24 Nov 16 |
690.00000 +3.00 |
690.00 | 683.00 | 689.00 | 1,327,014 |
| 23 Nov 16 |
687.00000 -5.00 |
697.50 | 686.50 | 692.50 | 1,687,667 |
| 22 Nov 16 |
692.00000 +5.50 |
695.00 | 687.00 | 688.50 | 2,274,768 |
| 21 Nov 16 |
686.50000 +1.50 |
691.00 | 683.53 | 690.00 | 1,876,964 |
| 18 Nov 16 |
685.00000 +10.00 |
689.00 | 677.00 | 689.00 | 2,806,266 |
| 17 Nov 16 |
675.00000 +14.50 |
675.50 | 665.00 | 665.50 | 3,120,639 |
| 16 Nov 16 |
660.50000 +6.50 |
661.00 | 655.00 | 655.50 | 2,354,460 |
| 15 Nov 16 |
654.00000 +5.00 |
660.50 | 651.50 | 652.50 | 2,812,467 |
| 14 Nov 16 |
649.00000 -2.00 |
660.00 | 648.00 | 655.50 | 2,892,254 |
| 11 Nov 16 |
651.00000 -15.00 |
675.00 | 647.00 | 668.50 | 4,157,440 |
| 10 Nov 16 |
666.00000 -15.00 |
687.71 | 665.50 | 687.50 | 3,253,572 |
| 09 Nov 16 |
681.00000 -2.50 |
684.00 | 664.92 | 667.00 | 2,886,830 |
| 08 Nov 16 |
683.50000 +0.00 |
685.50 | 681.00 | 682.50 | 3,401,073 |
| 07 Nov 16 |
683.50000 +0.00 |
692.50 | 681.00 | 691.00 | 2,446,327 |
| 04 Nov 16 |
683.50000 -7.00 |
690.50 | 680.50 | 686.00 | 2,234,266 |
| 03 Nov 16 |
690.50000 -6.50 |
697.00 | 688.00 | 696.50 | 3,018,380 |
| 02 Nov 16 |
697.00000 -10.00 |
708.00 | 697.00 | 704.00 | 3,310,102 |
| 01 Nov 16 |
707.00000 -14.50 |
724.00 | 707.00 | 723.50 | 2,315,494 |
| 31 Oct 16 |
721.50000 +0.00 |
723.50 | 716.50 | 719.50 | 2,868,646 |
| 28 Oct 16 |
721.50000 +7.00 |
722.00 | 704.00 | 712.00 | 1,676,228 |
| 27 Oct 16 |
714.50000 +1.50 |
727.50 | 712.00 | 714.00 | 2,562,935 |
| 26 Oct 16 |
713.00000 -12.00 |
726.00 | 706.50 | 725.50 | 2,335,692 |
| 25 Oct 16 |
725.00000 +3.50 |
727.50 | 719.00 | 723.00 | 2,108,624 |
| 24 Oct 16 |
721.50000 -1.00 |
729.32 | 718.00 | 724.00 | 2,737,272 |
| 21 Oct 16 |
722.50000 +5.00 |
725.00 | 715.50 | 715.50 | 3,021,978 |
| 20 Oct 16 |
717.50000 -8.50 |
727.46 | 713.50 | 726.00 | 3,766,587 |
| 19 Oct 16 |
726.00000 -2.50 |
729.50 | 724.00 | 729.00 | 2,404,204 |
| 18 Oct 16 |
728.50000 +6.00 |
731.50 | 722.50 | 723.50 | 2,147,425 |
| 17 Oct 16 |
722.50000 -7.50 |
733.00 | 721.50 | 730.50 | 2,365,937 |
| 14 Oct 16 |
730.00000 +2.50 |
734.00 | 727.50 | 727.50 | 2,443,075 |
| 13 Oct 16 |
727.50000 -3.00 |
731.14 | 723.15 | 729.50 | 2,579,790 |
| 12 Oct 16 |
730.50000 -6.50 |
736.50 | 729.00 | 732.50 | 1,825,304 |
| 11 Oct 16 |
737.00000 -4.00 |
744.00 | 736.50 | 741.00 | 1,668,554 |
| 10 Oct 16 |
741.00000 -0.50 |
746.00 | 737.50 | 746.00 | 1,773,840 |
| 07 Oct 16 |
741.50000 +1.50 |
750.00 | 739.00 | 744.00 | 3,999,952 |
| 06 Oct 16 |
740.00000 -4.50 |
750.00 | 738.00 | 745.50 | 2,650,721 |
| 05 Oct 16 |
744.50000 -11.50 |
754.50 | 743.50 | 754.50 | 2,547,003 |
| 04 Oct 16 |
756.00000 +4.00 |
761.00 | 752.50 | 753.00 | 5,210,969 |
| 03 Oct 16 |
752.00000 +14.00 |
754.00 | 738.00 | 740.50 | 2,654,382 |
| 30 Sep 16 |
738.00000 +4.00 |
738.50 | 726.00 | 730.00 | 3,530,854 |
| 29 Sep 16 |
734.00000 +2.00 |
740.00 | 728.50 | 737.00 | 2,398,808 |
| 28 Sep 16 |
732.00000 +3.50 |
736.50 | 727.50 | 730.50 | 2,456,559 |
| 27 Sep 16 |
728.50000 -3.50 |
738.00 | 714.50 | 738.00 | 2,936,274 |
| 26 Sep 16 |
732.00000 -7.00 |
738.50 | 731.00 | 736.00 | 1,664,944 |
| 23 Sep 16 |
739.00000 -8.00 |
747.00 | 738.00 | 746.00 | 1,926,367 |
| 22 Sep 16 |
747.00000 +8.00 |
747.50 | 740.52 | 746.00 | 1,591,804 |
| 21 Sep 16 |
739.00000 -1.50 |
745.04 | 738.00 | 743.00 | 1,421,409 |
| 20 Sep 16 |
740.50000 +5.00 |
744.50 | 734.00 | 734.00 | 1,416,472 |
| 19 Sep 16 |
735.50000 +7.00 |
737.50 | 734.00 | 734.00 | 1,570,300 |
| 16 Sep 16 |
728.50000 -1.00 |
732.95 | 725.50 | 729.00 | 3,634,494 |
| 15 Sep 16 |
729.50000 +5.50 |
731.00 | 720.18 | 724.50 | 2,456,526 |
| 14 Sep 16 |
724.00000 +4.00 |
726.50 | 719.00 | 723.50 | 1,724,173 |
| 13 Sep 16 |
720.00000 +0.00 |
728.00 | 719.00 | 723.50 | 2,509,388 |
| 12 Sep 16 |
720.00000 -4.50 |
724.00 | 710.23 | 717.00 | 1,799,006 |
| 09 Sep 16 |
724.50000 -14.50 |
740.00 | 723.50 | 735.50 | 2,199,479 |
| 08 Sep 16 |
739.00000 +0.00 |
745.50 | 736.94 | 737.50 | 2,603,391 |
| 07 Sep 16 |
739.00000 +6.50 |
743.50 | 732.00 | 734.50 | 2,241,892 |
| 06 Sep 16 |
732.50000 -4.00 |
739.50 | 726.50 | 736.00 | 2,362,980 |
| 05 Sep 16 |
736.50000 -5.00 |
746.00 | 735.50 | 743.50 | 1,440,261 |
| 02 Sep 16 |
741.50000 +13.00 |
745.00 | 727.50 | 731.00 | 2,613,506 |
| 01 Sep 16 |
728.50000 +3.50 |
732.00 | 724.50 | 726.00 | 1,982,366 |
| 31 Aug 16 |
725.00000 -4.50 |
727.51 | 723.50 | 727.00 | 2,612,205 |
| 30 Aug 16 |
729.50000 +0.50 |
735.70 | 729.00 | 734.50 | 2,017,835 |
| 26 Aug 16 |
729.00000 +7.50 |
729.82 | 720.50 | 724.00 | 1,178,116 |
| 25 Aug 16 |
721.50000 -4.50 |
731.25 | 718.50 | 726.50 | 2,285,318 |
| 24 Aug 16 |
726.00000 -10.00 |
733.00 | 724.00 | 732.00 | 1,701,056 |
| 23 Aug 16 |
736.00000 +1.00 |
741.00 | 732.50 | 739.50 | 1,375,478 |
| 22 Aug 16 |
735.00000 -1.00 |
738.00 | 730.50 | 733.50 | 1,497,982 |
| 19 Aug 16 |
736.00000 +7.00 |
736.00 | 726.37 | 727.00 | 1,515,949 |
| 18 Aug 16 |
729.00000 -3.50 |
739.50 | 727.00 | 736.00 | 2,147,315 |
| 17 Aug 16 |
732.50000 -1.00 |
739.00 | 730.00 | 737.50 | 2,371,961 |
| 16 Aug 16 |
733.50000 -7.00 |
743.65 | 733.50 | 739.00 | 2,295,908 |
| 15 Aug 16 |
740.50000 +0.50 |
740.50 | 706.00 | 738.50 | 3,154,929 |
| 12 Aug 16 |
740.00000 +6.00 |
741.00 | 732.00 | 736.00 | 1,983,135 |
| 11 Aug 16 |
734.00000 +11.50 |
734.00 | 722.50 | 724.00 | 2,710,424 |
| 10 Aug 16 |
722.50000 -5.50 |
727.00 | 720.50 | 725.00 | 2,854,438 |
| 09 Aug 16 |
728.00000 +12.50 |
729.00 | 717.50 | 719.00 | 1,606,639 |
| 08 Aug 16 |
715.50000 -0.50 |
720.17 | 713.50 | 716.00 | 1,774,924 |
| 05 Aug 16 |
716.00000 +0.50 |
722.50 | 715.00 | 715.00 | 2,439,983 |
| 04 Aug 16 |
715.50000 +15.00 |
717.50 | 697.50 | 699.50 | 2,712,647 |
| 03 Aug 16 |
700.50000 -8.00 |
712.50 | 700.12 | 712.50 | 1,532,459 |
| 02 Aug 16 |
708.50000 -4.50 |
716.50 | 708.29 | 709.00 | 2,104,064 |
| 01 Aug 16 |
713.00000 +0.50 |
722.00 | 709.82 | 714.50 | 2,450,874 |
| 29 Jul 16 |
712.50000 -1.50 |
715.50 | 707.00 | 714.50 | 2,971,886 |
| 28 Jul 16 |
714.00000 +12.00 |
717.00 | 706.50 | 711.50 | 3,055,756 |
| 27 Jul 16 |
702.00000 -0.50 |
716.00 | 699.00 | 705.50 | 3,040,310 |
| 26 Jul 16 |
702.50000 +5.50 |
707.00 | 695.00 | 695.00 | 1,619,948 |
| 25 Jul 16 |
697.00000 +4.00 |
697.50 | 689.00 | 694.00 | 2,469,344 |
| 22 Jul 16 |
693.00000 +6.50 |
693.50 | 682.00 | 685.00 | 1,525,011 |
| 21 Jul 16 |
686.50000 -10.50 |
698.00 | 686.50 | 695.00 | 2,775,373 |
| 20 Jul 16 |
697.00000 +20.50 |
699.50 | 678.00 | 678.00 | 3,705,088 |
| 19 Jul 16 |
676.50000 +8.50 |
680.50 | 661.50 | 668.50 | 2,505,971 |
| 18 Jul 16 |
668.00000 +15.50 |
673.50 | 658.50 | 659.00 | 2,787,928 |
| 15 Jul 16 |
652.50000 -3.00 |
656.16 | 649.78 | 655.50 | 2,287,501 |
| 14 Jul 16 |
655.50000 +9.00 |
666.00 | 654.00 | 655.00 | 2,885,047 |
| 13 Jul 16 |
646.50000 +1.50 |
650.00 | 641.00 | 643.50 | 2,985,859 |
| 12 Jul 16 |
645.00000 -10.00 |
656.00 | 642.00 | 654.00 | 2,825,239 |
| 11 Jul 16 |
655.00000 +15.00 |
655.50 | 642.00 | 645.00 | 3,051,297 |
| 08 Jul 16 |
640.00000 +1.00 |
643.50 | 635.00 | 635.00 | 3,258,290 |
| 07 Jul 16 |
639.00000 -0.50 |
646.50 | 636.00 | 645.50 | 2,898,650 |
| 06 Jul 16 |
639.50000 -2.50 |
646.00 | 635.16 | 638.50 | 2,920,323 |
| 05 Jul 16 |
642.00000 +14.00 |
645.00 | 626.45 | 626.50 | 3,825,575 |
| 04 Jul 16 |
628.00000 +3.00 |
632.00 | 626.00 | 627.50 | 2,848,485 |
| 01 Jul 16 |
625.00000 -20.50 |
651.00 | 625.00 | 648.00 | 4,786,609 |
| 30 Jun 16 |
645.50000 +15.50 |
645.50 | 620.50 | 621.50 | 3,500,357 |
| 29 Jun 16 |
630.00000 +18.50 |
630.00 | 608.00 | 618.50 | 3,813,314 |
| 28 Jun 16 |
611.50000 +38.50 |
614.00 | 584.50 | 588.00 | 3,959,911 |
| 27 Jun 16 |
573.00000 -30.50 |
601.00 | 573.00 | 597.50 | 5,371,325 |
| 24 Jun 16 |
603.50000 -23.50 |
617.50 | 600.00 | 614.00 | 4,235,253 |
| 23 Jun 16 |
627.00000 +3.50 |
632.50 | 622.50 | 627.00 | 3,251,982 |
| 22 Jun 16 |
623.50000 +7.00 |
628.00 | 615.00 | 619.50 | 2,564,617 |
| 21 Jun 16 |
616.50000 +4.50 |
618.50 | 608.00 | 610.50 | 2,448,779 |
| 20 Jun 16 |
612.00000 +21.00 |
614.50 | 598.44 | 600.00 | 2,837,258 |
| 17 Jun 16 |
591.00000 -3.00 |
599.50 | 589.50 | 598.50 | 5,738,105 |
| 16 Jun 16 |
594.00000 -10.00 |
601.26 | 593.00 | 597.00 | 2,849,754 |
| 15 Jun 16 |
604.00000 -0.50 |
609.50 | 601.50 | 603.50 | 2,700,864 |
| 14 Jun 16 |
604.50000 -8.50 |
613.00 | 603.00 | 609.50 | 3,263,475 |
| 13 Jun 16 |
613.00000 -4.50 |
617.50 | 609.00 | 612.00 | 2,390,659 |
| 10 Jun 16 |
617.50000 -10.00 |
628.00 | 616.50 | 624.00 | 2,018,118 |
| 09 Jun 16 |
627.50000 -5.00 |
632.00 | 626.50 | 630.00 | 2,872,311 |
| 08 Jun 16 |
632.50000 +2.00 |
632.50 | 626.50 | 627.00 | 2,041,280 |
| 07 Jun 16 |
630.50000 +4.50 |
631.50 | 627.50 | 629.00 | 3,368,791 |
| 06 Jun 16 |
626.00000 +3.50 |
627.50 | 620.50 | 622.00 | 1,461,667 |
| 03 Jun 16 |
622.50000 +2.00 |
626.00 | 618.00 | 623.00 | 2,452,471 |
| 02 Jun 16 |
620.50000 +8.00 |
621.00 | 610.50 | 611.50 | 2,875,083 |
| 01 Jun 16 |
612.50000 -0.50 |
617.00 | 609.50 | 616.00 | 2,820,191 |
| 31 May 16 |
613.00000 +8.50 |
616.16 | 606.00 | 606.50 | 3,786,792 |
| 27 May 16 |
604.50000 +0.00 |
607.46 | 601.50 | 602.50 | 1,851,373 |
| 26 May 16 |
604.50000 +3.50 |
606.50 | 599.00 | 599.00 | 1,349,507 |
| 25 May 16 |
601.00000 -3.00 |
607.53 | 599.50 | 607.00 | 2,812,574 |
| 24 May 16 |
604.00000 +11.50 |
604.50 | 588.50 | 589.50 | 2,529,348 |
| 23 May 16 |
592.50000 +2.00 |
599.50 | 589.00 | 589.00 | 1,724,737 |
| 20 May 16 |
590.50000 +8.00 |
591.50 | 584.50 | 585.50 | 2,386,207 |
| 19 May 16 |
582.50000 -7.00 |
589.00 | 581.00 | 588.00 | 1,896,926 |
| 18 May 16 |
589.50000 -7.50 |
596.50 | 588.00 | 595.50 | 2,732,256 |
| 17 May 16 |
597.00000 +2.00 |
603.51 | 594.00 | 598.50 | 2,415,381 |
| 16 May 16 |
595.00000 +1.50 |
595.50 | 586.00 | 589.50 | 1,706,277 |
| 13 May 16 |
593.50000 +4.50 |
594.50 | 582.00 | 589.00 | 2,420,611 |
| 12 May 16 |
589.00000 -10.00 |
599.00 | 588.00 | 592.00 | 1,918,713 |
| 11 May 16 |
599.00000 +5.50 |
602.00 | 593.50 | 594.50 | 2,294,476 |
| 10 May 16 |
593.50000 +0.50 |
599.82 | 587.50 | 599.00 | 3,561,362 |
| 09 May 16 |
593.00000 +12.00 |
593.50 | 583.00 | 584.00 | 3,174,433 |
| 06 May 16 |
581.00000 -1.00 |
585.67 | 579.00 | 581.00 | 5,213,260 |
| 05 May 16 |
582.00000 -22.00 |
603.00 | 580.00 | 600.00 | 4,479,683 |
| 04 May 16 |
604.00000 +0.50 |
606.00 | 596.00 | 602.00 | 2,377,398 |
| 03 May 16 |
603.50000 +11.50 |
605.50 | 591.00 | 594.00 | 3,069,336 |
| 29 Apr 16 |
592.00000 -0.50 |
599.50 | 588.00 | 588.50 | 2,651,833 |
| 28 Apr 16 |
592.50000 -7.00 |
598.00 | 590.34 | 597.50 | 2,402,692 |
| 27 Apr 16 |
599.50000 +4.50 |
601.71 | 593.50 | 594.00 | 1,987,163 |
| 26 Apr 16 |
595.00000 -5.50 |
603.50 | 594.00 | 599.50 | 3,518,815 |
| 25 Apr 16 |
600.50000 +3.00 |
601.50 | 595.00 | 596.50 | 2,882,903 |
| 22 Apr 16 |
597.50000 -7.50 |
604.00 | 595.00 | 603.00 | 4,599,894 |
| 21 Apr 16 |
605.00000 -22.50 |
626.50 | 603.00 | 624.00 | 3,866,215 |
| 20 Apr 16 |
627.50000 -9.00 |
639.00 | 627.00 | 635.50 | 2,493,624 |
| 19 Apr 16 |
636.50000 +5.50 |
636.50 | 631.00 | 631.00 | 3,509,464 |
| 18 Apr 16 |
631.00000 +8.00 |
633.00 | 618.50 | 619.50 | 3,545,390 |
| 15 Apr 16 |
623.00000 -3.50 |
629.00 | 620.00 | 627.00 | 3,860,745 |
| 14 Apr 16 |
626.50000 -4.00 |
632.00 | 625.00 | 632.00 | 2,661,734 |
| 13 Apr 16 |
630.50000 +3.00 |
633.00 | 628.50 | 632.00 | 2,492,986 |
| 12 Apr 16 |
627.50000 +2.00 |
629.00 | 620.50 | 626.00 | 2,385,106 |
| 11 Apr 16 |
625.50000 -4.50 |
631.50 | 623.59 | 629.50 | 2,224,655 |
| 08 Apr 16 |
630.00000 +4.00 |
632.50 | 625.00 | 626.00 | 1,962,948 |
| 07 Apr 16 |
626.00000 -5.50 |
634.50 | 624.50 | 633.50 | 2,701,982 |
| 06 Apr 16 |
631.50000 +8.00 |
633.50 | 623.66 | 625.00 | 2,858,502 |
| 05 Apr 16 |
623.50000 -6.00 |
630.50 | 621.00 | 627.00 | 2,952,107 |
| 04 Apr 16 |
629.50000 -2.00 |
634.16 | 628.50 | 629.50 | 2,340,560 |
| 01 Apr 16 |
631.50000 +2.50 |
632.50 | 621.50 | 621.50 | 2,716,822 |
| 31 Mar 16 |
629.00000 +1.50 |
630.50 | 624.50 | 627.50 | 2,392,064 |
| 30 Mar 16 |
627.50000 +7.50 |
630.00 | 623.50 | 625.50 | 1,931,913 |
| 29 Mar 16 |
620.00000 +3.50 |
621.85 | 614.00 | 618.50 | 1,847,437 |
| 24 Mar 16 |
616.50000 -6.00 |
621.00 | 614.00 | 619.50 | 2,093,980 |
| 23 Mar 16 |
622.50000 +3.00 |
630.50 | 619.50 | 620.50 | 2,955,545 |
| 22 Mar 16 |
619.50000 +7.50 |
619.50 | 604.96 | 610.50 | 2,338,162 |
| 21 Mar 16 |
612.00000 -0.50 |
616.00 | 609.50 | 609.50 | 2,124,516 |
| 18 Mar 16 |
612.50000 +8.50 |
618.50 | 600.50 | 601.50 | 5,000,111 |
| 17 Mar 16 |
604.00000 +1.00 |
604.00 | 592.00 | 603.00 | 3,145,096 |
| 16 Mar 16 |
603.00000 +1.50 |
603.50 | 599.00 | 602.00 | 3,074,193 |
| 15 Mar 16 |
601.50000 +5.50 |
602.50 | 592.50 | 593.50 | 1,427,402 |
| 14 Mar 16 |
596.00000 +9.50 |
598.50 | 586.50 | 587.50 | 1,608,253 |
| 11 Mar 16 |
586.50000 +6.00 |
589.00 | 582.10 | 588.00 | 1,600,768 |
| 10 Mar 16 |
580.50000 -6.00 |
593.00 | 580.50 | 589.00 | 2,097,553 |
| 09 Mar 16 |
586.50000 -1.00 |
588.50 | 581.50 | 587.50 | 2,436,960 |
| 08 Mar 16 |
587.50000 -9.50 |
594.00 | 585.00 | 593.00 | 2,280,697 |
| 07 Mar 16 |
597.00000 -4.00 |
600.50 | 594.00 | 599.50 | 1,569,024 |
| 04 Mar 16 |
601.00000 +5.00 |
602.50 | 595.50 | 599.00 | 2,138,366 |
| 03 Mar 16 |
596.00000 -8.00 |
604.50 | 595.00 | 602.50 | 1,735,104 |
| 02 Mar 16 |
604.00000 -9.00 |
620.50 | 598.50 | 617.50 | 2,632,027 |
| 01 Mar 16 |
613.00000 +16.50 |
613.00 | 591.59 | 595.00 | 3,776,330 |
| 29 Feb 16 |
596.50000 +6.50 |
596.50 | 584.50 | 586.00 | 3,562,817 |
| 26 Feb 16 |
590.00000 +4.00 |
595.00 | 580.50 | 593.00 | 3,999,259 |
| 25 Feb 16 |
586.00000 +18.00 |
588.55 | 573.00 | 573.00 | 3,046,446 |
| 24 Feb 16 |
568.00000 -7.00 |
575.00 | 559.50 | 575.00 | 3,853,548 |
| 23 Feb 16 |
575.00000 -5.50 |
578.50 | 570.00 | 578.00 | 2,888,557 |
| 22 Feb 16 |
580.50000 +0.50 |
590.00 | 577.50 | 584.50 | 3,001,610 |
| 19 Feb 16 |
580.00000 +1.00 |
584.50 | 575.00 | 581.00 | 4,009,659 |
| 18 Feb 16 |
579.00000 +2.50 |
583.50 | 576.00 | 580.50 | 2,605,063 |
| 17 Feb 16 |
576.50000 +12.50 |
579.00 | 565.50 | 565.50 | 3,238,021 |
| 16 Feb 16 |
564.00000 -2.50 |
572.00 | 562.50 | 570.00 | 4,986,587 |
| 15 Feb 16 |
566.50000 +0.50 |
578.50 | 564.50 | 576.00 | 5,891,649 |
| 12 Feb 16 |
566.00000 +9.50 |
567.00 | 556.00 | 560.50 | 3,767,074 |
| 11 Feb 16 |
556.50000 -20.50 |
570.50 | 555.50 | 564.50 | 4,463,829 |
| 10 Feb 16 |
577.00000 -2.50 |
594.50 | 576.96 | 584.50 | 4,305,633 |
| 09 Feb 16 |
579.50000 +5.00 |
585.00 | 568.50 | 576.50 | 5,635,370 |
| 08 Feb 16 |
574.50000 -26.50 |
608.04 | 572.53 | 604.50 | 3,963,881 |
| 05 Feb 16 |
601.00000 -6.50 |
622.00 | 601.00 | 608.00 | 3,424,538 |
| 04 Feb 16 |
607.50000 -7.50 |
623.00 | 602.50 | 622.00 | 4,306,456 |
| 03 Feb 16 |
615.00000 -6.00 |
628.50 | 614.50 | 621.00 | 5,820,990 |
| 02 Feb 16 |
621.00000 -4.50 |
625.50 | 619.00 | 625.00 | 2,872,708 |
| 01 Feb 16 |
625.50000 +4.50 |
629.50 | 619.00 | 624.00 | 2,814,812 |
| 29 Jan 16 |
621.00000 +17.00 |
621.00 | 606.00 | 610.00 | 3,422,341 |
| 28 Jan 16 |
604.00000 -6.00 |
614.50 | 600.50 | 606.50 | 4,587,457 |
| 27 Jan 16 |
610.00000 +42.50 |
613.00 | 577.00 | 577.00 | 7,604,615 |
| 26 Jan 16 |
567.50000 -0.50 |
568.50 | 558.47 | 560.00 | 2,222,183 |
| 25 Jan 16 |
568.00000 +13.50 |
568.53 | 556.50 | 558.50 | 2,875,543 |
| 22 Jan 16 |
554.50000 +4.50 |
561.50 | 549.50 | 560.50 | 3,954,552 |
| 21 Jan 16 |
550.00000 +5.50 |
555.00 | 544.00 | 547.50 | 3,753,097 |
| 20 Jan 16 |
544.50000 -22.50 |
560.00 | 543.00 | 557.50 | 3,936,675 |
| 19 Jan 16 |
567.00000 +12.00 |
569.00 | 557.50 | 563.50 | 2,042,172 |
| 18 Jan 16 |
555.00000 -2.00 |
562.50 | 552.50 | 557.00 | 2,276,487 |
| 15 Jan 16 |
557.00000 -18.50 |
578.00 | 556.50 | 575.00 | 3,326,978 |
| 14 Jan 16 |
575.50000 -8.00 |
578.50 | 569.50 | 577.50 | 2,314,955 |
| 13 Jan 16 |
583.50000 -6.00 |
593.00 | 581.50 | 593.00 | 2,271,371 |
| 12 Jan 16 |
589.50000 +1.50 |
596.50 | 586.50 | 591.50 | 2,493,772 |
| 11 Jan 16 |
588.00000 +10.50 |
600.00 | 581.50 | 582.50 | 3,620,184 |
| 08 Jan 16 |
577.50000 +3.50 |
582.50 | 567.00 | 575.50 | 3,076,513 |
| 07 Jan 16 |
574.00000 -12.00 |
576.50 | 565.50 | 573.50 | 3,096,711 |
| 06 Jan 16 |
586.00000 -7.00 |
592.00 | 582.50 | 592.00 | 1,650,552 |
| 05 Jan 16 |
593.00000 +2.50 |
598.50 | 589.00 | 594.00 | 1,571,150 |
| 04 Jan 16 |
590.50000 -13.00 |
600.00 | 586.50 | 598.50 | 2,356,412 |
| 31 Dec 15 |
603.50000 -7.50 |
612.28 | 600.72 | 611.50 | 290,045 |
| 30 Dec 15 |
611.00000 -1.00 |
613.00 | 605.50 | 612.00 | 1,127,428 |
| 29 Dec 15 |
612.00000 +16.00 |
612.00 | 597.00 | 597.00 | 1,765,210 |
| 24 Dec 15 |
596.00000 -4.00 |
602.00 | 595.50 | 602.00 | 240,841 |
| 23 Dec 15 |
600.00000 +10.50 |
600.75 | 591.00 | 591.00 | 1,683,268 |
| 22 Dec 15 |
589.50000 +0.00 |
593.50 | 585.00 | 593.50 | 1,775,149 |
| 21 Dec 15 |
589.50000 -0.50 |
597.50 | 588.50 | 589.50 | 1,275,272 |
| 18 Dec 15 |
590.00000 +1.00 |
598.50 | 579.00 | 584.50 | 3,862,724 |
| 17 Dec 15 |
589.00000 +2.00 |
595.00 | 585.00 | 595.00 | 2,445,852 |
| 16 Dec 15 |
587.00000 -2.50 |
590.00 | 586.50 | 589.50 | 2,181,200 |
| 15 Dec 15 |
589.50000 +10.00 |
591.00 | 581.50 | 584.00 | 3,455,795 |
| 14 Dec 15 |
579.50000 -9.50 |
592.50 | 579.50 | 592.00 | 2,316,709 |
| 11 Dec 15 |
589.00000 -3.00 |
595.00 | 588.00 | 591.50 | 1,881,275 |
| 10 Dec 15 |
592.00000 -11.50 |
602.00 | 590.00 | 600.00 | 3,097,955 |
| 09 Dec 15 |
603.50000 -2.00 |
609.78 | 602.00 | 605.50 | 3,001,799 |
| 08 Dec 15 |
605.50000 -8.50 |
625.18 | 604.60 | 612.50 | 3,723,476 |
| 07 Dec 15 |
614.00000 +2.50 |
625.50 | 612.50 | 613.50 | 3,591,104 |
| 04 Dec 15 |
611.50000 +30.00 |
614.00 | 584.00 | 584.00 | 5,261,868 |
| 03 Dec 15 |
581.50000 +4.50 |
590.00 | 570.50 | 578.00 | 4,798,076 |
| 02 Dec 15 |
577.00000 +0.50 |
579.50 | 540.50 | 570.00 | 7,365,081 |
| 01 Dec 15 |
576.50000 -10.00 |
589.50 | 571.50 | 589.50 | 3,943,532 |
| 30 Nov 15 |
586.50000 +12.00 |
587.50 | 574.00 | 576.50 | 3,267,010 |
| 27 Nov 15 |
574.50000 +0.50 |
577.50 | 568.50 | 570.00 | 1,381,857 |
| 26 Nov 15 |
574.00000 +1.50 |
584.00 | 572.50 | 574.50 | 1,391,400 |
| 25 Nov 15 |
572.50000 +14.00 |
578.00 | 561.00 | 561.00 | 1,465,704 |
| 24 Nov 15 |
558.50000 -6.50 |
567.00 | 553.00 | 564.50 | 2,704,351 |
| 23 Nov 15 |
565.00000 +3.50 |
567.00 | 557.50 | 557.50 | 1,636,963 |
| 20 Nov 15 |
561.50000 +0.00 |
564.00 | 556.50 | 564.00 | 1,934,275 |
| 19 Nov 15 |
561.50000 +15.00 |
563.50 | 549.50 | 551.50 | 1,976,670 |
| 18 Nov 15 |
546.50000 +1.50 |
547.00 | 541.50 | 543.00 | 1,299,941 |
| 17 Nov 15 |
545.00000 +6.50 |
548.50 | 543.39 | 544.00 | 1,295,857 |
| 16 Nov 15 |
538.50000 +1.00 |
540.00 | 532.50 | 533.00 | 956,139 |
| 13 Nov 15 |
537.50000 -2.50 |
540.50 | 535.50 | 539.00 | 1,431,440 |
| 12 Nov 15 |
540.00000 +1.50 |
543.00 | 537.00 | 538.50 | 1,452,483 |
| 11 Nov 15 |
538.50000 +4.50 |
541.00 | 534.00 | 534.00 | 1,755,723 |
| 10 Nov 15 |
534.00000 -8.00 |
545.14 | 531.17 | 544.50 | 1,728,855 |
| 09 Nov 15 |
542.00000 -1.00 |
546.50 | 541.50 | 544.50 | 1,311,296 |
| 06 Nov 15 |
543.00000 -2.00 |
547.00 | 542.00 | 545.00 | 1,839,582 |
| 05 Nov 15 |
545.00000 +0.00 |
546.50 | 544.00 | 546.00 | 1,624,878 |
| 04 Nov 15 |
545.00000 +2.00 |
545.50 | 543.00 | 544.00 | 2,153,858 |
| 03 Nov 15 |
543.00000 +0.50 |
544.11 | 538.00 | 543.00 | 1,358,442 |
| 02 Nov 15 |
542.50000 -2.50 |
546.00 | 540.50 | 540.50 | 1,323,409 |
| 30 Oct 15 |
545.00000 -1.00 |
548.50 | 541.50 | 546.50 | 1,771,136 |
| 29 Oct 15 |
546.00000 +1.50 |
553.50 | 543.00 | 545.00 | 1,730,733 |
| 28 Oct 15 |
544.50000 +8.50 |
544.50 | 536.00 | 536.00 | 1,420,750 |
| 27 Oct 15 |
536.00000 -6.00 |
543.00 | 536.00 | 541.00 | 1,597,825 |
| 26 Oct 15 |
542.00000 +2.00 |
543.50 | 538.00 | 540.00 | 1,564,982 |
| 23 Oct 15 |
540.00000 -2.50 |
547.28 | 538.50 | 544.00 | 2,278,190 |
| 22 Oct 15 |
542.50000 +1.50 |
544.50 | 539.50 | 540.00 | 1,536,879 |
| 21 Oct 15 |
541.00000 +11.50 |
541.50 | 529.00 | 530.00 | 1,351,858 |
| 20 Oct 15 |
529.50000 +4.00 |
530.00 | 524.00 | 525.00 | 1,730,240 |
| 19 Oct 15 |
525.50000 +0.00 |
530.00 | 522.50 | 526.00 | 1,747,068 |
| 16 Oct 15 |
525.50000 -1.50 |
535.00 | 522.00 | 531.50 | 1,810,326 |
| 15 Oct 15 |
527.00000 +7.00 |
528.00 | 520.50 | 522.50 | 1,706,622 |
| 14 Oct 15 |
520.00000 -7.00 |
524.50 | 517.50 | 523.00 | 1,818,102 |
| 13 Oct 15 |
527.00000 +3.00 |
528.50 | 520.50 | 525.50 | 1,506,040 |
| 12 Oct 15 |
524.00000 +4.00 |
525.00 | 518.50 | 521.00 | 1,294,803 |
| 09 Oct 15 |
520.00000 +2.00 |
526.00 | 516.50 | 523.00 | 1,508,314 |
| 08 Oct 15 |
518.00000 +5.50 |
521.00 | 511.50 | 511.50 | 1,485,319 |
| 07 Oct 15 |
512.50000 -3.00 |
519.00 | 511.50 | 517.00 | 1,788,335 |
| 06 Oct 15 |
515.50000 -2.00 |
520.50 | 515.00 | 518.50 | 2,143,635 |
| 05 Oct 15 |
517.50000 +13.00 |
519.50 | 512.00 | 512.00 | 2,517,840 |
| 02 Oct 15 |
504.50000 -1.50 |
511.50 | 501.00 | 509.00 | 1,929,046 |
| 01 Oct 15 |
506.00000 +6.60 |
511.00 | 502.50 | 505.00 | 3,005,202 |
| 30 Sep 15 |
499.39999 +8.00 |
501.00 | 495.00 | 500.00 | 2,700,780 |
| 29 Sep 15 |
491.39999 -22.10 |
508.50 | 491.40 | 508.00 | 2,684,949 |
| 28 Sep 15 |
513.50000 -6.00 |
519.00 | 512.00 | 519.00 | 1,399,660 |
| 25 Sep 15 |
519.50000 +11.50 |
527.00 | 514.00 | 515.00 | 1,787,853 |
| 24 Sep 15 |
508.00000 +2.50 |
509.50 | 503.50 | 506.00 | 1,980,784 |
| 23 Sep 15 |
505.50000 +7.70 |
508.00 | 494.50 | 497.60 | 1,457,182 |
| 22 Sep 15 |
497.79999 -15.70 |
514.50 | 497.80 | 514.00 | 1,581,155 |
| 21 Sep 15 |
513.50000 +0.50 |
517.00 | 509.50 | 511.50 | 1,636,735 |
| 18 Sep 15 |
513.00000 -2.00 |
516.50 | 507.50 | 515.00 | 1,932,632 |
| 17 Sep 15 |
515.00000 +1.50 |
517.50 | 512.50 | 513.50 | 1,959,139 |
| 16 Sep 15 |
513.50000 +3.00 |
517.00 | 507.50 | 511.50 | 2,105,004 |
| 15 Sep 15 |
510.50000 +4.50 |
513.00 | 503.00 | 505.00 | 1,368,211 |
| 14 Sep 15 |
506.00000 +1.00 |
512.50 | 504.50 | 508.00 | 1,691,522 |
| 11 Sep 15 |
505.00000 -3.50 |
509.00 | 500.50 | 508.50 | 1,683,657 |
| 10 Sep 15 |
508.50000 -7.50 |
516.00 | 506.50 | 512.00 | 1,952,101 |
| 09 Sep 15 |
516.00000 +11.50 |
517.00 | 510.00 | 513.00 | 1,957,228 |
| 08 Sep 15 |
504.50000 +1.00 |
512.50 | 504.46 | 506.00 | 1,652,636 |
| 07 Sep 15 |
503.50000 +4.40 |
504.50 | 498.90 | 503.00 | 866,098 |
| 04 Sep 15 |
499.10001 -4.90 |
505.50 | 499.10 | 499.60 | 2,253,608 |
| 03 Sep 15 |
504.00000 +2.50 |
512.50 | 502.91 | 506.50 | 1,544,615 |
| 02 Sep 15 |
501.50000 -2.50 |
508.50 | 500.00 | 506.00 | 2,463,651 |
| 01 Sep 15 |
504.00000 -11.50 |
508.50 | 501.50 | 505.00 | 2,805,128 |
| 28 Aug 15 |
515.50000 +2.00 |
516.00 | 504.50 | 515.00 | 5,121,994 |
| 27 Aug 15 |
513.50000 +18.50 |
517.00 | 500.00 | 504.00 | 3,334,411 |
| 26 Aug 15 |
495.00000 -8.50 |
498.80 | 492.40 | 496.70 | 3,148,056 |
| 25 Aug 15 |
503.50000 +13.80 |
505.00 | 492.90 | 493.00 | 2,716,344 |
| 24 Aug 15 |
489.70001 -11.80 |
496.00 | 482.90 | 488.20 | 5,270,086 |
| 21 Aug 15 |
501.50000 -7.50 |
511.00 | 498.30 | 503.00 | 2,532,609 |
| 20 Aug 15 |
509.00000 -11.00 |
518.00 | 508.50 | 516.00 | 2,318,775 |
| 19 Aug 15 |
520.00000 -2.50 |
526.00 | 513.50 | 519.50 | 1,786,258 |
| 18 Aug 15 |
522.50000 -3.50 |
526.50 | 522.50 | 525.00 | 1,695,947 |
| 17 Aug 15 |
526.00000 +2.50 |
528.50 | 521.50 | 526.00 | 1,508,428 |
| 14 Aug 15 |
523.50000 +5.50 |
526.00 | 519.00 | 520.00 | 2,003,380 |
| 13 Aug 15 |
518.00000 +7.00 |
522.00 | 516.00 | 517.50 | 2,159,647 |
| 12 Aug 15 |
511.00000 -11.00 |
524.11 | 505.50 | 517.50 | 1,972,948 |
| 11 Aug 15 |
522.00000 -3.50 |
527.00 | 521.96 | 524.50 | 1,577,035 |
| 10 Aug 15 |
525.50000 +6.50 |
527.00 | 520.00 | 522.00 | 1,718,731 |
| 07 Aug 15 |
519.00000 -4.50 |
522.00 | 516.00 | 521.00 | 1,680,075 |
| 06 Aug 15 |
523.50000 -5.00 |
530.50 | 520.50 | 525.50 | 1,657,930 |
| 05 Aug 15 |
528.50000 +14.00 |
528.50 | 512.50 | 514.50 | 2,826,958 |
| 04 Aug 15 |
514.50000 -1.50 |
516.50 | 510.50 | 516.00 | 2,122,511 |
| 03 Aug 15 |
516.00000 -5.00 |
522.00 | 511.50 | 519.50 | 2,572,431 |
| 31 Jul 15 |
521.00000 +6.00 |
522.00 | 512.14 | 517.00 | 2,767,331 |
| 30 Jul 15 |
515.00000 +0.50 |
517.50 | 510.00 | 515.00 | 2,069,571 |
| 29 Jul 15 |
514.50000 -5.50 |
523.00 | 512.00 | 523.00 | 2,457,142 |
| 28 Jul 15 |
520.00000 -0.50 |
523.50 | 517.50 | 522.50 | 1,790,166 |
| 27 Jul 15 |
520.50000 -20.50 |
540.50 | 517.50 | 539.00 | 2,976,905 |
| 24 Jul 15 |
541.00000 -2.50 |
550.50 | 540.50 | 543.00 | 1,694,061 |
| 23 Jul 15 |
543.50000 +2.50 |
549.50 | 540.00 | 547.00 | 2,393,159 |
| 22 Jul 15 |
541.00000 +5.50 |
548.50 | 528.50 | 528.50 | 3,119,566 |
| 21 Jul 15 |
535.50000 -0.50 |
537.50 | 533.00 | 535.50 | 1,662,575 |
| 20 Jul 15 |
536.00000 +5.50 |
542.50 | 529.75 | 530.00 | 1,822,360 |
| 17 Jul 15 |
530.50000 -4.50 |
539.88 | 529.50 | 536.00 | 2,086,764 |
| 16 Jul 15 |
535.00000 +3.50 |
538.00 | 529.00 | 532.50 | 1,762,512 |
| 15 Jul 15 |
531.50000 -1.50 |
534.00 | 530.00 | 531.50 | 1,617,768 |
| 14 Jul 15 |
533.00000 +0.00 |
534.50 | 526.50 | 532.50 | 1,980,595 |
| 13 Jul 15 |
533.00000 +9.00 |
533.00 | 527.50 | 527.50 | 1,537,689 |
| 10 Jul 15 |
524.00000 +4.50 |
526.00 | 522.00 | 524.00 | 1,565,566 |
| 09 Jul 15 |
519.50000 +13.50 |
524.00 | 506.50 | 506.50 | 2,522,992 |
| 08 Jul 15 |
506.00000 +3.50 |
511.00 | 503.00 | 504.50 | 2,918,506 |
| 07 Jul 15 |
502.50000 -6.00 |
513.50 | 502.00 | 510.00 | 1,979,931 |
| 06 Jul 15 |
508.50000 -2.00 |
510.50 | 502.88 | 505.00 | 1,839,643 |
| 03 Jul 15 |
510.50000 +0.00 |
515.32 | 509.50 | 509.50 | 1,212,338 |
| 02 Jul 15 |
510.50000 -9.50 |
521.50 | 507.50 | 520.00 | 2,757,903 |
| 01 Jul 15 |
520.00000 +7.50 |
526.00 | 514.18 | 514.50 | 2,275,787 |
| 30 Jun 15 |
512.50000 -14.00 |
525.00 | 512.50 | 522.50 | 3,916,931 |
| 29 Jun 15 |
526.50000 -3.50 |
534.50 | 507.50 | 513.00 | 3,845,819 |
| 26 Jun 15 |
530.00000 -6.00 |
535.00 | 529.50 | 533.50 | 2,363,073 |
| 25 Jun 15 |
536.00000 +20.00 |
540.50 | 512.00 | 515.00 | 5,079,234 |
| 24 Jun 15 |
516.00000 -33.00 |
549.14 | 511.00 | 547.50 | 5,221,762 |
| 23 Jun 15 |
549.00000 +8.50 |
553.50 | 544.50 | 544.50 | 2,826,055 |
| 22 Jun 15 |
540.50000 +1.50 |
550.00 | 538.00 | 546.50 | 3,223,722 |
| 19 Jun 15 |
539.00000 +0.00 |
548.00 | 537.19 | 540.50 | 3,975,199 |
| 18 Jun 15 |
539.00000 -1.50 |
540.00 | 531.00 | 539.00 | 2,559,417 |
| 17 Jun 15 |
540.50000 -2.50 |
545.00 | 540.18 | 544.00 | 1,506,451 |
| 16 Jun 15 |
543.00000 -2.50 |
546.00 | 534.50 | 544.00 | 2,028,683 |
| 15 Jun 15 |
545.50000 -6.00 |
551.50 | 542.50 | 550.00 | 2,822,004 |
| 12 Jun 15 |
551.50000 -2.50 |
556.65 | 549.50 | 553.50 | 1,377,137 |
| 11 Jun 15 |
554.00000 +5.00 |
556.00 | 549.00 | 549.50 | 2,171,033 |
| 10 Jun 15 |
549.00000 +8.00 |
551.00 | 537.50 | 540.00 | 3,098,781 |
| 09 Jun 15 |
541.00000 -3.50 |
545.87 | 539.71 | 543.00 | 0 |
| 08 Jun 15 |
544.50000 -3.00 |
549.00 | 544.50 | 547.00 | 0 |
| 05 Jun 15 |
547.50000 -9.50 |
559.00 | 546.50 | 556.50 | 2,911,727 |
| 04 Jun 15 |
557.00000 -5.50 |
564.00 | 552.00 | 561.50 | 4,366,068 |
| 03 Jun 15 |
562.50000 -4.50 |
571.00 | 562.50 | 567.50 | 2,583,668 |
| 02 Jun 15 |
567.00000 -6.50 |
580.50 | 565.50 | 578.00 | 3,670,773 |
| 01 Jun 15 |
573.50000 +5.00 |
575.50 | 569.00 | 570.00 | 2,379,915 |
| 29 May 15 |
568.50000 -9.00 |
579.00 | 565.00 | 577.00 | 3,568,965 |
| 28 May 15 |
577.50000 +7.50 |
580.00 | 571.50 | 575.00 | 3,550,719 |
| 27 May 15 |
570.00000 +2.50 |
572.18 | 567.50 | 567.50 | 2,342,965 |
| 26 May 15 |
567.50000 -4.50 |
573.68 | 566.00 | 573.50 | 2,844,482 |
| 22 May 15 |
572.00000 -2.50 |
577.50 | 570.50 | 575.00 | 1,384,657 |
| 21 May 15 |
574.50000 -1.00 |
584.00 | 571.50 | 574.50 | 2,505,080 |
| 20 May 15 |
575.50000 +5.00 |
576.50 | 566.50 | 571.50 | 3,041,186 |
| 19 May 15 |
570.50000 +9.00 |
573.50 | 559.50 | 560.00 | 3,095,806 |
| 18 May 15 |
561.50000 +17.50 |
563.50 | 545.50 | 545.50 | 2,895,001 |
| 15 May 15 |
544.00000 +0.00 |
549.00 | 540.00 | 543.00 | 1,711,429 |
| 14 May 15 |
544.00000 +1.00 |
545.50 | 537.50 | 540.50 | 3,197,295 |
| 13 May 15 |
543.00000 +2.00 |
549.50 | 541.50 | 543.00 | 4,501,643 |
| 12 May 15 |
541.00000 -15.00 |
558.50 | 539.00 | 556.50 | 4,721,932 |
| 11 May 15 |
556.00000 +12.50 |
564.00 | 541.50 | 544.50 | 5,293,731 |
| 08 May 15 |
543.50000 +17.00 |
545.50 | 532.50 | 535.00 | 4,494,536 |
| 07 May 15 |
526.50000 -9.50 |
545.00 | 523.50 | 541.00 | 4,669,173 |
| 06 May 15 |
536.00000 +39.50 |
541.50 | 483.50 | 501.50 | 8,331,167 |
| 05 May 15 |
496.50000 +7.50 |
502.00 | 490.30 | 492.80 | 4,384,961 |
| 01 May 15 |
489.00000 +3.00 |
489.70 | 479.00 | 484.90 | 1,702,802 |
| 30 Apr 15 |
486.00000 +0.10 |
486.90 | 477.30 | 485.10 | 4,270,885 |
| 29 Apr 15 |
485.89999 -2.40 |
491.90 | 484.80 | 488.10 | 2,687,549 |
| 28 Apr 15 |
488.29999 -3.50 |
492.11 | 483.40 | 491.00 | 2,269,983 |
| 27 Apr 15 |
491.79999 +7.10 |
491.90 | 477.20 | 483.80 | 3,063,636 |
| 24 Apr 15 |
484.70001 -2.10 |
490.50 | 482.70 | 488.00 | 1,813,352 |
| 23 Apr 15 |
486.79999 +5.20 |
486.80 | 478.80 | 482.60 | 3,522,918 |
| 22 Apr 15 |
481.60001 +2.90 |
485.10 | 478.30 | 479.80 | 5,747,334 |
| 21 Apr 15 |
478.70001 +5.90 |
483.00 | 474.50 | 476.20 | 3,071,048 |
| 20 Apr 15 |
472.79999 +3.50 |
473.10 | 466.80 | 469.80 | 1,963,479 |
| 17 Apr 15 |
469.29999 -10.00 |
482.50 | 468.50 | 478.30 | 2,484,656 |
| 16 Apr 15 |
479.29999 -4.20 |
485.80 | 477.60 | 485.40 | 2,289,558 |
| 15 Apr 15 |
483.50000 +2.80 |
484.90 | 478.30 | 479.60 | 2,452,747 |
| 14 Apr 15 |
480.70001 +3.10 |
482.50 | 476.00 | 476.70 | 2,427,516 |
| 13 Apr 15 |
477.60001 -6.40 |
484.00 | 474.00 | 483.20 | 3,018,671 |
| 10 Apr 15 |
484.00000 +7.10 |
484.40 | 477.10 | 478.20 | 2,537,991 |
| 09 Apr 15 |
476.89999 +4.70 |
480.10 | 473.55 | 474.40 | 2,777,786 |
| 08 Apr 15 |
472.20001 -1.20 |
474.70 | 470.50 | 470.50 | 5,648,824 |
| 07 Apr 15 |
473.39999 +3.50 |
474.90 | 470.40 | 470.90 | 1,943,573 |
| 02 Apr 15 |
469.89999 +1.10 |
470.60 | 465.00 | 467.70 | 1,441,801 |
| 01 Apr 15 |
468.79999 +2.10 |
470.60 | 464.70 | 465.60 | 3,670,201 |
| 31 Mar 15 |
466.70001 -2.30 |
475.10 | 465.40 | 468.70 | 3,965,255 |
| 30 Mar 15 |
469.00000 +7.10 |
471.21 | 463.40 | 465.80 | 3,224,397 |
| 27 Mar 15 |
461.89999 -3.40 |
470.70 | 458.40 | 465.20 | 3,512,404 |
| 26 Mar 15 |
465.29999 -3.20 |
465.90 | 458.40 | 465.30 | 3,098,097 |
| 25 Mar 15 |
468.50000 -13.20 |
481.80 | 466.30 | 480.00 | 4,812,250 |
| 24 Mar 15 |
481.70001 +3.10 |
487.40 | 478.30 | 479.00 | 4,518,671 |
| 23 Mar 15 |
478.60001 -1.70 |
480.90 | 473.13 | 480.90 | 2,101,925 |
| 20 Mar 15 |
480.29999 -0.80 |
485.70 | 480.30 | 482.50 | 5,463,975 |
| 19 Mar 15 |
481.10001 +2.70 |
483.20 | 478.10 | 480.50 | 2,139,141 |
| 18 Mar 15 |
478.39999 -0.30 |
481.20 | 476.40 | 478.80 | 2,688,449 |
| 17 Mar 15 |
478.70001 +4.50 |
479.90 | 473.00 | 474.30 | 2,737,903 |
| 16 Mar 15 |
474.20001 +1.50 |
476.80 | 470.80 | 474.40 | 2,799,930 |
| 13 Mar 15 |
472.70001 -4.10 |
477.30 | 464.60 | 469.00 | 2,883,432 |
| 12 Mar 15 |
476.79999 +0.50 |
482.00 | 476.00 | 477.90 | 2,435,742 |
| 11 Mar 15 |
476.29999 -0.50 |
481.90 | 473.50 | 478.80 | 2,846,700 |
| 10 Mar 15 |
476.79999 -9.20 |
491.70 | 476.30 | 484.10 | 3,021,597 |
| 09 Mar 15 |
486.00000 -5.40 |
491.00 | 483.30 | 491.00 | 3,014,319 |
| 06 Mar 15 |
491.39999 -0.30 |
497.00 | 490.90 | 492.10 | 2,254,052 |
| 05 Mar 15 |
491.70001 +6.90 |
494.70 | 484.20 | 485.00 | 6,410,600 |
| 04 Mar 15 |
484.79999 +2.00 |
484.80 | 477.30 | 482.20 | 1,357,239 |
| 03 Mar 15 |
482.79999 -1.40 |
490.10 | 482.80 | 485.70 | 1,531,815 |
| 02 Mar 15 |
484.20001 -0.30 |
495.90 | 482.60 | 485.20 | 2,131,848 |
| 27 Feb 15 |
484.50000 -3.80 |
487.10 | 483.40 | 486.20 | 2,495,978 |
| 26 Feb 15 |
488.29999 +5.50 |
488.30 | 481.50 | 483.60 | 1,873,444 |
| 25 Feb 15 |
482.79999 -0.70 |
484.50 | 478.60 | 483.50 | 2,087,139 |
| 24 Feb 15 |
483.50000 +4.40 |
486.90 | 479.00 | 479.00 | 2,933,622 |
| 23 Feb 15 |
479.10001 +7.50 |
479.40 | 473.60 | 473.80 | 1,609,144 |
| 20 Feb 15 |
471.60001 -0.40 |
472.30 | 469.80 | 471.70 | 4,868,223 |
| 19 Feb 15 |
472.00000 +1.90 |
474.46 | 469.43 | 470.20 | 1,698,790 |
| 18 Feb 15 |
470.10001 +5.20 |
470.60 | 463.70 | 465.40 | 2,428,557 |
| 17 Feb 15 |
464.89999 -5.50 |
470.40 | 464.20 | 469.30 | 3,212,165 |
| 16 Feb 15 |
470.39999 -1.00 |
472.10 | 465.00 | 470.90 | 2,164,898 |
| 13 Feb 15 |
471.39999 -3.30 |
481.70 | 466.70 | 476.20 | 3,714,440 |
| 12 Feb 15 |
474.70001 -6.50 |
479.90 | 472.40 | 473.40 | 4,433,848 |
| 11 Feb 15 |
481.20001 +2.50 |
481.30 | 475.00 | 478.30 | 2,394,379 |
| 10 Feb 15 |
478.70001 +2.60 |
479.00 | 472.40 | 477.10 | 3,924,974 |
| 09 Feb 15 |
476.10001 -8.80 |
484.10 | 475.20 | 484.10 | 2,171,447 |
| 06 Feb 15 |
484.89999 -0.50 |
486.60 | 483.20 | 485.40 | 1,647,864 |
| 05 Feb 15 |
485.39999 +1.00 |
487.80 | 482.80 | 482.80 | 2,317,594 |
| 04 Feb 15 |
484.39999 +4.00 |
484.60 | 478.90 | 480.90 | 3,475,968 |
| 03 Feb 15 |
480.39999 +3.40 |
482.30 | 476.80 | 477.90 | 2,870,721 |
| 02 Feb 15 |
477.00000 -3.20 |
481.10 | 474.70 | 479.90 | 2,512,842 |
| 30 Jan 15 |
480.20001 -1.30 |
484.09 | 479.90 | 482.70 | 3,667,462 |
| 29 Jan 15 |
481.50000 -0.20 |
483.50 | 475.70 | 479.80 | 3,490,257 |
| 28 Jan 15 |
481.70001 -2.30 |
486.20 | 468.00 | 482.40 | 8,116,216 |
| 27 Jan 15 |
484.00000 +4.00 |
486.00 | 479.90 | 480.80 | 4,641,527 |
| 26 Jan 15 |
480.00000 +1.30 |
481.60 | 474.90 | 477.70 | 2,850,451 |
| 23 Jan 15 |
478.70001 +1.10 |
480.00 | 476.30 | 479.00 | 3,492,877 |
| 22 Jan 15 |
477.60001 +5.50 |
483.27 | 471.30 | 471.30 | 4,699,275 |
| 21 Jan 15 |
472.10001 +0.50 |
474.60 | 469.40 | 472.50 | 2,212,471 |
| 20 Jan 15 |
471.60001 +2.60 |
476.10 | 468.50 | 469.30 | 2,759,385 |
| 19 Jan 15 |
469.00000 -0.20 |
469.90 | 466.50 | 467.70 | 1,276,102 |
| 16 Jan 15 |
469.20001 +1.50 |
469.80 | 461.80 | 464.50 | 1,648,428 |
| 15 Jan 15 |
467.70001 +5.80 |
467.70 | 459.10 | 465.00 | 2,267,200 |
| 14 Jan 15 |
461.89999 -1.50 |
465.20 | 458.50 | 458.60 | 3,077,362 |
| 13 Jan 15 |
463.39999 -1.60 |
467.50 | 458.70 | 463.50 | 4,298,179 |
| 12 Jan 15 |
465.00000 +2.40 |
467.50 | 462.00 | 464.40 | 2,800,186 |
| 09 Jan 15 |
462.60001 -3.00 |
469.50 | 460.80 | 464.00 | 2,407,391 |
| 08 Jan 15 |
465.60001 +5.60 |
465.60 | 453.50 | 456.50 | 5,482,232 |
| 07 Jan 15 |
460.00000 +0.20 |
463.50 | 454.80 | 461.30 | 3,209,331 |
| 06 Jan 15 |
459.79999 -8.00 |
468.00 | 457.75 | 467.80 | 3,103,260 |
| 05 Jan 15 |
467.79999 +0.00 |
470.70 | 465.89 | 466.70 | 2,860,333 |
| 02 Jan 15 |
467.79999 +2.10 |
469.50 | 465.10 | 465.90 | 2,344,535 |
| 31 Dec 14 |
465.70001 -3.10 |
470.40 | 464.60 | 469.40 | 427,973 |
| 30 Dec 14 |
468.79999 -0.20 |
469.40 | 464.20 | 467.50 | 2,129,131 |
| 29 Dec 14 |
469.00000 +5.00 |
473.60 | 464.10 | 465.10 | 2,058,141 |
| 24 Dec 14 |
464.00000 +1.30 |
464.13 | 459.80 | 461.60 | 342,891 |
| 23 Dec 14 |
462.70001 +1.70 |
462.80 | 458.10 | 461.50 | 2,018,500 |
| 22 Dec 14 |
461.00000 +3.40 |
463.20 | 456.40 | 459.40 | 3,140,170 |
| 19 Dec 14 |
457.60001 +11.30 |
458.60 | 448.70 | 449.10 | 7,092,458 |
| 18 Dec 14 |
446.29999 +8.60 |
448.20 | 438.20 | 442.10 | 2,977,060 |
| 17 Dec 14 |
437.70001 -0.50 |
439.90 | 431.00 | 434.10 | 2,319,355 |
| 16 Dec 14 |
438.20001 +8.50 |
439.20 | 427.70 | 430.30 | 4,109,283 |
| 15 Dec 14 |
429.70001 -3.90 |
437.70 | 429.30 | 434.00 | 2,989,933 |
| 12 Dec 14 |
433.60001 -5.30 |
438.90 | 433.10 | 437.20 | 3,307,370 |
| 11 Dec 14 |
438.89999 +1.50 |
439.40 | 432.20 | 437.50 | 3,217,214 |
| 10 Dec 14 |
437.39999 +0.30 |
441.50 | 436.80 | 437.10 | 2,756,654 |
| 09 Dec 14 |
437.10001 -9.40 |
446.30 | 436.80 | 444.20 | 2,890,532 |
| 08 Dec 14 |
446.50000 -1.40 |
451.80 | 441.60 | 447.50 | 3,267,141 |
| 05 Dec 14 |
447.89999 -1.70 |
456.60 | 447.50 | 452.90 | 5,314,292 |
| 04 Dec 14 |
449.60001 +27.50 |
458.10 | 423.40 | 423.40 | 9,182,022 |
| 03 Dec 14 |
422.10001 +18.90 |
428.30 | 403.90 | 404.00 | 5,487,739 |
| 02 Dec 14 |
403.20001 +1.10 |
406.70 | 399.70 | 403.00 | 3,628,541 |
| 01 Dec 14 |
402.10001 -5.00 |
407.00 | 401.90 | 406.00 | 3,272,702 |
| 28 Nov 14 |
407.10001 +6.20 |
408.20 | 399.40 | 401.00 | 2,688,439 |
| 27 Nov 14 |
400.89999 -6.00 |
408.54 | 399.20 | 406.50 | 2,551,517 |
| 26 Nov 14 |
406.89999 +0.00 |
409.40 | 404.80 | 407.70 | 2,655,318 |
| 25 Nov 14 |
406.89999 +5.60 |
406.90 | 398.50 | 401.30 | 4,503,926 |
| 24 Nov 14 |
401.29999 +2.30 |
401.80 | 396.90 | 399.20 | 2,012,062 |
| 21 Nov 14 |
399.00000 +6.20 |
399.00 | 391.00 | 393.00 | 2,870,005 |
| 20 Nov 14 |
392.79999 +0.90 |
393.00 | 389.40 | 391.20 | 2,111,050 |
| 19 Nov 14 |
391.89999 -0.80 |
394.10 | 389.80 | 394.10 | 2,375,344 |
| 18 Nov 14 |
392.70001 +2.10 |
393.40 | 389.80 | 391.40 | 1,760,382 |
| 17 Nov 14 |
390.60001 -0.10 |
390.60 | 385.40 | 385.70 | 3,738,703 |
| 14 Nov 14 |
390.70001 +2.20 |
390.70 | 387.10 | 389.50 | 2,107,265 |
| 13 Nov 14 |
388.50000 +7.50 |
389.30 | 382.90 | 383.00 | 2,361,287 |
| 12 Nov 14 |
381.00000 -0.60 |
382.90 | 379.80 | 381.20 | 2,699,826 |
| 11 Nov 14 |
381.60001 +1.40 |
381.90 | 380.30 | 381.30 | 1,382,404 |
| 10 Nov 14 |
380.20001 +4.80 |
380.20 | 373.40 | 374.20 | 2,560,415 |
| 07 Nov 14 |
375.39999 -4.80 |
382.00 | 374.20 | 381.50 | 6,024,408 |
| 06 Nov 14 |
380.20001 +1.40 |
380.70 | 375.60 | 377.80 | 1,884,550 |
| 05 Nov 14 |
378.79999 +7.90 |
379.90 | 372.40 | 372.80 | 2,448,034 |
| 04 Nov 14 |
370.89999 -4.10 |
376.30 | 368.00 | 374.60 | 3,662,521 |
| 03 Nov 14 |
375.00000 -2.70 |
379.20 | 374.40 | 377.70 | 2,223,026 |
| 31 Oct 14 |
377.70001 +2.10 |
380.50 | 375.30 | 379.30 | 3,013,276 |
| 30 Oct 14 |
375.60001 +4.60 |
375.60 | 370.90 | 372.00 | 1,911,307 |
| 29 Oct 14 |
371.00000 +1.80 |
372.10 | 369.40 | 370.60 | 2,066,822 |
| 28 Oct 14 |
369.20001 +1.90 |
371.00 | 367.70 | 369.20 | 1,399,855 |
| 27 Oct 14 |
367.29999 +0.50 |
369.90 | 364.80 | 369.40 | 1,641,454 |
| 24 Oct 14 |
366.79999 +0.20 |
366.94 | 363.60 | 366.50 | 1,817,298 |
| 23 Oct 14 |
366.60001 +0.70 |
366.90 | 363.00 | 366.20 | 1,927,219 |
| 22 Oct 14 |
365.89999 +3.30 |
368.30 | 362.96 | 363.70 | 3,208,667 |
| 21 Oct 14 |
362.60001 +6.50 |
363.00 | 355.20 | 356.00 | 4,285,992 |
| 20 Oct 14 |
356.10001 -2.60 |
360.30 | 355.00 | 357.40 | 2,564,521 |
| 17 Oct 14 |
358.70001 +7.90 |
358.70 | 349.83 | 350.00 | 3,427,421 |
| 16 Oct 14 |
350.79999 -2.60 |
358.40 | 347.00 | 355.30 | 5,654,937 |
| 15 Oct 14 |
353.39999 -5.80 |
360.90 | 353.00 | 360.60 | 3,877,160 |
| 14 Oct 14 |
359.20001 +6.70 |
360.10 | 350.70 | 350.70 | 3,293,839 |
| 13 Oct 14 |
352.50000 +2.40 |
352.80 | 346.70 | 347.70 | 2,650,036 |
| 10 Oct 14 |
350.10001 -1.10 |
353.30 | 349.40 | 350.00 | 2,839,420 |
| 09 Oct 14 |
351.20001 -2.00 |
356.50 | 350.60 | 356.30 | 2,392,172 |
| 08 Oct 14 |
353.20001 -3.20 |
356.30 | 349.70 | 355.50 | 3,413,954 |
| 07 Oct 14 |
356.39999 -1.80 |
357.64 | 352.90 | 357.60 | 3,085,721 |
| 06 Oct 14 |
358.20001 +0.40 |
359.64 | 356.30 | 358.50 | 2,107,203 |
| 03 Oct 14 |
357.79999 +2.60 |
360.00 | 354.20 | 356.20 | 2,252,375 |
| 02 Oct 14 |
355.20001 -6.20 |
361.30 | 354.90 | 361.10 | 3,915,067 |
| 01 Oct 14 |
361.39999 -4.00 |
366.90 | 360.90 | 365.00 | 2,382,039 |
| 30 Sep 14 |
365.39999 -4.40 |
369.80 | 365.30 | 369.50 | 3,161,078 |
| 29 Sep 14 |
369.79999 -2.70 |
373.10 | 367.50 | 372.60 | 2,174,629 |
| 26 Sep 14 |
372.50000 +2.00 |
374.00 | 368.70 | 370.80 | 1,912,849 |
| 25 Sep 14 |
370.50000 -1.80 |
376.20 | 369.50 | 372.70 | 2,998,824 |
| 24 Sep 14 |
372.29999 -0.80 |
376.20 | 370.40 | 372.50 | 2,837,685 |
| 23 Sep 14 |
373.10001 -3.90 |
377.30 | 372.10 | 377.30 | 2,846,141 |
| 22 Sep 14 |
377.00000 +1.00 |
378.00 | 373.90 | 375.10 | 1,934,194 |
| 19 Sep 14 |
376.00000 -1.00 |
380.90 | 375.00 | 380.40 | 4,709,574 |
| 18 Sep 14 |
377.00000 +3.00 |
377.10 | 373.90 | 373.90 | 2,114,912 |
| 17 Sep 14 |
374.00000 -2.50 |
379.00 | 374.00 | 377.30 | 2,780,439 |
| 16 Sep 14 |
376.50000 -6.50 |
381.90 | 375.50 | 381.70 | 2,593,083 |
| 15 Sep 14 |
383.00000 +0.20 |
383.90 | 377.00 | 381.20 | 2,130,542 |
| 12 Sep 14 |
382.79999 -0.10 |
384.10 | 377.60 | 384.00 | 2,735,964 |
| 11 Sep 14 |
382.89999 -6.60 |
390.41 | 379.90 | 390.20 | 2,834,656 |
| 10 Sep 14 |
389.50000 -0.30 |
390.40 | 388.00 | 388.00 | 1,729,590 |
| 09 Sep 14 |
389.79999 +0.30 |
391.00 | 385.20 | 389.40 | 1,983,535 |
| 08 Sep 14 |
389.50000 -0.20 |
390.00 | 385.90 | 388.90 | 2,675,778 |
| 05 Sep 14 |
389.70001 -6.00 |
397.60 | 389.00 | 397.60 | 3,077,371 |
| 04 Sep 14 |
395.70001 -5.80 |
403.50 | 394.40 | 402.00 | 2,793,341 |
| 03 Sep 14 |
401.50000 +2.50 |
404.60 | 398.60 | 399.40 | 1,678,552 |
| 02 Sep 14 |
399.00000 +2.90 |
399.00 | 394.50 | 397.40 | 1,663,283 |
| 01 Sep 14 |
396.10001 +2.40 |
397.20 | 393.10 | 394.50 | 1,312,230 |
| 29 Aug 14 |
393.70001 -0.10 |
395.40 | 391.70 | 394.60 | 1,720,536 |
| 28 Aug 14 |
393.79999 -2.70 |
396.70 | 392.40 | 396.70 | 2,390,443 |
| 27 Aug 14 |
396.50000 -0.50 |
397.60 | 392.70 | 396.00 | 2,214,517 |
| 26 Aug 14 |
397.00000 -1.40 |
402.30 | 396.70 | 400.00 | 2,568,542 |
| 22 Aug 14 |
398.39999 +0.30 |
399.70 | 396.70 | 398.70 | 1,995,384 |
| 21 Aug 14 |
398.10001 +1.40 |
399.30 | 395.20 | 397.30 | 1,363,335 |
| 20 Aug 14 |
396.70001 -0.40 |
400.65 | 396.10 | 397.90 | 1,709,519 |
| 19 Aug 14 |
397.10001 +0.30 |
398.70 | 396.10 | 398.20 | 1,788,061 |
| 18 Aug 14 |
396.79999 +4.60 |
400.50 | 393.26 | 394.10 | 2,556,893 |
| 15 Aug 14 |
392.20001 +1.70 |
394.30 | 389.00 | 390.80 | 2,827,676 |
| 14 Aug 14 |
390.50000 +0.30 |
392.20 | 389.00 | 389.50 | 2,176,651 |
| 13 Aug 14 |
390.20001 +1.30 |
391.04 | 387.00 | 390.10 | 2,221,548 |
| 12 Aug 14 |
388.89999 +0.90 |
389.10 | 384.10 | 387.80 | 2,286,764 |
| 11 Aug 14 |
388.00000 +1.00 |
390.00 | 387.00 | 389.10 | 2,277,287 |
| 08 Aug 14 |
387.00000 +4.90 |
389.90 | 379.70 | 379.70 | 4,849,968 |
| 07 Aug 14 |
382.10001 +11.40 |
383.00 | 371.00 | 373.30 | 4,562,722 |
| 06 Aug 14 |
370.70001 +2.60 |
375.70 | 368.70 | 368.70 | 2,857,678 |
| 05 Aug 14 |
368.10001 +2.10 |
370.50 | 365.50 | 366.70 | 2,807,064 |
| 04 Aug 14 |
366.00000 +0.00 |
367.90 | 363.00 | 367.90 | 2,284,437 |
| 01 Aug 14 |
366.00000 -3.10 |
369.10 | 363.80 | 369.10 | 3,365,172 |
| 31 Jul 14 |
369.10001 -1.10 |
372.20 | 367.70 | 371.00 | 7,248,201 |
| 30 Jul 14 |
370.20001 -1.60 |
372.60 | 369.60 | 372.40 | 1,919,165 |
| 29 Jul 14 |
371.79999 +1.70 |
372.70 | 369.50 | 370.80 | 2,693,289 |
| 28 Jul 14 |
370.10001 +0.10 |
372.50 | 367.70 | 371.60 | 2,847,084 |
| 25 Jul 14 |
370.00000 -4.00 |
375.60 | 368.80 | 371.70 | 2,498,878 |
| 24 Jul 14 |
374.00000 -3.00 |
377.90 | 371.70 | 377.90 | 3,350,537 |
| 23 Jul 14 |
377.00000 -4.00 |
385.00 | 372.20 | 378.40 | 3,576,055 |
| 22 Jul 14 |
381.00000 +1.80 |
382.80 | 378.40 | 381.50 | 2,814,668 |
| 21 Jul 14 |
379.20001 +0.90 |
379.80 | 376.90 | 378.60 | 2,763,772 |
| 18 Jul 14 |
378.29999 -0.70 |
378.40 | 376.30 | 377.70 | 1,490,005 |
| 17 Jul 14 |
379.00000 -0.40 |
380.47 | 375.80 | 378.70 | 4,361,423 |
| 16 Jul 14 |
379.39999 +4.30 |
381.46 | 375.80 | 376.50 | 2,347,331 |
| 15 Jul 14 |
375.10001 -2.60 |
377.30 | 374.40 | 376.90 | 1,955,861 |
| 14 Jul 14 |
377.70001 +2.70 |
379.80 | 374.90 | 376.50 | 1,842,549 |
| 11 Jul 14 |
375.00000 +2.00 |
375.10 | 368.10 | 373.20 | 2,513,372 |
| 10 Jul 14 |
373.00000 -4.50 |
381.90 | 370.20 | 377.60 | 3,387,551 |
| 09 Jul 14 |
377.50000 -5.70 |
383.50 | 377.10 | 383.50 | 3,232,247 |
| 08 Jul 14 |
383.20001 +0.20 |
385.30 | 378.10 | 384.00 | 4,250,707 |
| 07 Jul 14 |
383.00000 -3.10 |
387.30 | 382.10 | 386.30 | 5,403,827 |
| 04 Jul 14 |
386.10001 -2.40 |
389.40 | 385.90 | 388.60 | 3,556,111 |
| 03 Jul 14 |
388.50000 +2.10 |
389.60 | 385.00 | 386.20 | 2,043,265 |
| 02 Jul 14 |
386.39999 +0.10 |
389.50 | 384.50 | 386.50 | 3,046,153 |
| 01 Jul 14 |
386.29999 +2.20 |
387.40 | 382.70 | 384.60 | 2,259,982 |
| 30 Jun 14 |
384.10001 -0.70 |
388.40 | 384.06 | 384.70 | 4,445,405 |
| 27 Jun 14 |
384.79999 +0.40 |
385.50 | 380.70 | 384.20 | 1,618,574 |
| 26 Jun 14 |
384.39999 +5.40 |
386.00 | 380.10 | 380.10 | 1,920,639 |
| 25 Jun 14 |
379.00000 -4.60 |
382.30 | 374.50 | 380.10 | 3,435,005 |
| 24 Jun 14 |
383.60001 -3.50 |
388.70 | 380.60 | 387.60 | 2,572,612 |
| 23 Jun 14 |
387.10001 -4.10 |
391.70 | 386.40 | 391.70 | 1,587,842 |
| 20 Jun 14 |
391.20001 +0.00 |
394.00 | 388.20 | 390.50 | 2,073,347 |
| 19 Jun 14 |
391.20001 +2.00 |
397.30 | 391.00 | 392.90 | 1,524,225 |
| 18 Jun 14 |
389.20001 -2.20 |
395.60 | 389.20 | 391.10 | 1,700,374 |
| 17 Jun 14 |
391.39999 +0.80 |
397.90 | 389.80 | 390.80 | 2,893,607 |
| 16 Jun 14 |
390.60001 -5.10 |
398.40 | 387.80 | 393.80 | 2,015,078 |
| 13 Jun 14 |
395.70001 -8.90 |
404.60 | 393.90 | 403.50 | 2,040,805 |
| 12 Jun 14 |
404.60001 +1.40 |
406.30 | 401.90 | 403.50 | 1,572,143 |
| 11 Jun 14 |
403.20001 -7.20 |
411.70 | 402.80 | 410.90 | 1,959,686 |
| 10 Jun 14 |
410.39999 -1.80 |
412.30 | 408.50 | 412.20 | 1,836,457 |
| 09 Jun 14 |
412.20001 -0.70 |
414.20 | 411.60 | 413.30 | 974,982 |
| 06 Jun 14 |
412.89999 +2.20 |
414.20 | 409.60 | 410.80 | 1,110,726 |
| 05 Jun 14 |
410.70001 -4.10 |
417.47 | 409.90 | 415.40 | 1,715,818 |
| 04 Jun 14 |
414.79999 +3.50 |
418.85 | 410.90 | 411.20 | 1,984,472 |
| 03 Jun 14 |
411.29999 -2.10 |
415.66 | 408.30 | 412.00 | 1,646,293 |
| 02 Jun 14 |
413.39999 +3.60 |
417.39 | 410.20 | 411.20 | 2,027,454 |
| 30 May 14 |
409.79999 -2.00 |
419.39 | 409.78 | 411.80 | 2,985,708 |
| 29 May 14 |
411.79999 -2.30 |
416.57 | 408.00 | 413.50 | 1,509,080 |
| 28 May 14 |
414.10001 +0.30 |
419.50 | 412.30 | 414.20 | 5,154,756 |
| 27 May 14 |
413.79999 +12.20 |
417.58 | 400.00 | 404.30 | 2,057,707 |
| 23 May 14 |
401.60001 +0.10 |
406.03 | 400.10 | 401.40 | 1,271,607 |
| 22 May 14 |
401.50000 -0.70 |
406.80 | 400.80 | 401.90 | 1,856,400 |
| 21 May 14 |
402.20001 -0.50 |
405.00 | 399.50 | 402.20 | 1,658,438 |
| 20 May 14 |
402.70001 +5.00 |
404.40 | 397.90 | 399.30 | 2,072,268 |
| 19 May 14 |
397.70001 +0.20 |
402.20 | 396.10 | 398.40 | 2,552,150 |
| 16 May 14 |
397.50000 +5.10 |
397.60 | 386.80 | 393.20 | 3,412,889 |
| 15 May 14 |
392.39999 -7.70 |
402.00 | 386.94 | 400.50 | 2,720,058 |
| 14 May 14 |
400.10001 -5.90 |
406.30 | 399.10 | 403.00 | 1,913,334 |
| 13 May 14 |
406.00000 +3.00 |
406.80 | 400.60 | 403.10 | 2,792,864 |
| 12 May 14 |
403.00000 +6.50 |
406.70 | 397.10 | 397.10 | 3,128,481 |
| 09 May 14 |
396.50000 -3.00 |
398.80 | 387.90 | 398.80 | 4,470,486 |
| 08 May 14 |
399.50000 -22.50 |
419.70 | 389.30 | 419.70 | 6,711,893 |
| 07 May 14 |
422.00000 -5.40 |
428.02 | 420.50 | 426.10 | 3,185,197 |
| 06 May 14 |
427.39999 +4.90 |
427.40 | 422.38 | 423.50 | 2,141,701 |
| 02 May 14 |
422.50000 +1.70 |
424.60 | 419.90 | 424.60 | 2,876,210 |
| 01 May 14 |
420.79999 -5.60 |
428.85 | 420.60 | 425.10 | 1,200,047 |
| 30 Apr 14 |
426.39999 +6.50 |
426.40 | 418.70 | 418.70 | 2,316,202 |
| 29 Apr 14 |
419.89999 +1.60 |
426.70 | 416.80 | 418.60 | 4,032,624 |
| 28 Apr 14 |
418.29999 +1.20 |
421.70 | 414.20 | 416.70 | 2,292,705 |
| 25 Apr 14 |
417.10001 +1.30 |
417.10 | 412.60 | 414.20 | 1,890,808 |
| 24 Apr 14 |
415.79999 +4.10 |
419.70 | 410.60 | 413.60 | 1,751,001 |
| 23 Apr 14 |
411.70001 +0.70 |
412.40 | 409.40 | 411.20 | 2,651,166 |
| 22 Apr 14 |
411.00000 +8.00 |
413.90 | 402.08 | 403.10 | 3,500,414 |
| 17 Apr 14 |
403.00000 +4.30 |
403.90 | 396.20 | 399.70 | 2,072,934 |
| 16 Apr 14 |
398.70001 +7.00 |
399.40 | 395.36 | 395.60 | 2,071,616 |
| 15 Apr 14 |
391.70001 +2.00 |
393.60 | 387.50 | 388.20 | 3,090,673 |
| 14 Apr 14 |
389.70001 -0.90 |
389.70 | 383.40 | 388.20 | 2,287,446 |
| 11 Apr 14 |
390.60001 -8.40 |
395.50 | 381.90 | 395.00 | 2,660,709 |
| 10 Apr 14 |
399.00000 -3.20 |
409.24 | 399.00 | 405.00 | 2,627,555 |
| 09 Apr 14 |
402.20001 +7.10 |
404.70 | 394.30 | 395.30 | 2,058,753 |
| 08 Apr 14 |
395.10001 -8.10 |
403.00 | 393.70 | 401.60 | 2,745,423 |
| 07 Apr 14 |
403.20001 -6.90 |
408.10 | 402.00 | 405.30 | 4,147,445 |
| 04 Apr 14 |
410.10001 -3.70 |
415.30 | 409.20 | 413.40 | 1,676,124 |
| 03 Apr 14 |
413.79999 -4.50 |
419.40 | 413.20 | 418.20 | 1,518,533 |
| 02 Apr 14 |
418.29999 +0.20 |
422.50 | 417.60 | 417.90 | 1,597,836 |
| 01 Apr 14 |
418.10001 +0.00 |
420.00 | 415.40 | 419.60 | 2,114,725 |
| 31 Mar 14 |
418.10001 -1.90 |
422.30 | 417.30 | 420.90 | 1,581,523 |
| 28 Mar 14 |
420.00000 +1.70 |
423.20 | 416.70 | 418.40 | 1,676,766 |
| 27 Mar 14 |
418.29999 -9.00 |
426.60 | 417.20 | 424.60 | 2,519,108 |
| 26 Mar 14 |
427.29999 -2.60 |
432.70 | 425.60 | 430.10 | 2,466,966 |
| 25 Mar 14 |
429.89999 +6.40 |
434.70 | 423.17 | 424.20 | 3,583,256 |
| 24 Mar 14 |
423.50000 -0.90 |
433.10 | 417.20 | 423.50 | 3,755,349 |
| 21 Mar 14 |
424.39999 +4.20 |
424.40 | 417.20 | 419.30 | 4,061,258 |
| 20 Mar 14 |
420.20001 -4.20 |
423.10 | 416.20 | 421.80 | 1,863,073 |
| 19 Mar 14 |
424.39999 +8.50 |
426.30 | 413.70 | 415.60 | 2,640,479 |
| 18 Mar 14 |
415.89999 +4.80 |
416.40 | 410.00 | 410.60 | 2,483,761 |
| 17 Mar 14 |
411.10001 +8.00 |
413.70 | 403.20 | 404.10 | 2,059,422 |
| 14 Mar 14 |
403.10001 -6.10 |
409.20 | 401.70 | 407.10 | 1,773,268 |
| 13 Mar 14 |
409.20001 -2.00 |
412.30 | 408.00 | 411.00 | 1,903,025 |
| 12 Mar 14 |
411.20001 -4.80 |
415.00 | 410.20 | 413.60 | 1,638,758 |
| 11 Mar 14 |
416.00000 -1.50 |
418.10 | 415.50 | 418.10 | 1,806,552 |
| 10 Mar 14 |
417.50000 -1.90 |
421.30 | 415.80 | 420.50 | 1,851,768 |
| 07 Mar 14 |
419.39999 -3.50 |
425.40 | 419.00 | 424.70 | 1,948,591 |
| 06 Mar 14 |
422.89999 -0.60 |
426.88 | 420.80 | 425.20 | 1,380,341 |
| 05 Mar 14 |
423.50000 -0.90 |
425.40 | 422.40 | 423.90 | 1,330,042 |
| 04 Mar 14 |
424.39999 +1.60 |
427.40 | 423.40 | 424.70 | 2,417,913 |
| 03 Mar 14 |
422.79999 -8.90 |
426.50 | 419.00 | 426.00 | 1,681,913 |
| 28 Feb 14 |
431.70001 -1.50 |
439.78 | 429.80 | 432.40 | 3,026,617 |
| 27 Feb 14 |
433.20001 -2.10 |
435.20 | 429.12 | 434.60 | 1,673,128 |
| 26 Feb 14 |
435.29999 -0.20 |
438.90 | 433.90 | 435.70 | 1,646,046 |
| 25 Feb 14 |
435.50000 +6.10 |
436.70 | 426.80 | 429.50 | 4,040,962 |
| 24 Feb 14 |
429.39999 +6.00 |
430.00 | 420.80 | 423.40 | 3,158,753 |
| 21 Feb 14 |
423.39999 -0.60 |
426.30 | 422.40 | 425.80 | 2,680,457 |
| 20 Feb 14 |
424.00000 +2.00 |
424.30 | 417.90 | 420.60 | 1,976,954 |
| 19 Feb 14 |
422.00000 -0.70 |
424.10 | 420.96 | 422.50 | 1,256,803 |
| 18 Feb 14 |
422.70001 +1.80 |
423.70 | 418.50 | 421.40 | 2,042,996 |
| 17 Feb 14 |
420.89999 +4.90 |
422.20 | 413.40 | 414.20 | 2,093,284 |
| 14 Feb 14 |
416.00000 +0.90 |
417.40 | 414.40 | 414.70 | 1,320,952 |
| 13 Feb 14 |
415.10001 -4.50 |
419.90 | 411.60 | 417.70 | 2,130,280 |
| 12 Feb 14 |
419.60001 -8.50 |
429.94 | 418.60 | 421.20 | 3,372,466 |
| 11 Feb 14 |
428.10001 +8.10 |
428.10 | 419.78 | 420.60 | 2,887,341 |
| 10 Feb 14 |
420.00000 +4.00 |
420.20 | 414.60 | 415.50 | 1,757,333 |
| 07 Feb 14 |
416.00000 +3.10 |
419.93 | 413.00 | 413.00 | 2,106,113 |
| 06 Feb 14 |
412.89999 +5.70 |
414.10 | 407.90 | 407.90 | 2,195,280 |
| 05 Feb 14 |
407.20001 -7.60 |
415.80 | 406.73 | 414.30 | 1,988,612 |
| 04 Feb 14 |
414.79999 +5.30 |
417.60 | 402.00 | 406.20 | 2,816,935 |
| 03 Feb 14 |
409.50000 +1.20 |
417.50 | 407.10 | 407.10 | 2,631,917 |
| 31 Jan 14 |
408.29999 -12.20 |
419.70 | 406.40 | 419.70 | 3,608,901 |
| 30 Jan 14 |
420.50000 +2.50 |
421.60 | 413.80 | 418.30 | 1,994,349 |
| 29 Jan 14 |
418.00000 -5.50 |
428.20 | 416.40 | 425.80 | 2,762,421 |
| 28 Jan 14 |
423.50000 +8.00 |
428.00 | 414.80 | 415.00 | 3,015,611 |
| 27 Jan 14 |
415.50000 -4.00 |
422.20 | 412.10 | 421.00 | 2,916,159 |
| 24 Jan 14 |
419.50000 -11.90 |
433.20 | 416.80 | 430.90 | 4,297,445 |
| 23 Jan 14 |
431.39999 +4.50 |
432.20 | 423.90 | 426.80 | 3,694,493 |
| 22 Jan 14 |
426.89999 +13.80 |
438.80 | 414.40 | 414.40 | 4,283,644 |
| 21 Jan 14 |
413.10001 +1.40 |
413.70 | 408.90 | 411.00 | 2,156,515 |
| 20 Jan 14 |
411.70001 +0.90 |
412.20 | 409.30 | 411.70 | 1,326,014 |
| 17 Jan 14 |
410.79999 +5.10 |
411.00 | 404.20 | 404.20 | 3,025,285 |
| 16 Jan 14 |
405.70001 +5.20 |
406.00 | 398.60 | 399.50 | 1,722,901 |
| 15 Jan 14 |
400.50000 +6.90 |
401.30 | 393.89 | 394.00 | 2,007,899 |
| 14 Jan 14 |
393.60001 -8.10 |
402.90 | 393.20 | 398.50 | 3,475,490 |
| 13 Jan 14 |
401.70001 +0.80 |
402.20 | 399.10 | 400.30 | 927,457 |
| 10 Jan 14 |
400.89999 +4.60 |
401.60 | 395.95 | 397.00 | 1,582,182 |
| 09 Jan 14 |
396.29999 -1.20 |
402.40 | 394.70 | 397.40 | 2,043,508 |
| 08 Jan 14 |
397.50000 +3.90 |
397.50 | 389.30 | 396.40 | 1,974,803 |
| 07 Jan 14 |
393.60001 -1.90 |
396.70 | 392.50 | 396.70 | 1,535,748 |
| 06 Jan 14 |
395.50000 -5.20 |
402.30 | 394.30 | 400.50 | 2,057,736 |
| 03 Jan 14 |
400.70001 +6.60 |
403.20 | 393.80 | 395.10 | 2,158,126 |
| 02 Jan 14 |
394.10001 -9.60 |
406.10 | 393.80 | 405.80 | 2,925,278 |
| 31 Dec 13 |
403.70001 +2.10 |
405.80 | 401.55 | 403.50 | 407,814 |
| 30 Dec 13 |
401.60001 -4.60 |
407.80 | 401.50 | 406.60 | 2,618,635 |
| 27 Dec 13 |
406.20001 +3.10 |
407.60 | 402.80 | 403.10 | 1,225,481 |
| 24 Dec 13 |
403.10001 -0.60 |
404.70 | 401.60 | 401.60 | 248,451 |
| 23 Dec 13 |
403.70001 +6.70 |
403.80 | 395.50 | 398.40 | 1,713,082 |
| 20 Dec 13 |
397.00000 +4.90 |
397.00 | 390.20 | 393.60 | 4,546,437 |
| 19 Dec 13 |
392.10001 +6.80 |
396.30 | 388.18 | 389.30 | 2,346,035 |
| 18 Dec 13 |
385.29999 +3.00 |
386.60 | 382.30 | 384.00 | 1,988,843 |
| 17 Dec 13 |
382.29999 +7.30 |
384.50 | 374.10 | 375.30 | 2,737,111 |
| 16 Dec 13 |
375.00000 -0.50 |
377.40 | 373.20 | 374.10 | 1,911,468 |
| 13 Dec 13 |
375.50000 +2.10 |
376.90 | 369.80 | 373.10 | 3,213,464 |
| 12 Dec 13 |
373.39999 +1.30 |
374.60 | 369.90 | 370.60 | 2,500,080 |
| 11 Dec 13 |
372.10001 -0.90 |
376.70 | 370.70 | 373.30 | 2,715,525 |
| 10 Dec 13 |
373.00000 +1.20 |
376.40 | 370.10 | 371.70 | 2,386,683 |
| 09 Dec 13 |
371.79999 -0.30 |
375.60 | 369.90 | 373.00 | 2,885,956 |
| 06 Dec 13 |
372.10001 +2.10 |
375.50 | 368.80 | 369.80 | 2,243,952 |
| 05 Dec 13 |
370.00000 -2.90 |
374.07 | 368.80 | 370.00 | 5,030,308 |
| 04 Dec 13 |
372.89999 +25.50 |
381.30 | 361.24 | 361.70 | 8,533,794 |
| 03 Dec 13 |
347.39999 +0.20 |
348.70 | 346.10 | 347.80 | 2,184,854 |
| 02 Dec 13 |
347.20001 -1.20 |
349.20 | 346.10 | 347.60 | 1,567,810 |
| 29 Nov 13 |
348.39999 -1.10 |
351.70 | 348.40 | 349.80 | 2,454,023 |
| 28 Nov 13 |
349.50000 +1.70 |
350.40 | 347.40 | 348.10 | 2,062,941 |
| 27 Nov 13 |
347.79999 +1.20 |
350.00 | 345.10 | 346.00 | 2,117,144 |
| 26 Nov 13 |
346.60001 -2.90 |
350.40 | 346.60 | 348.90 | 2,401,323 |
| 25 Nov 13 |
349.50000 +3.80 |
351.10 | 346.80 | 346.80 | 949,262 |
| 22 Nov 13 |
345.70001 +3.10 |
347.20 | 342.20 | 342.80 | 1,484,616 |
| 21 Nov 13 |
342.60001 -2.60 |
344.70 | 341.00 | 343.50 | 1,454,014 |
| 20 Nov 13 |
345.20001 -3.50 |
348.80 | 344.90 | 348.80 | 1,308,216 |
| 19 Nov 13 |
348.70001 +3.00 |
349.20 | 344.00 | 344.90 | 1,487,013 |
| 18 Nov 13 |
345.70001 -3.00 |
348.70 | 344.80 | 347.20 | 2,056,676 |
| 15 Nov 13 |
348.70001 -0.60 |
351.76 | 347.60 | 350.00 | 2,284,949 |
| 14 Nov 13 |
349.29999 +3.30 |
351.20 | 347.90 | 348.20 | 1,777,789 |
| 13 Nov 13 |
346.00000 +0.20 |
348.50 | 343.80 | 343.80 | 1,795,893 |
| 12 Nov 13 |
345.79999 -3.20 |
349.80 | 344.20 | 348.80 | 1,981,322 |
| 11 Nov 13 |
349.00000 +4.50 |
350.20 | 345.40 | 345.40 | 1,434,787 |
| 08 Nov 13 |
344.50000 -0.90 |
344.90 | 341.70 | 342.90 | 1,793,165 |
| 07 Nov 13 |
345.39999 -0.60 |
349.50 | 344.30 | 346.90 | 2,205,802 |
| 06 Nov 13 |
346.00000 +6.30 |
347.20 | 340.70 | 341.30 | 2,522,023 |
| 05 Nov 13 |
339.70001 +1.50 |
340.83 | 337.90 | 339.10 | 2,108,106 |
| 04 Nov 13 |
338.20001 +1.10 |
339.43 | 336.58 | 337.00 | 1,164,281 |
| 01 Nov 13 |
337.10001 +0.00 |
339.50 | 335.95 | 339.50 | 1,673,373 |
| 31 Oct 13 |
337.10001 -0.40 |
338.43 | 335.40 | 337.60 | 2,450,589 |
| 30 Oct 13 |
337.50000 +2.80 |
337.50 | 334.10 | 335.50 | 1,341,974 |
| 29 Oct 13 |
334.70001 +0.30 |
334.73 | 330.80 | 333.20 | 1,637,452 |
| 28 Oct 13 |
334.39999 +2.50 |
337.20 | 333.10 | 335.20 | 2,488,921 |
| 25 Oct 13 |
331.89999 +4.90 |
332.30 | 324.20 | 325.00 | 2,550,481 |
| 24 Oct 13 |
327.00000 +0.00 |
327.60 | 324.20 | 327.00 | 2,884,941 |
| 23 Oct 13 |
327.00000 -6.10 |
332.12 | 326.40 | 331.80 | 2,816,865 |
| 22 Oct 13 |
333.10001 +0.60 |
333.10 | 331.60 | 332.90 | 1,775,196 |
| 21 Oct 13 |
332.50000 +3.20 |
333.00 | 328.90 | 331.20 | 2,383,317 |
| 18 Oct 13 |
329.29999 +7.10 |
329.50 | 322.30 | 322.70 | 2,413,506 |
| 17 Oct 13 |
322.20001 +2.20 |
323.00 | 317.30 | 317.30 | 1,505,596 |
| 16 Oct 13 |
320.00000 +0.00 |
321.10 | 317.88 | 318.20 | 3,099,125 |
| 15 Oct 13 |
320.00000 -3.70 |
325.90 | 320.00 | 324.90 | 2,142,880 |
| 14 Oct 13 |
323.70001 +0.80 |
326.26 | 315.80 | 321.00 | 1,792,867 |
| 11 Oct 13 |
322.89999 +4.60 |
322.90 | 318.70 | 318.90 | 2,872,731 |
| 10 Oct 13 |
318.29999 +5.40 |
320.01 | 311.60 | 314.00 | 5,740,993 |
| 09 Oct 13 |
312.89999 -7.70 |
319.59 | 312.00 | 319.20 | 5,067,579 |
| 08 Oct 13 |
320.60001 -3.70 |
326.10 | 320.60 | 324.60 | 2,948,859 |
| 07 Oct 13 |
324.29999 -4.70 |
329.10 | 323.40 | 329.10 | 2,342,489 |
| 04 Oct 13 |
329.00000 -4.90 |
333.70 | 328.80 | 333.70 | 2,070,563 |
| 03 Oct 13 |
333.89999 +0.70 |
334.30 | 331.10 | 331.90 | 2,101,394 |
| 02 Oct 13 |
333.20001 +2.60 |
334.70 | 328.00 | 328.90 | 2,985,167 |
| 01 Oct 13 |
330.60001 +0.80 |
332.50 | 328.40 | 330.50 | 2,604,281 |
| 30 Sep 13 |
329.79999 -0.10 |
329.80 | 326.48 | 328.20 | 2,814,235 |
| 27 Sep 13 |
329.89999 -6.00 |
336.20 | 329.80 | 335.50 | 2,431,986 |
| 26 Sep 13 |
335.89999 +0.40 |
336.60 | 333.30 | 336.10 | 2,470,099 |
| 25 Sep 13 |
335.50000 -11.60 |
346.00 | 334.40 | 346.00 | 3,684,500 |
| 24 Sep 13 |
347.10001 -0.20 |
349.70 | 346.20 | 347.30 | 1,697,665 |
| 23 Sep 13 |
347.29999 +0.60 |
348.90 | 346.10 | 346.10 | 945,064 |
| 20 Sep 13 |
346.70001 -2.40 |
350.00 | 346.70 | 347.40 | 2,792,053 |
| 19 Sep 13 |
349.10001 -0.80 |
352.20 | 348.40 | 352.00 | 1,767,519 |
| 18 Sep 13 |
349.89999 -3.10 |
354.40 | 348.60 | 354.20 | 2,287,006 |
| 17 Sep 13 |
353.00000 -7.40 |
361.50 | 353.00 | 360.90 | 2,568,628 |
| 16 Sep 13 |
360.39999 +9.70 |
362.10 | 354.80 | 357.50 | 2,086,178 |
| 13 Sep 13 |
350.70001 +1.00 |
351.80 | 349.30 | 349.60 | 1,605,208 |
| 12 Sep 13 |
349.70001 +2.20 |
350.60 | 347.00 | 348.90 | 1,799,162 |
| 11 Sep 13 |
347.50000 +0.90 |
347.50 | 344.70 | 346.70 | 1,660,779 |
| 10 Sep 13 |
346.60001 +2.20 |
348.30 | 344.90 | 345.00 | 2,031,399 |
| 09 Sep 13 |
344.39999 -1.40 |
346.20 | 342.00 | 345.90 | 2,999,228 |
| 06 Sep 13 |
345.79999 -6.30 |
350.30 | 344.90 | 347.20 | 3,050,295 |
| 05 Sep 13 |
352.10001 +0.50 |
355.10 | 348.60 | 351.70 | 1,232,985 |
| 04 Sep 13 |
351.60001 +1.60 |
352.30 | 347.10 | 350.10 | 2,210,723 |
| 03 Sep 13 |
350.00000 +0.40 |
352.00 | 347.70 | 349.80 | 2,133,442 |
| 02 Sep 13 |
349.60001 +5.50 |
350.15 | 344.90 | 346.90 | 1,494,110 |
| 30 Aug 13 |
344.10001 -6.10 |
350.80 | 342.90 | 350.30 | 3,655,678 |
| 29 Aug 13 |
350.20001 +0.50 |
352.20 | 347.70 | 349.80 | 1,483,442 |
| 28 Aug 13 |
349.70001 -0.60 |
350.00 | 346.00 | 349.50 | 1,435,237 |
| 27 Aug 13 |
350.29999 -4.90 |
355.20 | 349.80 | 354.40 | 1,805,678 |
| 23 Aug 13 |
355.20001 +1.80 |
357.30 | 353.10 | 353.50 | 1,278,625 |
| 22 Aug 13 |
353.39999 +1.30 |
354.80 | 352.00 | 352.20 | 1,026,637 |
| 21 Aug 13 |
352.10001 -2.90 |
355.60 | 352.10 | 355.10 | 1,227,101 |
| 20 Aug 13 |
355.00000 -1.50 |
355.30 | 352.00 | 355.00 | 1,199,673 |
| 19 Aug 13 |
356.50000 +3.50 |
357.30 | 352.90 | 354.20 | 3,438,965 |
| 16 Aug 13 |
353.00000 +1.00 |
354.50 | 351.20 | 352.00 | 1,714,841 |
| 15 Aug 13 |
352.00000 -7.50 |
359.40 | 351.90 | 359.40 | 1,866,670 |
| 14 Aug 13 |
359.50000 +0.40 |
362.40 | 359.20 | 359.20 | 1,668,464 |
| 13 Aug 13 |
359.10001 +2.10 |
360.20 | 355.70 | 357.10 | 910,286 |
| 12 Aug 13 |
357.00000 -1.80 |
361.10 | 355.67 | 358.80 | 1,091,938 |
| 09 Aug 13 |
358.79999 +1.60 |
360.50 | 356.10 | 357.40 | 1,391,093 |
| 08 Aug 13 |
357.20001 +4.00 |
359.40 | 352.90 | 352.90 | 1,693,708 |
| 07 Aug 13 |
353.20001 -0.80 |
354.70 | 350.70 | 353.90 | 1,687,629 |
| 06 Aug 13 |
354.00000 +0.30 |
357.00 | 351.70 | 353.60 | 1,508,195 |
| 05 Aug 13 |
353.70001 +1.30 |
355.90 | 351.96 | 352.30 | 1,094,281 |
| 02 Aug 13 |
352.39999 -2.60 |
356.90 | 351.90 | 355.10 | 1,126,252 |
| 01 Aug 13 |
355.00000 +4.50 |
355.50 | 351.70 | 352.50 | 1,464,872 |
| 31 Jul 13 |
350.50000 -2.90 |
354.26 | 350.20 | 350.80 | 2,176,728 |
| 30 Jul 13 |
353.39999 +1.90 |
355.10 | 351.00 | 351.60 | 1,750,538 |
| 29 Jul 13 |
351.50000 +0.40 |
354.70 | 349.30 | 351.20 | 1,397,821 |
| 26 Jul 13 |
351.10001 -1.00 |
354.30 | 349.70 | 354.30 | 1,286,851 |
| 25 Jul 13 |
352.10001 -4.50 |
356.90 | 349.60 | 355.50 | 2,261,164 |
| 24 Jul 13 |
356.60001 -2.40 |
358.90 | 354.90 | 358.90 | 2,166,693 |
| 23 Jul 13 |
359.00000 +6.20 |
368.80 | 352.20 | 355.90 | 4,307,725 |
| 22 Jul 13 |
352.79999 -2.80 |
356.00 | 351.40 | 355.70 | 1,676,857 |
| 19 Jul 13 |
355.60001 -1.50 |
357.50 | 352.80 | 355.60 | 3,809,641 |
| 18 Jul 13 |
357.10001 -5.00 |
362.00 | 355.30 | 362.00 | 2,534,252 |
| 17 Jul 13 |
362.10001 +2.30 |
362.80 | 355.40 | 362.30 | 2,958,396 |
| 16 Jul 13 |
359.79999 +3.70 |
360.30 | 354.30 | 356.30 | 2,804,705 |
| 15 Jul 13 |
356.10001 -10.80 |
370.30 | 352.30 | 368.30 | 3,850,603 |
| 12 Jul 13 |
366.89999 +2.90 |
368.60 | 364.10 | 364.10 | 1,259,772 |
| 11 Jul 13 |
364.00000 +1.80 |
366.60 | 361.00 | 366.30 | 1,387,989 |
| 10 Jul 13 |
362.20001 -2.20 |
368.43 | 358.60 | 364.50 | 1,966,113 |
| 09 Jul 13 |
364.39999 +3.90 |
365.40 | 361.40 | 361.40 | 1,698,891 |
| 08 Jul 13 |
360.50000 +2.90 |
363.00 | 358.70 | 360.60 | 1,185,409 |
| 05 Jul 13 |
357.60001 -1.80 |
364.50 | 357.50 | 359.60 | 2,506,750 |
| 04 Jul 13 |
359.39999 +13.30 |
359.80 | 346.20 | 346.20 | 1,634,445 |
| 03 Jul 13 |
346.10001 -5.00 |
350.70 | 343.60 | 350.10 | 1,985,936 |
| 02 Jul 13 |
351.10001 -0.40 |
352.20 | 349.50 | 351.60 | 1,703,199 |
| 01 Jul 13 |
351.50000 +11.30 |
353.40 | 340.70 | 340.70 | 3,616,419 |
| 28 Jun 13 |
340.20001 -2.30 |
342.80 | 339.40 | 342.40 | 2,981,265 |
| 27 Jun 13 |
342.50000 +8.90 |
343.60 | 333.00 | 333.70 | 2,450,797 |
| 26 Jun 13 |
333.60001 -1.80 |
338.20 | 330.30 | 335.50 | 3,345,824 |
| 25 Jun 13 |
335.39999 +4.80 |
336.00 | 331.25 | 333.00 | 4,253,043 |
| 24 Jun 13 |
330.60001 -2.70 |
334.20 | 328.80 | 333.30 | 3,093,281 |
| 21 Jun 13 |
333.29999 -1.80 |
339.90 | 332.60 | 335.20 | 6,652,837 |
| 20 Jun 13 |
335.10001 -4.90 |
354.52 | 333.60 | 336.20 | 3,650,106 |
| 19 Jun 13 |
340.00000 +6.80 |
340.60 | 331.00 | 333.20 | 4,718,785 |
| 18 Jun 13 |
333.20001 -4.70 |
340.60 | 332.80 | 337.80 | 4,302,260 |
| 17 Jun 13 |
337.89999 -1.40 |
343.60 | 337.40 | 342.40 | 1,925,572 |
| 14 Jun 13 |
339.29999 +2.50 |
340.70 | 336.40 | 339.20 | 2,063,683 |
| 13 Jun 13 |
336.79999 +0.00 |
337.30 | 331.70 | 333.30 | 1,941,113 |
| 12 Jun 13 |
336.79999 -4.90 |
342.90 | 336.30 | 342.90 | 2,459,309 |
| 11 Jun 13 |
341.70001 -4.90 |
348.30 | 339.80 | 346.30 | 3,377,477 |
| 10 Jun 13 |
346.60001 -19.48 |
349.90 | 345.50 | 348.50 | 1,808,284 |
| 07 Jun 13 |
366.07858 -3.79 |
370.92 | 363.03 | 370.92 | 2,330,688 |
| 06 Jun 13 |
369.86563 -4.73 |
377.76 | 369.55 | 374.91 | 1,734,788 |
| 05 Jun 13 |
374.59940 +2.10 |
375.97 | 370.60 | 370.81 | 2,012,284 |
| 04 Jun 13 |
372.49548 -1.37 |
378.28 | 372.29 | 375.86 | 1,990,332 |
| 03 Jun 13 |
373.86301 -10.20 |
381.96 | 373.86 | 381.96 | 2,336,576 |
| 31 May 13 |
384.06696 -2.63 |
388.06 | 379.96 | 384.80 | 5,693,640 |
| 30 May 13 |
386.69681 +6.52 |
388.17 | 378.81 | 379.12 | 2,432,328 |
| 29 May 13 |
380.17471 -6.31 |
385.54 | 377.97 | 385.54 | 2,016,856 |
| 28 May 13 |
386.48642 +5.47 |
387.22 | 382.28 | 382.28 | 2,570,399 |
| 24 May 13 |
381.01630 -2.10 |
385.22 | 378.91 | 383.96 | 2,879,876 |
| 23 May 13 |
383.12021 -3.16 |
384.28 | 376.39 | 381.54 | 2,956,577 |
| 22 May 13 |
386.27603 +1.89 |
391.11 | 383.33 | 383.44 | 2,948,203 |
| 21 May 13 |
384.38251 -2.84 |
388.59 | 383.01 | 387.22 | 3,204,813 |
| 20 May 13 |
387.22278 +4.84 |
388.70 | 379.75 | 381.65 | 2,440,097 |
| 17 May 13 |
382.38382 +7.57 |
382.80 | 373.65 | 374.18 | 4,572,681 |
| 16 May 13 |
374.80975 +4.31 |
377.76 | 368.71 | 370.18 | 2,933,372 |
| 15 May 13 |
370.49680 -5.05 |
373.02 | 368.39 | 370.71 | 2,023,508 |
| 14 May 13 |
375.54614 +6.31 |
375.55 | 367.24 | 370.08 | 2,955,674 |
| 13 May 13 |
369.23444 +2.01 |
371.55 | 367.97 | 369.55 | 2,458,219 |
| 10 May 13 |
367.22028 +5.35 |
368.81 | 364.50 | 365.97 | 1,834,926 |
| 09 May 13 |
361.86880 -3.16 |
366.08 | 352.93 | 357.77 | 2,216,907 |
| 08 May 13 |
365.02664 +8.95 |
369.66 | 358.61 | 358.71 | 4,048,585 |
| 07 May 13 |
356.07568 +3.39 |
357.66 | 353.14 | 354.40 | 2,825,374 |
| 03 May 13 |
352.68304 -1.95 |
357.87 | 351.88 | 353.14 | 1,677,699 |
| 02 May 13 |
354.63486 -3.20 |
360.40 | 351.25 | 356.93 | 2,387,445 |
| 01 May 13 |
357.83151 +2.90 |
359.77 | 356.30 | 356.30 | 1,529,732 |
| 30 Apr 13 |
354.92685 -3.23 |
360.82 | 354.09 | 359.35 | 3,022,477 |
| 29 Apr 13 |
358.15930 +1.34 |
360.71 | 355.45 | 358.93 | 2,548,414 |
| 26 Apr 13 |
356.82144 -4.77 |
362.71 | 356.40 | 361.13 | 3,778,900 |
| 25 Apr 13 |
361.58878 -0.45 |
364.71 | 360.50 | 363.45 | 2,247,651 |
| 24 Apr 13 |
362.03857 +2.73 |
363.76 | 359.24 | 360.29 | 2,630,471 |
| 23 Apr 13 |
359.30899 +5.22 |
360.71 | 353.88 | 353.88 | 2,325,425 |
| 22 Apr 13 |
354.08636 -3.42 |
359.98 | 352.93 | 356.19 | 1,548,756 |
| 19 Apr 13 |
357.50479 -0.37 |
359.14 | 352.51 | 352.51 | 2,041,547 |
| 18 Apr 13 |
357.87338 -1.03 |
360.82 | 357.45 | 357.98 | 1,453,100 |
| 17 Apr 13 |
358.90280 -0.02 |
363.34 | 356.09 | 361.56 | 2,246,134 |
| 16 Apr 13 |
358.92206 +0.27 |
359.87 | 355.45 | 357.03 | 1,532,096 |
| 15 Apr 13 |
358.65067 -0.06 |
360.90 | 357.03 | 359.98 | 1,679,184 |
| 12 Apr 13 |
358.70578 -0.73 |
360.71 | 355.66 | 356.93 | 1,570,356 |
| 11 Apr 13 |
359.44016 +8.32 |
363.45 | 353.24 | 353.24 | 2,257,986 |
| 10 Apr 13 |
351.11609 +0.81 |
354.72 | 346.51 | 347.35 | 2,477,490 |
| 09 Apr 13 |
350.30997 +2.24 |
351.67 | 346.93 | 349.14 | 2,101,897 |
| 08 Apr 13 |
348.07458 +0.95 |
351.25 | 346.51 | 348.09 | 1,459,332 |
| 05 Apr 13 |
347.12729 -7.63 |
351.46 | 345.78 | 350.40 | 2,313,951 |
| 04 Apr 13 |
354.75928 -1.75 |
357.77 | 349.56 | 355.77 | 1,979,667 |
| 03 Apr 13 |
356.50583 -4.66 |
359.11 | 355.87 | 359.03 | 2,489,633 |
| 02 Apr 13 |
361.16208 +1.09 |
367.03 | 358.82 | 358.82 | 2,165,407 |
| 28 Mar 13 |
360.06995 +5.77 |
361.56 | 353.77 | 355.56 | 2,638,301 |
| 27 Mar 13 |
354.29675 -1.74 |
360.92 | 352.19 | 355.56 | 2,248,498 |
| 26 Mar 13 |
356.03299 -0.79 |
357.45 | 354.09 | 356.40 | 1,669,059 |
| 25 Mar 13 |
356.82700 +3.27 |
360.92 | 349.77 | 354.82 | 2,469,793 |
| 22 Mar 13 |
353.56039 -0.81 |
358.08 | 351.56 | 352.19 | 2,589,277 |
| 21 Mar 13 |
354.36987 -6.71 |
356.19 | 351.04 | 354.72 | 3,594,778 |
| 20 Mar 13 |
361.07584 -0.27 |
363.87 | 357.56 | 363.03 | 2,549,921 |
| 19 Mar 13 |
361.34125 +4.79 |
363.55 | 358.93 | 361.56 | 2,906,480 |
| 18 Mar 13 |
356.54877 -3.19 |
362.50 | 326.31 | 355.87 | 3,667,840 |
| 15 Mar 13 |
359.73627 -4.91 |
365.55 | 358.08 | 365.34 | 5,410,480 |
| 14 Mar 13 |
364.64795 +3.22 |
366.92 | 359.87 | 359.87 | 3,491,898 |
| 13 Mar 13 |
361.43286 +2.00 |
363.03 | 359.24 | 360.08 | 2,480,867 |
| 12 Mar 13 |
359.43732 +1.38 |
363.55 | 357.45 | 358.82 | 3,919,774 |
| 11 Mar 13 |
358.06104 -6.26 |
361.03 | 351.25 | 358.71 | 4,052,537 |
| 08 Mar 13 |
364.31638 -0.18 |
374.81 | 362.71 | 370.71 | 3,944,561 |
| 07 Mar 13 |
364.50067 +2.51 |
371.44 | 361.98 | 362.92 | 3,867,149 |
| 06 Mar 13 |
361.99356 +0.19 |
363.34 | 359.98 | 363.34 | 1,963,226 |
| 05 Mar 13 |
361.80661 +6.97 |
363.24 | 358.93 | 358.93 | 1,703,650 |
| 04 Mar 13 |
354.83652 -3.59 |
359.77 | 354.19 | 356.72 | 2,332,691 |
| 01 Mar 13 |
358.42764 -2.31 |
360.61 | 354.72 | 358.08 | 1,954,856 |
| 28 Feb 13 |
360.73425 +5.48 |
361.34 | 356.61 | 357.24 | 3,526,587 |
| 27 Feb 13 |
355.25055 +1.99 |
362.34 | 353.77 | 354.72 | 2,217,784 |
| 26 Feb 13 |
353.25879 -5.60 |
355.03 | 352.09 | 355.03 | 1,951,297 |
| 25 Feb 13 |
358.85550 -0.10 |
362.29 | 357.03 | 360.29 | 1,669,992 |
| 22 Feb 13 |
358.95996 +8.26 |
361.34 | 349.77 | 349.77 | 2,828,767 |
| 21 Feb 13 |
350.70181 -10.13 |
358.50 | 348.93 | 358.29 | 2,257,736 |
| 20 Feb 13 |
360.83154 +8.67 |
363.55 | 354.51 | 355.14 | 2,221,243 |
| 19 Feb 13 |
352.15845 +1.14 |
354.85 | 349.77 | 349.77 | 2,114,815 |
| 18 Feb 13 |
351.01425 -5.08 |
356.19 | 349.77 | 355.77 | 2,084,384 |
| 15 Feb 13 |
356.09924 +6.21 |
358.40 | 350.61 | 351.67 | 2,958,642 |
| 14 Feb 13 |
349.88647 -1.37 |
352.82 | 348.09 | 349.77 | 1,970,726 |
| 13 Feb 13 |
351.25537 -6.84 |
357.35 | 349.04 | 354.19 | 3,701,572 |
| 12 Feb 13 |
358.09808 +7.79 |
361.07 | 349.25 | 351.88 | 3,581,156 |
| 11 Feb 13 |
350.30438 +6.94 |
352.30 | 344.51 | 347.46 | 3,852,025 |
| 08 Feb 13 |
343.36404 -0.90 |
348.62 | 341.46 | 342.20 | 2,746,905 |
| 07 Feb 13 |
344.26703 -2.35 |
347.59 | 340.52 | 346.62 | 2,316,705 |
| 06 Feb 13 |
346.61752 +2.84 |
349.56 | 344.62 | 346.30 | 3,781,461 |
| 05 Feb 13 |
343.77390 +1.05 |
345.36 | 341.88 | 343.25 | 2,381,938 |
| 04 Feb 13 |
342.72351 +0.03 |
345.85 | 341.15 | 343.36 | 1,904,728 |
| 01 Feb 13 |
342.69604 +2.03 |
343.78 | 340.62 | 340.62 | 2,358,442 |
| 31 Jan 13 |
340.66882 -8.16 |
349.25 | 339.46 | 349.04 | 4,111,653 |
| 30 Jan 13 |
348.82663 +6.94 |
349.88 | 341.88 | 342.73 | 2,998,882 |
| 29 Jan 13 |
341.88373 -0.74 |
342.83 | 340.41 | 341.36 | 2,684,507 |
| 28 Jan 13 |
342.62012 +1.01 |
345.04 | 341.77 | 342.20 | 1,967,490 |
| 25 Jan 13 |
341.61392 +10.19 |
342.94 | 334.52 | 335.36 | 2,772,234 |
| 24 Jan 13 |
331.42453 +5.37 |
336.73 | 327.58 | 328.52 | 1,849,347 |
| 23 Jan 13 |
326.05191 -6.65 |
335.78 | 325.37 | 332.73 | 4,991,101 |
| 22 Jan 13 |
332.70276 +1.97 |
334.52 | 331.79 | 333.89 | 2,818,993 |
| 21 Jan 13 |
330.73306 +0.62 |
336.62 | 330.31 | 335.05 | 2,045,064 |
| 18 Jan 13 |
330.11496 +1.70 |
334.52 | 328.94 | 329.16 | 2,167,737 |
| 17 Jan 13 |
328.41879 -2.38 |
330.94 | 327.37 | 330.63 | 2,421,001 |
| 16 Jan 13 |
330.79526 +3.36 |
332.24 | 326.84 | 327.05 | 2,178,985 |
| 15 Jan 13 |
327.43805 +2.05 |
328.94 | 324.21 | 325.37 | 2,594,526 |
| 14 Jan 13 |
325.38580 -4.32 |
328.21 | 323.03 | 328.21 | 3,038,375 |
| 11 Jan 13 |
329.70837 +3.64 |
333.05 | 328.52 | 329.05 | 2,229,142 |
| 10 Jan 13 |
326.07242 +0.28 |
327.05 | 325.16 | 326.63 | 2,028,258 |
| 09 Jan 13 |
325.78891 +3.37 |
326.63 | 323.37 | 324.00 | 1,771,797 |
| 08 Jan 13 |
322.42267 +2.46 |
323.05 | 320.32 | 320.95 | 3,093,100 |
| 07 Jan 13 |
319.96036 +0.36 |
321.90 | 318.60 | 321.06 | 2,158,833 |
| 04 Jan 13 |
319.59787 +0.52 |
322.00 | 317.64 | 319.79 | 2,349,941 |
| 03 Jan 13 |
319.07831 +1.71 |
320.32 | 316.53 | 317.90 | 2,160,342 |
| 02 Jan 13 |
317.36353 +7.10 |
318.53 | 313.48 | 314.11 | 2,012,090 |
| 31 Dec 12 |
310.26404 -0.44 |
311.90 | 308.64 | 310.54 | 588,169 |
| 28 Dec 12 |
310.70279 -1.55 |
313.48 | 309.90 | 313.17 | 1,100,238 |
| 27 Dec 12 |
312.25000 +1.49 |
313.48 | 310.11 | 310.11 | 1,224,492 |
| 24 Dec 12 |
310.75531 +0.99 |
311.80 | 310.01 | 310.96 | 487,882 |
| 21 Dec 12 |
309.76392 -0.65 |
310.85 | 306.85 | 310.85 | 4,693,855 |
| 20 Dec 12 |
310.41833 +0.72 |
311.38 | 306.01 | 309.69 | 2,928,618 |
| 19 Dec 12 |
309.69406 +4.30 |
311.17 | 308.75 | 308.75 | 5,101,673 |
| 18 Dec 12 |
305.39307 +0.39 |
309.06 | 305.07 | 307.17 | 4,178,365 |
| 17 Dec 12 |
304.99890 +0.01 |
306.12 | 304.22 | 304.96 | 2,476,174 |
| 14 Dec 12 |
304.98575 -1.97 |
307.38 | 304.22 | 306.12 | 2,433,950 |
| 13 Dec 12 |
306.95898 -0.54 |
307.91 | 304.54 | 307.59 | 3,370,475 |
| 12 Dec 12 |
307.49411 -0.25 |
309.06 | 306.54 | 308.22 | 1,991,372 |
| 11 Dec 12 |
307.74344 -0.05 |
310.33 | 306.85 | 307.80 | 3,535,109 |
| 10 Dec 12 |
307.79245 -2.76 |
311.27 | 306.01 | 308.85 | 3,021,831 |
| 07 Dec 12 |
310.54825 +5.16 |
311.38 | 308.96 | 309.48 | 3,898,358 |
| 06 Dec 12 |
305.39307 -12.92 |
314.64 | 304.01 | 312.53 | 7,680,181 |
| 05 Dec 12 |
318.31332 -10.72 |
326.63 | 312.43 | 317.90 | 4,897,300 |
| 04 Dec 12 |
329.03091 -3.75 |
331.15 | 327.37 | 329.58 | 3,205,575 |
| 03 Dec 12 |
332.78238 +3.14 |
336.64 | 328.00 | 328.00 | 3,702,342 |
| 30 Nov 12 |
329.64148 +0.45 |
331.05 | 327.79 | 329.16 | 4,618,537 |
| 29 Nov 12 |
329.18671 +3.69 |
330.42 | 326.63 | 328.84 | 3,209,164 |
| 28 Nov 12 |
325.50034 -2.64 |
329.05 | 324.95 | 327.05 | 1,997,509 |
| 27 Nov 12 |
328.14526 +4.79 |
328.52 | 325.26 | 325.68 | 2,505,496 |
| 26 Nov 12 |
323.35333 -0.32 |
326.00 | 322.32 | 323.69 | 2,090,784 |
| 23 Nov 12 |
323.67542 +0.72 |
326.00 | 322.74 | 323.26 | 1,376,909 |
| 22 Nov 12 |
322.95526 +2.11 |
324.74 | 320.42 | 321.58 | 1,750,926 |
| 21 Nov 12 |
320.84476 +1.47 |
322.21 | 317.79 | 318.74 | 1,770,657 |
| 20 Nov 12 |
319.37201 +2.87 |
321.06 | 316.64 | 317.48 | 2,257,998 |
| 19 Nov 12 |
316.49796 +0.60 |
318.00 | 313.90 | 315.48 | 2,772,963 |
| 16 Nov 12 |
315.90057 -0.68 |
319.16 | 315.48 | 316.64 | 2,287,361 |
| 15 Nov 12 |
316.57562 -4.19 |
319.37 | 315.48 | 319.06 | 2,747,617 |
| 14 Nov 12 |
320.76132 +0.02 |
323.69 | 319.58 | 320.95 | 3,602,381 |
| 13 Nov 12 |
320.73953 -1.10 |
322.32 | 319.16 | 321.06 | 4,748,777 |
| 12 Nov 12 |
321.83844 -1.65 |
324.74 | 320.42 | 324.11 | 1,980,373 |
| 09 Nov 12 |
323.48764 -5.75 |
327.37 | 322.42 | 325.47 | 3,744,718 |
| 08 Nov 12 |
329.23816 -4.23 |
333.47 | 326.10 | 332.42 | 3,693,770 |
| 07 Nov 12 |
333.46814 +1.62 |
338.73 | 331.26 | 334.20 | 2,714,913 |
| 06 Nov 12 |
331.85184 +2.05 |
335.89 | 330.31 | 330.73 | 2,022,495 |
| 05 Nov 12 |
329.80453 +3.91 |
331.36 | 325.47 | 328.00 | 2,786,287 |
| 02 Nov 12 |
325.89044 +1.85 |
328.73 | 324.32 | 326.21 | 2,644,741 |
| 01 Nov 12 |
324.03732 -2.90 |
327.15 | 322.21 | 326.21 | 4,112,084 |
| 31 Oct 12 |
326.93890 -0.63 |
328.73 | 325.58 | 326.53 | 3,606,443 |
| 30 Oct 12 |
327.57144 +1.68 |
328.21 | 325.37 | 325.37 | 1,943,483 |
| 29 Oct 12 |
325.89410 +5.87 |
326.21 | 322.63 | 323.05 | 3,125,330 |
| 26 Oct 12 |
320.01920 -1.19 |
322.00 | 318.64 | 318.74 | 4,062,060 |
| 25 Oct 12 |
321.20923 +4.37 |
322.63 | 315.69 | 317.06 | 3,841,919 |
| 24 Oct 12 |
316.83713 -0.25 |
320.11 | 315.27 | 317.90 | 4,826,831 |
| 23 Oct 12 |
317.08942 -6.20 |
324.42 | 315.80 | 323.47 | 2,737,127 |
| 22 Oct 12 |
323.28662 -0.62 |
326.31 | 322.53 | 324.63 | 2,078,434 |
| 19 Oct 12 |
323.90823 +0.73 |
326.63 | 323.69 | 323.90 | 3,014,489 |
| 18 Oct 12 |
323.18008 +0.02 |
325.19 | 321.48 | 323.79 | 4,173,890 |
| 17 Oct 12 |
323.15906 +3.08 |
325.58 | 322.00 | 324.95 | 2,959,368 |
| 16 Oct 12 |
320.08188 +1.39 |
326.21 | 319.16 | 319.58 | 4,559,015 |
| 15 Oct 12 |
318.68729 -1.57 |
321.06 | 317.90 | 319.16 | 3,586,553 |
| 12 Oct 12 |
320.25565 +0.84 |
321.79 | 317.06 | 319.06 | 3,305,994 |
| 11 Oct 12 |
319.41916 -0.83 |
321.79 | 317.90 | 318.11 | 2,114,460 |
| 10 Oct 12 |
320.24554 -2.78 |
322.00 | 318.11 | 321.27 | 3,101,903 |
| 09 Oct 12 |
323.02640 -6.04 |
328.63 | 319.37 | 328.00 | 4,217,922 |
| 08 Oct 12 |
329.06161 -0.11 |
329.58 | 327.47 | 328.63 | 2,310,857 |
| 05 Oct 12 |
329.16830 -1.72 |
331.79 | 328.42 | 329.89 | 4,322,817 |
| 04 Oct 12 |
330.89011 -0.55 |
334.94 | 328.63 | 332.31 | 3,444,339 |
| 03 Oct 12 |
331.44260 -2.45 |
333.47 | 329.58 | 332.10 | 2,655,037 |
| 02 Oct 12 |
333.88892 +0.09 |
335.89 | 331.36 | 332.42 | 2,372,322 |
| 01 Oct 12 |
333.79721 +3.13 |
335.78 | 329.68 | 329.89 | 3,173,128 |
| 28 Sep 12 |
330.66312 -0.40 |
334.31 | 329.37 | 332.73 | 4,067,471 |
| 27 Sep 12 |
331.06519 +1.27 |
332.42 | 327.79 | 330.21 | 2,274,667 |
| 26 Sep 12 |
329.79349 -3.24 |
332.52 | 328.10 | 330.84 | 2,920,817 |
| 25 Sep 12 |
333.03430 -0.98 |
334.62 | 331.68 | 334.10 | 3,171,147 |
| 24 Sep 12 |
334.01587 -7.80 |
340.83 | 331.68 | 339.15 | 3,243,830 |
| 21 Sep 12 |
341.82062 +6.55 |
343.25 | 335.47 | 337.47 | 8,040,960 |
| 20 Sep 12 |
335.26968 +0.51 |
336.62 | 330.42 | 332.73 | 3,261,278 |
| 19 Sep 12 |
334.76205 +1.91 |
336.73 | 331.05 | 333.36 | 6,047,208 |
| 18 Sep 12 |
332.85202 +1.27 |
335.36 | 330.10 | 330.10 | 3,348,353 |
| 17 Sep 12 |
331.58481 -1.08 |
334.41 | 330.52 | 334.41 | 5,725,885 |
| 14 Sep 12 |
332.66107 -0.42 |
339.78 | 330.52 | 336.41 | 5,801,150 |
| 13 Sep 12 |
333.08347 +1.09 |
338.58 | 329.89 | 333.47 | 6,815,369 |
| 12 Sep 12 |
331.99091 +10.94 |
333.05 | 322.95 | 324.00 | 8,003,201 |
| 11 Sep 12 |
321.05515 +1.15 |
322.63 | 317.48 | 319.90 | 3,323,159 |
| 10 Sep 12 |
319.90460 -1.73 |
321.06 | 318.85 | 320.53 | 2,984,427 |
| 07 Sep 12 |
321.63370 +2.05 |
324.84 | 318.74 | 319.90 | 3,424,160 |
| 06 Sep 12 |
319.58661 +1.62 |
321.06 | 315.58 | 316.64 | 3,445,584 |
| 05 Sep 12 |
317.96408 +2.15 |
322.02 | 315.16 | 316.43 | 3,853,677 |
| 04 Sep 12 |
315.81464 -3.45 |
318.21 | 314.11 | 316.64 | 3,530,251 |
| 03 Sep 12 |
319.26682 +7.55 |
320.48 | 309.69 | 310.54 | 5,387,558 |
| 31 Aug 12 |
311.71225 +1.40 |
314.32 | 309.90 | 310.22 | 5,237,212 |
| 30 Aug 12 |
310.31314 -4.00 |
313.92 | 309.17 | 313.80 | 2,370,862 |
| 29 Aug 12 |
314.31174 +2.83 |
314.32 | 310.11 | 312.85 | 1,948,748 |
| 28 Aug 12 |
311.48239 -0.50 |
313.90 | 309.06 | 312.11 | 2,432,739 |
| 24 Aug 12 |
311.97742 -5.38 |
316.85 | 310.38 | 315.58 | 2,585,461 |
| 23 Aug 12 |
317.35785 +2.48 |
319.79 | 315.06 | 317.06 | 1,536,429 |
| 22 Aug 12 |
314.87988 -5.32 |
318.95 | 313.48 | 317.58 | 2,466,191 |
| 21 Aug 12 |
320.20441 +1.88 |
321.06 | 318.85 | 319.69 | 1,888,769 |
| 20 Aug 12 |
318.32007 +1.33 |
320.53 | 316.80 | 317.16 | 1,702,365 |
| 17 Aug 12 |
316.98544 +2.15 |
319.01 | 314.95 | 316.32 | 1,893,239 |
| 16 Aug 12 |
314.83789 -2.98 |
318.64 | 312.11 | 318.32 | 2,103,430 |
| 15 Aug 12 |
317.81628 +1.71 |
319.16 | 315.06 | 316.95 | 3,929,597 |
| 14 Aug 12 |
316.11096 +1.72 |
317.27 | 314.85 | 316.43 | 2,837,302 |
| 13 Aug 12 |
314.38852 +0.16 |
316.53 | 313.67 | 313.80 | 1,362,575 |
| 10 Aug 12 |
314.22693 +1.48 |
315.27 | 311.69 | 313.59 | 1,476,477 |
| 09 Aug 12 |
312.74472 +1.77 |
315.58 | 312.53 | 312.74 | 3,669,292 |
| 08 Aug 12 |
310.97903 +0.86 |
312.32 | 308.85 | 308.85 | 2,520,486 |
| 07 Aug 12 |
310.11655 -0.85 |
312.32 | 308.96 | 311.17 | 3,450,188 |
| 06 Aug 12 |
310.96954 +1.26 |
311.80 | 308.43 | 309.90 | 2,574,374 |
| 03 Aug 12 |
309.71301 +1.91 |
311.59 | 306.64 | 307.48 | 2,879,686 |
| 02 Aug 12 |
307.80057 +4.07 |
310.64 | 304.75 | 305.49 | 3,591,339 |
| 01 Aug 12 |
303.73236 -7.45 |
307.27 | 302.12 | 303.80 | 2,873,154 |
| 31 Jul 12 |
311.18195 -2.40 |
312.43 | 302.44 | 310.33 | 5,722,652 |
| 30 Jul 12 |
313.58630 +4.49 |
314.74 | 309.90 | 311.17 | 3,287,181 |
| 27 Jul 12 |
309.09393 +6.03 |
311.17 | 304.96 | 305.28 | 4,268,498 |
| 26 Jul 12 |
303.06680 +2.61 |
305.28 | 301.67 | 302.33 | 6,060,347 |
| 25 Jul 12 |
300.45816 +4.22 |
303.38 | 295.91 | 295.91 | 5,593,454 |
| 24 Jul 12 |
296.24109 +0.72 |
297.18 | 294.55 | 296.54 | 2,664,114 |
| 23 Jul 12 |
295.52222 -4.81 |
297.49 | 294.34 | 296.86 | 2,951,764 |
| 20 Jul 12 |
300.33173 +2.64 |
300.86 | 298.23 | 298.65 | 3,732,345 |
| 19 Jul 12 |
297.69437 +6.68 |
300.75 | 295.49 | 295.60 | 3,100,633 |
| 18 Jul 12 |
291.01334 +1.30 |
295.91 | 289.81 | 291.81 | 5,932,877 |
| 17 Jul 12 |
289.70975 -0.75 |
291.71 | 287.50 | 291.71 | 3,826,684 |
| 16 Jul 12 |
290.46326 -9.46 |
294.89 | 288.76 | 290.34 | 6,930,476 |
| 13 Jul 12 |
299.92145 +4.76 |
300.54 | 296.54 | 296.54 | 3,339,232 |
| 12 Jul 12 |
295.16055 +0.01 |
299.38 | 293.91 | 294.76 | 4,776,109 |
| 11 Jul 12 |
295.15411 -2.23 |
298.23 | 294.76 | 297.07 | 2,764,276 |
| 10 Jul 12 |
297.38626 -0.22 |
300.07 | 297.18 | 299.17 | 4,325,991 |
| 09 Jul 12 |
297.60358 +1.69 |
299.07 | 295.49 | 295.60 | 2,578,358 |
| 06 Jul 12 |
295.91351 -0.77 |
301.17 | 295.49 | 299.17 | 3,273,808 |
| 05 Jul 12 |
296.68008 +1.18 |
298.44 | 295.07 | 295.91 | 3,546,359 |
| 04 Jul 12 |
295.50461 -0.65 |
298.75 | 295.49 | 295.49 | 2,801,133 |
| 03 Jul 12 |
296.15054 +1.29 |
297.28 | 294.13 | 294.97 | 2,778,770 |
| 02 Jul 12 |
294.86157 +0.41 |
298.65 | 291.28 | 291.39 | 2,219,459 |
| 29 Jun 12 |
294.45374 +7.77 |
294.78 | 290.38 | 293.18 | 6,962,303 |
| 28 Jun 12 |
286.68509 +3.44 |
287.18 | 283.40 | 284.55 | 3,177,006 |
| 27 Jun 12 |
283.24899 +3.46 |
285.50 | 279.08 | 280.77 | 2,294,144 |
| 26 Jun 12 |
279.78821 +0.29 |
281.08 | 278.45 | 279.50 | 3,240,488 |
| 25 Jun 12 |
279.50311 -2.27 |
282.55 | 278.45 | 281.29 | 2,824,015 |
| 22 Jun 12 |
281.77530 -2.39 |
283.50 | 280.66 | 282.55 | 3,802,415 |
| 21 Jun 12 |
284.16589 +12.60 |
286.24 | 279.92 | 284.87 | 5,480,066 |
| 20 Jun 12 |
271.56467 +7.09 |
283.50 | 267.41 | 267.72 | 9,097,964 |
| 19 Jun 12 |
264.47064 +0.96 |
268.14 | 261.94 | 262.99 | 3,095,432 |
| 18 Jun 12 |
263.50946 +1.77 |
267.09 | 261.83 | 265.62 | 3,882,924 |
| 15 Jun 12 |
261.73767 +1.10 |
263.41 | 259.31 | 261.94 | 6,641,128 |
| 14 Jun 12 |
260.64166 -7.40 |
269.40 | 260.57 | 267.41 | 4,128,815 |
| 13 Jun 12 |
268.03687 -2.01 |
271.30 | 266.98 | 269.72 | 2,531,952 |
| 12 Jun 12 |
270.04565 -4.21 |
272.18 | 265.83 | 271.09 | 3,002,771 |
| 11 Jun 12 |
274.25293 +1.59 |
279.92 | 271.61 | 278.56 | 2,130,783 |
| 08 Jun 12 |
272.66544 -1.16 |
273.93 | 269.72 | 270.88 | 1,803,808 |
| 07 Jun 12 |
273.82257 +5.79 |
275.93 | 269.51 | 271.61 | 3,263,367 |
| 06 Jun 12 |
268.03687 +0.67 |
270.35 | 262.46 | 262.46 | 3,845,673 |
| 01 Jun 12 |
267.36783 -2.43 |
271.19 | 260.04 | 270.98 | 5,605,847 |
| 31 May 12 |
269.79825 +5.17 |
274.56 | 267.30 | 268.88 | 6,302,794 |
| 30 May 12 |
264.62326 -0.92 |
266.77 | 263.51 | 265.62 | 3,982,055 |
| 29 May 12 |
265.54742 -4.50 |
271.41 | 264.57 | 270.14 | 5,647,120 |
| 28 May 12 |
270.04660 +4.77 |
271.51 | 267.51 | 267.51 | 2,292,996 |
| 25 May 12 |
265.27768 -2.62 |
270.77 | 264.99 | 269.30 | 3,015,440 |
| 24 May 12 |
267.89346 -2.51 |
269.51 | 264.57 | 267.41 | 2,540,878 |
| 23 May 12 |
270.40677 +2.99 |
280.13 | 264.67 | 280.13 | 3,900,951 |
| 22 May 12 |
267.41650 +5.51 |
271.19 | 265.09 | 268.25 | 5,440,395 |
| 21 May 12 |
261.90335 +0.85 |
267.62 | 260.46 | 261.41 | 6,388,552 |
| 18 May 12 |
261.05548 -4.57 |
264.04 | 258.04 | 260.25 | 4,693,775 |
| 17 May 12 |
265.62787 -1.37 |
269.19 | 260.67 | 267.72 | 3,025,349 |
| 16 May 12 |
266.99542 -6.92 |
269.72 | 265.62 | 268.88 | 3,723,527 |
| 15 May 12 |
273.91830 -2.48 |
280.87 | 272.98 | 279.61 | 4,436,905 |
| 14 May 12 |
276.39691 -1.42 |
280.24 | 273.51 | 273.82 | 4,641,054 |
| 11 May 12 |
277.82001 +3.84 |
281.19 | 272.88 | 279.71 | 7,303,755 |
| 10 May 12 |
273.97565 -4.66 |
284.66 | 271.61 | 282.45 | 7,412,446 |
| 09 May 12 |
278.63074 -17.38 |
286.87 | 274.14 | 285.08 | 9,698,666 |
| 08 May 12 |
296.00821 -4.26 |
299.70 | 291.92 | 299.70 | 4,571,492 |
| 04 May 12 |
300.26755 -4.30 |
305.07 | 298.65 | 304.01 | 3,643,931 |
| 03 May 12 |
304.56854 +0.57 |
308.75 | 304.43 | 306.12 | 3,445,502 |
| 02 May 12 |
304.00269 +2.30 |
309.59 | 301.80 | 308.85 | 4,026,222 |
| 01 May 12 |
301.69925 -0.66 |
308.96 | 300.75 | 300.75 | 1,751,991 |
| 30 Apr 12 |
302.35809 -0.57 |
306.85 | 300.96 | 303.07 | 3,532,006 |
| 27 Apr 12 |
302.93002 +1.28 |
304.12 | 298.02 | 300.86 | 3,407,677 |
| 26 Apr 12 |
301.65021 +0.89 |
303.07 | 300.65 | 301.17 | 4,244,062 |
| 25 Apr 12 |
300.76450 +2.42 |
302.12 | 296.23 | 297.28 | 3,399,109 |
| 24 Apr 12 |
298.34470 +3.34 |
298.96 | 294.44 | 297.49 | 4,788,444 |
| 23 Apr 12 |
294.99991 -4.04 |
299.07 | 293.91 | 298.54 | 3,800,693 |
| 20 Apr 12 |
299.04465 -0.45 |
301.80 | 298.02 | 298.96 | 4,291,899 |
| 19 Apr 12 |
299.49017 +1.58 |
303.59 | 298.75 | 300.96 | 4,178,669 |
| 18 Apr 12 |
297.91223 -1.13 |
300.33 | 295.70 | 296.97 | 3,511,917 |
| 17 Apr 12 |
299.04675 -3.34 |
300.65 | 295.91 | 298.96 | 8,188,305 |
| 16 Apr 12 |
302.38303 -0.26 |
302.75 | 299.81 | 301.17 | 6,657,568 |
| 13 Apr 12 |
302.64603 -6.18 |
307.27 | 300.75 | 306.96 | 5,430,612 |
| 12 Apr 12 |
308.82220 +3.66 |
311.17 | 304.01 | 305.59 | 3,572,659 |
| 11 Apr 12 |
305.16174 -2.65 |
307.17 | 302.96 | 303.59 | 3,872,678 |
| 10 Apr 12 |
307.81287 +1.98 |
309.80 | 306.01 | 307.06 | 4,382,076 |
| 05 Apr 12 |
305.83228 -7.05 |
312.32 | 302.54 | 302.86 | 4,420,766 |
| 04 Apr 12 |
312.88138 -2.53 |
314.22 | 302.12 | 314.11 | 4,890,063 |
| 03 Apr 12 |
315.41089 +0.06 |
316.32 | 314.11 | 315.16 | 3,798,840 |
| 02 Apr 12 |
315.35406 +0.53 |
316.16 | 311.38 | 314.32 | 5,168,179 |
| 30 Mar 12 |
314.82758 -0.36 |
315.90 | 313.59 | 314.32 | 5,382,060 |
| 29 Mar 12 |
315.18524 +0.56 |
319.27 | 313.38 | 314.64 | 7,950,945 |
| 28 Mar 12 |
314.62772 +4.29 |
315.80 | 310.43 | 310.75 | 7,327,300 |
| 27 Mar 12 |
310.33578 +1.68 |
312.09 | 309.48 | 310.11 | 5,665,316 |
| 26 Mar 12 |
308.65433 +1.66 |
310.22 | 304.86 | 307.17 | 3,026,944 |
| 23 Mar 12 |
306.99432 -1.05 |
308.85 | 305.17 | 308.43 | 1,914,057 |
| 22 Mar 12 |
308.04251 -0.29 |
311.12 | 304.54 | 307.17 | 3,029,616 |
| 21 Mar 12 |
308.33411 -2.41 |
312.85 | 305.59 | 312.64 | 3,089,770 |
| 20 Mar 12 |
310.74600 -4.01 |
313.48 | 309.59 | 313.48 | 4,389,170 |
| 19 Mar 12 |
314.75995 +0.04 |
316.11 | 311.80 | 315.80 | 2,118,121 |
| 16 Mar 12 |
314.72238 -0.02 |
316.11 | 314.01 | 316.01 | 6,414,379 |
| 15 Mar 12 |
314.73880 +0.30 |
316.53 | 313.06 | 315.58 | 3,963,576 |
| 14 Mar 12 |
314.43668 -2.83 |
319.79 | 313.80 | 318.74 | 4,345,308 |
| 13 Mar 12 |
317.26813 +3.76 |
317.35 | 314.53 | 315.90 | 6,323,757 |
| 12 Mar 12 |
313.50531 -1.37 |
315.06 | 312.64 | 314.53 | 1,769,367 |
| 09 Mar 12 |
314.87692 +1.07 |
315.69 | 312.53 | 315.16 | 2,334,226 |
| 08 Mar 12 |
313.80972 +0.00 |
315.16 | 312.32 | 314.53 | 4,059,939 |
| 07 Mar 12 |
313.80612 -8.83 |
314.95 | 312.22 | 313.80 | 3,272,623 |
| 06 Mar 12 |
322.63306 +0.42 |
323.05 | 311.27 | 323.05 | 3,192,402 |
| 05 Mar 12 |
322.21228 -2.83 |
324.42 | 321.79 | 322.21 | 2,755,133 |
| 02 Mar 12 |
325.03836 -2.66 |
328.94 | 324.11 | 328.94 | 1,029,797 |
| 01 Mar 12 |
327.69534 -0.05 |
328.84 | 325.26 | 326.74 | 1,854,579 |
| 29 Feb 12 |
327.74554 -0.88 |
329.68 | 325.79 | 328.10 | 3,467,266 |
| 28 Feb 12 |
328.62918 +6.50 |
328.63 | 322.42 | 324.63 | 2,273,002 |
| 27 Feb 12 |
322.12592 -3.53 |
324.11 | 320.63 | 324.11 | 1,458,117 |
| 24 Feb 12 |
325.65918 +0.98 |
328.10 | 324.11 | 326.63 | 1,968,770 |
| 23 Feb 12 |
324.67847 +2.78 |
326.63 | 321.27 | 321.27 | 2,168,888 |
| 22 Feb 12 |
321.89670 -0.13 |
323.37 | 320.21 | 321.48 | 1,895,107 |
| 21 Feb 12 |
322.02606 -1.25 |
324.11 | 320.42 | 323.90 | 1,838,843 |
| 20 Feb 12 |
323.27411 +0.07 |
325.58 | 322.21 | 325.58 | 1,820,836 |
| 17 Feb 12 |
323.20700 +0.67 |
325.26 | 321.48 | 322.95 | 2,193,974 |
| 16 Feb 12 |
322.54080 +1.59 |
323.37 | 317.37 | 319.58 | 3,066,292 |
| 15 Feb 12 |
320.94995 +5.68 |
321.37 | 316.95 | 318.21 | 2,922,900 |
| 14 Feb 12 |
315.26941 +0.99 |
317.90 | 312.96 | 315.06 | 2,310,071 |
| 13 Feb 12 |
314.28226 -0.44 |
316.53 | 312.53 | 314.95 | 1,349,006 |
| 10 Feb 12 |
314.72345 +2.91 |
318.53 | 312.74 | 314.53 | 3,093,791 |
| 09 Feb 12 |
311.81058 +1.67 |
314.04 | 309.27 | 310.96 | 2,506,636 |
| 08 Feb 12 |
310.14252 -8.88 |
315.06 | 308.43 | 312.96 | 3,373,462 |
| 07 Feb 12 |
319.01950 +2.58 |
320.74 | 317.58 | 319.27 | 3,693,118 |
| 06 Feb 12 |
316.43930 -1.73 |
320.21 | 312.85 | 318.00 | 1,628,130 |
| 03 Feb 12 |
318.17236 +5.84 |
320.63 | 310.33 | 311.48 | 2,769,131 |
| 02 Feb 12 |
312.33670 +1.66 |
312.64 | 309.38 | 310.96 | 4,682,121 |
| 01 Feb 12 |
310.67441 +0.99 |
313.06 | 309.06 | 310.64 | 3,868,013 |
| 31 Jan 12 |
309.68356 +1.45 |
312.11 | 307.17 | 307.17 | 4,237,067 |
| 30 Jan 12 |
308.23364 -3.83 |
310.96 | 305.38 | 308.12 | 3,897,917 |
| 27 Jan 12 |
312.06158 -8.50 |
315.24 | 307.38 | 314.95 | 6,667,503 |
| 26 Jan 12 |
320.55670 +2.36 |
323.79 | 316.74 | 322.42 | 3,663,575 |
| 25 Jan 12 |
318.20142 -1.59 |
321.69 | 316.32 | 321.69 | 1,968,693 |
| 24 Jan 12 |
319.79279 -5.84 |
324.65 | 318.43 | 323.47 | 2,596,242 |
| 23 Jan 12 |
325.63776 +4.03 |
327.26 | 319.37 | 322.00 | 1,763,184 |
| 20 Jan 12 |
321.61066 -0.72 |
323.79 | 319.90 | 322.84 | 2,899,818 |
| 19 Jan 12 |
322.33032 +0.63 |
323.26 | 318.64 | 323.05 | 3,331,355 |
| 18 Jan 12 |
321.69821 +3.06 |
322.42 | 316.64 | 319.58 | 2,629,365 |
| 17 Jan 12 |
318.63565 +1.81 |
321.37 | 318.43 | 321.37 | 2,062,995 |
| 16 Jan 12 |
316.82251 +1.24 |
318.21 | 314.24 | 314.85 | 1,656,960 |
| 13 Jan 12 |
315.58499 +1.67 |
316.99 | 312.22 | 315.58 | 2,317,566 |
| 12 Jan 12 |
313.91260 -2.34 |
318.00 | 311.48 | 316.32 | 3,209,745 |
| 11 Jan 12 |
316.25613 +2.96 |
317.90 | 314.85 | 315.69 | 2,052,283 |
| 10 Jan 12 |
313.29523 -3.15 |
318.11 | 312.11 | 318.11 | 3,684,081 |
| 09 Jan 12 |
316.44550 +2.90 |
318.32 | 314.11 | 316.01 | 2,612,790 |
| 06 Jan 12 |
313.54916 +2.85 |
317.90 | 309.80 | 311.27 | 2,873,796 |
| 05 Jan 12 |
310.69501 +2.47 |
317.27 | 308.75 | 313.59 | 3,110,125 |
| 04 Jan 12 |
308.22134 -7.26 |
316.01 | 306.96 | 313.27 | 3,382,183 |
| 03 Jan 12 |
315.47980 +6.00 |
322.21 | 308.01 | 316.53 | 2,806,908 |
| 30 Dec 11 |
309.48370 +5.81 |
309.90 | 305.07 | 306.75 | 983,757 |
| 29 Dec 11 |
303.67303 +0.91 |
305.59 | 302.33 | 303.80 | 1,117,068 |
| 28 Dec 11 |
302.76309 -1.99 |
308.33 | 302.01 | 307.70 | 1,814,882 |
| 23 Dec 11 |
304.74991 +3.55 |
304.75 | 300.75 | 302.86 | 622,047 |
| 22 Dec 11 |
301.20117 -6.91 |
303.80 | 299.81 | 299.81 | 1,808,382 |
| 21 Dec 11 |
308.11615 +1.16 |
309.38 | 298.65 | 308.12 | 4,513,488 |
| 20 Dec 11 |
306.95898 +8.30 |
307.06 | 299.38 | 300.02 | 2,352,484 |
| 19 Dec 11 |
298.65891 +0.43 |
300.33 | 296.23 | 297.18 | 3,158,128 |
| 16 Dec 11 |
298.22781 -0.56 |
300.75 | 297.70 | 299.60 | 3,641,856 |
| 15 Dec 11 |
298.78809 +3.18 |
300.96 | 296.65 | 298.86 | 2,592,195 |
| 14 Dec 11 |
295.60962 -8.21 |
303.12 | 295.39 | 301.91 | 4,505,896 |
| 13 Dec 11 |
303.82251 +1.09 |
306.96 | 297.49 | 301.07 | 2,891,815 |
| 12 Dec 11 |
302.73700 +1.81 |
304.75 | 299.60 | 299.81 | 2,390,998 |
| 09 Dec 11 |
300.92978 -0.10 |
303.17 | 296.02 | 296.02 | 1,820,500 |
| 08 Dec 11 |
301.03253 -3.94 |
308.12 | 299.81 | 305.38 | 3,055,161 |
| 07 Dec 11 |
304.96786 -0.38 |
310.75 | 301.17 | 310.33 | 3,433,840 |
| 06 Dec 11 |
305.35236 -2.18 |
310.22 | 300.02 | 300.02 | 2,702,271 |
| 05 Dec 11 |
307.53073 +1.73 |
308.85 | 302.33 | 308.85 | 2,339,181 |
| 02 Dec 11 |
305.80188 -1.90 |
309.48 | 289.39 | 291.81 | 4,899,187 |
| 01 Dec 11 |
307.70230 +5.25 |
315.27 | 302.23 | 315.27 | 4,988,044 |
| 30 Nov 11 |
302.44781 +12.64 |
306.54 | 286.76 | 288.13 | 8,968,342 |
| 29 Nov 11 |
289.81223 +1.83 |
291.71 | 288.66 | 290.55 | 4,246,098 |
| 28 Nov 11 |
287.97995 +7.77 |
289.50 | 276.77 | 281.08 | 3,553,074 |
| 25 Nov 11 |
280.20706 +1.53 |
283.71 | 277.08 | 277.82 | 2,929,908 |
| 24 Nov 11 |
278.67258 +1.57 |
280.34 | 275.22 | 276.66 | 3,008,014 |
| 23 Nov 11 |
277.09943 -1.88 |
280.98 | 275.51 | 277.50 | 2,937,748 |
| 22 Nov 11 |
278.97714 -2.84 |
284.03 | 277.71 | 282.34 | 3,048,418 |
| 21 Nov 11 |
281.81738 -5.86 |
286.55 | 281.08 | 285.08 | 2,313,369 |
| 18 Nov 11 |
287.67603 -3.90 |
290.65 | 287.57 | 289.50 | 2,110,411 |
| 17 Nov 11 |
291.57318 +0.03 |
311.06 | 291.57 | 291.57 | 4,039,120 |
| 16 Nov 11 |
291.53983 +1.98 |
296.33 | 288.97 | 293.70 | 2,481,856 |
| 15 Nov 11 |
289.55997 -4.04 |
294.55 | 287.18 | 290.02 | 2,639,260 |
| 14 Nov 11 |
293.59924 +2.04 |
296.76 | 286.03 | 288.87 | 1,790,014 |
| 11 Nov 11 |
291.55847 +0.83 |
296.12 | 290.23 | 290.23 | 910,628 |
| 10 Nov 11 |
290.72678 +0.48 |
294.34 | 284.03 | 284.55 | 2,154,835 |
| 09 Nov 11 |
290.24478 -3.80 |
296.97 | 288.66 | 296.97 | 1,798,143 |
| 08 Nov 11 |
294.04022 +4.53 |
296.33 | 291.71 | 291.81 | 1,677,496 |
| 07 Nov 11 |
289.50778 -3.93 |
293.18 | 288.02 | 288.97 | 1,902,020 |
| 04 Nov 11 |
293.43619 +2.98 |
294.44 | 288.66 | 294.34 | 2,622,838 |
| 03 Nov 11 |
290.45496 +6.66 |
295.49 | 275.40 | 279.82 | 4,087,377 |
| 02 Nov 11 |
283.79507 -2.12 |
289.81 | 280.87 | 286.66 | 5,102,147 |
| 01 Nov 11 |
285.91998 -8.56 |
288.55 | 281.29 | 287.81 | 2,199,451 |
| 31 Oct 11 |
294.48288 -5.85 |
300.86 | 291.28 | 300.86 | 3,544,459 |
| 28 Oct 11 |
300.32843 -1.01 |
302.86 | 299.38 | 302.65 | 1,578,669 |
| 27 Oct 11 |
301.34158 +4.10 |
304.43 | 298.54 | 304.33 | 1,876,745 |
| 26 Oct 11 |
297.24634 +4.99 |
299.70 | 292.13 | 293.39 | 1,872,850 |
| 25 Oct 11 |
292.25275 -0.46 |
294.76 | 289.29 | 292.34 | 2,267,276 |
| 24 Oct 11 |
292.71561 +0.40 |
293.81 | 290.44 | 293.60 | 2,284,999 |
| 21 Oct 11 |
292.31891 +1.44 |
293.49 | 290.44 | 292.55 | 2,479,075 |
| 20 Oct 11 |
290.87869 +0.01 |
292.76 | 283.71 | 287.81 | 2,546,769 |
| 19 Oct 11 |
290.86417 +0.78 |
294.06 | 288.87 | 292.23 | 2,882,523 |
| 18 Oct 11 |
290.08383 -3.25 |
292.55 | 288.13 | 290.02 | 1,810,143 |
| 17 Oct 11 |
293.33624 +0.23 |
296.97 | 288.66 | 295.18 | 1,523,795 |
| 14 Oct 11 |
293.10483 +4.87 |
296.44 | 289.29 | 289.29 | 1,773,450 |
| 13 Oct 11 |
288.23428 -0.80 |
291.81 | 286.13 | 287.81 | 2,063,787 |
| 12 Oct 11 |
289.03146 +0.69 |
289.92 | 285.29 | 287.60 | 1,946,916 |
| 11 Oct 11 |
288.33951 +3.82 |
288.66 | 284.76 | 286.13 | 2,154,990 |
| 10 Oct 11 |
284.52090 +6.62 |
288.02 | 278.66 | 281.40 | 1,498,282 |
| 07 Oct 11 |
277.89606 -0.77 |
281.29 | 275.51 | 279.92 | 1,669,203 |
| 06 Oct 11 |
278.66153 +9.30 |
278.66 | 268.88 | 268.88 | 2,703,474 |
| 05 Oct 11 |
269.36166 +7.11 |
271.09 | 264.46 | 267.09 | 1,749,876 |
| 04 Oct 11 |
262.25113 -7.64 |
269.09 | 260.25 | 268.14 | 3,404,102 |
| 03 Oct 11 |
269.88797 +4.79 |
271.09 | 261.94 | 265.72 | 2,797,514 |
| 30 Sep 11 |
265.10223 -3.91 |
269.72 | 263.93 | 268.98 | 2,777,307 |
| 29 Sep 11 |
269.01517 -6.09 |
270.77 | 266.67 | 268.25 | 3,316,800 |
| 28 Sep 11 |
275.10764 -1.99 |
279.08 | 270.35 | 277.40 | 2,698,657 |
| 27 Sep 11 |
277.09393 +5.46 |
279.29 | 275.93 | 276.24 | 2,106,265 |
| 26 Sep 11 |
271.63095 +3.39 |
274.14 | 265.83 | 267.93 | 2,533,644 |
| 23 Sep 11 |
268.24472 -0.09 |
271.22 | 263.30 | 270.35 | 3,641,015 |
| 22 Sep 11 |
268.33371 -10.24 |
275.30 | 266.77 | 274.03 | 3,957,796 |
| 21 Sep 11 |
278.57855 +1.18 |
280.45 | 276.14 | 278.66 | 5,532,366 |
| 20 Sep 11 |
277.39923 +5.93 |
277.50 | 269.30 | 269.30 | 2,075,898 |
| 19 Sep 11 |
271.47379 -5.08 |
275.19 | 270.25 | 272.03 | 2,407,530 |
| 16 Sep 11 |
276.55765 +5.07 |
276.77 | 271.38 | 273.19 | 4,161,900 |
| 15 Sep 11 |
271.49149 +3.03 |
273.19 | 269.09 | 269.30 | 2,385,093 |
| 14 Sep 11 |
268.45764 +1.53 |
271.09 | 264.99 | 266.04 | 3,492,338 |
| 13 Sep 11 |
266.92725 +4.35 |
269.83 | 261.41 | 265.41 | 4,582,076 |
| 12 Sep 11 |
262.57755 -5.12 |
263.62 | 258.78 | 259.52 | 2,083,656 |
| 09 Sep 11 |
267.70023 -0.78 |
271.61 | 265.20 | 269.51 | 2,491,817 |
| 08 Sep 11 |
268.47690 +0.55 |
270.56 | 264.25 | 267.83 | 3,549,390 |
| 07 Sep 11 |
267.93167 +7.26 |
268.14 | 264.46 | 266.46 | 2,104,924 |
| 06 Sep 11 |
260.67322 -3.10 |
263.51 | 258.36 | 259.31 | 2,074,508 |
| 05 Sep 11 |
263.77277 -5.00 |
269.93 | 259.94 | 267.62 | 2,580,183 |
| 02 Sep 11 |
268.77322 +0.17 |
270.14 | 265.72 | 266.88 | 2,562,578 |
| 01 Sep 11 |
268.60480 +3.43 |
269.09 | 262.25 | 266.56 | 4,192,042 |
| 31 Aug 11 |
265.17007 +3.22 |
266.77 | 258.25 | 259.62 | 2,886,862 |
| 30 Aug 11 |
261.94595 +9.56 |
265.20 | 256.68 | 261.73 | 1,880,040 |
| 26 Aug 11 |
252.39067 -7.03 |
256.36 | 248.79 | 251.84 | 2,594,681 |
| 25 Aug 11 |
259.42105 +0.93 |
260.88 | 251.21 | 259.83 | 2,561,322 |
| 24 Aug 11 |
258.48999 +0.55 |
262.04 | 255.10 | 258.78 | 2,407,493 |
| 23 Aug 11 |
257.93814 +4.31 |
259.31 | 254.78 | 256.26 | 2,096,825 |
| 22 Aug 11 |
253.63271 +6.81 |
254.36 | 244.58 | 245.00 | 3,084,887 |
| 19 Aug 11 |
246.81787 -3.15 |
253.84 | 239.32 | 249.42 | 6,282,695 |
| 18 Aug 11 |
249.96825 -7.33 |
257.41 | 241.53 | 254.47 | 3,831,073 |
| 17 Aug 11 |
257.29929 -3.75 |
259.41 | 255.52 | 258.99 | 2,911,914 |
| 16 Aug 11 |
261.05191 -4.33 |
265.41 | 258.36 | 263.72 | 3,016,341 |
| 15 Aug 11 |
265.38593 -5.39 |
271.40 | 264.46 | 271.30 | 3,676,809 |
| 12 Aug 11 |
270.77191 +8.37 |
271.09 | 259.83 | 262.88 | 2,951,752 |
| 11 Aug 11 |
262.39703 -2.33 |
264.78 | 253.84 | 264.36 | 4,246,327 |
| 10 Aug 11 |
264.72617 +9.33 |
269.61 | 256.68 | 264.67 | 4,121,509 |
| 09 Aug 11 |
255.39241 +6.40 |
259.94 | 236.79 | 248.58 | 6,637,859 |
| 08 Aug 11 |
248.99655 -6.52 |
258.15 | 248.37 | 254.47 | 4,079,285 |
| 05 Aug 11 |
255.51865 -10.15 |
262.88 | 248.47 | 251.84 | 4,555,958 |
| 04 Aug 11 |
265.67218 -6.18 |
275.93 | 258.88 | 274.35 | 4,611,672 |
| 03 Aug 11 |
271.84799 -9.34 |
277.71 | 270.46 | 274.35 | 3,026,309 |
| 02 Aug 11 |
281.18652 -5.49 |
285.18 | 277.40 | 282.97 | 2,638,473 |
| 01 Aug 11 |
286.67563 -1.72 |
292.34 | 282.34 | 290.44 | 3,344,417 |
| 29 Jul 11 |
288.39948 -4.00 |
289.81 | 286.24 | 289.18 | 4,139,594 |
| 28 Jul 11 |
292.39999 -4.13 |
294.86 | 290.34 | 294.44 | 2,052,781 |
| 27 Jul 11 |
296.53366 +5.56 |
301.38 | 288.55 | 292.34 | 3,992,154 |
| 26 Jul 11 |
290.96936 -1.27 |
294.55 | 288.02 | 293.81 | 1,926,181 |
| 25 Jul 11 |
292.24347 -3.14 |
295.18 | 291.71 | 294.55 | 1,740,991 |
| 22 Jul 11 |
295.38754 -3.55 |
299.81 | 294.55 | 299.81 | 2,770,936 |
| 21 Jul 11 |
298.93463 +3.34 |
300.12 | 291.60 | 296.65 | 2,520,516 |
| 20 Jul 11 |
295.59793 +2.63 |
296.33 | 293.60 | 295.49 | 1,686,869 |
| 19 Jul 11 |
292.96808 +2.35 |
296.86 | 290.23 | 290.86 | 2,541,283 |
| 18 Jul 11 |
290.61841 -2.14 |
294.44 | 289.50 | 291.71 | 2,095,243 |
| 15 Jul 11 |
292.75766 -3.84 |
294.55 | 290.44 | 291.81 | 3,297,773 |
| 14 Jul 11 |
296.59814 -4.26 |
300.23 | 293.91 | 299.81 | 1,992,155 |
| 13 Jul 11 |
300.85770 -0.21 |
302.86 | 299.17 | 300.44 | 2,335,576 |
| 12 Jul 11 |
301.06808 -1.84 |
302.01 | 295.28 | 299.28 | 2,808,392 |
| 11 Jul 11 |
302.91183 -1.43 |
305.70 | 300.65 | 303.28 | 2,361,463 |
| 08 Jul 11 |
304.34143 -2.31 |
311.90 | 304.12 | 309.17 | 2,472,393 |
| 07 Jul 11 |
306.65561 +5.26 |
308.96 | 302.12 | 304.22 | 3,489,243 |
| 06 Jul 11 |
301.39566 -4.17 |
304.75 | 300.54 | 304.75 | 2,097,679 |
| 05 Jul 11 |
305.56403 +0.49 |
307.48 | 304.01 | 304.86 | 1,842,283 |
| 04 Jul 11 |
305.07779 -0.40 |
307.06 | 302.23 | 305.07 | 1,487,096 |
| 01 Jul 11 |
305.47925 +0.93 |
308.01 | 302.65 | 303.70 | 1,225,752 |
| 30 Jun 11 |
304.55203 +2.82 |
305.38 | 300.12 | 301.07 | 2,086,694 |
| 29 Jun 11 |
301.72946 +3.61 |
301.80 | 298.02 | 298.54 | 1,691,685 |
| 28 Jun 11 |
298.12317 +2.10 |
299.38 | 296.44 | 296.44 | 1,613,807 |
| 27 Jun 11 |
296.01871 +1.03 |
296.76 | 293.49 | 293.81 | 1,563,754 |
| 24 Jun 11 |
294.98563 +0.02 |
297.81 | 294.23 | 296.65 | 2,305,742 |
| 23 Jun 11 |
294.96899 -1.68 |
297.49 | 292.02 | 295.07 | 2,064,285 |
| 22 Jun 11 |
296.64990 +0.74 |
299.81 | 295.60 | 296.97 | 1,972,139 |
| 21 Jun 11 |
295.91003 +3.30 |
300.65 | 293.28 | 293.91 | 3,600,691 |
| 20 Jun 11 |
292.60599 -2.05 |
294.23 | 290.65 | 293.39 | 2,046,856 |
| 17 Jun 11 |
294.65118 -1.17 |
302.65 | 291.39 | 293.39 | 9,277,165 |
| 16 Jun 11 |
295.82013 -4.81 |
298.54 | 294.34 | 296.86 | 2,456,348 |
| 15 Jun 11 |
300.62625 -2.23 |
303.70 | 299.28 | 303.70 | 1,963,053 |
| 14 Jun 11 |
302.85638 +3.93 |
305.17 | 300.02 | 300.02 | 1,668,755 |
| 13 Jun 11 |
298.92212 +0.98 |
299.60 | 296.44 | 297.49 | 1,430,870 |
| 10 Jun 11 |
297.94202 -7.02 |
305.59 | 297.91 | 304.64 | 2,253,840 |
| 09 Jun 11 |
304.96030 +5.24 |
305.80 | 299.81 | 300.75 | 2,406,543 |
| 08 Jun 11 |
299.72055 -3.88 |
305.28 | 298.75 | 302.12 | 2,751,890 |
| 07 Jun 11 |
303.60455 -1.55 |
305.38 | 303.07 | 304.43 | 2,220,482 |
| 06 Jun 11 |
305.15448 +0.75 |
307.91 | 301.70 | 303.17 | 2,592,583 |
| 03 Jun 11 |
304.40561 +3.70 |
306.01 | 300.96 | 303.91 | 2,177,110 |
| 02 Jun 11 |
300.70346 -2.90 |
304.75 | 295.18 | 296.97 | 2,943,552 |
| 01 Jun 11 |
303.60516 -1.67 |
306.43 | 298.86 | 306.33 | 3,811,182 |
| 31 May 11 |
305.27591 +3.68 |
308.33 | 303.28 | 303.28 | 4,036,307 |
| 27 May 11 |
301.60028 +3.51 |
302.54 | 298.33 | 299.07 | 2,146,281 |
| 26 May 11 |
298.09222 +1.80 |
300.86 | 295.70 | 299.49 | 4,168,545 |
| 25 May 11 |
296.29224 -1.74 |
300.02 | 293.91 | 294.55 | 2,231,119 |
| 24 May 11 |
298.02951 -0.51 |
299.81 | 296.65 | 298.65 | 1,572,766 |
| 23 May 11 |
298.54340 -6.09 |
301.07 | 298.33 | 300.54 | 1,914,446 |
| 20 May 11 |
304.62860 -1.89 |
306.54 | 301.91 | 306.54 | 4,294,795 |
| 19 May 11 |
306.52328 -1.28 |
309.38 | 305.07 | 309.38 | 5,370,037 |
| 18 May 11 |
307.80057 +2.79 |
308.22 | 303.49 | 304.01 | 1,820,376 |
| 17 May 11 |
305.01553 -2.41 |
307.06 | 302.65 | 306.22 | 2,648,746 |
| 16 May 11 |
307.42661 -0.62 |
310.64 | 306.12 | 306.43 | 2,755,598 |
| 13 May 11 |
308.04819 +1.50 |
311.27 | 306.01 | 307.48 | 2,434,290 |
| 12 May 11 |
306.55096 -0.45 |
307.48 | 302.33 | 304.12 | 3,760,135 |
| 11 May 11 |
306.99783 +2.42 |
311.38 | 304.33 | 310.22 | 4,568,094 |
| 10 May 11 |
304.58160 +5.30 |
315.06 | 298.44 | 301.17 | 6,222,250 |
| 09 May 11 |
299.27975 +2.83 |
301.17 | 292.76 | 296.65 | 2,901,703 |
| 06 May 11 |
296.44705 -3.94 |
298.33 | 293.07 | 298.33 | 3,270,743 |
| 05 May 11 |
300.38611 -3.45 |
305.59 | 297.07 | 304.22 | 4,348,481 |
| 04 May 11 |
303.83533 +1.09 |
310.33 | 300.44 | 305.07 | 5,975,911 |
| 03 May 11 |
302.74069 +0.33 |
305.38 | 300.33 | 301.07 | 4,229,289 |
| 28 Apr 11 |
302.40573 -2.46 |
305.17 | 299.28 | 304.12 | 3,111,310 |
| 27 Apr 11 |
304.86658 +2.50 |
309.38 | 302.01 | 307.06 | 3,107,379 |
| 26 Apr 11 |
302.36584 +2.56 |
303.59 | 298.23 | 299.60 | 2,511,765 |
| 21 Apr 11 |
299.80576 +0.71 |
300.54 | 297.07 | 298.54 | 1,870,535 |
| 20 Apr 11 |
299.09085 +8.41 |
300.02 | 292.97 | 292.97 | 3,607,324 |
| 19 Apr 11 |
290.67871 -0.40 |
291.50 | 288.02 | 289.71 | 2,483,249 |
| 18 Apr 11 |
291.07898 -1.00 |
293.60 | 288.66 | 292.13 | 2,883,240 |
| 15 Apr 11 |
292.07602 +2.97 |
293.70 | 286.55 | 288.87 | 2,828,679 |
| 14 Apr 11 |
289.11026 +1.66 |
290.97 | 287.18 | 288.34 | 2,231,944 |
| 13 Apr 11 |
287.45511 +3.53 |
290.55 | 282.66 | 282.87 | 2,652,559 |
| 12 Apr 11 |
283.92426 -5.09 |
288.76 | 280.56 | 288.44 | 3,394,957 |
| 11 Apr 11 |
289.01401 -1.11 |
292.44 | 288.23 | 292.44 | 1,605,511 |
| 08 Apr 11 |
290.12778 -1.70 |
292.76 | 289.50 | 290.86 | 1,416,349 |
| 07 Apr 11 |
291.82657 -1.60 |
293.28 | 288.87 | 290.76 | 2,070,137 |
| 06 Apr 11 |
293.43134 -0.04 |
295.18 | 289.18 | 295.18 | 2,576,550 |
| 05 Apr 11 |
293.47330 +0.70 |
294.44 | 291.18 | 292.02 | 2,144,011 |
| 04 Apr 11 |
292.77554 -3.46 |
295.70 | 290.02 | 295.28 | 3,684,931 |
| 01 Apr 11 |
296.24036 +1.88 |
298.02 | 292.34 | 294.13 | 3,205,927 |
| 31 Mar 11 |
294.36179 +1.32 |
295.43 | 292.44 | 294.65 | 4,611,265 |
| 30 Mar 11 |
293.04117 -0.98 |
295.49 | 290.97 | 295.07 | 3,205,592 |
| 29 Mar 11 |
294.02002 +5.26 |
294.02 | 287.81 | 290.02 | 3,205,674 |
| 28 Mar 11 |
288.75912 +1.36 |
289.92 | 285.71 | 286.24 | 1,928,810 |
| 25 Mar 11 |
287.39755 +0.18 |
289.81 | 284.45 | 287.39 | 2,689,495 |
| 24 Mar 11 |
287.22064 +5.47 |
287.92 | 282.87 | 282.97 | 3,457,939 |
| 23 Mar 11 |
281.75186 -3.06 |
283.92 | 280.24 | 280.98 | 2,536,966 |
| 22 Mar 11 |
284.80954 +4.26 |
287.71 | 281.08 | 282.03 | 4,920,806 |
| 21 Mar 11 |
280.54874 +5.85 |
281.61 | 274.56 | 276.35 | 3,308,520 |
| 18 Mar 11 |
274.70200 +1.24 |
275.51 | 272.24 | 274.77 | 4,233,465 |
| 17 Mar 11 |
273.46671 -2.70 |
275.72 | 270.14 | 273.61 | 3,261,132 |
| 16 Mar 11 |
276.16327 +0.11 |
278.66 | 272.03 | 277.82 | 4,252,977 |
| 15 Mar 11 |
276.05524 -6.75 |
278.03 | 271.09 | 273.61 | 6,619,581 |
| 14 Mar 11 |
282.80341 -2.90 |
285.39 | 277.50 | 284.87 | 4,396,519 |
| 11 Mar 11 |
285.70255 -1.94 |
288.87 | 284.76 | 285.60 | 5,095,745 |
| 10 Mar 11 |
287.63870 +2.20 |
291.07 | 281.92 | 283.50 | 4,871,343 |
| 09 Mar 11 |
285.44366 -3.39 |
289.71 | 283.71 | 288.23 | 4,588,216 |
| 08 Mar 11 |
288.83810 -0.85 |
290.50 | 286.34 | 289.71 | 4,468,550 |
| 07 Mar 11 |
289.68872 -5.03 |
292.97 | 289.60 | 292.97 | 3,312,265 |
| 04 Mar 11 |
294.71429 -2.61 |
298.12 | 292.34 | 295.39 | 2,881,852 |
| 03 Mar 11 |
297.32736 +5.89 |
297.33 | 292.55 | 294.23 | 2,851,190 |
| 02 Mar 11 |
291.43399 -4.89 |
293.39 | 289.81 | 292.65 | 3,826,030 |
| 01 Mar 11 |
296.32822 -2.60 |
299.81 | 292.97 | 298.23 | 3,807,824 |
| 28 Feb 11 |
298.93265 +1.26 |
302.01 | 296.02 | 297.60 | 3,392,871 |
| 25 Feb 11 |
297.66776 +3.42 |
299.81 | 295.70 | 298.02 | 1,569,324 |
| 24 Feb 11 |
294.24954 -0.44 |
296.12 | 290.13 | 292.97 | 3,281,661 |
| 23 Feb 11 |
294.68832 -2.45 |
296.65 | 290.97 | 295.07 | 3,545,493 |
| 22 Feb 11 |
297.13516 -5.04 |
300.02 | 294.13 | 299.60 | 2,526,055 |
| 21 Feb 11 |
302.17715 -1.33 |
303.28 | 300.02 | 302.65 | 2,765,384 |
| 18 Feb 11 |
303.50735 -2.50 |
308.43 | 302.96 | 307.27 | 4,426,610 |
| 17 Feb 11 |
306.00729 -0.67 |
308.33 | 303.80 | 305.59 | 3,027,686 |
| 16 Feb 11 |
306.67499 +1.27 |
308.12 | 303.91 | 304.33 | 1,711,466 |
| 15 Feb 11 |
305.40140 -6.09 |
312.22 | 303.38 | 311.38 | 3,561,465 |
| 14 Feb 11 |
311.49387 -3.89 |
314.64 | 309.69 | 312.74 | 2,659,432 |
| 11 Feb 11 |
315.38785 +6.65 |
316.53 | 306.12 | 307.27 | 6,559,243 |
| 10 Feb 11 |
308.73471 +4.72 |
308.85 | 298.54 | 303.07 | 4,158,307 |
| 09 Feb 11 |
304.01596 -8.47 |
310.22 | 301.59 | 309.48 | 3,967,347 |
| 08 Feb 11 |
312.48477 -1.90 |
315.90 | 307.67 | 313.27 | 3,151,940 |
| 07 Feb 11 |
314.38934 +4.15 |
315.69 | 311.48 | 312.22 | 2,466,926 |
| 04 Feb 11 |
310.23645 +1.86 |
313.59 | 308.22 | 311.59 | 3,570,929 |
| 03 Feb 11 |
308.37155 -6.92 |
319.16 | 303.59 | 316.11 | 5,050,110 |
| 02 Feb 11 |
315.29456 -2.39 |
319.37 | 313.27 | 317.37 | 4,533,604 |
| 01 Feb 11 |
317.68890 +7.12 |
320.84 | 312.53 | 313.59 | 4,487,996 |
| 31 Jan 11 |
310.56509 -2.23 |
311.90 | 304.94 | 310.11 | 3,288,198 |
| 28 Jan 11 |
312.79733 +4.04 |
313.80 | 308.22 | 309.48 | 9,986,870 |
| 27 Jan 11 |
308.75342 +9.26 |
313.38 | 302.33 | 303.80 | 4,364,823 |
| 26 Jan 11 |
299.49017 +1.47 |
307.70 | 299.49 | 299.49 | 3,660,719 |
| 25 Jan 11 |
298.01743 +3.61 |
299.17 | 294.13 | 295.81 | 3,031,082 |
| 24 Jan 11 |
294.40701 +0.58 |
296.23 | 293.49 | 294.34 | 1,368,078 |
| 21 Jan 11 |
293.82867 +3.39 |
298.23 | 289.81 | 290.13 | 3,275,648 |
| 20 Jan 11 |
290.44339 -7.93 |
298.33 | 289.29 | 297.70 | 2,659,472 |
| 19 Jan 11 |
298.37152 -2.82 |
303.17 | 296.97 | 302.75 | 3,267,230 |
| 18 Jan 11 |
301.19434 +2.87 |
302.33 | 297.70 | 298.54 | 1,655,886 |
| 17 Jan 11 |
298.32712 -1.98 |
301.38 | 297.39 | 300.96 | 2,630,899 |
| 14 Jan 11 |
300.31171 +1.13 |
301.17 | 297.81 | 301.17 | 2,013,781 |
| 13 Jan 11 |
299.18353 +2.37 |
301.49 | 296.54 | 297.49 | 2,779,906 |
| 12 Jan 11 |
296.81610 -0.54 |
298.33 | 295.81 | 297.18 | 3,391,195 |
| 11 Jan 11 |
297.35648 +6.28 |
298.65 | 290.55 | 292.55 | 3,551,857 |
| 10 Jan 11 |
291.07458 -4.00 |
294.02 | 290.34 | 293.39 | 1,717,396 |
| 07 Jan 11 |
295.07196 +2.73 |
295.28 | 290.55 | 294.02 | 3,228,791 |
| 06 Jan 11 |
292.34100 +1.27 |
297.49 | 289.81 | 289.81 | 4,082,355 |
| 05 Jan 11 |
291.07458 +1.77 |
291.18 | 287.29 | 290.02 | 3,496,568 |
| 04 Jan 11 |
289.30939 +1.71 |
290.55 | 281.92 | 282.45 | 4,113,241 |
| 31 Dec 10 |
287.60312 -0.74 |
289.60 | 282.76 | 287.81 | 1,005,759 |
| 30 Dec 10 |
288.33951 -0.79 |
289.18 | 287.29 | 288.87 | 1,015,724 |
| 29 Dec 10 |
289.12552 +0.89 |
290.76 | 287.71 | 288.23 | 1,164,069 |
| 24 Dec 10 |
288.23428 -1.20 |
291.50 | 287.18 | 287.18 | 297,209 |
| 23 Dec 10 |
289.42975 +0.33 |
291.07 | 287.18 | 290.13 | 1,311,809 |
| 22 Dec 10 |
289.09741 -0.66 |
290.76 | 286.66 | 288.23 | 1,783,575 |
| 21 Dec 10 |
289.75394 +0.04 |
292.55 | 288.76 | 290.23 | 2,159,565 |
| 20 Dec 10 |
289.71353 -0.41 |
291.39 | 287.29 | 291.39 | 2,839,508 |
| 17 Dec 10 |
290.12778 -4.34 |
294.86 | 284.03 | 294.55 | 6,701,478 |
| 16 Dec 10 |
294.46573 +0.97 |
298.75 | 293.39 | 296.44 | 2,847,615 |
| 15 Dec 10 |
293.49405 -4.48 |
298.65 | 291.92 | 298.23 | 4,092,041 |
| 14 Dec 10 |
297.97177 +0.40 |
299.49 | 296.65 | 296.65 | 1,924,737 |
| 13 Dec 10 |
297.57297 +0.68 |
298.80 | 295.60 | 297.81 | 2,109,126 |
| 10 Dec 10 |
296.89130 -0.09 |
298.75 | 294.97 | 298.75 | 3,072,377 |
| 09 Dec 10 |
296.97632 +0.62 |
299.70 | 296.02 | 299.28 | 2,218,399 |
| 08 Dec 10 |
296.35504 -2.31 |
300.86 | 294.75 | 300.86 | 3,455,022 |
| 07 Dec 10 |
298.66513 +4.86 |
300.44 | 293.36 | 294.76 | 4,419,852 |
| 06 Dec 10 |
293.80960 -0.53 |
295.07 | 290.13 | 295.07 | 2,897,375 |
| 03 Dec 10 |
294.33560 -9.68 |
304.96 | 294.34 | 304.96 | 4,569,968 |
| 02 Dec 10 |
304.01355 +18.94 |
306.22 | 285.50 | 287.29 | 8,704,969 |
| 01 Dec 10 |
285.07843 +14.41 |
288.76 | 277.40 | 279.71 | 5,631,492 |
| 30 Nov 10 |
270.66672 -1.12 |
274.66 | 268.35 | 272.24 | 5,347,537 |
| 29 Nov 10 |
271.78177 +1.77 |
275.19 | 270.77 | 274.14 | 3,025,709 |
| 26 Nov 10 |
270.01453 -1.36 |
273.82 | 267.93 | 270.35 | 1,199,995 |
| 25 Nov 10 |
271.37268 +5.01 |
272.88 | 269.40 | 272.88 | 1,516,315 |
| 24 Nov 10 |
266.36508 -2.46 |
277.29 | 265.41 | 266.14 | 3,277,822 |
| 23 Nov 10 |
268.82602 -8.04 |
273.09 | 267.09 | 272.98 | 2,594,600 |
| 22 Nov 10 |
276.86115 +1.80 |
277.93 | 272.77 | 277.19 | 2,808,309 |
| 19 Nov 10 |
275.06125 -8.12 |
279.61 | 272.35 | 278.24 | 4,791,791 |
| 18 Nov 10 |
283.18494 +6.34 |
283.82 | 277.82 | 278.14 | 2,127,578 |
| 17 Nov 10 |
276.84946 +0.19 |
278.24 | 275.08 | 275.61 | 2,178,083 |
| 16 Nov 10 |
276.66284 -3.13 |
279.08 | 276.14 | 279.08 | 2,596,756 |
| 15 Nov 10 |
279.79745 +4.96 |
282.04 | 276.14 | 276.66 | 4,565,219 |
| 12 Nov 10 |
274.83350 -7.89 |
278.77 | 272.46 | 276.14 | 2,178,127 |
| 11 Nov 10 |
282.72006 -2.64 |
286.55 | 278.66 | 286.45 | 2,497,967 |
| 10 Nov 10 |
285.35825 +0.49 |
286.97 | 283.40 | 285.08 | 2,645,833 |
| 09 Nov 10 |
284.86804 +1.15 |
286.55 | 282.97 | 282.97 | 1,371,332 |
| 08 Nov 10 |
283.72272 +2.03 |
284.76 | 281.19 | 281.19 | 2,275,944 |
| 05 Nov 10 |
281.69150 +0.63 |
282.76 | 279.49 | 282.03 | 2,319,501 |
| 04 Nov 10 |
281.06082 -0.13 |
284.45 | 279.19 | 282.66 | 3,658,595 |
| 03 Nov 10 |
281.18622 -7.34 |
288.97 | 280.13 | 288.66 | 3,225,389 |
| 02 Nov 10 |
288.52966 +4.40 |
290.97 | 282.24 | 282.76 | 2,680,147 |
| 01 Nov 10 |
284.13168 +0.74 |
286.66 | 283.18 | 283.82 | 2,687,118 |
| 29 Oct 10 |
283.39532 -1.69 |
287.39 | 283.18 | 283.71 | 3,470,062 |
| 28 Oct 10 |
285.08694 +1.36 |
290.23 | 283.08 | 283.92 | 2,112,759 |
| 27 Oct 10 |
283.72766 -4.82 |
286.87 | 282.97 | 285.08 | 4,939,350 |
| 26 Oct 10 |
288.54987 -0.38 |
289.50 | 284.34 | 289.50 | 6,644,969 |
| 25 Oct 10 |
288.92752 +1.91 |
290.65 | 288.02 | 290.65 | 2,816,333 |
| 22 Oct 10 |
287.02066 +0.89 |
289.92 | 284.85 | 284.87 | 3,608,061 |
| 21 Oct 10 |
286.13040 +0.94 |
286.87 | 283.50 | 283.82 | 3,937,742 |
| 20 Oct 10 |
285.19214 -0.20 |
285.39 | 282.66 | 283.18 | 1,226,339 |
| 19 Oct 10 |
285.39401 +3.32 |
289.18 | 284.24 | 285.18 | 2,197,335 |
| 18 Oct 10 |
282.07742 -2.26 |
287.92 | 281.71 | 281.71 | 1,577,315 |
| 15 Oct 10 |
284.34207 -5.47 |
291.81 | 282.76 | 291.81 | 3,321,469 |
| 14 Oct 10 |
289.81223 -0.06 |
294.86 | 289.29 | 294.76 | 2,390,247 |
| 13 Oct 10 |
289.86945 +8.09 |
291.60 | 287.08 | 288.13 | 1,790,156 |
| 12 Oct 10 |
281.77530 -1.94 |
287.60 | 279.40 | 281.29 | 4,219,568 |
| 11 Oct 10 |
283.71091 +0.11 |
284.87 | 282.03 | 284.34 | 2,754,562 |
| 08 Oct 10 |
283.60571 -11.02 |
294.23 | 281.19 | 292.97 | 4,793,637 |
| 07 Oct 10 |
294.62268 +0.22 |
297.39 | 293.49 | 294.97 | 3,712,117 |
| 06 Oct 10 |
294.39810 -5.48 |
301.70 | 293.39 | 301.70 | 2,590,158 |
| 05 Oct 10 |
299.88095 +4.40 |
299.91 | 294.23 | 297.18 | 2,357,079 |
| 04 Oct 10 |
295.48581 +0.87 |
297.70 | 293.81 | 295.39 | 2,731,643 |
| 01 Oct 10 |
294.61807 +2.67 |
296.12 | 289.08 | 291.81 | 3,944,430 |
| 30 Sep 10 |
291.94766 +1.50 |
293.81 | 288.34 | 289.81 | 4,755,697 |
| 29 Sep 10 |
290.44339 -4.10 |
298.65 | 287.71 | 296.02 | 6,923,117 |
| 28 Sep 10 |
294.54599 +20.58 |
295.60 | 277.61 | 281.82 | 15,726,866 |
| 27 Sep 10 |
273.96146 +2.35 |
282.24 | 271.30 | 273.51 | 6,193,805 |
| 24 Sep 10 |
271.61349 +3.00 |
273.09 | 268.77 | 270.04 | 2,303,245 |
| 23 Sep 10 |
268.61288 +2.25 |
270.06 | 264.36 | 268.04 | 2,478,558 |
| 22 Sep 10 |
266.36172 -2.73 |
268.77 | 264.88 | 268.25 | 2,044,748 |
| 21 Sep 10 |
269.08881 -2.39 |
274.14 | 269.09 | 272.98 | 1,754,769 |
| 20 Sep 10 |
271.47675 +3.02 |
273.09 | 267.20 | 268.25 | 2,737,746 |
| 17 Sep 10 |
268.45764 +0.21 |
275.82 | 268.43 | 270.35 | 4,718,081 |
| 16 Sep 10 |
268.24725 +0.35 |
269.36 | 267.62 | 269.09 | 1,823,361 |
| 15 Sep 10 |
267.89948 -0.10 |
269.73 | 266.35 | 267.62 | 2,892,648 |
| 14 Sep 10 |
267.99689 -0.74 |
269.61 | 266.25 | 269.40 | 3,941,859 |
| 13 Sep 10 |
268.74030 +1.64 |
269.53 | 266.88 | 267.41 | 2,658,021 |
| 10 Sep 10 |
267.09808 +1.26 |
268.04 | 266.04 | 267.72 | 2,882,560 |
| 09 Sep 10 |
265.84082 -0.88 |
268.56 | 263.30 | 264.99 | 2,413,633 |
| 08 Sep 10 |
266.71991 +3.50 |
267.30 | 261.20 | 262.25 | 2,846,960 |
| 07 Sep 10 |
263.22144 -2.61 |
265.30 | 262.04 | 264.36 | 3,169,874 |
| 06 Sep 10 |
265.83060 +0.34 |
267.93 | 264.99 | 267.93 | 1,464,862 |
| 03 Sep 10 |
265.49115 +3.13 |
266.88 | 262.88 | 262.88 | 3,524,684 |
| 02 Sep 10 |
262.35632 +0.00 |
264.78 | 261.83 | 262.67 | 4,450,401 |
| 01 Sep 10 |
262.35632 +6.50 |
262.36 | 257.10 | 258.88 | 4,581,054 |
| 31 Aug 10 |
255.85632 +0.02 |
257.67 | 253.84 | 254.89 | 5,813,455 |
| 27 Aug 10 |
255.83749 -0.32 |
258.04 | 252.47 | 255.41 | 4,880,606 |
| 26 Aug 10 |
256.15750 +4.12 |
258.15 | 254.68 | 255.62 | 3,546,444 |
| 25 Aug 10 |
252.04228 -4.11 |
256.89 | 250.47 | 256.89 | 2,580,512 |
| 24 Aug 10 |
256.14981 -0.03 |
259.06 | 252.89 | 257.73 | 2,625,807 |
| 23 Aug 10 |
256.17538 +3.62 |
259.10 | 252.78 | 252.78 | 3,530,224 |
| 20 Aug 10 |
252.56015 -5.12 |
255.62 | 251.21 | 254.15 | 2,821,791 |
| 19 Aug 10 |
257.68060 +2.48 |
259.10 | 252.89 | 257.10 | 2,688,359 |
| 18 Aug 10 |
255.20306 +1.86 |
256.89 | 254.26 | 254.57 | 1,620,191 |
| 17 Aug 10 |
253.34111 +3.74 |
254.57 | 249.52 | 249.84 | 2,802,793 |
| 16 Aug 10 |
249.59618 -0.13 |
252.68 | 248.26 | 252.47 | 2,099,569 |
| 13 Aug 10 |
249.72430 +1.15 |
252.78 | 248.37 | 251.52 | 1,536,219 |
| 12 Aug 10 |
248.56989 -5.30 |
251.63 | 248.15 | 249.63 | 1,730,616 |
| 11 Aug 10 |
253.87003 -3.36 |
258.46 | 251.21 | 256.15 | 2,417,396 |
| 10 Aug 10 |
257.23038 +1.04 |
258.15 | 255.52 | 256.47 | 2,546,551 |
| 09 Aug 10 |
256.19031 +3.56 |
257.20 | 254.15 | 255.73 | 1,312,627 |
| 06 Aug 10 |
252.63031 -0.62 |
255.94 | 252.05 | 255.52 | 2,312,794 |
| 05 Aug 10 |
253.24918 +1.52 |
257.41 | 251.42 | 252.78 | 2,620,785 |
| 04 Aug 10 |
251.73163 -0.16 |
253.63 | 249.94 | 251.84 | 2,228,457 |
| 03 Aug 10 |
251.89037 -3.33 |
255.83 | 251.42 | 255.83 | 2,602,311 |
| 02 Aug 10 |
255.22075 +4.33 |
255.62 | 252.05 | 254.26 | 1,807,185 |
| 30 Jul 10 |
250.88797 -3.06 |
254.05 | 249.63 | 252.78 | 2,777,039 |
| 29 Jul 10 |
253.95009 -2.63 |
257.73 | 251.94 | 255.73 | 2,786,363 |
| 28 Jul 10 |
256.58167 -6.21 |
266.04 | 255.10 | 266.04 | 3,125,136 |
| 27 Jul 10 |
262.79266 -0.33 |
264.36 | 259.94 | 264.25 | 3,640,672 |
| 26 Jul 10 |
263.12329 +3.89 |
264.99 | 261.09 | 262.78 | 7,145,186 |
| 23 Jul 10 |
259.23288 +1.45 |
260.67 | 256.26 | 258.67 | 3,692,675 |
| 22 Jul 10 |
257.77930 +7.24 |
258.25 | 250.36 | 251.10 | 5,921,716 |
| 21 Jul 10 |
250.53860 +3.01 |
252.47 | 249.10 | 249.10 | 5,396,950 |
| 20 Jul 10 |
247.52383 -0.78 |
248.58 | 245.53 | 248.26 | 4,408,544 |
| 19 Jul 10 |
248.30733 -3.78 |
249.00 | 245.95 | 248.37 | 2,722,802 |
| 16 Jul 10 |
252.08372 -3.79 |
255.62 | 247.94 | 253.73 | 4,426,553 |
| 15 Jul 10 |
255.87242 +0.02 |
258.36 | 253.94 | 254.47 | 2,585,615 |
| 14 Jul 10 |
255.85202 +4.17 |
258.25 | 253.84 | 255.73 | 4,141,276 |
| 13 Jul 10 |
251.67903 +3.61 |
253.63 | 249.52 | 249.73 | 2,353,732 |
| 12 Jul 10 |
248.06853 +0.40 |
251.10 | 244.47 | 246.05 | 2,188,670 |
| 09 Jul 10 |
247.66794 -0.49 |
248.89 | 246.47 | 248.89 | 2,592,461 |
| 08 Jul 10 |
248.16248 +7.61 |
248.37 | 244.68 | 245.74 | 3,227,991 |
| 07 Jul 10 |
240.55214 +0.60 |
243.42 | 238.06 | 239.53 | 3,419,819 |
| 06 Jul 10 |
239.94980 +5.40 |
240.48 | 234.48 | 234.48 | 2,277,052 |
| 05 Jul 10 |
234.55202 -1.83 |
237.32 | 233.43 | 237.32 | 1,727,538 |
| 02 Jul 10 |
236.38156 -0.94 |
239.21 | 235.25 | 237.43 | 2,729,043 |
| 01 Jul 10 |
237.32422 -6.31 |
242.26 | 236.90 | 240.48 | 3,819,334 |
| 30 Jun 10 |
243.63162 -0.26 |
244.58 | 239.53 | 240.69 | 4,694,836 |
| 29 Jun 10 |
243.89461 -2.80 |
246.47 | 240.05 | 246.47 | 2,656,409 |
| 28 Jun 10 |
246.68964 -3.15 |
250.78 | 246.05 | 249.73 | 2,044,491 |
| 25 Jun 10 |
249.83812 -2.10 |
254.68 | 249.21 | 253.10 | 2,126,664 |
| 24 Jun 10 |
251.94202 -5.83 |
258.67 | 251.52 | 258.67 | 2,075,965 |
| 23 Jun 10 |
257.76981 -0.62 |
260.04 | 255.62 | 257.73 | 3,567,867 |
| 22 Jun 10 |
258.39047 -0.35 |
260.46 | 256.36 | 256.78 | 2,404,541 |
| 21 Jun 10 |
258.74329 -0.04 |
262.88 | 257.73 | 261.30 | 1,768,234 |
| 18 Jun 10 |
258.77969 -1.96 |
262.04 | 258.57 | 262.04 | 10,666,576 |
| 17 Jun 10 |
260.73758 +3.01 |
262.25 | 256.89 | 258.46 | 3,204,864 |
| 16 Jun 10 |
257.72775 +1.02 |
259.83 | 254.99 | 258.04 | 5,542,462 |
| 15 Jun 10 |
256.70966 +3.96 |
258.04 | 252.36 | 254.15 | 2,452,518 |
| 14 Jun 10 |
252.75233 -3.04 |
257.10 | 251.84 | 257.10 | 4,145,208 |
| 11 Jun 10 |
255.79311 -3.20 |
259.10 | 253.31 | 258.57 | 4,847,203 |
| 10 Jun 10 |
258.99008 +5.47 |
260.46 | 252.36 | 252.99 | 4,133,215 |
| 09 Jun 10 |
253.51994 +4.79 |
253.52 | 246.68 | 250.26 | 4,347,518 |
| 08 Jun 10 |
248.72589 -5.00 |
254.99 | 247.21 | 253.41 | 3,224,992 |
| 07 Jun 10 |
253.73033 -2.10 |
256.15 | 251.31 | 253.10 | 3,286,448 |
| 04 Jun 10 |
255.83076 -1.28 |
259.10 | 254.05 | 256.26 | 4,038,616 |
| 03 Jun 10 |
257.10709 +4.55 |
258.67 | 255.73 | 258.46 | 3,478,869 |
| 02 Jun 10 |
252.55553 +2.23 |
253.52 | 250.15 | 250.26 | 4,954,581 |
| 01 Jun 10 |
250.32202 +0.58 |
253.10 | 247.31 | 247.52 | 3,516,138 |
| 28 May 10 |
249.74040 +0.85 |
251.42 | 247.63 | 251.10 | 4,919,408 |
| 27 May 10 |
248.89137 +4.84 |
248.89 | 244.47 | 247.42 | 4,309,627 |
| 26 May 10 |
244.05240 +6.42 |
246.89 | 239.32 | 242.79 | 5,168,949 |
| 25 May 10 |
237.63550 -6.63 |
240.90 | 236.48 | 239.21 | 5,946,696 |
| 24 May 10 |
244.26279 +0.07 |
246.68 | 242.58 | 244.68 | 4,477,523 |
| 21 May 10 |
244.19093 -0.07 |
247.31 | 241.95 | 245.10 | 10,061,868 |
| 20 May 10 |
244.26279 -1.85 |
248.05 | 241.11 | 245.95 | 7,019,001 |
| 19 May 10 |
246.10979 -2.88 |
248.47 | 244.16 | 247.21 | 4,700,327 |
| 18 May 10 |
248.98761 +0.73 |
252.05 | 246.16 | 252.05 | 4,357,121 |
| 17 May 10 |
248.26019 -3.32 |
249.94 | 245.84 | 246.05 | 4,892,701 |
| 14 May 10 |
251.58437 -1.30 |
252.36 | 247.52 | 252.36 | 6,331,721 |
| 13 May 10 |
252.88571 +1.35 |
262.67 | 251.84 | 257.83 | 13,773,816 |
| 12 May 10 |
251.53197 +1.00 |
254.57 | 247.21 | 248.47 | 10,692,086 |
| 11 May 10 |
250.53125 +0.84 |
251.63 | 247.73 | 247.84 | 7,929,563 |
| 10 May 10 |
249.68832 +6.25 |
250.89 | 241.63 | 245.42 | 8,290,477 |
| 07 May 10 |
243.43521 -9.14 |
251.00 | 239.74 | 247.31 | 9,576,549 |
| 06 May 10 |
252.57320 -3.72 |
255.10 | 249.63 | 253.73 | 8,851,788 |
| 05 May 10 |
256.29709 -3.11 |
272.67 | 253.31 | 262.99 | 14,039,895 |
| 04 May 10 |
259.41086 +0.25 |
262.25 | 256.68 | 259.52 | 4,993,299 |
| 30 Apr 10 |
259.15829 +3.11 |
261.30 | 255.52 | 256.78 | 7,120,532 |
| 29 Apr 10 |
256.04462 +1.16 |
257.62 | 254.26 | 255.62 | 2,086,129 |
| 28 Apr 10 |
254.88748 -13.84 |
260.57 | 254.26 | 258.57 | 4,144,464 |
| 27 Apr 10 |
268.72809 -2.46 |
271.09 | 260.57 | 269.40 | 3,400,383 |
| 26 Apr 10 |
271.19269 +3.68 |
273.30 | 268.88 | 268.88 | 2,676,964 |
| 23 Apr 10 |
267.51089 +0.59 |
270.25 | 265.51 | 267.30 | 2,939,754 |
| 22 Apr 10 |
266.92178 -0.23 |
269.72 | 264.25 | 266.35 | 3,294,972 |
| 21 Apr 10 |
267.15323 -1.50 |
269.19 | 266.14 | 267.83 | 3,062,583 |
| 20 Apr 10 |
268.65100 -0.66 |
270.04 | 266.14 | 269.09 | 2,131,289 |
| 19 Apr 10 |
269.30728 -2.47 |
270.67 | 265.09 | 266.67 | 2,671,255 |
| 16 Apr 10 |
271.77887 +0.27 |
274.03 | 267.51 | 270.98 | 5,616,672 |
| 15 Apr 10 |
271.50830 -0.54 |
272.67 | 271.09 | 272.24 | 4,098,599 |
| 14 Apr 10 |
272.04507 +2.53 |
273.51 | 268.25 | 269.93 | 6,499,018 |
| 13 Apr 10 |
269.51538 +0.92 |
271.09 | 267.09 | 270.77 | 10,676,928 |
| 12 Apr 10 |
268.59607 +6.65 |
271.30 | 265.83 | 266.14 | 3,504,979 |
| 09 Apr 10 |
261.94449 +3.26 |
263.62 | 259.62 | 260.46 | 3,380,550 |
| 08 Apr 10 |
258.68503 +0.66 |
259.20 | 256.68 | 257.62 | 3,106,049 |
| 07 Apr 10 |
258.02228 +4.10 |
258.67 | 255.31 | 256.47 | 3,098,836 |
| 06 Apr 10 |
253.91969 +0.08 |
256.26 | 251.00 | 253.52 | 2,081,262 |
| 01 Apr 10 |
253.83553 +3.16 |
254.68 | 249.94 | 251.94 | 1,783,995 |
| 31 Mar 10 |
250.67969 -2.64 |
254.15 | 249.63 | 251.84 | 4,078,375 |
| 30 Mar 10 |
253.31966 -2.18 |
256.15 | 252.26 | 255.41 | 2,531,700 |
| 29 Mar 10 |
255.50276 -1.91 |
259.20 | 254.68 | 258.99 | 2,302,397 |
| 26 Mar 10 |
257.41217 -1.90 |
259.20 | 255.73 | 259.10 | 2,225,164 |
| 25 Mar 10 |
259.31619 +1.16 |
260.36 | 256.47 | 256.47 | 2,988,186 |
| 24 Mar 10 |
258.15884 -1.30 |
259.83 | 256.99 | 259.10 | 2,799,486 |
| 23 Mar 10 |
259.46335 +0.47 |
260.25 | 258.46 | 259.83 | 3,376,947 |
| 22 Mar 10 |
258.99460 -1.78 |
260.36 | 256.15 | 259.83 | 2,173,927 |
| 19 Mar 10 |
260.77838 +0.53 |
263.20 | 259.20 | 260.67 | 5,242,839 |
| 18 Mar 10 |
260.25241 -1.37 |
263.09 | 258.99 | 260.99 | 3,321,920 |
| 17 Mar 10 |
261.61996 +0.73 |
262.88 | 260.25 | 261.94 | 2,005,471 |
| 16 Mar 10 |
260.89011 +0.31 |
262.99 | 259.83 | 261.30 | 2,194,410 |
| 15 Mar 10 |
260.57843 -1.65 |
262.99 | 259.41 | 262.36 | 2,523,948 |
| 12 Mar 10 |
262.23010 -0.02 |
262.67 | 260.67 | 262.25 | 2,965,049 |
| 11 Mar 10 |
262.25113 +2.11 |
263.41 | 261.41 | 261.41 | 2,971,467 |
| 10 Mar 10 |
260.13797 +0.84 |
262.25 | 257.73 | 258.88 | 3,320,814 |
| 09 Mar 10 |
259.30200 +0.12 |
261.51 | 258.04 | 260.04 | 3,009,121 |
| 08 Mar 10 |
259.18448 -0.54 |
260.57 | 258.36 | 260.04 | 1,565,304 |
| 05 Mar 10 |
259.72644 +4.63 |
260.04 | 255.62 | 255.62 | 1,887,918 |
| 04 Mar 10 |
255.09787 +0.84 |
255.83 | 253.10 | 254.15 | 2,406,838 |
| 03 Mar 10 |
254.25630 +1.08 |
256.78 | 252.47 | 254.78 | 2,535,760 |
| 02 Mar 10 |
253.17816 +3.75 |
255.62 | 250.15 | 251.10 | 3,210,493 |
| 01 Mar 10 |
249.42734 +0.33 |
252.57 | 248.68 | 251.52 | 4,266,505 |
| 26 Feb 10 |
249.10176 +4.96 |
249.94 | 244.58 | 246.37 | 3,313,365 |
| 25 Feb 10 |
244.13907 +2.01 |
249.63 | 243.53 | 244.68 | 3,595,069 |
| 24 Feb 10 |
242.12732 +1.17 |
246.79 | 240.69 | 240.69 | 3,566,471 |
| 23 Feb 10 |
240.96092 -1.30 |
244.26 | 240.16 | 244.26 | 1,811,640 |
| 22 Feb 10 |
242.26408 +1.79 |
245.53 | 241.00 | 241.32 | 3,314,345 |
| 19 Feb 10 |
240.47577 -0.53 |
241.74 | 238.16 | 239.11 | 4,333,608 |
| 18 Feb 10 |
241.00174 -0.56 |
242.16 | 239.84 | 241.21 | 1,781,867 |
| 17 Feb 10 |
241.55727 +4.56 |
242.26 | 238.27 | 239.84 | 4,137,193 |
| 16 Feb 10 |
236.99380 +2.51 |
237.74 | 235.64 | 235.74 | 2,936,887 |
| 15 Feb 10 |
234.47964 -0.57 |
236.27 | 234.16 | 236.06 | 1,900,781 |
| 12 Feb 10 |
235.05264 +1.41 |
236.69 | 232.90 | 234.80 | 3,464,056 |
| 11 Feb 10 |
233.63809 -1.94 |
237.43 | 231.95 | 236.69 | 3,633,361 |
| 10 Feb 10 |
235.57693 +0.90 |
237.32 | 234.27 | 235.95 | 4,137,415 |
| 09 Feb 10 |
234.67593 +0.09 |
234.90 | 232.06 | 234.06 | 4,548,321 |
| 08 Feb 10 |
234.58484 -0.11 |
235.95 | 231.11 | 235.01 | 3,025,480 |
| 05 Feb 10 |
234.69005 -5.89 |
239.42 | 232.17 | 239.42 | 4,768,707 |
| 04 Feb 10 |
240.58096 -7.59 |
247.52 | 240.16 | 246.79 | 3,451,579 |
| 03 Feb 10 |
248.17056 -3.47 |
249.73 | 246.47 | 246.68 | 4,420,073 |
| 02 Feb 10 |
251.64432 +1.29 |
252.89 | 248.37 | 251.00 | 4,463,458 |
| 01 Feb 10 |
250.35358 +1.09 |
251.10 | 247.94 | 248.47 | 2,924,537 |
| 29 Jan 10 |
249.25954 -0.96 |
252.36 | 247.42 | 249.94 | 5,756,429 |
| 28 Jan 10 |
250.22209 -0.25 |
253.73 | 247.00 | 253.52 | 6,210,027 |
| 27 Jan 10 |
250.46930 +1.74 |
252.26 | 247.10 | 249.00 | 5,486,991 |
| 26 Jan 10 |
248.72874 +1.31 |
250.68 | 246.89 | 247.73 | 6,175,880 |
| 25 Jan 10 |
247.41862 -0.63 |
251.42 | 245.95 | 247.42 | 4,314,443 |
| 22 Jan 10 |
248.04980 -3.74 |
251.73 | 247.00 | 249.00 | 3,856,099 |
| 21 Jan 10 |
251.79108 +1.01 |
253.73 | 249.52 | 252.78 | 4,321,356 |
| 20 Jan 10 |
250.78487 +3.74 |
255.31 | 250.47 | 251.84 | 5,610,218 |
| 19 Jan 10 |
247.04573 +0.33 |
252.57 | 244.89 | 245.53 | 5,821,056 |
| 18 Jan 10 |
246.71709 -1.96 |
248.89 | 246.05 | 246.26 | 5,199,536 |
| 15 Jan 10 |
248.67751 +2.94 |
250.78 | 245.10 | 246.89 | 6,900,898 |
| 14 Jan 10 |
245.73552 +2.93 |
246.89 | 242.47 | 243.21 | 5,564,590 |
| 13 Jan 10 |
242.80057 +0.81 |
243.63 | 240.90 | 241.42 | 4,892,180 |
| 12 Jan 10 |
241.99457 -2.10 |
243.95 | 240.16 | 242.90 | 4,128,552 |
| 11 Jan 10 |
244.09300 +1.71 |
244.47 | 241.95 | 243.00 | 3,245,944 |
| 08 Jan 10 |
242.37947 +0.32 |
242.58 | 240.69 | 241.84 | 4,754,742 |
| 07 Jan 10 |
242.06337 +4.48 |
242.58 | 237.53 | 239.11 | 7,763,687 |
| 06 Jan 10 |
237.58292 -0.24 |
238.90 | 236.79 | 237.74 | 4,144,910 |
| 05 Jan 10 |
237.82390 -1.71 |
240.05 | 236.90 | 240.05 | 3,556,310 |
| 04 Jan 10 |
239.52901 +8.10 |
239.53 | 231.01 | 231.01 | 4,298,929 |
| 31 Dec 09 |
231.42900 -2.21 |
236.27 | 231.43 | 233.64 | 486,737 |
| 30 Dec 09 |
233.63809 -1.87 |
237.00 | 233.64 | 235.85 | 1,314,969 |
| 29 Dec 09 |
235.50478 +0.00 |
237.32 | 234.58 | 235.95 | 1,501,895 |
Sage Group PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,145.50000 +6.00 |
1,161.00 | 1,133.50 | 1,152.50 | 1,463,968 |
| 19 Oct 26 |
1,139.50000 +17.50 |
1,144.00 | 1,116.00 | 1,124.00 | 5,489,485 |
| 16 Oct 26 |
1,122.00000 -11.50 |
1,154.00 | 1,113.50 | 1,133.00 | 2,088,533 |
| 15 Oct 26 |
1,133.50000 +60.50 |
1,133.50 | 1,085.50 | 1,087.50 | 5,273,100 |
| 14 Oct 26 |
1,073.00000 -16.50 |
1,090.00 | 1,068.50 | 1,090.00 | 2,331,216 |
| 13 Oct 26 |
1,089.50000 +5.00 |
1,096.50 | 1,070.50 | 1,085.50 | 1,333,465 |
| 12 Oct 26 |
1,084.50000 +13.00 |
1,102.00 | 1,064.31 | 1,071.50 | 1,873,469 |
| 09 Oct 26 |
1,071.50000 +44.00 |
1,081.00 | 1,050.50 | 1,050.50 | 1,852,646 |
| 08 Oct 26 |
1,027.50000 +5.50 |
1,046.50 | 1,019.50 | 1,019.50 | 1,715,605 |
| 07 Oct 26 |
1,022.00000 +17.00 |
1,022.00 | 995.40 | 1,001.50 | 1,983,666 |
| 06 Oct 26 |
1,005.00000 +3.00 |
1,016.00 | 1,002.50 | 1,007.50 | 882,351 |
| 05 Oct 26 |
1,002.00000 +18.60 |
1,005.00 | 982.60 | 989.80 | 1,607,366 |
| 02 Oct 26 |
983.40002 +4.20 |
996.20 | 981.60 | 985.40 | 1,418,664 |
| 01 Oct 26 |
979.20001 +7.80 |
998.40 | 955.00 | 960.00 | 2,225,026 |
| 30 Sep 26 |
971.40002 +0.00 |
971.40 | 944.84 | 967.60 | 2,913,701 |
| 29 Sep 26 |
971.40002 -11.00 |
987.00 | 960.20 | 983.60 | 1,622,133 |
| 28 Sep 26 |
982.40002 -20.10 |
1,009.00 | 966.20 | 999.20 | 1,475,525 |
| 25 Sep 26 |
1,002.50000 +12.50 |
1,002.50 | 988.40 | 988.40 | 1,905,619 |
| 24 Sep 26 |
990.00000 -10.00 |
1,008.00 | 989.40 | 995.00 | 2,908,254 |
| 23 Sep 26 |
1,000.00000 +10.40 |
1,009.50 | 989.60 | 998.20 | 1,485,061 |
| 22 Sep 26 |
989.59998 -18.40 |
1,021.00 | 989.60 | 1,000.00 | 5,830,909 |
| 21 Sep 26 |
1,008.00000 -0.50 |
1,022.50 | 991.20 | 1,002.00 | 1,055,742 |
| 18 Sep 26 |
1,008.50000 -25.50 |
1,030.50 | 1,006.00 | 1,029.00 | 4,868,238 |
| 17 Sep 26 |
1,034.00000 +22.50 |
1,037.50 | 1,010.50 | 1,021.00 | 2,173,931 |
| 16 Sep 26 |
1,011.50000 +4.50 |
1,012.50 | 994.80 | 1,005.50 | 4,555,292 |
| 15 Sep 26 |
1,007.00000 -1.50 |
1,012.00 | 985.60 | 1,009.00 | 1,655,161 |
| 14 Sep 26 |
1,008.50000 +50.50 |
1,019.50 | 985.40 | 985.40 | 2,566,410 |
| 11 Sep 26 |
958.00000 -21.80 |
976.80 | 956.80 | 976.80 | 2,158,450 |
| 10 Sep 26 |
979.79999 -3.80 |
988.40 | 971.40 | 987.60 | 1,813,012 |
| 09 Sep 26 |
983.59998 -34.90 |
1,019.50 | 977.60 | 1,015.00 | 3,402,324 |
| 08 Sep 26 |
1,018.50000 -14.50 |
1,045.00 | 1,013.50 | 1,036.00 | 1,036,966 |
| 07 Sep 26 |
1,033.00000 -18.50 |
1,050.60 | 1,026.50 | 1,049.00 | 1,370,180 |
| 04 Sep 26 |
1,051.50000 -18.50 |
1,080.00 | 1,038.50 | 1,075.50 | 2,928,847 |
| 03 Sep 26 |
1,070.00000 +15.00 |
1,085.50 | 1,054.50 | 1,058.00 | 1,461,591 |
| 02 Sep 26 |
1,055.00000 -16.00 |
1,070.00 | 1,047.50 | 1,067.00 | 4,948,662 |
| 01 Sep 26 |
1,071.00000 -21.00 |
1,088.50 | 1,063.00 | 1,081.50 | 3,699,059 |
| 28 Aug 26 |
1,092.00000 -11.50 |
1,105.43 | 1,078.50 | 1,104.00 | 10,625,603 |
| 27 Aug 26 |
1,103.50000 +40.50 |
1,107.00 | 1,064.00 | 1,072.50 | 2,100,618 |
| 26 Aug 26 |
1,063.00000 -41.50 |
1,080.50 | 1,053.50 | 1,077.00 | 2,063,128 |
| 25 Aug 26 |
1,104.50000 -0.50 |
1,112.00 | 1,086.00 | 1,101.00 | 3,996,624 |
| 24 Aug 26 |
1,105.00000 +7.00 |
1,109.50 | 1,086.50 | 1,096.00 | 3,237,728 |
| 21 Aug 26 |
1,098.00000 +12.00 |
1,103.63 | 1,077.50 | 1,084.00 | 1,890,798 |
| 20 Aug 26 |
1,086.00000 +13.00 |
1,092.50 | 1,060.50 | 1,071.50 | 1,258,085 |
| 19 Aug 26 |
1,073.00000 +10.00 |
1,080.00 | 1,048.00 | 1,061.50 | 1,762,987 |
| 18 Aug 26 |
1,063.00000 +15.50 |
1,077.00 | 1,048.00 | 1,051.00 | 4,005,633 |
| 17 Aug 26 |
1,047.50000 -13.00 |
1,059.50 | 1,041.00 | 1,053.50 | 1,956,585 |
| 14 Aug 26 |
1,060.50000 +45.50 |
1,071.00 | 1,043.00 | 1,044.00 | 3,741,003 |
| 13 Aug 26 |
1,015.00000 -5.00 |
1,029.00 | 1,010.50 | 1,024.00 | 1,410,144 |
| 12 Aug 26 |
1,020.00000 -19.50 |
1,038.00 | 1,020.00 | 1,036.50 | 1,939,493 |
| 11 Aug 26 |
1,039.50000 -4.50 |
1,052.00 | 1,031.50 | 1,047.00 | 1,382,425 |
| 10 Aug 26 |
1,044.00000 -4.50 |
1,053.00 | 1,036.50 | 1,042.00 | 2,053,468 |
| 07 Aug 26 |
1,048.50000 +21.00 |
1,055.50 | 1,023.00 | 1,026.00 | 2,354,993 |
| 06 Aug 26 |
1,027.50000 +14.50 |
1,029.00 | 1,010.50 | 1,019.00 | 2,322,694 |
| 05 Aug 26 |
1,013.00000 +3.50 |
1,037.50 | 1,005.00 | 1,009.50 | 2,191,833 |
| 04 Aug 26 |
1,009.50000 +10.10 |
1,016.00 | 988.80 | 995.60 | 2,473,903 |
| 03 Aug 26 |
999.40002 +26.20 |
1,016.00 | 975.20 | 979.00 | 2,729,599 |
| 31 Jul 26 |
973.20001 +5.80 |
984.20 | 950.40 | 963.40 | 3,624,332 |
| 30 Jul 26 |
967.40002 -54.60 |
1,010.00 | 965.20 | 1,007.50 | 3,067,741 |
| 29 Jul 26 |
1,022.00000 +82.20 |
1,024.50 | 939.37 | 947.80 | 4,766,046 |
| 28 Jul 26 |
939.79999 +49.00 |
948.00 | 889.40 | 894.00 | 3,265,604 |
| 27 Jul 26 |
890.79999 +32.60 |
897.80 | 862.60 | 865.80 | 4,690,951 |
| 24 Jul 26 |
858.20001 +36.60 |
859.60 | 823.00 | 823.60 | 1,750,871 |
| 23 Jul 26 |
821.59998 -6.00 |
832.60 | 813.00 | 827.40 | 1,737,556 |
| 22 Jul 26 |
827.59998 -7.80 |
841.60 | 815.40 | 830.40 | 1,513,724 |
| 21 Jul 26 |
835.40002 -14.60 |
848.20 | 828.60 | 848.20 | 2,008,750 |
| 20 Jul 26 |
850.00000 +4.40 |
854.40 | 837.60 | 846.20 | 2,107,637 |
| 17 Jul 26 |
845.59998 -4.40 |
863.00 | 842.40 | 851.00 | 4,303,452 |
| 16 Jul 26 |
850.00000 -2.80 |
860.40 | 839.80 | 848.80 | 2,237,957 |
| 15 Jul 26 |
852.79999 +3.20 |
865.60 | 835.60 | 843.20 | 1,949,354 |
| 14 Jul 26 |
849.59998 -6.80 |
858.60 | 824.00 | 850.60 | 1,799,609 |
| 13 Jul 26 |
856.40002 +27.40 |
856.40 | 829.20 | 832.60 | 1,764,778 |
| 10 Jul 26 |
829.00000 -1.60 |
842.00 | 825.80 | 832.00 | 1,179,047 |
| 09 Jul 26 |
830.59998 +15.00 |
830.60 | 807.20 | 819.00 | 3,768,297 |
| 08 Jul 26 |
815.59998 -29.40 |
842.60 | 810.80 | 842.00 | 1,854,077 |
| 07 Jul 26 |
845.00000 +8.00 |
857.60 | 833.20 | 844.20 | 3,505,973 |
| 06 Jul 26 |
837.00000 +3.00 |
847.80 | 830.40 | 834.20 | 1,296,561 |
| 03 Jul 26 |
834.00000 -5.00 |
844.20 | 832.60 | 840.20 | 730,228 |
| 02 Jul 26 |
839.00000 -7.60 |
847.60 | 827.40 | 836.20 | 1,382,919 |
| 01 Jul 26 |
846.59998 +30.60 |
848.60 | 812.00 | 816.40 | 1,726,073 |
| 30 Jun 26 |
816.00000 -9.20 |
830.40 | 815.40 | 823.40 | 2,220,041 |
| 29 Jun 26 |
825.20001 +7.60 |
831.00 | 812.60 | 824.00 | 2,826,547 |
| 26 Jun 26 |
817.59998 +21.40 |
817.60 | 784.00 | 795.80 | 3,160,430 |
| 25 Jun 26 |
796.20001 -12.20 |
813.40 | 791.20 | 796.80 | 2,519,580 |
| 24 Jun 26 |
808.40002 +2.20 |
815.20 | 793.00 | 802.40 | 2,804,155 |
| 23 Jun 26 |
806.20001 +4.20 |
819.60 | 796.80 | 798.00 | 2,270,233 |
| 22 Jun 26 |
802.00000 -10.60 |
820.60 | 802.00 | 817.20 | 2,888,323 |
| 19 Jun 26 |
812.59998 +9.80 |
812.60 | 798.00 | 803.00 | 8,484,081 |
| 18 Jun 26 |
802.79999 -29.80 |
830.20 | 792.40 | 827.00 | 7,159,292 |
| 17 Jun 26 |
832.59998 +9.40 |
839.40 | 823.40 | 826.60 | 4,896,283 |
| 16 Jun 26 |
823.20001 -3.40 |
826.40 | 809.80 | 819.80 | 2,629,776 |
| 15 Jun 26 |
826.59998 +8.20 |
837.60 | 817.00 | 826.00 | 2,201,850 |
| 12 Jun 26 |
818.40002 +12.80 |
820.60 | 793.60 | 802.00 | 3,008,733 |
| 11 Jun 26 |
805.59998 -44.60 |
845.00 | 805.60 | 845.00 | 1,953,916 |
| 10 Jun 26 |
850.20001 -1.20 |
854.60 | 826.78 | 854.60 | 3,220,369 |
| 09 Jun 26 |
851.40002 -10.80 |
859.40 | 838.70 | 856.40 | 2,010,044 |
| 08 Jun 26 |
862.20001 -7.80 |
869.00 | 852.60 | 867.60 | 1,343,918 |
| 05 Jun 26 |
870.00000 -13.20 |
901.60 | 870.00 | 886.00 | 1,529,245 |
| 04 Jun 26 |
883.20001 +30.00 |
883.20 | 843.80 | 843.80 | 1,858,073 |
| 03 Jun 26 |
853.20001 -17.60 |
882.60 | 847.60 | 873.00 | 2,691,862 |
| 02 Jun 26 |
870.79999 -36.80 |
918.60 | 864.00 | 916.80 | 2,539,893 |
| 01 Jun 26 |
907.59998 +65.20 |
907.60 | 846.60 | 846.60 | 3,707,586 |
| 29 May 26 |
842.40002 +5.00 |
849.20 | 813.95 | 841.60 | 8,693,808 |
| 28 May 26 |
837.40002 -18.60 |
858.80 | 834.20 | 856.80 | 4,983,849 |
| 27 May 26 |
856.00000 -20.00 |
881.60 | 844.83 | 879.20 | 5,635,846 |
| 26 May 26 |
876.00000 -2.80 |
884.60 | 870.80 | 880.80 | 4,690,254 |
| 22 May 26 |
878.79999 -11.00 |
912.00 | 875.00 | 900.00 | 4,222,286 |
| 21 May 26 |
889.79999 -7.20 |
910.20 | 863.46 | 909.00 | 5,000,087 |
| 20 May 26 |
897.00000 -11.00 |
900.00 | 871.00 | 894.80 | 3,030,983 |
| 19 May 26 |
908.00000 +25.80 |
920.80 | 892.98 | 893.80 | 4,803,002 |
| 18 May 26 |
882.20001 +14.60 |
886.40 | 862.80 | 868.00 | 3,023,987 |
| 15 May 26 |
867.59998 +12.60 |
875.40 | 852.80 | 854.80 | 6,466,490 |
| 14 May 26 |
855.00000 +7.40 |
860.60 | 845.00 | 853.80 | 7,182,179 |
| 13 May 26 |
847.59998 -31.20 |
875.40 | 833.60 | 872.80 | 5,499,660 |
| 12 May 26 |
878.79999 +4.40 |
878.80 | 859.62 | 865.80 | 4,524,782 |
| 11 May 26 |
874.40002 -2.40 |
885.40 | 872.60 | 881.20 | 2,817,893 |
| 08 May 26 |
876.79999 -14.60 |
891.00 | 874.94 | 884.40 | 3,591,853 |
| 07 May 26 |
891.40002 +4.80 |
898.80 | 875.40 | 889.20 | 4,954,769 |
| 06 May 26 |
886.59998 -22.00 |
924.20 | 886.60 | 910.80 | 4,378,966 |
| 05 May 26 |
908.59998 +17.00 |
916.40 | 886.00 | 886.20 | 4,505,436 |
| 01 May 26 |
891.59998 +14.80 |
893.60 | 877.60 | 878.60 | 2,510,525 |
| 30 Apr 26 |
876.79999 -5.40 |
886.80 | 868.80 | 878.00 | 6,217,593 |
| 29 Apr 26 |
882.20001 -8.20 |
894.56 | 872.80 | 892.20 | 4,648,938 |
| 28 Apr 26 |
890.40002 -13.20 |
908.86 | 890.40 | 905.80 | 2,137,198 |
| 27 Apr 26 |
903.59998 +0.80 |
909.60 | 896.80 | 901.80 | 3,658,061 |
| 24 Apr 26 |
902.79999 +14.60 |
903.60 | 886.80 | 888.20 | 1,934,995 |
| 23 Apr 26 |
888.20001 -36.00 |
912.40 | 879.00 | 910.00 | 1,877,911 |
| 22 Apr 26 |
924.20001 +7.60 |
931.20 | 902.80 | 904.60 | 3,317,119 |
| 21 Apr 26 |
916.59998 +20.00 |
920.20 | 898.00 | 899.00 | 2,559,718 |
| 20 Apr 26 |
896.59998 -24.40 |
917.65 | 893.80 | 916.40 | 2,631,702 |
| 17 Apr 26 |
921.00000 +18.00 |
937.40 | 902.10 | 912.00 | 3,458,207 |
| 16 Apr 26 |
903.00000 +34.20 |
903.00 | 867.00 | 872.40 | 2,093,117 |
| 15 Apr 26 |
868.79999 +21.40 |
872.40 | 849.14 | 852.60 | 2,224,557 |
| 14 Apr 26 |
847.40002 +6.40 |
849.00 | 838.00 | 843.80 | 1,435,091 |
| 13 Apr 26 |
841.00000 +23.40 |
845.20 | 816.00 | 816.00 | 3,610,415 |
| 10 Apr 26 |
817.59998 -18.20 |
847.80 | 813.00 | 839.00 | 3,998,097 |
| 09 Apr 26 |
835.79999 -19.00 |
859.40 | 817.60 | 851.60 | 3,526,764 |
| 08 Apr 26 |
854.79999 +0.40 |
888.00 | 853.60 | 885.60 | 3,059,384 |
| 07 Apr 26 |
854.40002 -2.00 |
874.80 | 850.00 | 862.00 | 2,690,403 |
| 02 Apr 26 |
856.40002 +2.80 |
865.60 | 831.00 | 831.00 | 3,912,694 |
| 01 Apr 26 |
853.59998 +15.80 |
865.40 | 840.00 | 851.80 | 4,222,115 |
| 31 Mar 26 |
837.79999 +7.60 |
847.20 | 828.76 | 829.20 | 2,057,687 |
| 30 Mar 26 |
830.20001 +19.00 |
830.60 | 809.31 | 811.00 | 2,311,006 |
| 27 Mar 26 |
811.20001 -3.40 |
824.80 | 801.96 | 816.80 | 6,505,654 |
| 26 Mar 26 |
814.59998 +4.40 |
819.60 | 797.40 | 806.80 | 2,044,424 |
| 25 Mar 26 |
810.20001 +5.60 |
825.00 | 807.85 | 813.80 | 2,086,468 |
| 24 Mar 26 |
804.59998 -14.00 |
826.00 | 804.60 | 819.00 | 2,279,107 |
| 23 Mar 26 |
818.59998 -25.00 |
850.80 | 818.60 | 839.40 | 2,820,613 |
| 20 Mar 26 |
843.59998 +4.00 |
849.20 | 831.20 | 840.60 | 7,172,441 |
| 19 Mar 26 |
839.59998 +2.40 |
843.60 | 829.60 | 829.60 | 3,115,641 |
| 18 Mar 26 |
837.20001 -22.40 |
858.80 | 837.20 | 856.40 | 2,465,240 |
| 17 Mar 26 |
859.59998 +13.60 |
860.40 | 837.20 | 847.60 | 2,475,241 |
| 16 Mar 26 |
846.00000 +6.00 |
852.00 | 834.40 | 842.40 | 2,922,936 |
| 13 Mar 26 |
840.00000 +4.60 |
853.20 | 830.00 | 830.00 | 2,321,487 |
| 12 Mar 26 |
835.40002 +5.40 |
858.00 | 824.00 | 836.40 | 2,621,846 |
| 11 Mar 26 |
830.00000 -11.20 |
845.00 | 821.60 | 835.00 | 2,881,404 |
| 10 Mar 26 |
841.20001 -0.60 |
853.80 | 823.80 | 851.60 | 2,588,864 |
| 09 Mar 26 |
841.79999 -1.40 |
847.11 | 831.00 | 842.00 | 3,174,060 |
| 06 Mar 26 |
843.20001 +9.00 |
852.74 | 832.80 | 839.20 | 4,639,821 |
| 05 Mar 26 |
834.20001 +0.80 |
851.20 | 823.20 | 833.60 | 7,447,959 |
| 04 Mar 26 |
833.40002 -14.00 |
862.60 | 825.60 | 857.20 | 4,034,400 |
| 03 Mar 26 |
847.40002 +7.40 |
849.80 | 827.00 | 842.60 | 4,914,309 |
| 02 Mar 26 |
840.00000 +18.20 |
841.80 | 813.80 | 815.20 | 4,910,150 |
| 27 Feb 26 |
821.79999 -13.60 |
836.20 | 818.00 | 835.40 | 6,545,349 |
| 26 Feb 26 |
835.40002 +32.00 |
838.00 | 801.40 | 811.60 | 3,203,146 |
| 25 Feb 26 |
803.40002 +16.60 |
803.40 | 787.40 | 792.20 | 2,432,874 |
| 24 Feb 26 |
786.79999 +3.20 |
799.80 | 771.66 | 783.60 | 4,190,186 |
| 23 Feb 26 |
783.59998 -35.60 |
816.98 | 775.20 | 814.80 | 3,177,399 |
| 20 Feb 26 |
819.20001 +12.60 |
829.80 | 809.40 | 818.80 | 3,005,946 |
| 19 Feb 26 |
806.59998 +5.60 |
814.40 | 799.76 | 806.40 | 2,767,665 |
| 18 Feb 26 |
801.00000 +3.20 |
806.60 | 792.80 | 795.00 | 3,066,987 |
| 17 Feb 26 |
797.79999 +9.60 |
810.40 | 785.49 | 787.20 | 3,592,882 |
| 16 Feb 26 |
788.20001 -19.20 |
830.40 | 782.20 | 829.00 | 1,868,766 |
| 13 Feb 26 |
807.40002 +13.80 |
814.00 | 790.60 | 793.60 | 4,619,957 |
| 12 Feb 26 |
793.59998 -18.60 |
821.80 | 793.60 | 818.00 | 3,619,251 |
| 11 Feb 26 |
812.20001 -33.60 |
849.70 | 807.99 | 845.60 | 4,774,171 |
| 10 Feb 26 |
845.79999 +5.20 |
860.00 | 825.60 | 842.00 | 6,570,450 |
| 09 Feb 26 |
840.59998 -3.80 |
864.14 | 822.80 | 847.20 | 3,487,486 |
| 06 Feb 26 |
844.40002 -26.80 |
860.60 | 834.13 | 849.60 | 3,082,278 |
| 05 Feb 26 |
871.20001 +25.80 |
875.00 | 848.60 | 855.20 | 5,294,049 |
| 04 Feb 26 |
845.40002 -25.60 |
872.04 | 832.80 | 867.40 | 6,891,759 |
| 03 Feb 26 |
871.00000 -94.60 |
966.60 | 871.00 | 966.60 | 6,322,802 |
| 02 Feb 26 |
965.59998 +8.20 |
976.00 | 963.40 | 964.00 | 2,519,172 |
| 30 Jan 26 |
957.40002 +2.40 |
976.40 | 956.79 | 959.40 | 3,299,343 |
| 29 Jan 26 |
955.00000 -40.40 |
997.12 | 944.80 | 992.40 | 4,351,346 |
| 28 Jan 26 |
995.40002 +5.80 |
1,013.00 | 988.40 | 989.20 | 5,989,981 |
| 27 Jan 26 |
989.59998 -53.40 |
1,109.00 | 988.60 | 1,063.50 | 4,954,157 |
| 26 Jan 26 |
1,043.00000 +14.00 |
1,047.72 | 1,020.56 | 1,030.50 | 2,411,809 |
| 23 Jan 26 |
1,029.00000 +6.50 |
1,033.00 | 1,014.00 | 1,025.50 | 3,064,490 |
| 22 Jan 26 |
1,022.50000 -2.50 |
1,034.50 | 1,004.32 | 1,023.50 | 3,491,765 |
| 21 Jan 26 |
1,025.00000 -16.50 |
1,043.50 | 1,024.27 | 1,038.00 | 3,454,097 |
| 20 Jan 26 |
1,041.50000 +5.50 |
1,050.50 | 1,031.50 | 1,034.50 | 2,273,984 |
| 19 Jan 26 |
1,036.00000 -18.00 |
1,053.10 | 1,035.00 | 1,040.00 | 2,234,295 |
| 16 Jan 26 |
1,054.00000 +14.50 |
1,054.00 | 1,024.50 | 1,034.50 | 2,944,761 |
| 15 Jan 26 |
1,039.50000 -14.50 |
1,069.00 | 1,036.50 | 1,056.00 | 2,480,400 |
| 14 Jan 26 |
1,054.00000 -55.50 |
1,109.00 | 1,047.00 | 1,105.50 | 5,223,482 |
| 13 Jan 26 |
1,109.50000 +5.00 |
1,127.00 | 1,099.00 | 1,102.00 | 1,706,911 |
| 12 Jan 26 |
1,104.50000 +22.00 |
1,122.00 | 1,090.00 | 1,100.50 | 1,864,699 |
| 09 Jan 26 |
1,082.50000 +13.50 |
1,088.00 | 1,067.00 | 1,067.50 | 1,274,226 |
| 08 Jan 26 |
1,069.00000 -13.00 |
1,073.50 | 1,058.00 | 1,068.00 | 2,148,358 |
| 07 Jan 26 |
1,082.00000 +16.00 |
1,082.00 | 1,062.00 | 1,066.50 | 3,060,309 |
| 06 Jan 26 |
1,066.00000 +2.50 |
1,075.00 | 1,050.50 | 1,062.50 | 2,862,574 |
| 05 Jan 26 |
1,063.50000 +13.50 |
1,071.50 | 1,038.56 | 1,051.50 | 3,787,923 |
| 02 Jan 26 |
1,050.00000 -33.00 |
1,095.00 | 1,049.24 | 1,085.00 | 2,484,159 |
| 31 Dec 25 |
1,083.00000 -0.50 |
1,089.14 | 1,081.50 | 1,088.00 | 710,628 |
| 30 Dec 25 |
1,083.50000 +3.50 |
1,086.50 | 1,080.00 | 1,081.00 | 1,186,803 |
| 29 Dec 25 |
1,080.00000 +0.50 |
1,090.50 | 1,079.50 | 1,082.00 | 1,968,662 |
| 24 Dec 25 |
1,079.50000 -7.50 |
1,087.50 | 1,079.50 | 1,080.50 | 660,527 |
| 23 Dec 25 |
1,087.00000 -3.50 |
1,092.00 | 1,083.50 | 1,091.00 | 1,329,214 |
| 22 Dec 25 |
1,090.50000 +6.00 |
1,090.50 | 1,081.00 | 1,081.00 | 1,097,314 |
| 19 Dec 25 |
1,084.50000 -11.50 |
1,092.00 | 1,082.00 | 1,086.50 | 4,124,049 |
| 18 Dec 25 |
1,096.00000 +10.00 |
1,099.64 | 1,082.00 | 1,084.00 | 1,471,308 |
| 17 Dec 25 |
1,086.00000 +7.50 |
1,089.50 | 1,076.50 | 1,080.50 | 1,437,693 |
| 16 Dec 25 |
1,078.50000 -9.00 |
1,088.00 | 1,075.00 | 1,086.50 | 2,229,682 |
| 15 Dec 25 |
1,087.50000 +15.50 |
1,102.00 | 1,073.16 | 1,074.00 | 2,022,675 |
| 12 Dec 25 |
1,072.00000 -5.00 |
1,085.00 | 1,068.00 | 1,082.50 | 2,355,811 |
| 11 Dec 25 |
1,077.00000 +4.50 |
1,077.00 | 1,054.88 | 1,066.50 | 2,802,709 |
| 10 Dec 25 |
1,072.50000 -10.50 |
1,077.50 | 1,056.00 | 1,074.00 | 2,349,461 |
| 09 Dec 25 |
1,083.00000 +15.50 |
1,103.50 | 1,069.50 | 1,069.50 | 3,878,665 |
| 08 Dec 25 |
1,067.50000 -2.50 |
1,073.13 | 1,061.00 | 1,071.00 | 2,081,075 |
| 05 Dec 25 |
1,070.00000 +5.50 |
1,074.00 | 1,060.50 | 1,066.50 | 1,231,405 |
| 04 Dec 25 |
1,064.50000 +1.50 |
1,079.00 | 1,063.50 | 1,068.00 | 3,759,726 |
| 03 Dec 25 |
1,063.00000 -0.50 |
1,070.50 | 1,060.00 | 1,067.50 | 3,737,759 |
| 02 Dec 25 |
1,063.50000 -10.50 |
1,079.00 | 1,061.00 | 1,078.00 | 4,542,029 |
| 01 Dec 25 |
1,074.00000 -0.50 |
1,076.50 | 1,060.00 | 1,075.00 | 4,170,709 |
| 28 Nov 25 |
1,074.50000 +2.50 |
1,076.50 | 1,066.00 | 1,074.00 | 2,141,367 |
| 27 Nov 25 |
1,072.00000 +7.50 |
1,075.00 | 1,066.86 | 1,067.00 | 2,860,107 |
| 26 Nov 25 |
1,064.50000 -22.50 |
1,087.50 | 1,057.00 | 1,085.50 | 2,635,437 |
| 25 Nov 25 |
1,087.00000 -1.50 |
1,092.00 | 1,077.50 | 1,085.50 | 2,950,746 |
| 24 Nov 25 |
1,088.50000 +24.00 |
1,096.50 | 1,071.00 | 1,072.50 | 6,320,613 |
| 21 Nov 25 |
1,064.50000 -20.50 |
1,091.50 | 1,053.00 | 1,073.50 | 3,764,942 |
| 20 Nov 25 |
1,085.00000 -4.00 |
1,111.00 | 1,081.50 | 1,105.00 | 4,213,331 |
| 19 Nov 25 |
1,089.00000 +13.00 |
1,157.00 | 1,077.50 | 1,157.00 | 5,085,892 |
| 18 Nov 25 |
1,076.00000 -5.00 |
1,081.00 | 1,034.50 | 1,065.00 | 2,250,933 |
| 17 Nov 25 |
1,081.00000 -9.00 |
1,095.50 | 1,079.00 | 1,095.50 | 1,384,383 |
| 14 Nov 25 |
1,090.00000 -18.00 |
1,094.00 | 1,075.50 | 1,091.00 | 3,098,124 |
| 13 Nov 25 |
1,108.00000 -17.50 |
1,132.00 | 1,099.50 | 1,125.00 | 1,931,894 |
| 12 Nov 25 |
1,125.50000 -0.50 |
1,129.50 | 1,114.00 | 1,122.50 | 1,454,326 |
| 11 Nov 25 |
1,126.00000 +22.50 |
1,133.50 | 1,109.50 | 1,110.50 | 1,334,745 |
| 10 Nov 25 |
1,103.50000 +2.00 |
1,115.00 | 1,101.50 | 1,104.00 | 1,253,644 |
| 07 Nov 25 |
1,101.50000 -13.50 |
1,123.00 | 1,089.50 | 1,117.00 | 1,444,741 |
| 06 Nov 25 |
1,115.00000 -46.50 |
1,161.00 | 1,113.00 | 1,159.50 | 1,757,289 |
| 05 Nov 25 |
1,161.50000 +11.50 |
1,166.50 | 1,140.00 | 1,145.50 | 2,052,403 |
| 04 Nov 25 |
1,150.00000 -21.00 |
1,172.00 | 1,150.00 | 1,168.50 | 2,445,376 |
| 03 Nov 25 |
1,171.00000 +21.50 |
1,171.00 | 1,155.75 | 1,160.50 | 1,722,072 |
| 31 Oct 25 |
1,149.50000 -2.00 |
1,153.00 | 1,140.00 | 1,140.00 | 1,360,386 |
| 30 Oct 25 |
1,151.50000 +7.50 |
1,155.00 | 1,133.00 | 1,142.50 | 1,593,305 |
| 29 Oct 25 |
1,144.00000 -30.50 |
1,174.00 | 1,141.50 | 1,164.00 | 3,385,874 |
| 28 Oct 25 |
1,174.50000 +8.00 |
1,181.00 | 1,160.00 | 1,167.50 | 1,197,646 |
| 27 Oct 25 |
1,166.50000 -5.00 |
1,173.00 | 1,162.50 | 1,168.00 | 1,243,290 |
| 24 Oct 25 |
1,171.50000 +6.50 |
1,180.00 | 1,162.00 | 1,168.00 | 1,144,016 |
| 23 Oct 25 |
1,165.00000 -10.00 |
1,177.00 | 1,141.00 | 1,172.00 | 2,039,708 |
| 22 Oct 25 |
1,175.00000 +18.50 |
1,176.00 | 1,146.50 | 1,157.00 | 3,098,097 |
| 21 Oct 25 |
1,156.50000 +18.50 |
1,156.50 | 1,134.50 | 1,138.50 | 2,969,220 |
| 20 Oct 25 |
1,138.00000 +8.00 |
1,138.00 | 1,123.50 | 1,135.50 | 2,121,434 |
| 17 Oct 25 |
1,130.00000 -28.50 |
1,144.50 | 1,126.50 | 1,144.50 | 2,460,903 |
| 16 Oct 25 |
1,158.50000 +1.50 |
1,160.50 | 1,154.00 | 1,160.50 | 1,628,526 |
| 15 Oct 25 |
1,157.00000 +4.50 |
1,164.50 | 1,137.00 | 1,157.50 | 2,319,177 |
| 14 Oct 25 |
1,152.50000 +7.50 |
1,158.00 | 1,140.50 | 1,140.50 | 1,658,639 |
| 13 Oct 25 |
1,145.00000 +17.50 |
1,146.50 | 1,125.50 | 1,128.50 | 1,924,532 |
| 10 Oct 25 |
1,127.50000 +15.50 |
1,153.00 | 1,119.00 | 1,123.00 | 1,826,211 |
| 09 Oct 25 |
1,112.00000 +1.50 |
1,119.50 | 1,088.50 | 1,113.00 | 2,842,792 |
| 08 Oct 25 |
1,110.50000 +5.50 |
1,130.00 | 1,100.50 | 1,105.50 | 2,205,581 |
| 07 Oct 25 |
1,105.00000 -3.50 |
1,114.50 | 1,099.50 | 1,107.50 | 1,732,020 |
| 06 Oct 25 |
1,108.50000 +8.50 |
1,108.50 | 1,089.50 | 1,102.00 | 1,747,417 |
| 03 Oct 25 |
1,100.00000 +0.00 |
1,103.50 | 1,088.50 | 1,098.00 | 2,422,594 |
| 02 Oct 25 |
1,100.00000 +7.00 |
1,100.00 | 1,083.00 | 1,092.00 | 2,069,594 |
| 01 Oct 25 |
1,093.00000 -7.00 |
1,103.00 | 1,089.00 | 1,092.50 | 1,866,536 |
| 30 Sep 25 |
1,100.00000 +15.50 |
1,106.00 | 1,080.74 | 1,082.00 | 1,994,443 |
| 29 Sep 25 |
1,084.50000 +14.50 |
1,084.50 | 1,069.97 | 1,075.50 | 1,074,500 |
| 26 Sep 25 |
1,070.00000 -9.50 |
1,080.50 | 1,069.00 | 1,077.00 | 1,780,585 |
| 25 Sep 25 |
1,079.50000 -7.50 |
1,092.00 | 1,073.00 | 1,086.00 | 1,076,637 |
| 24 Sep 25 |
1,087.00000 -18.50 |
1,105.00 | 1,087.00 | 1,104.00 | 1,386,543 |
| 23 Sep 25 |
1,105.50000 +8.00 |
1,107.50 | 1,099.00 | 1,099.00 | 1,751,024 |
| 22 Sep 25 |
1,097.50000 -2.50 |
1,105.00 | 1,086.50 | 1,099.50 | 1,472,135 |
| 19 Sep 25 |
1,100.00000 -4.50 |
1,101.50 | 1,092.12 | 1,098.50 | 5,174,917 |
| 18 Sep 25 |
1,104.50000 +19.00 |
1,110.50 | 1,089.00 | 1,090.00 | 1,259,396 |
| 17 Sep 25 |
1,085.50000 +13.00 |
1,095.00 | 1,076.50 | 1,081.50 | 1,331,818 |
| 16 Sep 25 |
1,072.50000 +7.00 |
1,082.00 | 1,064.50 | 1,068.50 | 1,288,341 |
| 15 Sep 25 |
1,065.50000 -8.00 |
1,082.50 | 1,056.50 | 1,059.00 | 1,496,479 |
| 12 Sep 25 |
1,073.50000 -6.00 |
1,086.50 | 1,073.50 | 1,082.00 | 1,301,368 |
| 11 Sep 25 |
1,079.50000 -8.50 |
1,097.50 | 1,077.50 | 1,086.50 | 1,276,718 |
| 10 Sep 25 |
1,088.00000 -10.50 |
1,119.50 | 1,081.50 | 1,102.50 | 2,217,836 |
| 09 Sep 25 |
1,098.50000 +9.50 |
1,113.00 | 1,087.50 | 1,088.50 | 1,665,445 |
| 08 Sep 25 |
1,089.00000 +4.00 |
1,089.00 | 1,080.00 | 1,086.50 | 1,263,583 |
| 05 Sep 25 |
1,085.00000 +10.50 |
1,089.00 | 1,071.50 | 1,072.00 | 1,044,360 |
| 04 Sep 25 |
1,074.50000 -8.00 |
1,089.00 | 1,070.00 | 1,086.50 | 1,119,278 |
| 03 Sep 25 |
1,082.50000 +14.50 |
1,084.00 | 1,065.00 | 1,073.50 | 1,341,360 |
| 02 Sep 25 |
1,068.00000 -18.00 |
1,087.03 | 1,065.00 | 1,085.50 | 1,243,722 |
| 01 Sep 25 |
1,086.00000 -0.50 |
1,096.00 | 1,085.50 | 1,088.50 | 1,645,240 |
| 29 Aug 25 |
1,086.50000 +1.50 |
1,090.50 | 1,075.00 | 1,084.00 | 1,807,008 |
| 28 Aug 25 |
1,085.00000 -4.00 |
1,093.50 | 1,077.00 | 1,087.50 | 901,757 |
| 27 Aug 25 |
1,089.00000 +1.50 |
1,101.50 | 1,081.50 | 1,090.00 | 1,198,340 |
| 26 Aug 25 |
1,087.50000 -13.50 |
1,102.00 | 1,076.00 | 1,101.00 | 5,772,948 |
| 22 Aug 25 |
1,101.00000 -1.50 |
1,105.00 | 1,086.00 | 1,093.00 | 750,186 |
| 21 Aug 25 |
1,102.50000 -11.00 |
1,115.00 | 1,097.00 | 1,113.00 | 2,581,594 |
| 20 Aug 25 |
1,113.50000 +3.50 |
1,119.00 | 1,106.50 | 1,109.50 | 1,282,088 |
| 19 Aug 25 |
1,110.00000 +14.00 |
1,110.00 | 1,095.50 | 1,100.00 | 1,364,312 |
| 18 Aug 25 |
1,096.00000 +5.50 |
1,097.50 | 1,084.50 | 1,094.50 | 2,110,930 |
| 15 Aug 25 |
1,090.50000 +3.00 |
1,101.50 | 1,086.00 | 1,095.00 | 2,198,540 |
| 14 Aug 25 |
1,087.50000 -10.00 |
1,106.00 | 1,086.50 | 1,101.50 | 1,252,265 |
| 13 Aug 25 |
1,097.50000 +1.00 |
1,107.50 | 1,095.00 | 1,106.00 | 1,299,062 |
| 12 Aug 25 |
1,096.50000 -54.50 |
1,153.00 | 1,084.50 | 1,150.50 | 3,133,791 |
| 11 Aug 25 |
1,151.00000 -10.50 |
1,166.00 | 1,151.00 | 1,162.00 | 1,746,262 |
| 08 Aug 25 |
1,161.50000 -37.00 |
1,199.00 | 1,159.50 | 1,196.00 | 1,727,696 |
| 07 Aug 25 |
1,198.50000 +12.00 |
1,199.00 | 1,185.00 | 1,189.50 | 1,475,641 |
| 06 Aug 25 |
1,186.50000 +2.50 |
1,193.50 | 1,178.00 | 1,189.50 | 966,984 |
| 05 Aug 25 |
1,184.00000 -5.50 |
1,199.50 | 1,181.50 | 1,191.00 | 1,781,595 |
| 04 Aug 25 |
1,189.50000 -13.50 |
1,210.50 | 1,186.00 | 1,207.00 | 1,175,619 |
| 01 Aug 25 |
1,203.00000 -17.00 |
1,221.00 | 1,189.00 | 1,214.50 | 1,182,937 |
| 31 Jul 25 |
1,220.00000 +19.50 |
1,233.50 | 1,203.23 | 1,205.00 | 1,591,444 |
| 30 Jul 25 |
1,200.50000 -57.00 |
1,335.00 | 1,192.50 | 1,272.50 | 4,066,103 |
| 29 Jul 25 |
1,257.50000 -5.50 |
1,274.98 | 1,257.50 | 1,264.50 | 2,143,869 |
| 28 Jul 25 |
1,263.00000 -0.50 |
1,285.50 | 1,261.50 | 1,272.00 | 2,563,981 |
| 25 Jul 25 |
1,263.50000 +15.50 |
1,267.00 | 1,244.50 | 1,247.50 | 4,333,550 |
| 24 Jul 25 |
1,248.00000 +2.50 |
1,255.00 | 1,241.00 | 1,247.50 | 1,386,989 |
| 23 Jul 25 |
1,245.50000 -10.00 |
1,266.94 | 1,244.00 | 1,262.00 | 2,264,117 |
| 22 Jul 25 |
1,255.50000 +5.00 |
1,260.50 | 1,246.50 | 1,246.50 | 2,244,859 |
| 21 Jul 25 |
1,250.50000 -3.00 |
1,275.00 | 1,249.50 | 1,254.50 | 1,399,752 |
| 18 Jul 25 |
1,253.50000 -5.50 |
1,266.00 | 1,249.50 | 1,265.50 | 2,293,853 |
| 17 Jul 25 |
1,259.00000 +17.50 |
1,261.00 | 1,243.00 | 1,253.00 | 1,872,107 |
| 16 Jul 25 |
1,241.50000 +2.50 |
1,247.50 | 1,233.00 | 1,233.50 | 1,013,957 |
| 15 Jul 25 |
1,239.00000 +3.50 |
1,243.50 | 1,232.50 | 1,236.00 | 1,016,763 |
| 14 Jul 25 |
1,235.50000 +12.00 |
1,236.00 | 1,215.50 | 1,216.00 | 1,846,815 |
| 11 Jul 25 |
1,223.50000 +0.00 |
1,230.50 | 1,220.50 | 1,224.50 | 1,549,561 |
| 10 Jul 25 |
1,223.50000 -14.50 |
1,249.00 | 1,221.50 | 1,245.50 | 1,292,665 |
| 09 Jul 25 |
1,238.00000 +3.00 |
1,239.00 | 1,230.50 | 1,235.50 | 967,645 |
| 08 Jul 25 |
1,235.00000 +16.00 |
1,237.00 | 1,218.00 | 1,221.50 | 1,531,790 |
| 07 Jul 25 |
1,219.00000 +7.00 |
1,223.00 | 1,211.50 | 1,213.00 | 1,092,067 |
| 04 Jul 25 |
1,212.00000 -1.00 |
1,219.00 | 1,207.50 | 1,209.50 | 1,654,202 |
| 03 Jul 25 |
1,213.00000 +8.50 |
1,214.50 | 1,199.00 | 1,200.50 | 1,952,889 |
| 02 Jul 25 |
1,204.50000 -26.00 |
1,224.00 | 1,167.50 | 1,222.00 | 4,655,292 |
| 01 Jul 25 |
1,230.50000 -20.00 |
1,255.00 | 1,230.00 | 1,250.00 | 3,176,874 |
| 30 Jun 25 |
1,250.50000 +0.00 |
1,272.50 | 1,250.00 | 1,256.00 | 2,366,053 |
| 27 Jun 25 |
1,250.50000 +4.00 |
1,253.50 | 1,229.50 | 1,246.50 | 2,740,242 |
| 26 Jun 25 |
1,246.50000 -8.00 |
1,260.47 | 1,245.00 | 1,255.00 | 2,272,538 |
| 25 Jun 25 |
1,254.50000 -12.00 |
1,274.34 | 1,254.50 | 1,265.50 | 2,532,237 |
| 24 Jun 25 |
1,266.50000 -1.00 |
1,286.00 | 1,265.00 | 1,283.50 | 6,141,836 |
| 23 Jun 25 |
1,267.50000 +11.50 |
1,268.50 | 1,245.00 | 1,245.00 | 1,213,566 |
| 20 Jun 25 |
1,256.00000 -3.00 |
1,267.50 | 1,254.50 | 1,262.50 | 5,060,953 |
| 19 Jun 25 |
1,259.00000 -14.50 |
1,271.50 | 1,259.00 | 1,266.50 | 1,633,542 |
| 18 Jun 25 |
1,273.50000 +5.00 |
1,283.16 | 1,273.50 | 1,273.50 | 1,524,208 |
| 17 Jun 25 |
1,268.50000 -14.50 |
1,281.00 | 1,265.00 | 1,275.50 | 1,915,930 |
| 16 Jun 25 |
1,283.00000 +21.00 |
1,284.50 | 1,264.50 | 1,264.50 | 1,443,073 |
| 13 Jun 25 |
1,262.00000 -11.00 |
1,274.00 | 1,256.50 | 1,261.00 | 1,815,003 |
| 12 Jun 25 |
1,273.00000 +13.00 |
1,273.00 | 1,253.50 | 1,256.50 | 3,275,895 |
| 11 Jun 25 |
1,260.00000 +2.00 |
1,262.50 | 1,254.00 | 1,254.00 | 959,372 |
| 10 Jun 25 |
1,258.00000 +13.00 |
1,263.64 | 1,241.50 | 1,241.50 | 1,279,920 |
| 09 Jun 25 |
1,245.00000 -6.00 |
1,256.00 | 1,242.00 | 1,253.50 | 1,049,718 |
| 06 Jun 25 |
1,251.00000 +15.00 |
1,251.50 | 1,227.00 | 1,227.00 | 1,619,175 |
| 05 Jun 25 |
1,236.00000 +5.00 |
1,247.00 | 1,230.00 | 1,232.00 | 1,405,414 |
| 04 Jun 25 |
1,231.00000 -7.00 |
1,245.00 | 1,231.00 | 1,238.00 | 2,328,212 |
| 03 Jun 25 |
1,238.00000 +19.00 |
1,241.00 | 1,225.50 | 1,225.50 | 1,638,615 |
| 02 Jun 25 |
1,219.00000 +0.00 |
1,224.00 | 1,205.50 | 1,212.00 | 1,453,679 |
| 30 May 25 |
1,219.00000 +5.50 |
1,230.00 | 1,213.50 | 1,216.50 | 4,087,890 |
| 29 May 25 |
1,213.50000 -13.00 |
1,232.00 | 1,213.50 | 1,232.00 | 1,108,701 |
| 28 May 25 |
1,226.50000 -22.50 |
1,252.50 | 1,226.50 | 1,247.00 | 1,469,548 |
| 27 May 25 |
1,249.00000 +11.50 |
1,259.45 | 1,243.00 | 1,247.50 | 1,176,072 |
| 23 May 25 |
1,237.50000 -9.50 |
1,254.00 | 1,220.00 | 1,248.00 | 1,178,336 |
| 22 May 25 |
1,247.00000 +8.50 |
1,247.00 | 1,226.50 | 1,233.50 | 1,309,419 |
| 21 May 25 |
1,238.50000 +10.50 |
1,241.50 | 1,219.46 | 1,221.50 | 1,090,915 |
| 20 May 25 |
1,228.00000 -1.50 |
1,234.00 | 1,219.00 | 1,234.00 | 1,416,596 |
| 19 May 25 |
1,229.50000 -14.00 |
1,237.50 | 1,216.03 | 1,234.00 | 2,148,627 |
| 16 May 25 |
1,243.50000 +13.00 |
1,246.00 | 1,225.50 | 1,230.50 | 2,156,249 |
| 15 May 25 |
1,230.50000 -49.00 |
1,252.25 | 1,198.00 | 1,250.00 | 3,640,732 |
| 14 May 25 |
1,279.50000 -9.00 |
1,300.50 | 1,279.50 | 1,288.00 | 1,996,016 |
| 13 May 25 |
1,288.50000 +16.00 |
1,288.50 | 1,269.00 | 1,270.00 | 1,854,748 |
| 12 May 25 |
1,272.50000 +5.00 |
1,295.00 | 1,261.00 | 1,277.50 | 1,059,384 |
| 09 May 25 |
1,267.50000 +2.50 |
1,273.00 | 1,258.50 | 1,269.00 | 1,165,734 |
| 08 May 25 |
1,265.00000 +3.00 |
1,281.00 | 1,261.00 | 1,274.50 | 1,127,976 |
| 07 May 25 |
1,262.00000 +8.50 |
1,265.00 | 1,244.00 | 1,256.50 | 1,207,830 |
| 06 May 25 |
1,253.50000 -22.00 |
1,281.50 | 1,246.72 | 1,277.00 | 1,713,936 |
| 02 May 25 |
1,275.50000 +30.50 |
1,275.50 | 1,245.00 | 1,251.00 | 1,824,731 |
| 01 May 25 |
1,245.00000 +7.50 |
1,248.50 | 1,232.00 | 1,237.50 | 863,233 |
| 30 Apr 25 |
1,237.50000 +20.00 |
1,237.50 | 1,221.50 | 1,222.00 | 1,478,503 |
| 29 Apr 25 |
1,217.50000 +11.50 |
1,221.50 | 1,207.50 | 1,210.00 | 1,062,231 |
| 28 Apr 25 |
1,206.00000 +8.50 |
1,216.50 | 1,198.00 | 1,198.00 | 1,154,944 |
| 25 Apr 25 |
1,197.50000 +7.50 |
1,209.50 | 1,193.00 | 1,199.50 | 1,377,641 |
| 24 Apr 25 |
1,190.00000 +2.00 |
1,192.50 | 1,174.00 | 1,182.50 | 1,800,798 |
| 23 Apr 25 |
1,188.00000 +21.50 |
1,199.00 | 1,183.50 | 1,187.00 | 1,986,321 |
| 22 Apr 25 |
1,166.50000 -5.50 |
1,174.50 | 1,155.77 | 1,169.50 | 1,854,911 |
| 17 Apr 25 |
1,172.00000 -3.00 |
1,177.00 | 1,156.50 | 1,173.50 | 1,457,724 |
| 16 Apr 25 |
1,175.00000 -5.50 |
1,180.00 | 1,165.00 | 1,172.00 | 1,497,927 |
| 15 Apr 25 |
1,180.50000 +21.50 |
1,188.50 | 1,157.50 | 1,157.50 | 1,196,838 |
| 14 Apr 25 |
1,159.00000 +22.00 |
1,170.94 | 1,152.00 | 1,156.50 | 1,875,421 |
| 11 Apr 25 |
1,137.00000 -5.00 |
1,157.00 | 1,129.00 | 1,153.00 | 3,054,308 |
| 10 Apr 25 |
1,142.00000 +40.50 |
1,177.50 | 1,136.50 | 1,157.50 | 2,859,774 |
| 09 Apr 25 |
1,101.50000 -33.50 |
1,136.00 | 1,100.50 | 1,109.00 | 3,745,192 |
| 08 Apr 25 |
1,135.00000 +38.00 |
1,143.50 | 1,102.00 | 1,103.50 | 2,891,827 |
| 07 Apr 25 |
1,097.00000 -92.00 |
1,149.00 | 1,097.00 | 1,146.50 | 3,892,156 |
| 04 Apr 25 |
1,189.00000 -18.00 |
1,213.50 | 1,175.00 | 1,204.50 | 3,037,038 |
| 03 Apr 25 |
1,207.00000 -23.00 |
1,218.00 | 1,191.00 | 1,218.00 | 2,246,330 |
| 02 Apr 25 |
1,230.00000 +7.50 |
1,230.00 | 1,215.50 | 1,219.00 | 1,606,068 |
| 01 Apr 25 |
1,222.50000 +15.50 |
1,225.00 | 1,204.50 | 1,215.00 | 2,214,010 |
| 31 Mar 25 |
1,207.00000 -5.50 |
1,212.50 | 1,195.00 | 1,195.00 | 2,519,673 |
| 28 Mar 25 |
1,212.50000 +7.50 |
1,232.50 | 1,199.00 | 1,202.00 | 2,106,480 |
| 27 Mar 25 |
1,205.00000 -5.00 |
1,210.50 | 1,171.50 | 1,199.00 | 2,086,577 |
| 26 Mar 25 |
1,210.00000 +5.50 |
1,217.00 | 1,200.50 | 1,207.50 | 2,462,120 |
| 25 Mar 25 |
1,204.50000 +4.00 |
1,207.00 | 1,196.00 | 1,201.00 | 1,324,496 |
| 24 Mar 25 |
1,200.50000 +11.50 |
1,204.55 | 1,191.50 | 1,194.50 | 1,156,997 |
| 21 Mar 25 |
1,189.00000 +0.50 |
1,198.00 | 1,178.56 | 1,180.00 | 4,921,977 |
| 20 Mar 25 |
1,188.50000 +13.00 |
1,189.50 | 1,172.00 | 1,177.50 | 1,415,279 |
| 19 Mar 25 |
1,175.50000 +5.50 |
1,176.50 | 1,158.00 | 1,168.00 | 2,680,401 |
| 18 Mar 25 |
1,170.00000 -22.00 |
1,195.50 | 1,169.00 | 1,195.50 | 2,449,100 |
| 17 Mar 25 |
1,192.00000 -6.50 |
1,203.50 | 1,185.50 | 1,202.00 | 1,495,411 |
| 14 Mar 25 |
1,198.50000 +3.00 |
1,205.50 | 1,187.50 | 1,193.50 | 2,348,529 |
| 13 Mar 25 |
1,195.50000 -6.50 |
1,216.62 | 1,189.00 | 1,198.00 | 1,594,624 |
| 12 Mar 25 |
1,202.00000 +7.00 |
1,213.00 | 1,193.50 | 1,195.00 | 1,836,953 |
| 11 Mar 25 |
1,195.00000 -24.50 |
1,220.00 | 1,180.50 | 1,218.50 | 3,118,186 |
| 10 Mar 25 |
1,219.50000 -12.50 |
1,239.50 | 1,217.00 | 1,237.00 | 2,644,211 |
| 07 Mar 25 |
1,232.00000 +10.50 |
1,234.00 | 1,205.11 | 1,212.50 | 2,010,660 |
| 06 Mar 25 |
1,221.50000 -34.00 |
1,270.32 | 1,221.50 | 1,265.00 | 4,047,666 |
| 05 Mar 25 |
1,255.50000 -2.00 |
1,272.00 | 1,255.50 | 1,263.50 | 1,957,781 |
| 04 Mar 25 |
1,257.50000 -27.50 |
1,286.50 | 1,257.50 | 1,273.00 | 2,863,713 |
| 03 Mar 25 |
1,285.00000 +20.00 |
1,288.50 | 1,266.00 | 1,266.00 | 2,490,283 |
| 28 Feb 25 |
1,265.00000 -0.50 |
1,274.00 | 1,253.50 | 1,255.50 | 2,610,332 |
| 27 Feb 25 |
1,265.50000 -20.00 |
1,280.00 | 1,256.83 | 1,276.50 | 1,495,204 |
| 26 Feb 25 |
1,285.50000 +19.50 |
1,285.50 | 1,266.00 | 1,270.50 | 1,314,605 |
| 25 Feb 25 |
1,266.00000 -17.00 |
1,283.50 | 1,265.50 | 1,273.00 | 2,574,173 |
| 24 Feb 25 |
1,283.00000 -15.00 |
1,301.00 | 1,272.00 | 1,297.50 | 1,449,745 |
| 21 Feb 25 |
1,298.00000 -6.00 |
1,312.50 | 1,298.00 | 1,303.00 | 1,335,003 |
| 20 Feb 25 |
1,304.00000 -15.50 |
1,318.50 | 1,302.79 | 1,315.00 | 1,984,777 |
| 19 Feb 25 |
1,319.50000 -1.50 |
1,327.50 | 1,310.50 | 1,327.50 | 1,987,468 |
| 18 Feb 25 |
1,321.00000 -3.50 |
1,330.00 | 1,317.42 | 1,324.50 | 1,541,213 |
| 17 Feb 25 |
1,324.50000 +7.00 |
1,324.50 | 1,315.00 | 1,318.00 | 726,946 |
| 14 Feb 25 |
1,317.50000 +2.50 |
1,321.50 | 1,310.00 | 1,317.00 | 1,356,569 |
| 13 Feb 25 |
1,315.00000 -4.00 |
1,331.00 | 1,310.00 | 1,325.50 | 2,135,522 |
| 12 Feb 25 |
1,319.00000 +3.50 |
1,325.50 | 1,315.00 | 1,317.50 | 1,958,002 |
| 11 Feb 25 |
1,315.50000 -6.00 |
1,326.40 | 1,314.00 | 1,324.00 | 1,574,480 |
| 10 Feb 25 |
1,321.50000 +3.00 |
1,323.50 | 1,315.50 | 1,317.50 | 1,600,523 |
| 07 Feb 25 |
1,318.50000 -8.00 |
1,330.00 | 1,318.50 | 1,329.00 | 1,849,739 |
| 06 Feb 25 |
1,326.50000 -2.50 |
1,349.00 | 1,323.00 | 1,342.50 | 1,338,123 |
| 05 Feb 25 |
1,329.00000 -11.50 |
1,342.50 | 1,327.00 | 1,336.50 | 1,298,012 |
| 04 Feb 25 |
1,340.50000 +5.50 |
1,343.00 | 1,325.50 | 1,331.50 | 1,982,109 |
| 03 Feb 25 |
1,335.00000 -13.00 |
1,344.00 | 1,325.00 | 1,333.00 | 1,434,113 |
| 31 Jan 25 |
1,348.00000 +19.00 |
1,348.00 | 1,323.00 | 1,336.50 | 2,402,584 |
| 30 Jan 25 |
1,329.00000 -7.50 |
1,336.00 | 1,291.00 | 1,332.50 | 3,787,499 |
| 29 Jan 25 |
1,336.50000 +9.00 |
1,339.50 | 1,328.00 | 1,332.50 | 1,583,823 |
| 28 Jan 25 |
1,327.50000 +2.00 |
1,331.50 | 1,316.00 | 1,326.50 | 1,216,097 |
| 27 Jan 25 |
1,325.50000 -4.50 |
1,327.50 | 1,298.00 | 1,321.00 | 2,119,254 |
| 24 Jan 25 |
1,330.00000 -6.50 |
1,340.50 | 1,327.50 | 1,339.00 | 1,864,385 |
| 23 Jan 25 |
1,336.50000 +3.50 |
1,339.00 | 1,325.23 | 1,330.00 | 1,369,146 |
| 22 Jan 25 |
1,333.00000 +11.00 |
1,341.50 | 1,323.50 | 1,329.00 | 1,421,902 |
| 21 Jan 25 |
1,322.00000 +0.50 |
1,326.00 | 1,317.00 | 1,323.50 | 1,138,011 |
| 20 Jan 25 |
1,321.50000 +5.50 |
1,323.50 | 1,314.50 | 1,316.50 | 1,959,433 |
| 17 Jan 25 |
1,316.00000 +9.50 |
1,324.50 | 1,303.00 | 1,307.50 | 3,139,201 |
| 16 Jan 25 |
1,306.50000 +17.50 |
1,306.50 | 1,292.50 | 1,294.00 | 2,353,074 |
| 15 Jan 25 |
1,289.00000 +15.50 |
1,292.50 | 1,274.00 | 1,274.00 | 2,679,334 |
| 14 Jan 25 |
1,273.50000 +1.00 |
1,293.06 | 1,273.50 | 1,276.00 | 2,591,585 |
| 13 Jan 25 |
1,272.50000 -7.00 |
1,285.00 | 1,269.50 | 1,280.00 | 2,700,681 |
| 10 Jan 25 |
1,279.50000 -19.00 |
1,310.00 | 1,279.50 | 1,302.00 | 2,545,752 |
| 09 Jan 25 |
1,298.50000 -8.50 |
1,300.00 | 1,285.00 | 1,292.50 | 1,162,824 |
| 08 Jan 25 |
1,307.00000 +6.50 |
1,314.00 | 1,298.00 | 1,303.00 | 1,510,837 |
| 07 Jan 25 |
1,300.50000 +9.50 |
1,310.50 | 1,292.22 | 1,294.00 | 1,427,390 |
| 06 Jan 25 |
1,291.00000 +12.50 |
1,300.50 | 1,270.50 | 1,279.50 | 1,013,361 |
| 03 Jan 25 |
1,278.50000 -0.50 |
1,283.00 | 1,276.00 | 1,276.00 | 1,052,869 |
| 02 Jan 25 |
1,279.00000 +6.00 |
1,288.00 | 1,255.50 | 1,278.00 | 1,216,159 |
| 31 Dec 24 |
1,273.00000 -12.00 |
1,282.00 | 1,271.50 | 1,277.00 | 498,521 |
| 30 Dec 24 |
1,285.00000 -6.00 |
1,290.50 | 1,283.00 | 1,288.00 | 2,282,838 |
| 27 Dec 24 |
1,291.00000 -1.50 |
1,297.00 | 1,286.00 | 1,293.00 | 945,893 |
| 24 Dec 24 |
1,292.50000 +3.50 |
1,298.00 | 1,286.50 | 1,298.00 | 222,319 |
| 23 Dec 24 |
1,289.00000 -1.00 |
1,289.83 | 1,274.50 | 1,283.00 | 1,195,372 |
| 20 Dec 24 |
1,290.00000 -15.50 |
1,302.00 | 1,287.00 | 1,300.50 | 4,505,872 |
| 19 Dec 24 |
1,305.50000 -17.50 |
1,309.50 | 1,295.00 | 1,305.00 | 1,417,513 |
| 18 Dec 24 |
1,323.00000 +18.00 |
1,328.16 | 1,307.60 | 1,310.50 | 2,215,559 |
| 17 Dec 24 |
1,305.00000 +6.00 |
1,311.50 | 1,291.50 | 1,292.00 | 1,534,719 |
| 16 Dec 24 |
1,299.00000 -8.50 |
1,305.00 | 1,291.00 | 1,302.50 | 1,301,741 |
| 13 Dec 24 |
1,307.50000 +1.00 |
1,316.00 | 1,299.32 | 1,307.00 | 1,788,874 |
| 12 Dec 24 |
1,306.50000 +17.00 |
1,307.50 | 1,286.00 | 1,291.50 | 1,193,763 |
| 11 Dec 24 |
1,289.50000 -10.50 |
1,299.00 | 1,282.50 | 1,296.00 | 1,901,573 |
| 10 Dec 24 |
1,300.00000 -3.00 |
1,302.00 | 1,290.00 | 1,295.00 | 1,734,419 |
| 09 Dec 24 |
1,303.00000 -13.00 |
1,319.50 | 1,302.00 | 1,319.50 | 1,994,655 |
| 06 Dec 24 |
1,316.00000 +7.00 |
1,316.00 | 1,300.00 | 1,309.50 | 2,201,038 |
| 05 Dec 24 |
1,309.00000 +5.00 |
1,321.00 | 1,305.00 | 1,305.00 | 1,779,781 |
| 04 Dec 24 |
1,304.00000 +4.50 |
1,313.50 | 1,287.50 | 1,306.00 | 3,039,257 |
| 03 Dec 24 |
1,299.50000 -15.00 |
1,318.00 | 1,299.50 | 1,313.00 | 2,461,023 |
| 02 Dec 24 |
1,314.50000 +2.50 |
1,317.50 | 1,297.00 | 1,312.50 | 2,074,869 |
| 29 Nov 24 |
1,312.00000 +4.00 |
1,312.00 | 1,298.50 | 1,306.50 | 2,150,295 |
| 28 Nov 24 |
1,308.00000 +5.00 |
1,310.00 | 1,300.50 | 1,310.00 | 1,155,178 |
| 27 Nov 24 |
1,303.00000 -7.50 |
1,313.40 | 1,293.00 | 1,308.00 | 2,635,278 |
| 26 Nov 24 |
1,310.50000 +15.50 |
1,321.00 | 1,290.89 | 1,293.50 | 2,578,251 |
| 25 Nov 24 |
1,295.00000 +9.00 |
1,311.00 | 1,289.00 | 1,289.50 | 4,062,436 |
| 22 Nov 24 |
1,286.00000 +20.50 |
1,304.77 | 1,269.48 | 1,285.00 | 2,606,288 |
| 21 Nov 24 |
1,265.50000 -4.00 |
1,281.55 | 1,246.50 | 1,278.50 | 4,297,157 |
| 20 Nov 24 |
1,269.50000 +192.50 |
1,320.00 | 1,205.00 | 1,243.00 | 6,480,827 |
| 19 Nov 24 |
1,077.00000 -2.00 |
1,094.00 | 1,071.00 | 1,081.00 | 1,783,327 |
| 18 Nov 24 |
1,079.00000 +14.50 |
1,079.00 | 1,060.50 | 1,067.50 | 1,534,825 |
| 15 Nov 24 |
1,064.50000 -13.00 |
1,074.80 | 1,061.50 | 1,072.00 | 1,761,452 |
| 14 Nov 24 |
1,077.50000 +8.50 |
1,077.50 | 1,058.00 | 1,064.50 | 1,628,221 |
| 13 Nov 24 |
1,069.00000 +11.00 |
1,069.00 | 1,039.00 | 1,056.00 | 1,652,317 |
| 12 Nov 24 |
1,058.00000 -17.00 |
1,077.00 | 1,058.00 | 1,068.50 | 1,313,605 |
| 11 Nov 24 |
1,075.00000 +33.50 |
1,079.00 | 1,046.00 | 1,048.50 | 1,687,580 |
| 08 Nov 24 |
1,041.50000 +9.00 |
1,045.50 | 1,029.66 | 1,043.00 | 1,600,494 |
| 07 Nov 24 |
1,032.50000 +24.50 |
1,036.50 | 1,010.00 | 1,013.50 | 1,734,988 |
| 06 Nov 24 |
1,008.00000 +17.80 |
1,017.00 | 999.80 | 1,003.50 | 2,391,454 |
| 05 Nov 24 |
990.20001 +10.20 |
994.40 | 978.00 | 980.80 | 950,827 |
| 04 Nov 24 |
980.00000 -5.00 |
983.80 | 974.40 | 981.60 | 1,628,115 |
| 01 Nov 24 |
985.00000 +15.60 |
985.40 | 962.40 | 971.60 | 1,192,410 |
| 31 Oct 24 |
969.40002 -19.20 |
983.20 | 960.00 | 979.60 | 2,312,386 |
| 30 Oct 24 |
988.59998 -19.90 |
1,006.50 | 988.60 | 1,002.50 | 1,690,999 |
| 29 Oct 24 |
1,008.50000 -5.50 |
1,018.50 | 1,002.50 | 1,012.50 | 1,591,702 |
| 28 Oct 24 |
1,014.00000 -1.00 |
1,020.50 | 1,012.50 | 1,019.50 | 420,984 |
| 25 Oct 24 |
1,015.00000 -6.00 |
1,024.11 | 1,003.85 | 1,022.50 | 882,273 |
| 24 Oct 24 |
1,021.00000 +2.00 |
1,023.50 | 1,012.50 | 1,016.00 | 750,174 |
| 23 Oct 24 |
1,019.00000 -11.00 |
1,030.50 | 1,012.50 | 1,026.00 | 1,189,848 |
| 22 Oct 24 |
1,030.00000 +3.50 |
1,040.00 | 1,024.00 | 1,029.00 | 1,191,337 |
| 21 Oct 24 |
1,026.50000 -14.00 |
1,043.83 | 1,026.00 | 1,040.00 | 810,167 |
| 18 Oct 24 |
1,040.50000 +12.50 |
1,040.50 | 1,022.50 | 1,022.50 | 1,442,927 |
| 17 Oct 24 |
1,028.00000 +16.00 |
1,029.00 | 1,012.95 | 1,014.50 | 1,284,974 |
| 16 Oct 24 |
1,012.00000 -1.00 |
1,028.05 | 1,012.00 | 1,019.00 | 1,258,179 |
| 15 Oct 24 |
1,013.00000 -12.50 |
1,037.00 | 1,009.50 | 1,032.00 | 1,272,546 |
| 14 Oct 24 |
1,025.50000 +15.00 |
1,025.50 | 1,009.50 | 1,013.00 | 776,958 |
| 11 Oct 24 |
1,010.50000 +0.00 |
1,014.55 | 1,006.50 | 1,012.50 | 859,389 |
| 10 Oct 24 |
1,010.50000 -5.00 |
1,016.00 | 999.80 | 1,013.50 | 830,968 |
| 09 Oct 24 |
1,015.50000 +12.00 |
1,018.50 | 1,000.86 | 1,004.00 | 971,136 |
| 08 Oct 24 |
1,003.50000 +2.00 |
1,003.50 | 984.04 | 995.00 | 1,110,308 |
| 07 Oct 24 |
1,001.50000 -0.50 |
1,010.00 | 997.73 | 1,010.00 | 868,198 |
| 04 Oct 24 |
1,002.00000 -0.50 |
1,008.00 | 993.00 | 1,000.00 | 1,086,395 |
| 03 Oct 24 |
1,002.50000 -12.50 |
1,019.00 | 1,002.50 | 1,015.50 | 1,101,003 |
| 02 Oct 24 |
1,015.00000 +9.00 |
1,015.00 | 1,000.00 | 1,006.00 | 1,239,034 |
| 01 Oct 24 |
1,006.00000 -18.50 |
1,032.00 | 1,001.00 | 1,027.50 | 1,612,531 |
| 30 Sep 24 |
1,024.50000 -12.00 |
1,035.68 | 1,020.00 | 1,020.50 | 1,380,837 |
| 27 Sep 24 |
1,036.50000 +12.00 |
1,036.50 | 1,020.00 | 1,026.00 | 1,669,577 |
| 26 Sep 24 |
1,024.50000 +10.00 |
1,037.50 | 1,024.33 | 1,028.00 | 1,350,158 |
| 25 Sep 24 |
1,014.50000 -11.00 |
1,022.50 | 1,009.50 | 1,018.00 | 1,173,311 |
| 24 Sep 24 |
1,025.50000 +7.00 |
1,028.50 | 1,018.00 | 1,023.50 | 1,177,234 |
| 23 Sep 24 |
1,018.50000 +7.50 |
1,020.50 | 1,008.00 | 1,011.50 | 1,212,491 |
| 20 Sep 24 |
1,011.00000 -22.00 |
1,023.00 | 1,009.00 | 1,023.00 | 4,238,675 |
| 19 Sep 24 |
1,033.00000 +26.50 |
1,033.00 | 1,010.50 | 1,014.50 | 1,429,368 |
| 18 Sep 24 |
1,006.50000 -11.50 |
1,019.30 | 1,001.00 | 1,017.00 | 771,239 |
| 17 Sep 24 |
1,018.00000 +0.50 |
1,028.00 | 1,017.64 | 1,023.50 | 1,084,490 |
| 16 Sep 24 |
1,017.50000 -13.50 |
1,029.50 | 1,017.50 | 1,028.00 | 783,380 |
| 13 Sep 24 |
1,031.00000 -7.00 |
1,042.00 | 1,025.50 | 1,035.00 | 1,777,786 |
| 12 Sep 24 |
1,038.00000 +40.60 |
1,038.00 | 1,012.50 | 1,021.50 | 2,145,058 |
| 11 Sep 24 |
997.40002 +1.80 |
1,000.50 | 989.60 | 996.00 | 1,345,906 |
| 10 Sep 24 |
995.59998 -4.20 |
1,008.00 | 990.20 | 997.00 | 1,508,577 |
| 09 Sep 24 |
999.79999 +14.60 |
1,000.22 | 984.92 | 994.80 | 1,148,349 |
| 06 Sep 24 |
985.20001 -9.20 |
998.80 | 982.80 | 991.00 | 1,582,266 |
| 05 Sep 24 |
994.40002 +8.00 |
1,008.00 | 980.80 | 1,001.50 | 2,040,890 |
| 04 Sep 24 |
986.40002 -27.10 |
1,007.50 | 977.60 | 1,001.00 | 1,703,333 |
| 03 Sep 24 |
1,013.50000 -7.00 |
1,025.50 | 1,009.00 | 1,021.00 | 1,350,183 |
| 02 Sep 24 |
1,020.50000 +9.50 |
1,020.50 | 1,004.57 | 1,010.00 | 1,445,929 |
| 30 Aug 24 |
1,011.00000 -6.50 |
1,032.50 | 1,011.00 | 1,018.00 | 1,800,696 |
| 29 Aug 24 |
1,017.50000 +13.00 |
1,019.00 | 1,004.31 | 1,006.00 | 1,192,616 |
| 28 Aug 24 |
1,004.50000 -0.50 |
1,016.50 | 1,004.50 | 1,015.00 | 1,406,310 |
| 27 Aug 24 |
1,005.00000 +8.80 |
1,018.17 | 994.80 | 994.80 | 2,127,820 |
| 23 Aug 24 |
996.20001 -20.30 |
1,016.00 | 996.20 | 1,016.00 | 1,081,178 |
| 22 Aug 24 |
1,016.50000 -4.00 |
1,027.50 | 1,016.50 | 1,020.50 | 999,607 |
| 21 Aug 24 |
1,020.50000 -3.50 |
1,029.00 | 1,020.50 | 1,027.00 | 1,263,631 |
| 20 Aug 24 |
1,024.00000 -3.00 |
1,035.50 | 1,019.50 | 1,025.50 | 1,323,766 |
| 19 Aug 24 |
1,027.00000 +11.50 |
1,034.50 | 1,012.00 | 1,012.00 | 1,138,087 |
| 16 Aug 24 |
1,015.50000 -17.00 |
1,033.55 | 1,015.50 | 1,033.50 | 1,230,068 |
| 15 Aug 24 |
1,032.50000 +13.00 |
1,033.50 | 1,013.00 | 1,023.50 | 1,183,059 |
| 14 Aug 24 |
1,019.50000 +5.00 |
1,023.50 | 1,014.40 | 1,020.00 | 728,950 |
| 13 Aug 24 |
1,014.50000 +9.00 |
1,014.50 | 995.80 | 1,008.00 | 962,288 |
| 12 Aug 24 |
1,005.50000 +10.30 |
1,005.50 | 997.24 | 1,000.00 | 1,071,013 |
| 09 Aug 24 |
995.20001 -6.80 |
1,010.00 | 995.20 | 1,004.00 | 1,221,747 |
| 08 Aug 24 |
1,002.00000 -12.50 |
1,010.00 | 985.00 | 1,008.50 | 2,526,081 |
| 07 Aug 24 |
1,014.50000 -3.50 |
1,023.00 | 1,002.00 | 1,020.50 | 1,842,829 |
| 06 Aug 24 |
1,018.00000 +3.50 |
1,023.50 | 1,011.50 | 1,021.50 | 1,231,316 |
| 05 Aug 24 |
1,014.50000 -31.00 |
1,026.70 | 1,005.50 | 1,024.50 | 1,977,881 |
| 02 Aug 24 |
1,045.50000 -29.00 |
1,064.00 | 1,032.50 | 1,058.50 | 1,999,884 |
| 01 Aug 24 |
1,074.50000 -11.50 |
1,088.50 | 1,074.00 | 1,084.00 | 1,398,365 |
| 31 Jul 24 |
1,086.00000 +15.00 |
1,094.44 | 1,076.50 | 1,079.50 | 1,661,801 |
| 30 Jul 24 |
1,071.00000 -15.50 |
1,081.00 | 996.60 | 1,034.00 | 3,259,746 |
| 29 Jul 24 |
1,086.50000 +4.50 |
1,096.50 | 1,082.00 | 1,085.50 | 1,818,158 |
| 26 Jul 24 |
1,082.00000 +22.00 |
1,082.00 | 1,058.00 | 1,058.00 | 1,498,461 |
| 25 Jul 24 |
1,060.00000 +19.50 |
1,060.00 | 1,025.00 | 1,033.50 | 1,463,654 |
| 24 Jul 24 |
1,040.50000 -19.00 |
1,054.00 | 1,040.50 | 1,052.50 | 949,058 |
| 23 Jul 24 |
1,059.50000 +10.00 |
1,068.55 | 1,050.00 | 1,053.50 | 1,226,372 |
| 22 Jul 24 |
1,049.50000 +4.50 |
1,061.00 | 1,044.50 | 1,047.00 | 1,284,562 |
| 19 Jul 24 |
1,045.00000 +5.00 |
1,045.00 | 1,033.00 | 1,038.50 | 1,393,457 |
| 18 Jul 24 |
1,040.00000 +0.50 |
1,059.50 | 1,040.00 | 1,044.00 | 1,337,142 |
| 17 Jul 24 |
1,039.50000 -19.50 |
1,053.00 | 1,035.00 | 1,049.00 | 1,091,006 |
| 16 Jul 24 |
1,059.00000 +8.50 |
1,059.00 | 1,044.50 | 1,045.00 | 1,488,527 |
| 15 Jul 24 |
1,050.50000 -13.00 |
1,062.50 | 1,044.00 | 1,056.50 | 955,085 |
| 12 Jul 24 |
1,063.50000 +10.50 |
1,064.00 | 1,049.50 | 1,057.00 | 1,154,798 |
| 11 Jul 24 |
1,053.00000 +20.00 |
1,055.00 | 1,030.00 | 1,035.50 | 1,474,078 |
| 10 Jul 24 |
1,033.00000 -21.50 |
1,059.00 | 1,033.00 | 1,055.50 | 2,733,282 |
| 09 Jul 24 |
1,054.50000 -12.50 |
1,069.50 | 1,054.50 | 1,067.00 | 1,955,586 |
| 08 Jul 24 |
1,067.00000 -19.00 |
1,088.50 | 1,063.00 | 1,085.00 | 1,325,987 |
| 05 Jul 24 |
1,086.00000 +8.00 |
1,086.00 | 1,078.00 | 1,081.00 | 1,443,750 |
| 04 Jul 24 |
1,078.00000 -3.00 |
1,084.50 | 1,075.50 | 1,083.00 | 1,212,463 |
| 03 Jul 24 |
1,081.00000 +6.00 |
1,089.23 | 1,076.50 | 1,079.50 | 11,525,220 |
| 02 Jul 24 |
1,075.00000 +1.50 |
1,076.50 | 1,067.50 | 1,073.00 | 2,060,088 |
| 01 Jul 24 |
1,073.50000 -15.00 |
1,091.70 | 1,073.50 | 1,091.00 | 1,845,928 |
| 28 Jun 24 |
1,088.50000 -2.00 |
1,095.00 | 1,083.00 | 1,091.50 | 2,161,509 |
| 27 Jun 24 |
1,090.50000 -1.00 |
1,095.50 | 1,082.00 | 1,095.50 | 2,287,297 |
| 26 Jun 24 |
1,091.50000 +11.00 |
1,095.22 | 1,081.00 | 1,090.50 | 2,263,901 |
| 25 Jun 24 |
1,080.50000 +14.00 |
1,085.00 | 1,067.50 | 1,070.00 | 2,305,787 |
| 24 Jun 24 |
1,066.50000 -14.50 |
1,081.50 | 1,066.00 | 1,078.50 | 3,035,538 |
| 21 Jun 24 |
1,081.00000 -2.50 |
1,084.50 | 1,073.00 | 1,084.00 | 8,768,729 |
| 20 Jun 24 |
1,083.50000 +5.50 |
1,083.50 | 1,070.50 | 1,075.00 | 1,490,523 |
| 19 Jun 24 |
1,078.00000 +6.00 |
1,078.00 | 1,061.00 | 1,065.50 | 1,975,564 |
| 18 Jun 24 |
1,072.00000 +13.50 |
1,072.00 | 1,056.50 | 1,064.50 | 2,854,009 |
| 17 Jun 24 |
1,058.50000 +2.00 |
1,064.00 | 1,055.00 | 1,064.00 | 2,917,443 |
| 14 Jun 24 |
1,056.50000 +25.50 |
1,061.50 | 1,035.00 | 1,035.00 | 2,718,986 |
| 13 Jun 24 |
1,031.00000 -17.00 |
1,054.50 | 1,031.00 | 1,050.00 | 1,966,504 |
| 12 Jun 24 |
1,048.00000 +11.50 |
1,063.50 | 1,036.50 | 1,044.50 | 1,960,554 |
| 11 Jun 24 |
1,036.50000 -7.50 |
1,054.50 | 1,030.50 | 1,049.50 | 1,062,693 |
| 10 Jun 24 |
1,044.00000 -16.00 |
1,057.12 | 1,043.98 | 1,052.00 | 1,137,370 |
| 07 Jun 24 |
1,060.00000 -3.50 |
1,067.50 | 1,054.50 | 1,064.50 | 1,306,362 |
| 06 Jun 24 |
1,063.50000 +25.00 |
1,067.50 | 1,041.50 | 1,041.50 | 1,816,631 |
| 05 Jun 24 |
1,038.50000 +13.50 |
1,039.50 | 1,027.50 | 1,030.00 | 1,764,869 |
| 04 Jun 24 |
1,025.00000 +5.00 |
1,033.50 | 1,014.50 | 1,017.50 | 1,217,958 |
| 03 Jun 24 |
1,020.00000 -2.50 |
1,037.00 | 1,019.50 | 1,037.00 | 1,874,814 |
| 31 May 24 |
1,022.50000 +7.00 |
1,022.50 | 1,004.50 | 1,012.00 | 9,586,403 |
| 30 May 24 |
1,015.50000 -44.50 |
1,045.00 | 1,015.50 | 1,045.00 | 2,344,409 |
| 29 May 24 |
1,060.00000 -5.00 |
1,076.00 | 1,052.50 | 1,073.00 | 1,694,754 |
| 28 May 24 |
1,065.00000 +5.50 |
1,069.74 | 1,040.50 | 1,060.50 | 2,015,599 |
| 24 May 24 |
1,059.50000 -19.00 |
1,077.50 | 1,059.50 | 1,068.00 | 2,022,717 |
| 23 May 24 |
1,078.50000 +2.50 |
1,085.00 | 1,072.50 | 1,083.00 | 1,428,077 |
| 22 May 24 |
1,076.00000 +5.00 |
1,083.00 | 1,061.00 | 1,063.50 | 3,064,190 |
| 21 May 24 |
1,071.00000 -15.50 |
1,090.66 | 1,068.00 | 1,084.50 | 2,580,168 |
| 20 May 24 |
1,086.50000 -19.50 |
1,107.80 | 1,071.00 | 1,105.50 | 3,323,058 |
| 17 May 24 |
1,106.00000 +21.50 |
1,109.00 | 1,075.53 | 1,080.00 | 4,330,193 |
| 16 May 24 |
1,084.50000 -113.00 |
1,143.00 | 954.20 | 1,041.00 | 7,318,898 |
| 15 May 24 |
1,197.50000 +0.00 |
1,203.50 | 1,183.50 | 1,198.50 | 2,620,127 |
| 14 May 24 |
1,197.50000 +2.00 |
1,198.00 | 1,189.50 | 1,195.00 | 2,097,285 |
| 13 May 24 |
1,195.50000 -2.50 |
1,203.50 | 1,193.00 | 1,198.00 | 1,128,066 |
| 10 May 24 |
1,198.00000 -8.00 |
1,206.50 | 1,192.00 | 1,205.50 | 1,623,848 |
| 09 May 24 |
1,206.00000 +8.50 |
1,206.00 | 1,194.50 | 1,198.50 | 942,298 |
| 08 May 24 |
1,197.50000 +9.00 |
1,205.00 | 1,189.45 | 1,191.00 | 1,457,504 |
| 07 May 24 |
1,188.50000 +5.50 |
1,205.00 | 1,184.00 | 1,200.00 | 1,686,564 |
| 03 May 24 |
1,183.00000 +22.50 |
1,183.50 | 1,162.50 | 1,167.50 | 1,209,259 |
| 02 May 24 |
1,160.50000 -0.50 |
1,168.50 | 1,150.50 | 1,160.00 | 1,690,023 |
| 01 May 24 |
1,161.00000 -5.00 |
1,163.00 | 1,146.50 | 1,156.50 | 988,581 |
| 30 Apr 24 |
1,166.00000 +4.00 |
1,173.00 | 1,152.50 | 1,162.50 | 1,922,407 |
| 29 Apr 24 |
1,162.00000 -11.00 |
1,179.00 | 1,162.00 | 1,174.00 | 1,421,399 |
| 26 Apr 24 |
1,173.00000 +12.50 |
1,177.50 | 1,163.00 | 1,168.00 | 1,470,007 |
| 25 Apr 24 |
1,160.50000 -9.50 |
1,168.50 | 1,151.00 | 1,161.00 | 1,487,846 |
| 24 Apr 24 |
1,170.00000 +4.50 |
1,181.00 | 1,165.50 | 1,166.50 | 1,630,655 |
| 23 Apr 24 |
1,165.50000 +21.00 |
1,165.50 | 1,149.50 | 1,157.00 | 1,763,727 |
| 22 Apr 24 |
1,144.50000 +4.00 |
1,153.50 | 1,141.00 | 1,149.00 | 2,024,456 |
| 19 Apr 24 |
1,140.50000 -4.50 |
1,144.50 | 1,134.00 | 1,140.00 | 1,494,488 |
| 18 Apr 24 |
1,145.00000 +2.00 |
1,153.00 | 1,137.00 | 1,147.50 | 1,714,284 |
| 17 Apr 24 |
1,143.00000 -20.00 |
1,166.50 | 1,143.00 | 1,157.00 | 1,778,007 |
| 16 Apr 24 |
1,163.00000 -15.00 |
1,167.00 | 1,151.00 | 1,164.00 | 2,197,337 |
| 15 Apr 24 |
1,178.00000 -2.50 |
1,195.00 | 1,175.50 | 1,183.50 | 1,562,572 |
| 12 Apr 24 |
1,180.50000 -22.00 |
1,213.00 | 1,171.50 | 1,209.50 | 1,516,296 |
| 11 Apr 24 |
1,202.50000 -6.50 |
1,210.58 | 1,179.00 | 1,206.00 | 3,387,259 |
| 10 Apr 24 |
1,209.00000 +4.00 |
1,214.25 | 1,196.50 | 1,213.00 | 2,476,872 |
| 09 Apr 24 |
1,205.00000 -7.50 |
1,216.01 | 1,204.00 | 1,212.00 | 3,071,437 |
| 08 Apr 24 |
1,212.50000 -34.50 |
1,247.00 | 1,209.50 | 1,245.50 | 1,933,484 |
| 05 Apr 24 |
1,247.00000 -0.50 |
1,249.00 | 1,226.50 | 1,233.00 | 1,752,417 |
| 04 Apr 24 |
1,247.50000 -1.50 |
1,252.00 | 1,233.50 | 1,246.00 | 1,875,089 |
| 03 Apr 24 |
1,249.00000 +0.00 |
1,253.49 | 1,240.50 | 1,246.00 | 1,812,107 |
| 02 Apr 24 |
1,249.00000 -16.50 |
1,272.50 | 1,244.50 | 1,265.00 | 2,498,061 |
| 28 Mar 24 |
1,265.50000 +2.00 |
1,269.00 | 1,249.50 | 1,267.00 | 1,841,270 |
| 27 Mar 24 |
1,263.50000 -18.50 |
1,285.00 | 1,261.00 | 1,282.00 | 1,839,748 |
| 26 Mar 24 |
1,282.00000 +13.50 |
1,283.00 | 1,265.50 | 1,267.50 | 1,151,310 |
| 25 Mar 24 |
1,268.50000 +7.00 |
1,285.00 | 1,260.50 | 1,267.00 | 2,118,452 |
| 22 Mar 24 |
1,261.50000 -3.50 |
1,277.00 | 1,254.00 | 1,268.00 | 1,422,416 |
| 21 Mar 24 |
1,265.00000 +38.00 |
1,265.00 | 1,226.00 | 1,240.50 | 2,491,893 |
| 20 Mar 24 |
1,227.00000 +5.50 |
1,233.50 | 1,221.00 | 1,224.50 | 1,464,778 |
| 19 Mar 24 |
1,221.50000 +1.00 |
1,223.50 | 1,215.00 | 1,219.50 | 1,437,023 |
| 18 Mar 24 |
1,220.50000 +7.00 |
1,225.00 | 1,215.00 | 1,216.00 | 1,699,038 |
| 15 Mar 24 |
1,213.50000 -15.50 |
1,236.50 | 1,213.50 | 1,223.00 | 6,665,089 |
| 14 Mar 24 |
1,229.00000 -2.00 |
1,235.00 | 1,221.00 | 1,231.50 | 2,345,088 |
| 13 Mar 24 |
1,231.00000 -16.50 |
1,246.50 | 1,231.00 | 1,239.50 | 2,030,924 |
| 12 Mar 24 |
1,247.50000 +18.00 |
1,248.50 | 1,233.00 | 1,241.50 | 1,667,491 |
| 11 Mar 24 |
1,229.50000 -16.50 |
1,245.50 | 1,215.50 | 1,236.00 | 2,345,413 |
| 08 Mar 24 |
1,246.00000 -6.00 |
1,253.00 | 1,240.50 | 1,252.50 | 1,711,462 |
| 07 Mar 24 |
1,252.00000 +4.50 |
1,256.00 | 1,244.50 | 1,247.00 | 2,076,470 |
| 06 Mar 24 |
1,247.50000 +12.50 |
1,247.50 | 1,232.50 | 1,237.00 | 1,685,453 |
| 05 Mar 24 |
1,235.00000 -18.50 |
1,256.50 | 1,229.00 | 1,246.00 | 2,516,842 |
| 04 Mar 24 |
1,253.50000 +9.00 |
1,255.23 | 1,236.50 | 1,245.00 | 2,038,171 |
| 01 Mar 24 |
1,244.50000 +0.00 |
1,261.50 | 1,227.00 | 1,258.50 | 2,242,836 |
| 29 Feb 24 |
1,244.50000 +28.00 |
1,253.00 | 1,220.50 | 1,221.00 | 5,135,563 |
| 28 Feb 24 |
1,216.50000 +9.00 |
1,228.00 | 1,210.00 | 1,214.50 | 2,214,019 |
| 27 Feb 24 |
1,207.50000 -2.50 |
1,214.00 | 1,197.50 | 1,211.50 | 1,964,897 |
| 26 Feb 24 |
1,210.00000 -5.50 |
1,225.50 | 1,209.00 | 1,214.50 | 2,154,655 |
| 23 Feb 24 |
1,215.50000 +3.50 |
1,218.50 | 1,209.89 | 1,213.50 | 1,627,144 |
| 22 Feb 24 |
1,212.00000 +37.50 |
1,212.00 | 1,180.75 | 1,182.00 | 2,445,107 |
| 21 Feb 24 |
1,174.50000 +1.50 |
1,178.50 | 1,161.00 | 1,174.50 | 2,514,643 |
| 20 Feb 24 |
1,173.00000 -11.50 |
1,188.77 | 1,160.50 | 1,185.00 | 2,439,227 |
| 19 Feb 24 |
1,184.50000 +6.50 |
1,189.00 | 1,169.50 | 1,172.00 | 1,609,575 |
| 16 Feb 24 |
1,178.00000 +15.50 |
1,178.00 | 1,160.50 | 1,167.00 | 2,352,471 |
| 15 Feb 24 |
1,162.50000 -4.50 |
1,181.50 | 1,157.00 | 1,181.50 | 2,859,317 |
| 14 Feb 24 |
1,167.00000 +12.50 |
1,174.50 | 1,157.00 | 1,161.00 | 2,443,549 |
| 13 Feb 24 |
1,154.50000 -20.50 |
1,169.00 | 1,131.50 | 1,165.00 | 2,636,911 |
| 12 Feb 24 |
1,175.00000 -16.00 |
1,196.00 | 1,174.50 | 1,192.50 | 2,109,027 |
| 09 Feb 24 |
1,191.00000 +18.50 |
1,196.50 | 1,173.00 | 1,173.00 | 3,489,642 |
| 08 Feb 24 |
1,172.50000 +3.00 |
1,186.00 | 1,167.50 | 1,171.50 | 3,076,040 |
| 07 Feb 24 |
1,169.50000 +16.00 |
1,169.50 | 1,150.00 | 1,152.00 | 2,961,476 |
| 06 Feb 24 |
1,153.50000 -0.50 |
1,163.00 | 1,153.50 | 1,158.50 | 1,502,110 |
| 05 Feb 24 |
1,154.00000 -13.50 |
1,171.50 | 1,154.00 | 1,167.00 | 1,473,619 |
| 02 Feb 24 |
1,167.50000 -6.00 |
1,184.00 | 1,162.00 | 1,184.00 | 962,050 |
| 01 Feb 24 |
1,173.50000 -4.50 |
1,185.50 | 1,170.00 | 1,177.50 | 1,710,039 |
| 31 Jan 24 |
1,178.00000 -15.00 |
1,196.50 | 1,173.40 | 1,191.00 | 2,043,711 |
| 30 Jan 24 |
1,193.00000 +17.00 |
1,193.00 | 1,175.50 | 1,180.00 | 1,210,552 |
| 29 Jan 24 |
1,176.00000 -2.50 |
1,178.50 | 1,164.50 | 1,176.00 | 1,561,727 |
| 26 Jan 24 |
1,178.50000 +9.00 |
1,183.50 | 1,161.50 | 1,165.50 | 1,736,059 |
| 25 Jan 24 |
1,169.50000 +17.50 |
1,169.50 | 1,149.00 | 1,152.00 | 1,354,779 |
| 24 Jan 24 |
1,152.00000 -3.00 |
1,170.50 | 1,139.50 | 1,161.00 | 2,508,299 |
| 23 Jan 24 |
1,155.00000 +2.50 |
1,158.50 | 1,142.00 | 1,156.50 | 3,015,979 |
| 22 Jan 24 |
1,152.50000 +0.50 |
1,154.50 | 1,123.97 | 1,129.50 | 1,804,425 |
| 19 Jan 24 |
1,152.00000 -8.50 |
1,164.00 | 1,150.00 | 1,163.50 | 1,881,546 |
| 18 Jan 24 |
1,160.50000 +5.00 |
1,162.50 | 1,124.44 | 1,147.00 | 1,874,696 |
| 17 Jan 24 |
1,155.50000 -2.50 |
1,155.50 | 1,140.50 | 1,143.50 | 2,485,562 |
| 16 Jan 24 |
1,158.00000 -0.50 |
1,162.50 | 1,147.50 | 1,154.00 | 1,604,534 |
| 15 Jan 24 |
1,158.50000 -14.50 |
1,170.50 | 1,158.00 | 1,165.50 | 1,234,043 |
| 12 Jan 24 |
1,173.00000 +17.00 |
1,177.50 | 1,163.50 | 1,165.00 | 1,771,995 |
| 11 Jan 24 |
1,156.00000 -2.50 |
1,165.00 | 1,148.00 | 1,153.50 | 4,297,543 |
| 10 Jan 24 |
1,158.50000 +8.50 |
1,158.50 | 1,146.50 | 1,152.50 | 2,010,180 |
| 09 Jan 24 |
1,150.00000 -0.50 |
1,157.00 | 1,135.00 | 1,155.00 | 1,623,808 |
| 08 Jan 24 |
1,150.50000 +12.50 |
1,156.50 | 1,129.00 | 1,135.50 | 1,753,732 |
| 05 Jan 24 |
1,138.00000 -10.00 |
1,141.00 | 1,125.50 | 1,141.00 | 2,297,330 |
| 04 Jan 24 |
1,148.00000 -3.50 |
1,162.00 | 1,143.50 | 1,155.00 | 2,322,235 |
| 03 Jan 24 |
1,151.50000 -14.00 |
1,170.00 | 1,149.50 | 1,161.50 | 2,525,699 |
| 02 Jan 24 |
1,165.50000 -7.00 |
1,187.50 | 1,162.00 | 1,172.50 | 1,733,641 |
| 29 Dec 23 |
1,172.50000 -9.00 |
1,186.50 | 1,172.50 | 1,179.50 | 1,021,646 |
| 28 Dec 23 |
1,181.50000 -1.00 |
1,188.00 | 1,178.41 | 1,183.00 | 871,989 |
| 27 Dec 23 |
1,182.50000 +3.00 |
1,194.00 | 1,172.00 | 1,183.00 | 1,230,877 |
| 22 Dec 23 |
1,179.50000 -0.50 |
1,186.00 | 1,175.50 | 1,180.50 | 692,456 |
| 21 Dec 23 |
1,180.00000 +6.00 |
1,184.00 | 1,171.50 | 1,176.50 | 1,351,127 |
| 20 Dec 23 |
1,174.00000 +2.00 |
1,180.00 | 1,169.50 | 1,175.00 | 2,375,844 |
| 19 Dec 23 |
1,172.00000 -2.00 |
1,185.00 | 1,170.00 | 1,181.50 | 1,581,844 |
| 18 Dec 23 |
1,174.00000 +5.00 |
1,179.00 | 1,165.00 | 1,168.50 | 1,725,038 |
| 15 Dec 23 |
1,169.00000 -3.50 |
1,180.50 | 1,160.50 | 1,177.50 | 6,198,001 |
| 14 Dec 23 |
1,172.50000 -16.50 |
1,203.50 | 1,171.00 | 1,192.00 | 3,975,772 |
| 13 Dec 23 |
1,189.00000 -5.50 |
1,208.50 | 1,187.50 | 1,200.00 | 2,502,337 |
| 12 Dec 23 |
1,194.50000 +6.50 |
1,200.50 | 1,184.00 | 1,190.00 | 1,983,122 |
| 11 Dec 23 |
1,188.00000 +13.50 |
1,192.50 | 1,172.00 | 1,176.00 | 3,107,980 |
| 08 Dec 23 |
1,174.50000 +19.50 |
1,175.02 | 1,153.00 | 1,159.00 | 1,847,842 |
| 07 Dec 23 |
1,155.00000 +9.50 |
1,156.50 | 1,137.00 | 1,139.50 | 3,570,115 |
| 06 Dec 23 |
1,145.50000 +12.00 |
1,149.55 | 1,138.00 | 1,139.50 | 1,899,844 |
| 05 Dec 23 |
1,133.50000 +3.50 |
1,140.50 | 1,120.50 | 1,127.50 | 2,743,445 |
| 04 Dec 23 |
1,130.00000 -19.00 |
1,158.50 | 1,130.00 | 1,149.00 | 3,208,465 |
| 01 Dec 23 |
1,149.00000 +18.50 |
1,154.00 | 1,133.00 | 1,133.00 | 2,207,805 |
| 30 Nov 23 |
1,130.50000 +0.50 |
1,141.50 | 1,127.50 | 1,133.50 | 9,281,018 |
| 29 Nov 23 |
1,130.00000 -1.50 |
1,143.50 | 1,130.00 | 1,133.00 | 3,779,733 |
| 28 Nov 23 |
1,131.50000 +12.50 |
1,133.50 | 1,113.00 | 1,114.50 | 3,521,699 |
| 27 Nov 23 |
1,119.00000 +15.00 |
1,126.50 | 1,093.00 | 1,102.00 | 4,883,424 |
| 24 Nov 23 |
1,104.00000 -26.50 |
1,124.50 | 1,097.00 | 1,124.50 | 2,297,327 |
| 23 Nov 23 |
1,130.50000 +0.50 |
1,141.50 | 1,111.50 | 1,124.00 | 2,422,884 |
| 22 Nov 23 |
1,130.00000 +132.80 |
1,152.00 | 1,038.00 | 1,041.00 | 9,876,667 |
| 21 Nov 23 |
997.20001 +7.80 |
999.60 | 986.60 | 993.80 | 3,148,228 |
| 20 Nov 23 |
989.40002 +5.00 |
992.40 | 975.60 | 982.60 | 2,757,229 |
| 17 Nov 23 |
984.40002 -1.00 |
987.20 | 973.93 | 986.00 | 3,472,465 |
| 16 Nov 23 |
985.40002 +1.00 |
995.00 | 982.60 | 987.00 | 2,226,066 |
| 15 Nov 23 |
984.40002 +1.80 |
988.00 | 974.20 | 980.60 | 3,548,169 |
| 14 Nov 23 |
982.59998 -6.60 |
997.00 | 982.60 | 989.40 | 2,474,078 |
| 13 Nov 23 |
989.20001 -4.80 |
1,003.00 | 982.80 | 998.80 | 3,014,619 |
| 10 Nov 23 |
994.00000 -8.50 |
998.80 | 987.60 | 996.80 | 2,605,553 |
| 09 Nov 23 |
1,002.50000 +7.70 |
1,003.00 | 989.40 | 993.20 | 1,778,558 |
| 08 Nov 23 |
994.79999 +12.80 |
994.80 | 978.80 | 978.80 | 4,759,194 |
| 07 Nov 23 |
982.00000 +19.40 |
985.40 | 960.71 | 962.20 | 2,696,130 |
| 06 Nov 23 |
962.59998 -7.40 |
968.80 | 957.80 | 968.60 | 2,481,673 |
| 03 Nov 23 |
970.00000 -21.40 |
999.60 | 969.40 | 992.20 | 2,441,976 |
| 02 Nov 23 |
991.40002 +9.80 |
998.80 | 986.40 | 988.40 | 1,220,459 |
| 01 Nov 23 |
981.59998 +11.00 |
983.40 | 960.40 | 969.80 | 3,300,606 |
| 31 Oct 23 |
970.59998 -4.40 |
982.24 | 965.20 | 978.00 | 4,663,167 |
| 30 Oct 23 |
975.00000 +7.00 |
979.40 | 972.00 | 973.60 | 3,503,284 |
| 27 Oct 23 |
968.00000 +7.20 |
976.20 | 955.20 | 959.60 | 1,958,873 |
| 26 Oct 23 |
960.79999 -4.00 |
965.80 | 952.60 | 958.60 | 3,288,943 |
| 25 Oct 23 |
964.79999 +14.00 |
974.00 | 953.80 | 953.80 | 4,139,442 |
| 24 Oct 23 |
950.79999 -1.60 |
959.20 | 944.96 | 954.40 | 2,793,709 |
| 23 Oct 23 |
952.40002 +1.40 |
962.40 | 949.20 | 952.60 | 1,976,233 |
| 20 Oct 23 |
951.00000 -36.80 |
985.40 | 948.80 | 985.40 | 4,789,135 |
| 19 Oct 23 |
987.79999 -8.60 |
1,005.00 | 987.80 | 993.20 | 2,131,162 |
| 18 Oct 23 |
996.40002 -19.60 |
1,013.00 | 996.00 | 1,011.50 | 2,223,010 |
| 17 Oct 23 |
1,016.00000 -5.50 |
1,025.50 | 1,013.00 | 1,020.00 | 2,187,392 |
| 16 Oct 23 |
1,021.50000 +7.00 |
1,026.00 | 1,013.95 | 1,023.50 | 5,518,681 |
| 13 Oct 23 |
1,014.50000 -5.50 |
1,026.50 | 997.80 | 1,017.00 | 3,487,997 |
| 12 Oct 23 |
1,020.00000 +19.00 |
1,021.50 | 999.60 | 1,004.00 | 2,164,110 |
| 11 Oct 23 |
1,001.00000 +6.20 |
1,004.00 | 987.80 | 993.60 | 1,998,831 |
| 10 Oct 23 |
994.79999 +10.00 |
999.40 | 988.00 | 995.20 | 2,341,351 |
| 09 Oct 23 |
984.79999 -9.60 |
1,000.50 | 983.40 | 990.20 | 2,263,990 |
| 06 Oct 23 |
994.40002 +12.60 |
994.40 | 979.40 | 985.80 | 4,718,585 |
| 05 Oct 23 |
981.79999 +3.40 |
988.20 | 976.00 | 981.80 | 1,965,594 |
| 04 Oct 23 |
978.40002 +5.40 |
986.60 | 967.80 | 969.20 | 2,033,498 |
| 03 Oct 23 |
973.00000 -7.20 |
988.20 | 972.00 | 980.00 | 2,554,251 |
| 02 Oct 23 |
980.20001 -8.80 |
998.00 | 976.00 | 990.60 | 3,753,381 |
| 29 Sep 23 |
989.00000 +9.20 |
997.60 | 983.60 | 986.20 | 3,831,006 |
| 28 Sep 23 |
979.79999 -12.00 |
994.00 | 974.91 | 991.20 | 5,241,302 |
| 27 Sep 23 |
991.79999 -9.20 |
1,008.50 | 989.60 | 1,003.00 | 4,402,886 |
| 26 Sep 23 |
1,001.00000 -16.00 |
1,018.00 | 999.40 | 1,011.50 | 3,411,057 |
| 25 Sep 23 |
1,017.00000 -7.00 |
1,026.00 | 1,010.50 | 1,026.00 | 1,857,070 |
| 22 Sep 23 |
1,024.00000 +4.00 |
1,028.00 | 1,010.50 | 1,012.00 | 3,082,949 |
| 21 Sep 23 |
1,020.00000 -3.50 |
1,034.50 | 1,013.50 | 1,015.00 | 5,539,613 |
| 20 Sep 23 |
1,023.50000 +7.00 |
1,028.00 | 1,016.50 | 1,017.50 | 1,942,340 |
| 19 Sep 23 |
1,016.50000 -4.00 |
1,023.50 | 1,014.00 | 1,020.00 | 1,545,386 |
| 18 Sep 23 |
1,020.50000 -8.00 |
1,032.00 | 1,019.50 | 1,030.00 | 2,258,711 |
| 15 Sep 23 |
1,028.50000 -10.50 |
1,055.00 | 1,028.00 | 1,044.00 | 8,003,594 |
| 14 Sep 23 |
1,039.00000 +12.50 |
1,042.00 | 1,025.50 | 1,027.50 | 2,654,277 |
| 13 Sep 23 |
1,026.50000 -1.00 |
1,027.50 | 1,015.00 | 1,024.50 | 2,727,198 |
| 12 Sep 23 |
1,027.50000 +5.00 |
1,031.00 | 1,016.50 | 1,026.50 | 3,104,425 |
| 11 Sep 23 |
1,022.50000 +2.50 |
1,028.50 | 1,013.50 | 1,020.00 | 1,900,168 |
| 08 Sep 23 |
1,020.00000 +11.00 |
1,020.00 | 1,008.00 | 1,010.50 | 3,107,812 |
| 07 Sep 23 |
1,009.00000 +18.60 |
1,009.00 | 981.00 | 986.60 | 3,296,482 |
| 06 Sep 23 |
990.40002 +17.40 |
993.60 | 970.40 | 974.40 | 2,016,713 |
| 05 Sep 23 |
973.00000 +0.00 |
976.40 | 962.40 | 966.20 | 919,535 |
| 04 Sep 23 |
973.00000 +3.00 |
978.60 | 972.00 | 975.40 | 771,793 |
| 01 Sep 23 |
970.00000 -1.00 |
972.87 | 965.40 | 970.60 | 1,084,766 |
| 31 Aug 23 |
971.00000 -7.00 |
980.40 | 970.20 | 980.40 | 5,353,829 |
| 30 Aug 23 |
978.00000 +5.60 |
981.20 | 966.40 | 977.00 | 2,365,195 |
| 29 Aug 23 |
972.40002 +20.80 |
974.60 | 957.40 | 959.20 | 2,900,170 |
| 25 Aug 23 |
951.59998 +1.20 |
959.00 | 946.60 | 946.60 | 3,748,031 |
| 24 Aug 23 |
950.40002 -5.20 |
967.40 | 947.00 | 964.00 | 1,357,591 |
| 23 Aug 23 |
955.59998 +7.60 |
955.60 | 947.60 | 951.60 | 6,377,513 |
| 22 Aug 23 |
948.00000 +1.80 |
953.80 | 946.60 | 950.00 | 1,626,222 |
| 21 Aug 23 |
946.20001 +2.80 |
949.20 | 941.40 | 943.00 | 2,468,491 |
| 18 Aug 23 |
943.40002 +5.00 |
944.00 | 931.80 | 938.00 | 2,764,405 |
| 17 Aug 23 |
938.40002 -13.00 |
949.20 | 935.20 | 949.20 | 2,727,883 |
| 16 Aug 23 |
951.40002 -0.80 |
953.80 | 945.20 | 948.60 | 2,439,540 |
| 15 Aug 23 |
952.20001 -1.20 |
955.00 | 943.20 | 952.60 | 1,876,165 |
| 14 Aug 23 |
953.40002 +7.40 |
953.40 | 941.80 | 944.20 | 1,975,944 |
| 11 Aug 23 |
946.00000 -9.00 |
953.20 | 938.60 | 952.40 | 7,815,370 |
| 10 Aug 23 |
955.00000 +10.00 |
956.80 | 943.60 | 950.60 | 2,962,352 |
| 09 Aug 23 |
945.00000 +8.20 |
950.80 | 939.00 | 944.40 | 3,649,908 |
| 08 Aug 23 |
936.79999 +0.80 |
941.40 | 932.20 | 933.00 | 1,677,977 |
| 07 Aug 23 |
936.00000 +4.20 |
938.20 | 927.40 | 927.80 | 1,214,514 |
| 04 Aug 23 |
931.79999 +1.40 |
934.80 | 924.40 | 931.60 | 1,569,722 |
| 03 Aug 23 |
930.40002 +0.20 |
930.40 | 920.00 | 925.40 | 3,249,340 |
| 02 Aug 23 |
930.20001 -8.60 |
932.40 | 922.80 | 930.40 | 1,586,684 |
| 01 Aug 23 |
938.79999 +2.20 |
939.43 | 930.60 | 938.20 | 2,207,616 |
| 31 Jul 23 |
936.59998 -3.40 |
938.60 | 928.40 | 928.40 | 2,063,409 |
| 28 Jul 23 |
940.00000 -3.00 |
943.60 | 934.20 | 942.60 | 1,065,475 |
| 27 Jul 23 |
943.00000 +14.80 |
952.00 | 915.20 | 926.80 | 2,716,078 |
| 26 Jul 23 |
928.20001 +0.00 |
929.60 | 921.80 | 927.20 | 2,650,922 |
| 25 Jul 23 |
928.20001 +8.80 |
928.20 | 911.00 | 915.00 | 2,576,249 |
| 24 Jul 23 |
919.40002 -18.40 |
938.00 | 919.40 | 935.40 | 2,413,365 |
| 21 Jul 23 |
937.79999 -2.80 |
941.60 | 933.40 | 938.00 | 1,628,161 |
| 20 Jul 23 |
940.59998 -3.20 |
945.00 | 935.00 | 938.20 | 2,484,999 |
| 19 Jul 23 |
943.79999 +15.20 |
947.40 | 932.46 | 935.20 | 2,287,993 |
| 18 Jul 23 |
928.59998 +1.00 |
934.00 | 925.40 | 928.20 | 1,684,269 |
| 17 Jul 23 |
927.59998 -0.40 |
931.60 | 920.40 | 926.80 | 3,414,296 |
| 14 Jul 23 |
928.00000 +9.00 |
931.20 | 914.60 | 919.60 | 1,178,124 |
| 13 Jul 23 |
919.00000 +4.00 |
923.00 | 910.60 | 916.00 | 4,349,202 |
| 12 Jul 23 |
915.00000 +10.40 |
915.00 | 900.80 | 903.40 | 4,588,882 |
| 11 Jul 23 |
904.59998 +1.80 |
908.00 | 901.00 | 902.80 | 3,135,522 |
| 10 Jul 23 |
902.79999 +2.80 |
908.00 | 899.60 | 904.40 | 4,240,337 |
| 07 Jul 23 |
900.00000 -4.20 |
902.40 | 892.40 | 902.00 | 2,352,235 |
| 06 Jul 23 |
904.20001 -4.20 |
915.20 | 903.00 | 906.80 | 2,670,035 |
| 05 Jul 23 |
908.40002 -9.40 |
916.00 | 907.60 | 913.80 | 3,673,009 |
| 04 Jul 23 |
917.79999 +1.00 |
922.40 | 913.80 | 915.40 | 8,820,231 |
| 03 Jul 23 |
916.79999 -8.00 |
928.20 | 916.80 | 921.80 | 2,486,878 |
| 30 Jun 23 |
924.79999 +9.00 |
928.60 | 911.40 | 916.40 | 2,666,761 |
| 29 Jun 23 |
915.79999 -2.20 |
920.40 | 910.80 | 917.20 | 3,276,103 |
| 28 Jun 23 |
918.00000 +44.60 |
921.00 | 896.60 | 898.00 | 4,731,650 |
| 27 Jun 23 |
873.40002 +5.40 |
875.80 | 864.80 | 868.40 | 2,645,511 |
| 26 Jun 23 |
868.00000 -3.60 |
873.20 | 864.40 | 873.20 | 2,340,302 |
| 23 Jun 23 |
871.59998 -0.80 |
875.40 | 866.40 | 869.00 | 1,591,595 |
| 22 Jun 23 |
872.40002 -2.80 |
872.40 | 860.60 | 870.20 | 2,721,097 |
| 21 Jun 23 |
875.20001 -6.80 |
880.20 | 871.00 | 877.20 | 2,065,115 |
| 20 Jun 23 |
882.00000 +6.80 |
884.80 | 871.40 | 874.80 | 1,837,656 |
| 19 Jun 23 |
875.20001 -2.80 |
878.20 | 871.40 | 875.60 | 3,735,848 |
| 16 Jun 23 |
878.00000 +4.00 |
887.40 | 870.80 | 873.20 | 8,635,626 |
| 15 Jun 23 |
874.00000 -0.60 |
875.60 | 861.00 | 873.20 | 6,374,380 |
| 14 Jun 23 |
874.59998 +1.60 |
886.00 | 861.40 | 870.40 | 5,345,774 |
| 13 Jun 23 |
873.00000 +5.60 |
880.60 | 871.20 | 876.40 | 8,101,803 |
| 12 Jun 23 |
867.40002 +7.80 |
868.60 | 860.80 | 864.40 | 3,762,723 |
| 09 Jun 23 |
859.59998 -7.20 |
872.20 | 856.13 | 872.20 | 1,603,347 |
| 08 Jun 23 |
866.79999 +1.20 |
866.80 | 855.20 | 861.00 | 5,036,914 |
| 07 Jun 23 |
865.59998 -7.40 |
876.20 | 863.40 | 874.40 | 4,125,133 |
| 06 Jun 23 |
873.00000 +2.80 |
877.20 | 865.40 | 865.40 | 4,566,123 |
| 05 Jun 23 |
870.20001 -2.00 |
875.60 | 868.40 | 870.80 | 4,040,946 |
| 02 Jun 23 |
872.20001 +2.80 |
872.40 | 866.40 | 871.40 | 8,029,879 |
| 01 Jun 23 |
869.40002 -1.60 |
869.40 | 859.80 | 862.20 | 2,545,512 |
| 31 May 23 |
871.00000 +14.20 |
872.00 | 851.20 | 852.80 | 16,182,270 |
| 30 May 23 |
856.79999 -0.60 |
864.00 | 853.40 | 863.00 | 1,741,684 |
| 26 May 23 |
857.40002 +8.60 |
857.60 | 845.80 | 854.00 | 4,659,401 |
| 25 May 23 |
848.79999 +4.40 |
851.60 | 842.60 | 849.40 | 1,972,043 |
| 24 May 23 |
844.40002 -14.60 |
853.44 | 839.20 | 850.20 | 3,244,007 |
| 23 May 23 |
859.00000 -4.80 |
868.00 | 857.48 | 866.00 | 1,956,156 |
| 22 May 23 |
863.79999 -1.20 |
869.40 | 855.80 | 867.80 | 1,973,357 |
| 19 May 23 |
865.00000 +9.60 |
867.80 | 854.80 | 859.00 | 2,247,113 |
| 18 May 23 |
855.40002 +12.60 |
856.80 | 840.20 | 856.80 | 3,121,874 |
| 17 May 23 |
842.79999 +21.80 |
857.80 | 821.20 | 836.00 | 4,059,220 |
| 16 May 23 |
821.00000 +8.60 |
821.40 | 807.80 | 813.60 | 2,896,756 |
| 15 May 23 |
812.40002 -3.80 |
822.00 | 808.20 | 820.00 | 5,491,727 |
| 12 May 23 |
816.20001 -1.00 |
826.00 | 812.20 | 821.00 | 1,894,779 |
| 11 May 23 |
817.20001 +9.40 |
819.00 | 810.40 | 810.40 | 2,799,881 |
| 10 May 23 |
807.79999 +4.80 |
808.00 | 797.20 | 803.00 | 3,595,683 |
| 09 May 23 |
803.00000 -9.40 |
817.20 | 801.20 | 815.80 | 1,881,886 |
| 05 May 23 |
812.40002 -3.40 |
819.40 | 812.20 | 817.40 | 4,434,182 |
| 04 May 23 |
815.79999 -8.80 |
824.60 | 809.00 | 823.20 | 1,782,498 |
| 03 May 23 |
824.59998 +8.60 |
824.60 | 816.20 | 818.40 | 11,442,120 |
| 02 May 23 |
816.00000 -2.60 |
825.27 | 811.20 | 820.40 | 3,334,127 |
| 28 Apr 23 |
818.59998 +7.00 |
819.80 | 811.80 | 815.60 | 1,850,725 |
| 27 Apr 23 |
811.59998 +8.80 |
812.40 | 796.40 | 801.80 | 1,778,081 |
| 26 Apr 23 |
802.79999 -2.40 |
805.20 | 793.80 | 801.20 | 1,939,978 |
| 25 Apr 23 |
805.20001 +0.80 |
805.60 | 800.20 | 803.00 | 1,319,129 |
| 24 Apr 23 |
804.40002 -1.60 |
810.00 | 803.60 | 805.00 | 728,310 |
| 21 Apr 23 |
806.00000 +7.60 |
806.80 | 795.20 | 796.40 | 2,931,322 |
| 20 Apr 23 |
798.40002 +4.80 |
799.00 | 787.80 | 794.60 | 1,724,635 |
| 19 Apr 23 |
793.59998 -3.40 |
797.00 | 791.00 | 795.00 | 1,313,973 |
| 18 Apr 23 |
797.00000 +6.00 |
797.00 | 790.23 | 791.40 | 2,192,142 |
| 17 Apr 23 |
791.00000 +1.80 |
793.60 | 784.80 | 791.00 | 3,248,303 |
| 14 Apr 23 |
789.20001 -3.00 |
800.80 | 789.20 | 793.80 | 2,072,566 |
| 13 Apr 23 |
792.20001 +8.60 |
794.20 | 785.20 | 786.00 | 1,203,093 |
| 12 Apr 23 |
783.59998 +8.00 |
790.80 | 776.40 | 776.80 | 1,181,159 |
| 11 Apr 23 |
775.59998 +0.80 |
780.60 | 774.80 | 777.20 | 5,289,713 |
| 06 Apr 23 |
774.79999 +5.00 |
775.47 | 767.60 | 769.60 | 1,747,534 |
| 05 Apr 23 |
769.79999 -10.00 |
779.60 | 769.80 | 779.60 | 2,315,242 |
| 04 Apr 23 |
779.79999 +6.20 |
780.47 | 775.00 | 778.20 | 1,952,392 |
| 03 Apr 23 |
773.59998 -1.40 |
777.40 | 770.20 | 774.20 | 1,007,763 |
| 31 Mar 23 |
775.00000 +6.80 |
781.40 | 769.52 | 770.20 | 2,255,281 |
| 30 Mar 23 |
768.20001 +19.60 |
768.20 | 749.80 | 752.80 | 3,555,395 |
| 29 Mar 23 |
748.59998 +3.80 |
749.60 | 742.20 | 747.20 | 2,069,127 |
| 28 Mar 23 |
744.79999 -5.00 |
753.00 | 744.80 | 751.80 | 2,451,092 |
| 27 Mar 23 |
749.79999 -0.40 |
755.40 | 748.00 | 752.00 | 2,836,479 |
| 24 Mar 23 |
750.20001 +1.20 |
751.20 | 743.20 | 744.80 | 3,163,464 |
| 23 Mar 23 |
749.00000 +5.40 |
749.00 | 739.20 | 743.60 | 2,472,911 |
| 22 Mar 23 |
743.59998 -0.40 |
743.60 | 733.60 | 740.80 | 1,607,567 |
| 21 Mar 23 |
744.00000 +11.80 |
744.00 | 726.60 | 733.40 | 2,213,430 |
| 20 Mar 23 |
732.20001 -1.40 |
738.80 | 725.40 | 728.20 | 2,465,987 |
| 17 Mar 23 |
733.59998 -19.60 |
753.20 | 732.20 | 747.80 | 7,243,483 |
| 16 Mar 23 |
753.20001 +10.40 |
755.00 | 741.20 | 748.60 | 4,219,793 |
| 15 Mar 23 |
742.79999 -10.40 |
753.00 | 739.20 | 750.80 | 2,426,329 |
| 14 Mar 23 |
753.20001 +5.40 |
755.60 | 745.80 | 749.00 | 3,190,849 |
| 13 Mar 23 |
747.79999 -13.60 |
765.80 | 741.80 | 764.40 | 6,070,125 |
| 10 Mar 23 |
761.40002 -8.80 |
767.80 | 753.60 | 767.80 | 3,787,482 |
| 09 Mar 23 |
770.20001 +9.80 |
771.80 | 753.40 | 758.00 | 3,225,712 |
| 08 Mar 23 |
760.40002 +0.20 |
760.60 | 752.60 | 758.20 | 2,993,745 |
| 07 Mar 23 |
760.20001 -2.20 |
764.40 | 754.20 | 758.40 | 1,294,259 |
| 06 Mar 23 |
762.40002 +0.40 |
765.80 | 752.40 | 765.80 | 4,758,112 |
| 03 Mar 23 |
762.00000 +11.60 |
766.60 | 748.20 | 752.40 | 3,856,222 |
| 02 Mar 23 |
750.40002 -1.20 |
752.60 | 739.60 | 742.40 | 1,226,170 |
| 01 Mar 23 |
751.59998 +3.00 |
755.60 | 744.00 | 748.00 | 8,091,734 |
| 28 Feb 23 |
748.59998 -6.60 |
755.80 | 744.40 | 752.00 | 3,524,871 |
| 27 Feb 23 |
755.20001 +4.80 |
757.40 | 750.40 | 754.40 | 1,727,109 |
| 24 Feb 23 |
750.40002 +1.20 |
756.60 | 747.20 | 750.60 | 5,688,162 |
| 23 Feb 23 |
749.20001 -4.20 |
756.60 | 749.20 | 756.00 | 2,091,194 |
| 22 Feb 23 |
753.40002 +0.40 |
755.00 | 744.20 | 751.20 | 980,734 |
| 21 Feb 23 |
753.00000 -10.40 |
759.20 | 750.89 | 757.80 | 5,500,316 |
| 20 Feb 23 |
763.40002 +2.00 |
767.40 | 760.80 | 763.20 | 2,625,956 |
| 17 Feb 23 |
761.40002 -7.40 |
766.20 | 755.80 | 763.80 | 1,476,686 |
| 16 Feb 23 |
768.79999 -4.60 |
778.20 | 762.80 | 768.80 | 1,292,059 |
| 15 Feb 23 |
773.40002 +12.40 |
777.80 | 761.00 | 763.00 | 2,965,723 |
| 14 Feb 23 |
761.00000 -2.80 |
772.20 | 761.00 | 764.80 | 1,702,246 |
| 13 Feb 23 |
763.79999 +13.00 |
767.00 | 749.40 | 750.80 | 1,226,532 |
| 10 Feb 23 |
750.79999 -23.80 |
774.20 | 750.60 | 773.40 | 2,681,088 |
| 09 Feb 23 |
774.59998 -3.80 |
788.40 | 774.20 | 780.20 | 3,468,474 |
| 08 Feb 23 |
778.40002 -2.00 |
788.40 | 777.40 | 783.20 | 4,899,310 |
| 07 Feb 23 |
780.40002 -14.20 |
792.00 | 778.40 | 784.20 | 1,779,833 |
| 06 Feb 23 |
794.59998 -12.20 |
805.00 | 790.80 | 801.40 | 1,819,893 |
| 03 Feb 23 |
806.79999 +6.40 |
810.00 | 796.60 | 798.40 | 4,505,111 |
| 02 Feb 23 |
800.40002 +21.40 |
804.20 | 780.80 | 783.00 | 2,138,536 |
| 01 Feb 23 |
779.00000 +2.20 |
785.00 | 776.00 | 778.60 | 1,404,704 |
| 31 Jan 23 |
776.79999 +3.00 |
777.00 | 766.60 | 769.40 | 2,628,807 |
| 30 Jan 23 |
773.79999 +10.20 |
774.60 | 756.80 | 760.00 | 3,270,529 |
| 27 Jan 23 |
763.59998 +4.80 |
765.00 | 755.20 | 760.80 | 885,584 |
| 26 Jan 23 |
758.79999 -0.40 |
762.80 | 753.80 | 762.20 | 1,710,135 |
| 25 Jan 23 |
759.20001 -4.00 |
771.30 | 754.40 | 766.00 | 6,365,158 |
| 24 Jan 23 |
763.20001 -3.40 |
767.20 | 756.00 | 767.20 | 2,627,087 |
| 23 Jan 23 |
766.59998 +6.20 |
772.20 | 759.34 | 763.60 | 1,662,141 |
| 20 Jan 23 |
760.40002 +7.20 |
765.80 | 749.60 | 751.00 | 1,896,769 |
| 19 Jan 23 |
753.20001 -22.60 |
793.00 | 753.20 | 790.40 | 2,945,046 |
| 18 Jan 23 |
775.79999 +15.40 |
778.75 | 755.40 | 760.40 | 2,875,762 |
| 17 Jan 23 |
760.40002 -11.40 |
770.00 | 758.05 | 770.00 | 2,849,800 |
| 16 Jan 23 |
771.79999 -3.00 |
783.20 | 766.40 | 782.40 | 3,104,805 |
| 13 Jan 23 |
774.79999 +7.20 |
774.80 | 767.80 | 770.00 | 2,996,800 |
| 12 Jan 23 |
767.59998 -15.40 |
776.60 | 765.80 | 770.00 | 2,915,703 |
| 11 Jan 23 |
783.00000 +5.40 |
790.20 | 780.80 | 790.20 | 2,277,089 |
| 10 Jan 23 |
777.59998 -0.20 |
790.40 | 771.60 | 773.40 | 3,141,896 |
| 09 Jan 23 |
777.79999 +9.40 |
778.60 | 768.60 | 770.20 | 2,092,099 |
| 06 Jan 23 |
768.40002 +14.20 |
768.40 | 753.20 | 755.80 | 1,534,620 |
| 05 Jan 23 |
754.20001 -0.20 |
762.40 | 748.40 | 751.80 | 1,871,310 |
| 04 Jan 23 |
754.40002 +10.80 |
754.60 | 745.00 | 747.00 | 2,581,991 |
| 03 Jan 23 |
743.59998 -2.00 |
753.80 | 741.20 | 747.00 | 3,101,654 |
| 30 Dec 22 |
745.59998 -5.60 |
752.80 | 741.40 | 752.80 | 1,196,234 |
| 29 Dec 22 |
751.20001 +5.40 |
753.00 | 741.80 | 745.80 | 998,882 |
| 28 Dec 22 |
745.79999 +0.00 |
751.80 | 744.20 | 748.20 | 1,245,702 |
| 23 Dec 22 |
745.79999 -1.60 |
750.80 | 745.20 | 747.40 | 543,286 |
| 22 Dec 22 |
747.40002 -13.40 |
763.40 | 746.80 | 763.20 | 1,121,700 |
| 21 Dec 22 |
760.79999 +11.20 |
760.80 | 749.80 | 756.60 | 1,297,653 |
| 20 Dec 22 |
749.59998 -21.60 |
757.40 | 740.60 | 754.80 | 3,753,450 |
| 19 Dec 22 |
771.20001 +0.40 |
778.40 | 770.00 | 772.80 | 1,487,299 |
| 16 Dec 22 |
770.79999 -10.00 |
784.00 | 766.20 | 781.40 | 4,190,023 |
| 15 Dec 22 |
780.79999 -13.00 |
795.20 | 780.80 | 790.40 | 1,224,636 |
| 14 Dec 22 |
793.79999 +0.40 |
796.76 | 789.00 | 793.20 | 1,591,189 |
| 13 Dec 22 |
793.40002 +9.00 |
805.00 | 778.04 | 783.20 | 5,069,705 |
| 12 Dec 22 |
784.40002 +5.60 |
786.20 | 774.66 | 777.40 | 1,656,124 |
| 09 Dec 22 |
778.79999 -3.40 |
785.00 | 774.80 | 784.40 | 1,868,217 |
| 08 Dec 22 |
782.20001 -13.00 |
800.00 | 776.80 | 794.00 | 1,906,407 |
| 07 Dec 22 |
795.20001 +10.20 |
795.20 | 783.98 | 785.20 | 2,104,837 |
| 06 Dec 22 |
785.00000 -4.80 |
794.00 | 784.20 | 786.80 | 1,745,340 |
| 05 Dec 22 |
789.79999 -12.00 |
800.40 | 788.40 | 799.40 | 2,147,636 |
| 02 Dec 22 |
801.79999 -9.80 |
813.40 | 796.60 | 811.00 | 3,899,116 |
| 01 Dec 22 |
811.59998 +15.00 |
812.20 | 800.60 | 808.00 | 1,524,486 |
| 30 Nov 22 |
796.59998 +10.60 |
799.80 | 786.60 | 790.80 | 6,881,791 |
| 29 Nov 22 |
786.00000 -30.00 |
811.80 | 786.00 | 809.80 | 3,281,868 |
| 28 Nov 22 |
816.00000 +3.40 |
819.00 | 806.80 | 811.00 | 1,303,713 |
| 25 Nov 22 |
812.59998 -0.80 |
815.80 | 807.20 | 810.20 | 1,572,532 |
| 24 Nov 22 |
813.40002 -3.80 |
823.00 | 813.40 | 818.00 | 1,928,010 |
| 23 Nov 22 |
817.20001 +8.80 |
818.20 | 802.20 | 808.60 | 3,227,879 |
| 22 Nov 22 |
808.40002 +0.20 |
808.42 | 798.80 | 804.60 | 2,574,786 |
| 21 Nov 22 |
808.20001 +8.00 |
815.00 | 795.63 | 796.80 | 2,823,817 |
| 18 Nov 22 |
800.20001 +3.80 |
803.00 | 784.00 | 792.40 | 2,776,411 |
| 17 Nov 22 |
796.40002 -14.80 |
809.80 | 787.40 | 803.80 | 2,644,632 |
| 16 Nov 22 |
811.20001 +55.40 |
814.00 | 750.00 | 750.00 | 9,583,130 |
| 15 Nov 22 |
755.79999 +5.80 |
759.00 | 748.40 | 754.80 | 2,298,541 |
| 14 Nov 22 |
750.00000 -6.00 |
762.60 | 750.00 | 758.20 | 4,000,210 |
| 11 Nov 22 |
756.00000 -3.40 |
763.80 | 745.60 | 763.80 | 2,916,704 |
| 10 Nov 22 |
759.40002 +24.40 |
765.40 | 727.40 | 732.20 | 2,016,374 |
| 09 Nov 22 |
735.00000 +49.20 |
735.00 | 720.00 | 720.00 | 3,098,574 |
| 14 Oct 22 |
685.79999 +1.40 |
697.40 | 681.00 | 681.00 | 2,464,972 |
| 13 Oct 22 |
684.40002 +4.60 |
687.40 | 665.60 | 682.20 | 2,181,795 |
| 12 Oct 22 |
679.79999 -6.60 |
695.40 | 677.60 | 695.40 | 2,873,698 |
| 11 Oct 22 |
686.40002 -8.40 |
698.01 | 684.40 | 698.00 | 1,128,421 |
| 10 Oct 22 |
694.79999 -2.00 |
700.40 | 687.27 | 690.40 | 1,852,879 |
| 07 Oct 22 |
696.79999 -23.20 |
721.00 | 696.60 | 717.60 | 2,578,156 |
| 06 Oct 22 |
720.00000 +4.60 |
724.00 | 715.20 | 719.20 | 1,935,901 |
| 05 Oct 22 |
715.40002 -2.80 |
721.80 | 709.60 | 717.20 | 1,486,943 |
| 04 Oct 22 |
718.20001 +21.60 |
718.80 | 694.60 | 704.20 | 6,100,044 |
| 03 Oct 22 |
696.59998 -0.60 |
700.20 | 681.20 | 690.40 | 1,928,632 |
| 30 Sep 22 |
697.20001 +4.40 |
703.00 | 685.60 | 693.40 | 3,095,122 |
| 29 Sep 22 |
692.79999 -8.40 |
698.20 | 685.20 | 697.60 | 2,492,547 |
| 28 Sep 22 |
701.20001 +3.40 |
704.00 | 685.20 | 693.40 | 2,576,643 |
| 27 Sep 22 |
697.79999 -15.40 |
718.00 | 697.80 | 715.00 | 4,990,683 |
| 26 Sep 22 |
713.20001 +23.20 |
716.60 | 688.40 | 693.60 | 3,226,319 |
| 23 Sep 22 |
690.00000 -16.40 |
710.80 | 688.40 | 705.80 | 1,991,435 |
| 22 Sep 22 |
706.40002 -23.60 |
723.70 | 704.60 | 721.80 | 1,704,242 |
| 21 Sep 22 |
730.00000 +16.00 |
732.60 | 709.80 | 709.80 | 2,404,738 |
| 20 Sep 22 |
714.00000 -4.40 |
723.00 | 708.60 | 720.00 | 1,928,107 |
| 16 Sep 22 |
718.40002 +0.40 |
724.00 | 710.80 | 713.60 | 4,337,185 |
| 15 Sep 22 |
718.00000 -4.60 |
728.40 | 714.00 | 724.40 | 2,589,401 |
| 14 Sep 22 |
722.59998 -16.80 |
736.80 | 718.00 | 736.20 | 1,883,784 |
| 13 Sep 22 |
739.40002 -15.00 |
762.20 | 739.40 | 754.80 | 2,309,832 |
| 12 Sep 22 |
754.40002 +7.00 |
759.20 | 745.20 | 751.20 | 1,918,196 |
| 09 Sep 22 |
747.40002 +12.40 |
751.20 | 738.46 | 740.20 | 2,318,328 |
| 08 Sep 22 |
735.00000 +12.80 |
738.60 | 722.00 | 726.20 | 2,283,413 |
| 07 Sep 22 |
722.20001 +4.40 |
729.00 | 713.60 | 714.60 | 1,922,399 |
| 06 Sep 22 |
717.79999 +15.20 |
718.60 | 702.60 | 702.60 | 1,895,237 |
| 05 Sep 22 |
702.59998 -6.20 |
705.80 | 691.80 | 702.20 | 2,416,863 |
| 02 Sep 22 |
708.79999 +10.60 |
708.80 | 694.00 | 701.20 | 7,841,034 |
| 01 Sep 22 |
698.20001 -17.00 |
711.20 | 694.00 | 708.40 | 2,036,874 |
| 31 Aug 22 |
715.20001 -4.20 |
726.00 | 711.00 | 725.00 | 7,033,691 |
| 30 Aug 22 |
719.40002 -6.20 |
731.76 | 716.80 | 717.00 | 2,166,009 |
| 26 Aug 22 |
725.59998 -0.40 |
735.00 | 725.60 | 729.40 | 1,234,933 |
| 25 Aug 22 |
726.00000 +4.80 |
726.00 | 717.16 | 724.80 | 1,640,796 |
| 24 Aug 22 |
721.20001 +8.60 |
721.20 | 701.20 | 709.20 | 2,093,789 |
| 23 Aug 22 |
712.59998 -24.20 |
736.80 | 712.40 | 736.20 | 2,251,891 |
| 22 Aug 22 |
736.79999 -5.20 |
743.40 | 735.00 | 741.60 | 3,750,626 |
| 19 Aug 22 |
742.00000 +0.80 |
746.40 | 735.40 | 736.40 | 4,114,771 |
| 18 Aug 22 |
741.20001 +4.40 |
741.20 | 732.60 | 738.40 | 952,815 |
| 17 Aug 22 |
736.79999 -1.40 |
741.80 | 733.40 | 738.80 | 1,024,408 |
| 16 Aug 22 |
738.20001 -5.60 |
746.55 | 732.80 | 745.80 | 1,647,468 |
| 15 Aug 22 |
743.79999 +7.20 |
744.60 | 735.00 | 742.80 | 1,324,832 |
| 12 Aug 22 |
736.59998 -6.00 |
742.20 | 733.80 | 737.80 | 1,251,625 |
| 11 Aug 22 |
742.59998 +1.20 |
752.40 | 740.20 | 742.80 | 1,111,180 |
| 10 Aug 22 |
741.40002 +15.20 |
741.40 | 720.80 | 727.20 | 4,051,743 |
| 09 Aug 22 |
726.20001 -10.20 |
741.80 | 722.60 | 739.80 | 1,596,616 |
| 08 Aug 22 |
736.40002 +3.20 |
745.80 | 735.33 | 736.20 | 1,169,373 |
| 05 Aug 22 |
733.20001 -11.40 |
748.00 | 731.80 | 745.80 | 1,171,419 |
| 04 Aug 22 |
744.59998 +15.80 |
745.60 | 734.60 | 743.80 | 2,304,121 |
| 03 Aug 22 |
728.79999 +21.20 |
731.40 | 700.60 | 706.40 | 7,886,432 |
| 02 Aug 22 |
707.59998 +0.80 |
722.20 | 700.60 | 714.00 | 3,205,890 |
| 01 Aug 22 |
706.79999 +2.40 |
706.80 | 697.20 | 702.40 | 3,916,777 |
| 29 Jul 22 |
704.40002 +6.20 |
712.80 | 701.40 | 703.60 | 3,045,059 |
| 28 Jul 22 |
698.20001 +10.80 |
698.80 | 685.40 | 690.00 | 1,049,986 |
| 27 Jul 22 |
687.40002 +5.40 |
692.80 | 676.00 | 684.00 | 3,616,440 |
| 26 Jul 22 |
682.00000 -13.00 |
693.00 | 680.80 | 687.40 | 1,086,920 |
| 25 Jul 22 |
695.00000 -5.40 |
704.20 | 692.40 | 699.40 | 1,389,951 |
| 22 Jul 22 |
700.40002 -3.60 |
711.00 | 696.80 | 701.40 | 1,530,739 |
| 21 Jul 22 |
704.00000 +12.80 |
708.00 | 694.00 | 694.00 | 2,391,344 |
| 20 Jul 22 |
691.20001 +14.80 |
696.20 | 684.00 | 687.20 | 4,499,250 |
| 19 Jul 22 |
676.40002 -3.20 |
683.60 | 664.00 | 677.60 | 2,855,120 |
| 18 Jul 22 |
679.59998 +10.40 |
684.40 | 671.20 | 673.80 | 3,793,139 |
| 15 Jul 22 |
669.20001 +11.60 |
669.20 | 651.60 | 659.80 | 1,681,269 |
| 14 Jul 22 |
657.59998 -7.40 |
667.20 | 651.80 | 664.40 | 2,010,703 |
| 13 Jul 22 |
665.00000 +0.40 |
667.00 | 648.40 | 662.00 | 2,272,471 |
| 12 Jul 22 |
664.59998 +1.80 |
674.20 | 659.00 | 659.00 | 2,905,120 |
| 11 Jul 22 |
662.79999 -0.40 |
664.60 | 655.80 | 657.60 | 1,541,160 |
| 08 Jul 22 |
663.20001 +10.80 |
663.20 | 650.40 | 652.80 | 1,776,930 |
| 07 Jul 22 |
652.40002 -1.60 |
660.40 | 649.20 | 654.00 | 2,626,382 |
| 06 Jul 22 |
654.00000 +16.20 |
658.20 | 641.40 | 645.80 | 2,193,337 |
| 05 Jul 22 |
637.79999 +4.60 |
641.40 | 628.00 | 633.80 | 1,204,827 |
| 04 Jul 22 |
633.20001 -1.00 |
643.40 | 632.27 | 635.20 | 749,260 |
| 01 Jul 22 |
634.20001 -0.60 |
637.80 | 621.40 | 631.80 | 1,316,098 |
| 30 Jun 22 |
634.79999 -0.20 |
634.80 | 619.00 | 624.60 | 2,573,906 |
| 29 Jun 22 |
635.00000 -0.20 |
637.80 | 624.00 | 628.60 | 1,199,844 |
| 28 Jun 22 |
635.20001 -6.40 |
646.40 | 635.20 | 642.40 | 1,813,064 |
| 27 Jun 22 |
641.59998 -4.80 |
652.00 | 640.60 | 650.80 | 1,462,176 |
| 24 Jun 22 |
646.40002 +16.80 |
648.00 | 630.20 | 633.80 | 1,343,982 |
| 23 Jun 22 |
629.59998 -2.60 |
636.20 | 621.00 | 621.00 | 1,543,169 |
| 22 Jun 22 |
632.20001 +6.40 |
633.60 | 617.40 | 619.40 | 3,603,245 |
| 21 Jun 22 |
625.79999 +1.20 |
628.60 | 619.80 | 626.60 | 1,448,336 |
| 20 Jun 22 |
624.59998 -4.20 |
635.60 | 622.40 | 629.60 | 1,779,617 |
| 17 Jun 22 |
628.79999 +33.20 |
628.80 | 595.80 | 597.00 | 8,226,942 |
| 16 Jun 22 |
595.59998 -7.80 |
601.20 | 587.20 | 601.20 | 6,031,196 |
| 15 Jun 22 |
603.40002 +5.00 |
607.80 | 595.00 | 595.00 | 3,626,974 |
| 14 Jun 22 |
598.40002 -15.80 |
618.20 | 596.60 | 617.20 | 2,995,280 |
| 13 Jun 22 |
614.20001 -9.40 |
621.40 | 607.38 | 616.00 | 2,042,576 |
| 10 Jun 22 |
623.59998 -16.40 |
639.48 | 622.40 | 635.40 | 2,000,264 |
| 09 Jun 22 |
640.00000 -6.40 |
645.80 | 635.60 | 645.60 | 1,569,243 |
| 08 Jun 22 |
646.40002 -12.20 |
658.63 | 640.60 | 657.80 | 1,281,421 |
| 07 Jun 22 |
658.59998 +0.20 |
659.00 | 648.60 | 653.40 | 1,638,521 |
| 06 Jun 22 |
658.40002 +4.80 |
668.80 | 657.80 | 660.00 | 1,333,061 |
| 01 Jun 22 |
653.59998 -3.00 |
662.00 | 647.40 | 660.60 | 1,939,981 |
| 31 May 22 |
656.59998 -19.40 |
673.80 | 656.40 | 673.60 | 8,202,179 |
| 30 May 22 |
676.00000 +3.00 |
682.20 | 671.60 | 678.00 | 2,965,913 |
| 27 May 22 |
673.00000 +12.00 |
676.80 | 661.00 | 663.40 | 1,848,948 |
| 26 May 22 |
661.00000 -5.00 |
661.20 | 652.60 | 659.60 | 1,946,324 |
| 25 May 22 |
666.00000 +0.60 |
670.40 | 658.96 | 670.40 | 1,368,382 |
| 24 May 22 |
665.40002 -5.20 |
681.16 | 662.80 | 667.40 | 1,813,418 |
| 23 May 22 |
670.59998 +3.60 |
681.80 | 667.60 | 673.60 | 1,503,987 |
| 20 May 22 |
667.00000 +12.80 |
672.34 | 659.80 | 660.00 | 2,391,447 |
| 19 May 22 |
654.20001 +3.60 |
654.20 | 638.60 | 645.80 | 1,944,214 |
| 18 May 22 |
650.59998 -16.00 |
670.00 | 650.40 | 668.40 | 6,165,927 |
| 17 May 22 |
666.59998 -11.40 |
678.80 | 657.40 | 676.60 | 2,262,208 |
| 16 May 22 |
678.00000 -11.60 |
688.60 | 664.40 | 687.40 | 4,481,827 |
| 13 May 22 |
689.59998 +25.60 |
693.00 | 660.80 | 666.00 | 3,369,945 |
| 12 May 22 |
664.00000 -5.40 |
668.96 | 648.80 | 660.60 | 2,833,480 |
| 11 May 22 |
669.40002 +2.60 |
675.40 | 661.60 | 671.60 | 7,334,755 |
| 10 May 22 |
666.79999 -2.20 |
681.80 | 666.80 | 673.20 | 1,751,192 |
| 09 May 22 |
669.00000 -25.60 |
694.20 | 666.60 | 688.20 | 4,246,066 |
| 06 May 22 |
694.59998 -23.60 |
717.00 | 682.20 | 713.00 | 2,851,048 |
| 05 May 22 |
718.20001 +6.00 |
731.60 | 716.60 | 721.00 | 2,279,363 |
| 04 May 22 |
712.20001 -8.80 |
723.00 | 708.40 | 719.60 | 2,877,622 |
| 03 May 22 |
721.00000 -16.40 |
735.20 | 719.93 | 733.20 | 2,687,013 |
| 29 Apr 22 |
737.40002 -0.20 |
744.40 | 733.20 | 738.40 | 1,842,411 |
| 28 Apr 22 |
737.59998 +24.60 |
737.60 | 713.80 | 713.80 | 2,582,054 |
| 27 Apr 22 |
713.00000 +2.00 |
717.20 | 703.60 | 715.80 | 2,381,600 |
| 26 Apr 22 |
711.00000 -14.80 |
732.00 | 707.60 | 732.00 | 4,226,811 |
| 25 Apr 22 |
725.79999 +1.20 |
728.20 | 711.00 | 713.80 | 4,164,045 |
| 22 Apr 22 |
724.59998 -2.60 |
731.80 | 719.00 | 721.00 | 1,804,663 |
| 21 Apr 22 |
727.20001 +9.20 |
732.80 | 717.00 | 719.60 | 2,240,099 |
| 20 Apr 22 |
718.00000 -2.20 |
723.60 | 714.00 | 720.40 | 2,620,693 |
| 19 Apr 22 |
720.20001 -3.20 |
723.40 | 710.20 | 723.40 | 4,253,609 |
| 14 Apr 22 |
723.40002 +1.00 |
727.00 | 717.80 | 721.00 | 2,041,766 |
| 13 Apr 22 |
722.40002 +4.20 |
722.40 | 709.00 | 721.00 | 1,824,460 |
| 12 Apr 22 |
718.20001 +5.00 |
723.00 | 704.20 | 708.20 | 1,987,149 |
| 11 Apr 22 |
713.20001 -12.60 |
723.20 | 710.40 | 719.00 | 1,276,550 |
| 08 Apr 22 |
725.79999 -2.60 |
732.60 | 720.00 | 732.60 | 1,932,904 |
| 07 Apr 22 |
728.40002 +0.00 |
730.40 | 716.80 | 729.40 | 2,641,203 |
| 06 Apr 22 |
728.40002 -3.80 |
732.20 | 722.20 | 730.20 | 1,651,232 |
| 05 Apr 22 |
732.20001 -0.80 |
739.80 | 728.60 | 734.20 | 1,338,088 |
| 04 Apr 22 |
733.00000 +15.20 |
733.20 | 716.20 | 719.80 | 1,656,510 |
| 01 Apr 22 |
717.79999 +16.60 |
717.80 | 698.80 | 703.00 | 2,402,231 |
| 31 Mar 22 |
701.20001 +1.60 |
716.20 | 700.80 | 707.60 | 3,174,453 |
| 30 Mar 22 |
699.59998 -4.40 |
708.40 | 698.20 | 706.80 | 1,124,983 |
| 29 Mar 22 |
704.00000 +14.20 |
717.40 | 693.19 | 697.20 | 1,570,202 |
| 28 Mar 22 |
689.79999 -0.20 |
694.40 | 684.60 | 689.40 | 1,175,481 |
| 25 Mar 22 |
690.00000 +3.60 |
704.40 | 682.60 | 685.80 | 1,646,181 |
| 24 Mar 22 |
686.40002 -3.60 |
693.34 | 683.80 | 687.00 | 1,331,346 |
| 23 Mar 22 |
690.00000 -0.80 |
701.40 | 684.20 | 696.80 | 1,305,510 |
| 22 Mar 22 |
690.79999 -2.00 |
693.40 | 675.60 | 692.80 | 4,186,544 |
| 21 Mar 22 |
692.79999 -14.20 |
708.00 | 692.60 | 704.00 | 5,051,629 |
| 18 Mar 22 |
707.00000 +12.80 |
707.00 | 687.00 | 696.60 | 2,914,468 |
| 17 Mar 22 |
694.20001 +7.40 |
694.80 | 684.40 | 689.60 | 1,636,954 |
| 16 Mar 22 |
686.79999 +14.80 |
691.00 | 673.40 | 680.00 | 1,696,475 |
| 15 Mar 22 |
672.00000 -1.00 |
674.00 | 663.20 | 671.00 | 1,561,641 |
| 14 Mar 22 |
673.00000 +10.00 |
676.20 | 660.80 | 665.00 | 985,326 |
| 11 Mar 22 |
663.00000 +9.60 |
672.60 | 648.00 | 655.60 | 1,796,236 |
| 10 Mar 22 |
653.40002 -10.40 |
667.00 | 648.40 | 665.60 | 1,890,097 |
| 09 Mar 22 |
663.79999 +26.20 |
663.80 | 639.60 | 639.60 | 2,907,155 |
| 08 Mar 22 |
637.59998 -23.00 |
661.40 | 637.00 | 653.20 | 2,496,538 |
| 07 Mar 22 |
660.59998 +2.20 |
666.80 | 633.60 | 639.00 | 2,881,188 |
| 04 Mar 22 |
658.40002 -22.20 |
685.80 | 658.40 | 673.40 | 2,238,985 |
| 03 Mar 22 |
680.59998 -31.40 |
713.20 | 680.60 | 707.60 | 4,433,012 |
| 02 Mar 22 |
712.00000 -4.40 |
721.20 | 703.00 | 705.40 | 2,512,289 |
| 01 Mar 22 |
716.40002 +13.60 |
721.80 | 698.60 | 702.40 | 4,957,441 |
| 28 Feb 22 |
702.79999 +14.60 |
702.80 | 681.20 | 681.20 | 6,818,100 |
| 25 Feb 22 |
688.20001 +12.40 |
690.40 | 678.40 | 686.60 | 2,698,155 |
| 24 Feb 22 |
675.79999 -1.80 |
679.20 | 656.20 | 662.00 | 4,639,945 |
| 23 Feb 22 |
677.59998 -6.40 |
684.60 | 677.60 | 683.60 | 1,860,039 |
| 22 Feb 22 |
684.00000 +4.80 |
693.40 | 665.60 | 665.60 | 1,823,341 |
| 21 Feb 22 |
679.20001 +10.60 |
684.80 | 666.80 | 669.60 | 2,228,280 |
| 18 Feb 22 |
668.59998 -16.60 |
685.60 | 668.60 | 682.00 | 2,904,635 |
| 17 Feb 22 |
685.20001 -2.80 |
692.40 | 680.60 | 688.20 | 1,353,688 |
| 16 Feb 22 |
688.00000 +4.40 |
688.00 | 677.80 | 682.80 | 4,830,682 |
| 15 Feb 22 |
683.59998 +1.20 |
688.80 | 679.80 | 683.40 | 2,217,220 |
| 14 Feb 22 |
682.40002 -3.00 |
682.40 | 666.47 | 675.80 | 3,187,047 |
| 11 Feb 22 |
685.40002 -5.20 |
691.20 | 681.20 | 683.60 | 3,267,007 |
| 10 Feb 22 |
690.59998 -8.40 |
702.20 | 683.20 | 702.20 | 1,902,628 |
| 09 Feb 22 |
699.00000 +2.40 |
706.38 | 698.20 | 702.60 | 1,577,165 |
| 08 Feb 22 |
696.59998 -13.00 |
712.00 | 688.80 | 712.00 | 5,975,494 |
| 07 Feb 22 |
709.59998 -1.60 |
717.00 | 705.80 | 712.40 | 1,688,537 |
| 04 Feb 22 |
711.20001 +1.20 |
714.40 | 704.20 | 711.40 | 1,394,572 |
| 03 Feb 22 |
710.00000 -21.60 |
731.00 | 708.20 | 725.80 | 1,707,988 |
| 02 Feb 22 |
731.59998 +13.00 |
739.40 | 720.30 | 722.80 | 2,005,684 |
| 01 Feb 22 |
718.59998 -2.20 |
734.20 | 717.60 | 720.20 | 4,248,067 |
| 31 Jan 22 |
720.79999 +9.60 |
724.20 | 711.40 | 724.20 | 3,584,345 |
| 28 Jan 22 |
711.20001 +10.20 |
711.20 | 685.60 | 699.00 | 3,683,125 |
| 27 Jan 22 |
701.00000 -12.00 |
702.60 | 683.40 | 698.00 | 5,253,969 |
| 26 Jan 22 |
713.00000 -49.40 |
771.80 | 712.20 | 769.00 | 4,269,218 |
| 25 Jan 22 |
762.40002 -4.80 |
775.60 | 759.80 | 775.60 | 2,940,559 |
| 24 Jan 22 |
767.20001 -21.00 |
797.60 | 767.20 | 795.80 | 2,209,432 |
| 21 Jan 22 |
788.20001 -22.20 |
810.40 | 785.40 | 808.20 | 2,198,886 |
| 20 Jan 22 |
810.40002 +9.80 |
815.40 | 798.60 | 805.00 | 1,959,651 |
| 19 Jan 22 |
800.59998 +2.40 |
804.40 | 791.80 | 793.80 | 4,201,463 |
| 18 Jan 22 |
798.20001 -12.00 |
807.60 | 793.40 | 807.60 | 2,405,420 |
| 17 Jan 22 |
810.20001 +12.00 |
812.40 | 797.00 | 799.20 | 1,344,072 |
| 14 Jan 22 |
798.20001 -2.60 |
805.80 | 793.60 | 796.00 | 1,784,850 |
| 13 Jan 22 |
800.79999 -19.00 |
807.20 | 796.00 | 805.40 | 2,371,826 |
| 12 Jan 22 |
819.79999 +9.40 |
823.00 | 808.20 | 813.60 | 3,060,583 |
| 11 Jan 22 |
810.40002 +3.20 |
819.40 | 807.60 | 812.60 | 2,167,991 |
| 10 Jan 22 |
807.20001 -17.60 |
828.00 | 801.20 | 826.60 | 2,145,220 |
| 07 Jan 22 |
824.79999 +0.00 |
826.88 | 817.80 | 825.00 | 1,906,504 |
| 06 Jan 22 |
824.79999 -16.60 |
832.00 | 815.80 | 827.80 | 2,230,148 |
| 05 Jan 22 |
841.40002 +0.20 |
851.20 | 837.00 | 839.40 | 1,614,713 |
| 04 Jan 22 |
841.20001 -11.40 |
857.60 | 837.80 | 845.00 | 5,612,910 |
| 31 Dec 21 |
852.59998 -1.20 |
857.00 | 850.20 | 850.20 | 718,991 |
| 30 Dec 21 |
853.79999 +3.60 |
859.69 | 851.60 | 851.60 | 1,145,546 |
| 29 Dec 21 |
850.20001 +2.60 |
862.20 | 850.20 | 851.40 | 2,447,752 |
| 24 Dec 21 |
847.59998 +16.60 |
851.08 | 829.20 | 829.20 | 783,353 |
| 23 Dec 21 |
831.00000 +5.80 |
832.40 | 819.20 | 824.60 | 1,118,915 |
| 22 Dec 21 |
825.20001 +10.00 |
825.20 | 814.83 | 817.00 | 1,804,546 |
| 21 Dec 21 |
815.20001 -8.00 |
838.09 | 814.00 | 832.80 | 2,128,630 |
| 20 Dec 21 |
823.20001 +9.80 |
830.18 | 800.00 | 804.20 | 3,331,168 |
| 17 Dec 21 |
813.40002 -2.80 |
824.00 | 808.80 | 814.00 | 7,734,310 |
| 16 Dec 21 |
816.20001 -2.60 |
836.80 | 815.40 | 831.40 | 2,864,506 |
| 15 Dec 21 |
818.79999 +14.40 |
824.80 | 808.20 | 808.20 | 2,853,943 |
| 14 Dec 21 |
804.40002 -23.20 |
835.40 | 803.20 | 832.00 | 2,492,743 |
| 13 Dec 21 |
827.59998 +3.20 |
833.60 | 821.80 | 822.00 | 2,000,802 |
| 10 Dec 21 |
824.40002 +5.80 |
831.20 | 812.20 | 812.20 | 1,670,313 |
| 09 Dec 21 |
818.59998 +9.20 |
821.80 | 805.20 | 808.20 | 3,089,862 |
| 08 Dec 21 |
809.40002 +2.80 |
826.00 | 807.80 | 819.80 | 4,172,864 |
| 07 Dec 21 |
806.59998 +28.80 |
806.60 | 783.80 | 783.80 | 3,825,140 |
| 06 Dec 21 |
777.79999 +2.60 |
785.40 | 775.80 | 780.20 | 3,676,508 |
| 03 Dec 21 |
775.20001 +1.60 |
783.80 | 771.80 | 777.20 | 3,160,156 |
| 02 Dec 21 |
773.59998 -9.80 |
778.00 | 766.00 | 774.60 | 3,146,703 |
| 01 Dec 21 |
783.40002 +11.60 |
783.40 | 770.60 | 778.40 | 2,296,969 |
| 30 Nov 21 |
771.79999 -5.20 |
782.60 | 771.80 | 774.60 | 7,229,747 |
| 29 Nov 21 |
777.00000 +3.40 |
784.60 | 767.60 | 775.40 | 2,480,274 |
| 26 Nov 21 |
773.59998 -8.00 |
784.00 | 764.80 | 764.80 | 2,388,102 |
| 25 Nov 21 |
781.59998 +2.40 |
792.20 | 777.20 | 780.00 | 2,403,992 |
| 24 Nov 21 |
779.20001 -4.00 |
787.00 | 760.16 | 783.20 | 2,405,290 |
| 23 Nov 21 |
783.20001 -5.80 |
786.70 | 773.60 | 775.80 | 3,012,533 |
| 22 Nov 21 |
789.00000 -10.60 |
801.60 | 788.20 | 795.80 | 2,897,908 |
| 19 Nov 21 |
799.59998 +8.80 |
810.80 | 788.20 | 789.60 | 4,096,529 |
| 18 Nov 21 |
790.79999 -9.20 |
802.40 | 784.00 | 799.40 | 3,414,245 |
| 17 Nov 21 |
800.00000 +71.00 |
801.88 | 729.00 | 731.80 | 7,924,063 |
| 16 Nov 21 |
729.00000 -20.20 |
753.00 | 728.97 | 746.60 | 3,694,712 |
| 15 Nov 21 |
749.20001 -3.40 |
755.20 | 747.80 | 752.20 | 1,275,182 |
| 12 Nov 21 |
752.59998 +1.60 |
753.80 | 745.20 | 749.20 | 2,313,707 |
| 11 Nov 21 |
751.00000 +8.60 |
753.40 | 739.60 | 740.20 | 2,460,765 |
| 10 Nov 21 |
742.40002 +7.20 |
742.40 | 734.40 | 734.40 | 2,354,724 |
| 09 Nov 21 |
735.20001 +2.00 |
738.60 | 732.56 | 734.00 | 3,363,701 |
| 08 Nov 21 |
733.20001 -11.00 |
744.60 | 733.20 | 743.20 | 3,433,732 |
| 05 Nov 21 |
744.20001 +4.60 |
753.40 | 738.80 | 738.80 | 2,552,737 |
| 04 Nov 21 |
739.59998 +26.20 |
741.80 | 713.40 | 714.00 | 2,948,989 |
| 03 Nov 21 |
713.40002 +0.00 |
716.40 | 710.20 | 711.20 | 2,365,008 |
| 02 Nov 21 |
713.40002 +6.20 |
717.60 | 706.00 | 708.80 | 3,130,369 |
| 01 Nov 21 |
707.20001 -3.60 |
714.80 | 707.20 | 712.00 | 1,694,606 |
| 29 Oct 21 |
710.79999 +0.60 |
713.80 | 704.20 | 708.00 | 2,893,648 |
| 28 Oct 21 |
710.20001 -6.60 |
720.00 | 707.00 | 716.80 | 4,347,083 |
| 27 Oct 21 |
716.79999 -2.60 |
722.40 | 714.40 | 715.60 | 2,022,777 |
| 26 Oct 21 |
719.40002 +2.00 |
721.00 | 716.92 | 717.80 | 1,909,140 |
| 25 Oct 21 |
717.40002 -3.40 |
723.80 | 717.21 | 723.00 | 1,749,649 |
| 22 Oct 21 |
720.79999 +2.40 |
723.51 | 719.00 | 721.20 | 1,700,008 |
| 21 Oct 21 |
718.40002 +6.40 |
718.40 | 709.60 | 710.20 | 2,182,816 |
| 20 Oct 21 |
712.00000 -5.40 |
719.40 | 710.20 | 718.40 | 6,428,191 |
| 19 Oct 21 |
717.40002 -0.40 |
721.60 | 712.60 | 721.60 | 2,708,712 |
| 18 Oct 21 |
717.79999 +4.00 |
717.80 | 710.39 | 714.20 | 2,122,479 |
| 15 Oct 21 |
713.79999 -4.20 |
721.40 | 713.80 | 720.00 | 1,900,927 |
| 14 Oct 21 |
718.00000 +4.20 |
720.00 | 715.60 | 717.80 | 3,201,507 |
| 13 Oct 21 |
713.79999 +5.20 |
721.80 | 707.00 | 707.80 | 2,624,115 |
| 12 Oct 21 |
708.59998 +0.60 |
713.00 | 702.40 | 706.80 | 2,190,465 |
| 11 Oct 21 |
708.00000 -2.00 |
710.80 | 700.60 | 706.80 | 2,020,354 |
| 08 Oct 21 |
710.00000 +0.60 |
717.80 | 708.40 | 708.40 | 2,614,835 |
| 07 Oct 21 |
709.40002 +6.40 |
718.40 | 704.60 | 709.80 | 3,074,361 |
| 06 Oct 21 |
703.00000 -10.40 |
710.80 | 697.60 | 708.20 | 7,098,499 |
| 05 Oct 21 |
713.40002 +15.60 |
715.80 | 700.20 | 700.20 | 2,290,004 |
| 04 Oct 21 |
697.79999 -2.60 |
710.20 | 697.80 | 699.00 | 2,395,711 |
| 01 Oct 21 |
700.40002 -9.20 |
705.60 | 698.20 | 702.80 | 2,255,681 |
| 30 Sep 21 |
709.59998 +0.60 |
715.60 | 708.60 | 710.60 | 3,219,599 |
| 29 Sep 21 |
709.00000 +1.20 |
720.40 | 706.80 | 706.80 | 2,759,129 |
| 28 Sep 21 |
707.79999 -33.00 |
724.40 | 704.32 | 724.00 | 3,393,983 |
| 27 Sep 21 |
740.79999 -8.00 |
757.00 | 738.60 | 754.60 | 2,254,868 |
| 24 Sep 21 |
748.79999 -5.80 |
754.60 | 748.00 | 752.20 | 2,345,418 |
| 23 Sep 21 |
754.59998 +3.40 |
760.20 | 753.40 | 755.20 | 1,635,155 |
| 22 Sep 21 |
751.20001 +1.60 |
754.00 | 749.00 | 751.20 | 1,198,581 |
| 21 Sep 21 |
749.59998 +12.00 |
751.60 | 737.62 | 739.00 | 1,532,428 |
| 20 Sep 21 |
737.59998 -5.00 |
744.80 | 733.20 | 737.20 | 2,358,752 |
| 17 Sep 21 |
742.59998 +2.60 |
748.20 | 741.00 | 744.00 | 4,899,830 |
| 16 Sep 21 |
740.00000 +8.40 |
741.80 | 732.60 | 732.80 | 2,099,318 |
| 15 Sep 21 |
731.59998 -9.40 |
744.60 | 730.60 | 741.40 | 4,284,670 |
| 14 Sep 21 |
741.00000 -0.60 |
746.56 | 739.40 | 740.60 | 2,875,124 |
| 13 Sep 21 |
741.59998 -0.40 |
749.40 | 741.40 | 745.00 | 2,114,715 |
| 10 Sep 21 |
742.00000 +1.40 |
746.80 | 739.20 | 743.80 | 1,868,357 |
| 09 Sep 21 |
740.59998 -10.00 |
749.40 | 739.80 | 747.20 | 3,451,756 |
| 08 Sep 21 |
750.59998 -1.80 |
753.80 | 740.60 | 748.40 | 3,253,540 |
| 07 Sep 21 |
752.40002 -4.20 |
759.20 | 752.40 | 755.40 | 2,120,191 |
| 06 Sep 21 |
756.59998 +13.00 |
759.00 | 743.00 | 746.20 | 1,643,785 |
| 03 Sep 21 |
743.59998 +0.60 |
745.40 | 735.00 | 739.80 | 1,695,101 |
| 02 Sep 21 |
743.00000 -4.00 |
748.80 | 742.20 | 745.80 | 3,282,446 |
| 01 Sep 21 |
747.00000 +4.80 |
749.60 | 743.09 | 746.40 | 2,032,605 |
| 31 Aug 21 |
742.20001 -0.20 |
748.40 | 739.00 | 743.40 | 6,075,910 |
| 27 Aug 21 |
742.40002 -0.40 |
745.20 | 739.20 | 740.20 | 2,916,223 |
| 26 Aug 21 |
742.79999 +1.20 |
745.05 | 739.40 | 743.60 | 2,821,751 |
| 25 Aug 21 |
741.59998 +4.20 |
744.20 | 735.20 | 736.60 | 2,970,654 |
| 24 Aug 21 |
737.40002 +3.80 |
737.60 | 729.40 | 734.80 | 1,880,435 |
| 23 Aug 21 |
733.59998 -1.60 |
739.20 | 732.00 | 736.80 | 878,313 |
| 20 Aug 21 |
735.20001 +6.00 |
737.20 | 727.80 | 730.80 | 1,250,813 |
| 19 Aug 21 |
729.20001 +3.80 |
729.20 | 713.60 | 724.00 | 1,562,111 |
| 18 Aug 21 |
725.40002 +0.80 |
727.40 | 720.20 | 725.00 | 1,043,539 |
| 17 Aug 21 |
724.59998 +7.00 |
724.60 | 712.00 | 716.40 | 1,849,125 |
| 16 Aug 21 |
717.59998 -4.40 |
726.80 | 714.20 | 714.20 | 1,748,147 |
| 13 Aug 21 |
722.00000 +5.80 |
722.00 | 712.40 | 713.40 | 2,129,647 |
| 12 Aug 21 |
716.20001 -1.20 |
719.60 | 713.80 | 717.20 | 2,846,881 |
| 11 Aug 21 |
717.40002 +2.20 |
722.40 | 713.20 | 715.40 | 2,250,112 |
| 10 Aug 21 |
715.20001 -3.00 |
724.80 | 714.20 | 717.80 | 2,513,772 |
| 09 Aug 21 |
718.20001 -1.60 |
723.00 | 715.40 | 718.40 | 1,518,384 |
| 06 Aug 21 |
719.79999 -5.40 |
726.00 | 716.80 | 726.00 | 1,930,006 |
| 05 Aug 21 |
725.20001 +10.20 |
725.40 | 713.00 | 715.20 | 2,071,432 |
| 04 Aug 21 |
715.00000 +1.60 |
719.60 | 710.20 | 714.80 | 1,640,799 |
| 03 Aug 21 |
713.40002 -0.20 |
722.80 | 706.80 | 712.00 | 2,261,032 |
| 02 Aug 21 |
713.59998 +12.00 |
716.40 | 700.20 | 702.40 | 2,584,575 |
| 30 Jul 21 |
701.59998 +9.00 |
703.80 | 685.20 | 686.00 | 2,339,008 |
| 29 Jul 21 |
692.59998 -4.60 |
709.60 | 686.00 | 708.40 | 4,635,498 |
| 28 Jul 21 |
697.20001 -3.20 |
704.40 | 697.20 | 698.00 | 2,060,243 |
| 27 Jul 21 |
700.40002 +0.00 |
703.00 | 696.40 | 698.00 | 1,261,773 |
| 26 Jul 21 |
700.40002 -4.40 |
708.80 | 700.40 | 701.40 | 1,447,705 |
| 23 Jul 21 |
704.79999 +3.40 |
708.80 | 701.60 | 705.20 | 2,348,316 |
| 22 Jul 21 |
701.40002 +13.40 |
701.60 | 688.20 | 689.60 | 1,719,271 |
| 21 Jul 21 |
688.00000 +4.80 |
693.80 | 683.80 | 687.00 | 1,107,365 |
| 20 Jul 21 |
683.20001 -6.20 |
693.80 | 679.40 | 690.00 | 2,279,791 |
| 19 Jul 21 |
689.40002 -8.80 |
697.40 | 685.00 | 694.20 | 1,657,113 |
| 16 Jul 21 |
698.20001 +4.80 |
703.60 | 695.00 | 698.60 | 2,046,562 |
| 15 Jul 21 |
693.40002 -7.00 |
707.20 | 693.40 | 697.20 | 1,355,694 |
| 14 Jul 21 |
700.40002 -9.40 |
705.40 | 693.40 | 703.40 | 2,375,601 |
| 13 Jul 21 |
709.79999 +6.20 |
709.80 | 697.60 | 701.80 | 1,272,598 |
| 12 Jul 21 |
703.59998 +9.80 |
704.40 | 688.20 | 693.20 | 1,353,635 |
| 09 Jul 21 |
693.79999 +3.80 |
694.60 | 688.79 | 691.20 | 2,065,921 |
| 08 Jul 21 |
690.00000 -8.40 |
696.40 | 686.00 | 696.00 | 2,311,853 |
| 07 Jul 21 |
698.40002 +7.60 |
700.60 | 689.80 | 693.80 | 1,425,930 |
| 06 Jul 21 |
690.79999 +4.00 |
692.20 | 683.00 | 684.20 | 3,908,366 |
| 05 Jul 21 |
686.79999 +0.40 |
689.00 | 683.39 | 686.80 | 2,587,588 |
| 02 Jul 21 |
686.40002 +2.80 |
689.20 | 681.80 | 683.00 | 1,809,321 |
| 01 Jul 21 |
683.59998 -0.60 |
688.80 | 678.00 | 687.20 | 2,110,919 |
| 30 Jun 21 |
684.20001 -5.00 |
693.80 | 682.40 | 687.60 | 3,752,795 |
| 29 Jun 21 |
689.20001 -0.80 |
696.00 | 687.80 | 690.20 | 2,497,652 |
| 28 Jun 21 |
690.00000 +3.20 |
691.80 | 684.00 | 686.00 | 2,466,220 |
| 25 Jun 21 |
686.79999 -1.20 |
690.80 | 683.21 | 686.20 | 1,284,763 |
| 24 Jun 21 |
688.00000 +9.40 |
689.40 | 675.40 | 679.80 | 1,875,212 |
| 23 Jun 21 |
678.59998 -3.60 |
685.10 | 678.60 | 683.40 | 1,620,685 |
| 22 Jun 21 |
682.20001 +4.20 |
683.60 | 671.60 | 678.00 | 2,515,407 |
| 21 Jun 21 |
678.00000 +1.00 |
684.20 | 670.60 | 673.40 | 2,262,583 |
| 18 Jun 21 |
677.00000 -7.80 |
687.00 | 676.86 | 686.00 | 8,791,312 |
| 17 Jun 21 |
684.79999 +3.80 |
685.20 | 671.80 | 675.20 | 4,188,666 |
| 16 Jun 21 |
681.00000 +9.00 |
687.40 | 670.00 | 671.80 | 3,659,280 |
| 15 Jun 21 |
672.00000 +3.60 |
681.20 | 669.40 | 671.80 | 6,011,497 |
| 14 Jun 21 |
668.40002 +10.00 |
674.00 | 660.40 | 661.00 | 2,590,981 |
| 11 Jun 21 |
658.40002 +1.40 |
662.60 | 653.20 | 660.40 | 2,374,454 |
| 10 Jun 21 |
657.00000 +4.60 |
659.49 | 649.60 | 654.00 | 2,319,453 |
| 09 Jun 21 |
652.40002 +2.00 |
653.60 | 647.40 | 648.60 | 1,414,139 |
| 08 Jun 21 |
650.40002 -0.20 |
655.60 | 650.40 | 650.40 | 1,825,231 |
| 07 Jun 21 |
650.59998 -5.60 |
662.80 | 650.60 | 656.80 | 1,807,310 |
| 04 Jun 21 |
656.20001 +1.20 |
656.80 | 641.80 | 644.80 | 2,352,392 |
| 03 Jun 21 |
655.00000 +0.00 |
657.60 | 646.20 | 655.80 | 1,935,447 |
| 02 Jun 21 |
655.00000 +0.80 |
657.80 | 650.40 | 653.00 | 1,919,804 |
| 01 Jun 21 |
654.20001 -2.40 |
663.60 | 627.80 | 629.80 | 2,300,512 |
| 28 May 21 |
656.59998 -10.40 |
670.40 | 651.00 | 668.80 | 2,381,559 |
| 27 May 21 |
667.00000 -6.40 |
668.40 | 659.20 | 665.40 | 6,048,660 |
| 26 May 21 |
673.40002 +0.40 |
677.60 | 671.00 | 674.80 | 2,374,734 |
| 25 May 21 |
673.00000 +1.80 |
676.40 | 669.00 | 671.60 | 3,024,771 |
| 24 May 21 |
671.20001 +1.20 |
672.40 | 668.44 | 671.00 | 1,452,788 |
| 21 May 21 |
670.00000 -3.60 |
674.83 | 667.20 | 673.80 | 3,072,032 |
| 20 May 21 |
673.59998 +17.20 |
675.60 | 658.60 | 660.20 | 2,429,491 |
| 19 May 21 |
656.40002 -7.00 |
659.40 | 648.60 | 659.40 | 2,463,876 |
| 18 May 21 |
663.40002 +20.20 |
665.20 | 643.20 | 647.80 | 2,845,433 |
| 17 May 21 |
643.20001 -4.20 |
650.61 | 637.92 | 648.00 | 2,494,069 |
| 14 May 21 |
647.40002 +23.80 |
647.40 | 631.80 | 643.00 | 3,866,057 |
| 13 May 21 |
623.59998 -1.80 |
627.40 | 618.00 | 623.00 | 2,720,183 |
| 12 May 21 |
625.40002 +3.00 |
631.20 | 622.20 | 622.20 | 2,881,597 |
| 11 May 21 |
622.40002 -9.20 |
626.20 | 611.60 | 622.00 | 3,648,286 |
| 10 May 21 |
631.59998 -4.20 |
635.60 | 628.00 | 634.80 | 2,857,490 |
| 07 May 21 |
635.79999 +5.80 |
636.40 | 629.60 | 632.40 | 2,847,801 |
| 06 May 21 |
630.00000 -4.00 |
634.80 | 627.40 | 633.80 | 2,644,190 |
| 05 May 21 |
634.00000 +8.00 |
636.40 | 626.20 | 626.20 | 1,924,111 |
| 04 May 21 |
626.00000 -12.00 |
641.40 | 626.00 | 638.60 | 2,759,346 |
| 30 Apr 21 |
638.00000 -2.80 |
643.20 | 636.20 | 640.80 | 1,938,897 |
| 29 Apr 21 |
640.79999 +2.80 |
645.00 | 636.40 | 638.20 | 1,422,436 |
| 28 Apr 21 |
638.00000 +1.00 |
641.20 | 635.40 | 638.60 | 1,962,536 |
| 27 Apr 21 |
637.00000 -6.80 |
644.63 | 635.00 | 637.40 | 2,378,634 |
| 26 Apr 21 |
643.79999 -1.20 |
647.40 | 639.60 | 644.40 | 1,171,400 |
| 23 Apr 21 |
645.00000 -1.40 |
648.40 | 638.80 | 645.60 | 2,128,249 |
| 22 Apr 21 |
646.40002 +3.40 |
648.40 | 641.00 | 646.60 | 2,717,963 |
| 21 Apr 21 |
643.00000 +2.00 |
645.20 | 635.00 | 641.80 | 2,629,746 |
| 20 Apr 21 |
641.00000 -3.00 |
647.20 | 639.20 | 644.00 | 2,458,123 |
| 19 Apr 21 |
644.00000 +0.00 |
649.80 | 641.40 | 642.60 | 1,913,512 |
| 16 Apr 21 |
644.00000 -1.20 |
648.20 | 642.40 | 644.20 | 2,785,745 |
| 15 Apr 21 |
645.20001 +3.40 |
650.20 | 641.40 | 643.40 | 1,938,365 |
| 14 Apr 21 |
641.79999 -10.80 |
658.20 | 640.20 | 654.40 | 2,049,237 |
| 13 Apr 21 |
652.59998 +5.60 |
654.60 | 643.40 | 644.00 | 1,309,532 |
| 12 Apr 21 |
647.00000 -5.20 |
652.23 | 643.40 | 651.80 | 1,509,388 |
| 09 Apr 21 |
652.20001 -2.80 |
657.20 | 646.00 | 655.60 | 2,515,478 |
| 08 Apr 21 |
655.00000 +25.80 |
655.00 | 640.40 | 640.80 | 3,422,621 |
| 07 Apr 21 |
629.20001 +1.20 |
633.40 | 627.20 | 630.60 | 1,320,275 |
| 06 Apr 21 |
628.00000 +3.00 |
631.60 | 621.00 | 631.20 | 2,035,756 |
| 01 Apr 21 |
625.00000 +12.20 |
625.80 | 611.60 | 615.40 | 1,632,334 |
| 31 Mar 21 |
612.79999 +6.60 |
613.20 | 604.40 | 607.60 | 2,969,266 |
| 30 Mar 21 |
606.20001 -0.40 |
610.40 | 603.60 | 608.20 | 2,122,820 |
| 29 Mar 21 |
606.59998 -0.40 |
614.40 | 604.00 | 609.40 | 2,163,704 |
| 26 Mar 21 |
607.00000 +3.20 |
612.20 | 603.20 | 606.00 | 2,476,615 |
| 25 Mar 21 |
603.79999 +2.40 |
612.60 | 598.97 | 601.00 | 3,396,217 |
| 24 Mar 21 |
601.40002 +2.00 |
603.40 | 594.80 | 599.40 | 2,556,731 |
| 23 Mar 21 |
599.40002 +11.80 |
599.40 | 582.80 | 585.20 | 2,546,985 |
| 22 Mar 21 |
587.59998 +1.00 |
589.60 | 581.80 | 585.40 | 2,137,145 |
| 19 Mar 21 |
586.59998 +7.00 |
587.20 | 573.20 | 574.00 | 6,170,477 |
| 18 Mar 21 |
579.59998 -1.60 |
587.11 | 576.40 | 583.20 | 2,975,592 |
| 17 Mar 21 |
581.20001 -15.00 |
596.80 | 577.21 | 595.00 | 4,581,280 |
| 16 Mar 21 |
596.20001 +8.40 |
599.80 | 591.40 | 593.40 | 2,673,644 |
| 15 Mar 21 |
587.79999 -3.00 |
598.20 | 586.26 | 593.40 | 2,642,680 |
| 12 Mar 21 |
590.79999 -8.80 |
599.00 | 590.00 | 597.20 | 2,293,567 |
| 11 Mar 21 |
599.59998 +11.40 |
602.80 | 584.40 | 590.40 | 5,242,138 |
| 10 Mar 21 |
588.20001 -14.80 |
607.00 | 588.20 | 607.00 | 3,196,629 |
| 09 Mar 21 |
603.00000 +11.60 |
608.00 | 590.80 | 591.80 | 3,425,045 |
| 08 Mar 21 |
591.40002 +0.80 |
594.40 | 583.20 | 590.20 | 3,001,988 |
| 05 Mar 21 |
590.59998 -6.40 |
598.60 | 590.40 | 593.00 | 4,125,305 |
| 04 Mar 21 |
597.00000 +17.60 |
606.20 | 580.00 | 580.20 | 6,800,795 |
| 03 Mar 21 |
579.40002 +7.20 |
588.20 | 576.20 | 583.00 | 1,639,142 |
| 02 Mar 21 |
572.20001 +3.20 |
574.86 | 567.80 | 568.20 | 1,837,894 |
| 01 Mar 21 |
569.00000 +10.40 |
572.00 | 561.40 | 562.80 | 3,418,379 |
| 26 Feb 21 |
558.59998 -13.40 |
572.00 | 556.00 | 564.00 | 3,888,827 |
| 25 Feb 21 |
572.00000 -2.00 |
579.20 | 564.60 | 575.00 | 2,098,232 |
| 24 Feb 21 |
574.00000 -5.80 |
584.38 | 572.20 | 575.00 | 2,176,763 |
| 23 Feb 21 |
579.79999 -1.20 |
583.00 | 573.10 | 579.80 | 1,899,521 |
| 22 Feb 21 |
581.00000 -14.60 |
593.60 | 579.20 | 590.00 | 3,327,918 |
| 19 Feb 21 |
595.59998 -8.60 |
609.60 | 595.60 | 602.40 | 2,342,797 |
| 18 Feb 21 |
604.20001 +8.00 |
604.80 | 594.40 | 594.40 | 3,094,718 |
| 17 Feb 21 |
596.20001 -3.80 |
601.92 | 588.20 | 600.00 | 3,782,503 |
| 16 Feb 21 |
600.00000 -3.60 |
606.00 | 599.85 | 603.60 | 2,087,404 |
| 15 Feb 21 |
603.59998 +13.40 |
605.60 | 588.80 | 594.00 | 1,631,857 |
| 12 Feb 21 |
590.20001 +0.20 |
590.20 | 582.60 | 588.60 | 2,150,785 |
| 11 Feb 21 |
590.00000 +2.00 |
597.00 | 587.40 | 588.20 | 1,570,141 |
| 10 Feb 21 |
588.00000 -2.00 |
592.20 | 585.60 | 591.80 | 1,844,974 |
| 09 Feb 21 |
590.00000 -2.40 |
592.40 | 581.40 | 590.80 | 1,724,400 |
| 08 Feb 21 |
592.40002 +0.80 |
597.40 | 591.60 | 594.20 | 3,755,124 |
| 05 Feb 21 |
591.59998 -5.80 |
600.80 | 591.60 | 595.20 | 2,798,497 |
| 04 Feb 21 |
597.40002 +0.60 |
598.80 | 585.60 | 596.40 | 2,401,369 |
| 03 Feb 21 |
596.79999 -8.40 |
607.20 | 593.20 | 605.60 | 1,523,184 |
| 02 Feb 21 |
605.20001 +1.80 |
608.00 | 598.80 | 607.80 | 3,033,557 |
| 01 Feb 21 |
603.40002 +13.60 |
613.00 | 599.20 | 602.80 | 1,631,487 |
| 29 Jan 21 |
589.79999 -10.40 |
602.01 | 589.40 | 599.20 | 2,520,486 |
| 28 Jan 21 |
600.20001 -18.40 |
619.60 | 596.05 | 613.80 | 2,418,180 |
| 27 Jan 21 |
618.59998 +8.20 |
620.60 | 608.79 | 613.80 | 3,691,813 |
| 26 Jan 21 |
610.40002 -0.40 |
614.80 | 608.72 | 612.20 | 3,538,013 |
| 25 Jan 21 |
610.79999 +3.80 |
625.00 | 607.08 | 620.80 | 3,230,756 |
| 22 Jan 21 |
607.00000 +5.80 |
610.54 | 596.73 | 602.00 | 4,393,688 |
| 21 Jan 21 |
601.20001 +28.20 |
615.00 | 589.00 | 612.00 | 5,720,473 |
| 20 Jan 21 |
573.00000 +12.80 |
574.00 | 560.31 | 562.60 | 2,311,219 |
| 19 Jan 21 |
560.20001 +0.20 |
564.56 | 555.20 | 562.60 | 1,612,640 |
| 18 Jan 21 |
560.00000 -5.00 |
567.20 | 560.00 | 565.00 | 1,296,038 |
| 15 Jan 21 |
565.00000 +0.00 |
566.40 | 558.00 | 560.40 | 2,113,972 |
| 14 Jan 21 |
565.00000 -0.60 |
566.20 | 543.20 | 554.20 | 5,107,338 |
| 13 Jan 21 |
565.59998 -2.00 |
570.46 | 562.60 | 569.00 | 2,567,588 |
| 12 Jan 21 |
567.59998 -12.60 |
588.00 | 567.14 | 581.00 | 2,490,162 |
| 11 Jan 21 |
580.20001 -4.80 |
592.60 | 580.20 | 581.80 | 2,948,622 |
| 08 Jan 21 |
585.00000 +9.20 |
585.00 | 572.18 | 579.60 | 2,518,974 |
| 07 Jan 21 |
575.79999 -4.20 |
582.40 | 570.20 | 581.00 | 2,708,159 |
| 06 Jan 21 |
580.00000 -2.40 |
585.40 | 571.40 | 582.20 | 2,603,181 |
| 05 Jan 21 |
582.40002 -6.00 |
589.04 | 579.94 | 584.60 | 2,324,950 |
| 04 Jan 21 |
588.40002 +6.40 |
602.60 | 585.07 | 588.80 | 2,445,391 |
| 31 Dec 20 |
582.00000 -7.80 |
589.00 | 578.20 | 581.40 | 787,185 |
| 30 Dec 20 |
589.79999 -7.00 |
599.60 | 588.60 | 592.60 | 1,169,205 |
| 29 Dec 20 |
596.79999 +12.60 |
603.59 | 584.80 | 587.80 | 1,865,954 |
| 24 Dec 20 |
584.20001 -2.60 |
592.75 | 577.85 | 585.40 | 554,921 |
| 23 Dec 20 |
586.79999 -4.80 |
592.60 | 585.00 | 590.60 | 1,031,787 |
| 22 Dec 20 |
591.59998 +11.40 |
592.29 | 577.40 | 581.00 | 1,766,088 |
| 21 Dec 20 |
580.20001 -7.20 |
586.39 | 573.78 | 585.00 | 1,972,149 |
| 18 Dec 20 |
587.40002 -1.20 |
591.20 | 581.40 | 586.60 | 5,622,613 |
| 17 Dec 20 |
588.59998 +8.40 |
592.20 | 572.80 | 589.60 | 2,740,669 |
| 16 Dec 20 |
580.20001 +5.00 |
580.20 | 568.60 | 568.60 | 2,168,340 |
| 15 Dec 20 |
575.20001 -10.80 |
590.00 | 574.00 | 584.40 | 2,698,112 |
| 14 Dec 20 |
586.00000 +9.20 |
588.20 | 573.60 | 581.80 | 3,465,971 |
| 11 Dec 20 |
576.79999 +4.00 |
579.80 | 563.20 | 574.40 | 3,156,096 |
| 10 Dec 20 |
572.79999 +2.80 |
583.00 | 566.00 | 577.00 | 2,682,341 |
| 09 Dec 20 |
570.00000 +5.60 |
573.40 | 566.10 | 566.40 | 5,540,251 |
| 08 Dec 20 |
564.40002 -7.20 |
571.82 | 564.40 | 568.40 | 4,813,547 |
| 07 Dec 20 |
571.59998 -2.20 |
583.60 | 570.60 | 577.00 | 4,384,467 |
| 04 Dec 20 |
573.79999 -11.00 |
587.40 | 573.80 | 584.80 | 4,104,629 |
| 03 Dec 20 |
584.79999 +6.20 |
592.60 | 577.80 | 577.80 | 7,183,575 |
| 02 Dec 20 |
578.59998 -9.40 |
592.79 | 575.80 | 590.20 | 4,009,185 |
| 01 Dec 20 |
588.00000 -17.00 |
610.40 | 588.00 | 607.40 | 4,065,710 |
| 30 Nov 20 |
605.00000 -4.80 |
613.20 | 601.20 | 604.00 | 3,700,294 |
| 27 Nov 20 |
609.79999 +10.40 |
611.90 | 596.51 | 601.60 | 5,464,138 |
| 26 Nov 20 |
599.40002 +4.80 |
603.38 | 594.37 | 599.00 | 2,641,096 |
| 25 Nov 20 |
594.59998 +15.00 |
594.60 | 569.60 | 575.60 | 4,844,548 |
| 24 Nov 20 |
579.59998 +0.00 |
586.00 | 572.62 | 578.40 | 3,922,627 |
| 23 Nov 20 |
579.59998 -9.20 |
591.60 | 574.00 | 589.00 | 4,830,149 |
| 20 Nov 20 |
588.79999 -91.00 |
620.37 | 583.86 | 610.00 | 11,004,049 |
| 19 Nov 20 |
679.79999 -1.40 |
682.80 | 675.20 | 680.00 | 2,299,521 |
| 18 Nov 20 |
681.20001 +6.60 |
682.20 | 675.80 | 678.00 | 2,799,442 |
| 17 Nov 20 |
674.59998 -3.80 |
681.40 | 670.20 | 680.00 | 2,261,533 |
| 16 Nov 20 |
678.40002 +2.40 |
684.80 | 676.20 | 679.20 | 2,062,627 |
| 13 Nov 20 |
676.00000 -1.00 |
681.80 | 673.20 | 673.20 | 2,037,079 |
| 12 Nov 20 |
677.00000 +4.60 |
681.20 | 664.40 | 672.80 | 2,204,083 |
| 11 Nov 20 |
672.40002 -11.40 |
688.00 | 667.20 | 683.20 | 3,531,155 |
| 10 Nov 20 |
683.79999 +0.80 |
701.20 | 674.20 | 682.20 | 3,269,341 |
| 09 Nov 20 |
683.00000 +19.20 |
696.20 | 668.20 | 670.80 | 2,994,849 |
| 06 Nov 20 |
663.79999 +3.40 |
664.20 | 650.60 | 658.40 | 1,471,224 |
| 05 Nov 20 |
660.40002 +7.40 |
666.80 | 656.00 | 660.60 | 2,439,372 |
| 04 Nov 20 |
653.00000 +12.60 |
653.00 | 630.60 | 633.60 | 3,144,091 |
| 03 Nov 20 |
640.40002 +15.20 |
640.40 | 628.40 | 628.40 | 2,138,845 |
| 02 Nov 20 |
625.20001 -10.40 |
641.00 | 625.20 | 634.60 | 1,863,050 |
| 30 Oct 20 |
635.59998 +0.40 |
638.20 | 626.27 | 628.00 | 2,690,866 |
| 29 Oct 20 |
635.20001 +4.20 |
641.72 | 630.20 | 632.80 | 2,393,580 |
| 28 Oct 20 |
631.00000 -19.00 |
642.80 | 625.80 | 636.20 | 3,275,082 |
| 27 Oct 20 |
650.00000 -0.80 |
658.60 | 644.20 | 649.60 | 2,272,849 |
| 26 Oct 20 |
650.79999 -43.20 |
688.60 | 650.80 | 678.40 | 3,354,091 |
| 23 Oct 20 |
694.00000 -4.60 |
703.60 | 691.20 | 692.40 | 1,610,430 |
| 22 Oct 20 |
698.59998 +5.00 |
698.63 | 685.20 | 692.20 | 3,565,093 |
| 21 Oct 20 |
693.59998 -13.40 |
709.20 | 688.20 | 709.00 | 1,600,932 |
| 20 Oct 20 |
707.00000 -5.20 |
717.60 | 698.00 | 698.00 | 1,198,646 |
| 19 Oct 20 |
712.20001 +0.60 |
721.40 | 712.20 | 716.40 | 1,082,307 |
| 16 Oct 20 |
711.59998 +8.20 |
719.80 | 706.80 | 707.60 | 1,889,512 |
| 15 Oct 20 |
703.40002 -8.80 |
709.00 | 692.80 | 701.40 | 2,344,106 |
| 14 Oct 20 |
712.20001 -2.60 |
726.60 | 710.80 | 718.80 | 1,279,434 |
| 13 Oct 20 |
714.79999 -9.20 |
728.00 | 714.80 | 727.00 | 5,077,055 |
| 12 Oct 20 |
724.00000 +3.20 |
724.80 | 717.40 | 723.00 | 1,155,376 |
| 09 Oct 20 |
720.79999 +1.00 |
724.20 | 714.40 | 721.80 | 1,667,901 |
| 08 Oct 20 |
719.79999 +5.60 |
723.00 | 712.40 | 714.20 | 881,801 |
| 07 Oct 20 |
714.20001 -3.40 |
722.80 | 710.60 | 711.00 | 1,525,954 |
| 06 Oct 20 |
717.59998 -6.40 |
725.00 | 713.00 | 723.20 | 1,541,567 |
| 05 Oct 20 |
724.00000 +3.20 |
730.20 | 719.60 | 727.00 | 1,359,044 |
| 02 Oct 20 |
720.79999 -1.80 |
722.80 | 714.00 | 718.60 | 1,281,317 |
| 01 Oct 20 |
722.59998 +1.80 |
727.60 | 715.40 | 715.60 | 2,170,187 |
| 30 Sep 20 |
720.79999 -13.40 |
733.40 | 717.60 | 729.00 | 1,837,727 |
| 29 Sep 20 |
734.20001 +6.60 |
739.40 | 724.40 | 729.80 | 1,368,246 |
| 28 Sep 20 |
727.59998 +12.80 |
735.60 | 718.60 | 721.20 | 1,513,418 |
| 25 Sep 20 |
714.79999 +0.40 |
716.80 | 701.80 | 716.80 | 1,402,899 |
| 24 Sep 20 |
714.40002 -7.60 |
717.80 | 708.40 | 712.00 | 2,554,557 |
| 23 Sep 20 |
722.00000 +1.40 |
738.40 | 715.40 | 734.20 | 2,557,710 |
| 22 Sep 20 |
720.59998 +4.40 |
727.00 | 713.80 | 721.60 | 1,962,959 |
| 21 Sep 20 |
716.20001 -14.60 |
733.00 | 708.60 | 730.20 | 1,171,511 |
| 18 Sep 20 |
730.79999 +3.60 |
736.48 | 727.36 | 728.40 | 3,156,569 |
| 17 Sep 20 |
727.20001 +0.40 |
733.80 | 717.00 | 717.20 | 1,804,742 |
| 16 Sep 20 |
726.79999 +0.80 |
735.40 | 724.80 | 726.80 | 2,245,322 |
| 15 Sep 20 |
726.00000 +4.20 |
731.60 | 720.00 | 722.80 | 1,850,739 |
| 14 Sep 20 |
721.79999 +4.80 |
729.00 | 718.00 | 721.20 | 1,997,082 |
| 11 Sep 20 |
717.00000 -8.20 |
728.60 | 717.00 | 721.40 | 1,705,566 |
| 10 Sep 20 |
725.20001 -1.60 |
733.40 | 719.20 | 729.20 | 1,319,046 |
| 09 Sep 20 |
726.79999 +14.00 |
732.60 | 708.80 | 710.60 | 2,005,269 |
| 08 Sep 20 |
712.79999 -9.80 |
725.40 | 699.40 | 722.80 | 2,075,338 |
| 07 Sep 20 |
722.59998 +19.60 |
723.00 | 706.60 | 707.60 | 808,740 |
| 04 Sep 20 |
703.00000 -20.00 |
730.00 | 699.20 | 716.00 | 2,676,769 |
| 03 Sep 20 |
723.00000 -22.20 |
753.80 | 722.60 | 748.60 | 1,399,239 |
| 02 Sep 20 |
745.20001 +11.00 |
754.99 | 737.60 | 739.80 | 1,630,659 |
| 01 Sep 20 |
734.20001 -6.40 |
748.20 | 729.20 | 745.40 | 2,548,635 |
| 28 Aug 20 |
740.59998 -6.60 |
753.20 | 739.60 | 750.80 | 2,157,739 |
| 27 Aug 20 |
747.20001 -11.40 |
762.40 | 747.20 | 762.40 | 1,246,908 |
| 26 Aug 20 |
758.59998 +19.80 |
758.60 | 735.40 | 742.40 | 1,427,071 |
| 25 Aug 20 |
738.79999 -1.00 |
748.00 | 734.00 | 741.40 | 1,435,432 |
| 24 Aug 20 |
739.79999 +4.80 |
749.20 | 737.60 | 741.20 | 1,020,599 |
| 21 Aug 20 |
735.00000 -2.80 |
743.40 | 730.40 | 736.80 | 1,552,045 |
| 20 Aug 20 |
737.79999 -1.60 |
741.80 | 730.00 | 735.40 | 1,754,856 |
| 19 Aug 20 |
739.40002 -6.20 |
754.60 | 739.00 | 748.60 | 1,632,057 |
| 18 Aug 20 |
745.59998 +0.60 |
752.40 | 738.00 | 741.60 | 1,577,485 |
| 17 Aug 20 |
745.00000 +4.20 |
750.80 | 736.80 | 736.80 | 1,166,979 |
| 14 Aug 20 |
740.79999 -20.00 |
761.60 | 736.60 | 761.20 | 1,797,930 |
| 13 Aug 20 |
760.79999 -0.40 |
765.00 | 751.60 | 755.60 | 1,537,542 |
| 12 Aug 20 |
761.20001 +12.20 |
762.00 | 740.20 | 745.60 | 2,093,479 |
| 11 Aug 20 |
749.00000 +3.80 |
758.00 | 742.40 | 747.00 | 2,036,091 |
| 10 Aug 20 |
745.20001 -20.20 |
769.80 | 742.00 | 765.20 | 1,573,813 |
| 07 Aug 20 |
765.40002 +14.20 |
774.40 | 747.60 | 750.40 | 2,426,800 |
| 06 Aug 20 |
751.20001 -4.00 |
759.20 | 747.40 | 750.80 | 1,402,394 |
| 05 Aug 20 |
755.20001 +13.60 |
759.20 | 741.80 | 752.00 | 2,965,534 |
| 04 Aug 20 |
741.59998 -8.80 |
754.20 | 741.20 | 753.60 | 1,822,973 |
| 03 Aug 20 |
750.40002 +21.00 |
756.60 | 717.00 | 728.80 | 4,141,447 |
| 31 Jul 20 |
729.40002 +11.40 |
730.60 | 721.40 | 726.20 | 2,788,293 |
| 30 Jul 20 |
718.00000 -26.60 |
746.00 | 717.40 | 743.00 | 2,808,699 |
| 29 Jul 20 |
744.59998 +9.00 |
746.40 | 731.80 | 733.60 | 1,487,805 |
| 28 Jul 20 |
735.59998 +1.80 |
755.80 | 726.70 | 737.40 | 1,617,341 |
| 27 Jul 20 |
733.79999 -14.40 |
745.20 | 719.20 | 737.80 | 2,299,006 |
| 24 Jul 20 |
748.20001 -5.40 |
756.60 | 742.14 | 747.20 | 3,453,227 |
| 23 Jul 20 |
753.59998 +46.60 |
761.00 | 698.80 | 713.00 | 4,678,592 |
| 22 Jul 20 |
707.00000 -1.80 |
712.80 | 701.00 | 701.20 | 2,378,586 |
| 21 Jul 20 |
708.79999 +18.60 |
726.60 | 696.80 | 698.60 | 5,338,403 |
| 20 Jul 20 |
690.20001 +10.20 |
696.00 | 676.20 | 679.60 | 2,758,712 |
| 17 Jul 20 |
680.00000 +6.40 |
680.00 | 664.20 | 677.80 | 2,997,432 |
| 16 Jul 20 |
673.59998 -15.40 |
684.00 | 673.60 | 682.00 | 3,593,369 |
| 15 Jul 20 |
689.00000 +25.00 |
689.80 | 668.60 | 668.60 | 2,711,063 |
| 14 Jul 20 |
664.00000 +0.60 |
669.80 | 651.00 | 654.40 | 2,290,067 |
| 13 Jul 20 |
663.40002 +5.60 |
667.87 | 659.80 | 664.00 | 1,443,917 |
| 10 Jul 20 |
657.79999 +1.40 |
668.00 | 651.17 | 654.60 | 1,311,537 |
| 09 Jul 20 |
656.40002 -4.00 |
668.80 | 656.40 | 665.20 | 1,564,198 |
| 08 Jul 20 |
660.40002 -9.20 |
673.40 | 660.40 | 663.80 | 1,513,206 |
| 07 Jul 20 |
669.59998 -11.20 |
679.40 | 663.60 | 678.40 | 1,984,213 |
| 06 Jul 20 |
680.79999 +15.20 |
683.40 | 671.40 | 678.20 | 1,532,134 |
| 03 Jul 20 |
665.59998 +0.40 |
674.20 | 660.80 | 671.20 | 2,031,086 |
| 02 Jul 20 |
665.20001 -4.40 |
681.00 | 663.04 | 674.80 | 3,396,156 |
| 01 Jul 20 |
669.59998 -2.20 |
681.00 | 666.00 | 671.20 | 2,199,236 |
| 30 Jun 20 |
671.79999 +1.60 |
677.30 | 663.80 | 672.60 | 2,337,653 |
| 29 Jun 20 |
670.20001 +1.20 |
675.20 | 666.60 | 670.40 | 1,796,210 |
| 26 Jun 20 |
669.00000 +8.80 |
677.40 | 665.20 | 669.20 | 2,523,214 |
| 25 Jun 20 |
660.20001 -10.40 |
675.00 | 655.80 | 670.60 | 2,194,937 |
| 24 Jun 20 |
670.59998 -20.00 |
686.20 | 670.60 | 680.80 | 2,461,520 |
| 23 Jun 20 |
690.59998 +7.60 |
691.80 | 680.20 | 688.00 | 1,571,573 |
| 22 Jun 20 |
683.00000 -8.80 |
693.00 | 680.80 | 686.80 | 1,394,612 |
| 19 Jun 20 |
691.79999 +13.60 |
691.80 | 676.40 | 680.00 | 8,849,663 |
| 18 Jun 20 |
678.20001 -1.00 |
683.08 | 672.60 | 676.60 | 2,119,798 |
| 17 Jun 20 |
679.20001 +11.80 |
683.40 | 665.00 | 669.40 | 2,436,494 |
| 16 Jun 20 |
667.40002 +20.60 |
671.20 | 653.40 | 656.20 | 2,426,242 |
| 15 Jun 20 |
646.79999 -3.40 |
649.20 | 639.00 | 640.80 | 1,622,235 |
| 12 Jun 20 |
650.20001 -1.80 |
657.00 | 638.00 | 642.40 | 2,781,621 |
| 11 Jun 20 |
652.00000 -28.00 |
677.40 | 652.00 | 670.00 | 2,169,876 |
| 10 Jun 20 |
680.00000 +0.60 |
689.40 | 675.00 | 679.00 | 2,416,276 |
| 09 Jun 20 |
679.40002 -8.80 |
694.60 | 679.40 | 690.20 | 2,810,485 |
| 08 Jun 20 |
688.20001 -2.20 |
693.40 | 679.80 | 689.80 | 2,055,451 |
| 05 Jun 20 |
690.40002 +4.80 |
698.80 | 684.60 | 690.80 | 3,303,602 |
| 04 Jun 20 |
685.59998 -1.60 |
693.60 | 681.80 | 683.20 | 2,407,345 |
| 03 Jun 20 |
687.20001 +10.20 |
688.32 | 676.60 | 684.60 | 2,019,985 |
| 02 Jun 20 |
677.00000 -8.20 |
694.05 | 676.20 | 690.00 | 1,852,069 |
| 01 Jun 20 |
685.20001 -5.80 |
699.40 | 678.20 | 696.40 | 1,669,827 |
| 29 May 20 |
691.00000 -2.00 |
697.60 | 682.80 | 689.80 | 6,870,354 |
| 28 May 20 |
693.00000 -2.20 |
710.80 | 688.40 | 703.00 | 3,641,188 |
| 27 May 20 |
695.20001 -0.40 |
706.60 | 691.60 | 701.00 | 4,174,102 |
| 26 May 20 |
695.59998 +15.80 |
702.91 | 683.65 | 697.20 | 3,523,995 |
| 22 May 20 |
679.79999 +3.20 |
685.00 | 664.49 | 667.20 | 1,685,529 |
| 21 May 20 |
676.59998 -2.20 |
681.60 | 663.60 | 672.80 | 2,390,065 |
| 20 May 20 |
678.79999 +14.60 |
681.20 | 662.80 | 664.20 | 2,656,930 |
| 19 May 20 |
664.20001 +7.40 |
667.80 | 657.40 | 664.00 | 3,649,273 |
| 18 May 20 |
656.79999 +17.60 |
659.80 | 643.80 | 643.80 | 3,265,414 |
| 15 May 20 |
639.20001 +20.80 |
643.40 | 622.60 | 623.00 | 3,412,226 |
| 14 May 20 |
618.40002 -48.20 |
662.80 | 615.00 | 652.00 | 3,919,875 |
| 13 May 20 |
666.59998 +11.60 |
688.80 | 652.09 | 683.40 | 5,564,311 |
| 12 May 20 |
655.00000 +12.40 |
660.00 | 640.40 | 642.60 | 5,643,546 |
| 11 May 20 |
642.59998 +0.60 |
651.80 | 635.80 | 644.60 | 3,237,770 |
| 07 May 20 |
642.00000 +14.40 |
648.20 | 629.40 | 629.40 | 3,308,456 |
| 06 May 20 |
627.59998 -0.40 |
628.80 | 618.80 | 624.00 | 2,666,969 |
| 05 May 20 |
628.00000 +10.40 |
633.80 | 619.40 | 623.60 | 2,062,310 |
| 04 May 20 |
617.59998 -3.40 |
621.40 | 603.60 | 621.40 | 2,578,576 |
| 01 May 20 |
621.00000 -19.00 |
637.21 | 619.20 | 630.00 | 2,093,987 |
| 30 Apr 20 |
640.00000 +13.40 |
642.40 | 628.85 | 633.20 | 4,163,141 |
| 29 Apr 20 |
626.59998 +11.60 |
630.20 | 607.80 | 615.00 | 3,223,057 |
| 28 Apr 20 |
615.00000 -0.60 |
625.80 | 613.40 | 614.40 | 3,243,574 |
| 27 Apr 20 |
615.59998 +5.80 |
624.80 | 612.80 | 616.00 | 2,245,969 |
| 24 Apr 20 |
609.79999 -9.20 |
619.20 | 605.80 | 614.00 | 2,461,027 |
| 23 Apr 20 |
619.00000 -4.20 |
631.60 | 614.40 | 623.40 | 3,949,179 |
| 22 Apr 20 |
623.20001 -3.60 |
623.20 | 591.80 | 615.20 | 2,896,230 |
| 21 Apr 20 |
626.79999 -9.80 |
650.04 | 626.80 | 632.40 | 3,404,711 |
| 20 Apr 20 |
636.59998 +4.80 |
642.60 | 627.25 | 635.00 | 2,184,054 |
| 17 Apr 20 |
631.79999 +16.80 |
640.80 | 616.40 | 626.00 | 5,306,723 |
| 16 Apr 20 |
615.00000 +2.80 |
627.77 | 613.40 | 618.80 | 2,906,264 |
| 15 Apr 20 |
612.20001 -12.40 |
629.00 | 608.40 | 625.00 | 4,117,758 |
| 14 Apr 20 |
624.59998 +9.80 |
632.62 | 613.63 | 621.40 | 3,438,413 |
| 09 Apr 20 |
614.79999 +8.00 |
617.86 | 595.00 | 612.60 | 3,092,922 |
| 08 Apr 20 |
606.79999 +25.40 |
606.80 | 573.60 | 575.00 | 4,515,486 |
| 07 Apr 20 |
581.40002 +16.00 |
581.40 | 562.20 | 569.40 | 4,793,747 |
| 06 Apr 20 |
565.40002 +7.20 |
577.80 | 545.40 | 556.20 | 3,567,228 |
| 03 Apr 20 |
558.20001 +5.00 |
567.83 | 551.60 | 551.60 | 3,123,645 |
| 02 Apr 20 |
553.20001 -23.20 |
580.00 | 541.60 | 577.60 | 4,793,873 |
| 01 Apr 20 |
576.40002 -15.40 |
590.60 | 568.60 | 576.80 | 4,062,003 |
| 31 Mar 20 |
591.79999 -8.20 |
611.00 | 588.20 | 603.20 | 4,378,634 |
| 30 Mar 20 |
600.00000 +10.00 |
600.00 | 575.60 | 594.80 | 2,176,646 |
| 27 Mar 20 |
590.00000 -10.00 |
599.00 | 566.40 | 590.20 | 2,726,569 |
| 26 Mar 20 |
600.00000 +12.40 |
601.00 | 570.40 | 570.40 | 3,588,251 |
| 25 Mar 20 |
587.59998 +26.80 |
601.20 | 563.72 | 575.20 | 3,731,326 |
| 24 Mar 20 |
560.79999 +26.00 |
566.00 | 534.40 | 556.40 | 5,285,157 |
| 23 Mar 20 |
534.79999 -20.80 |
556.00 | 515.60 | 526.40 | 5,357,093 |
| 20 Mar 20 |
555.59998 -23.20 |
605.40 | 546.00 | 601.60 | 6,776,996 |
| 19 Mar 20 |
578.79999 -1.00 |
614.00 | 537.40 | 577.00 | 4,281,418 |
| 18 Mar 20 |
579.79999 +1.20 |
613.25 | 566.00 | 566.00 | 5,231,669 |
| 17 Mar 20 |
578.59998 -34.20 |
637.60 | 578.60 | 634.20 | 7,031,193 |
| 16 Mar 20 |
612.79999 +30.80 |
624.60 | 532.40 | 556.00 | 6,333,763 |
| 13 Mar 20 |
582.00000 +22.00 |
600.80 | 565.14 | 582.40 | 5,337,703 |
| 12 Mar 20 |
560.00000 -65.00 |
600.80 | 554.40 | 594.00 | 6,716,757 |
| 11 Mar 20 |
625.00000 +3.00 |
632.20 | 619.60 | 627.60 | 6,458,410 |
| 10 Mar 20 |
622.00000 -5.40 |
649.16 | 622.00 | 635.20 | 5,729,634 |
| 09 Mar 20 |
627.40002 -40.60 |
709.00 | 617.60 | 659.80 | 6,740,377 |
| 06 Mar 20 |
668.00000 -22.80 |
683.60 | 660.80 | 680.60 | 5,225,751 |
| 05 Mar 20 |
690.79999 -13.20 |
707.00 | 677.20 | 705.60 | 4,703,099 |
| 04 Mar 20 |
704.00000 +2.20 |
710.60 | 696.00 | 700.20 | 1,999,649 |
| 03 Mar 20 |
701.79999 +7.60 |
718.00 | 700.40 | 702.40 | 3,336,797 |
| 02 Mar 20 |
694.20001 +12.40 |
705.80 | 672.40 | 686.80 | 6,620,814 |
| 28 Feb 20 |
681.79999 -41.40 |
723.20 | 677.40 | 698.00 | 5,884,031 |
| 27 Feb 20 |
723.20001 -15.80 |
733.80 | 714.40 | 726.80 | 2,624,386 |
| 26 Feb 20 |
739.00000 +0.80 |
740.40 | 719.00 | 733.20 | 1,729,042 |
| 25 Feb 20 |
738.20001 -19.60 |
765.80 | 735.60 | 758.80 | 2,303,232 |
| 24 Feb 20 |
757.79999 -16.00 |
760.60 | 742.00 | 756.60 | 3,077,236 |
| 21 Feb 20 |
773.79999 -5.20 |
784.60 | 771.20 | 775.20 | 1,717,342 |
| 20 Feb 20 |
779.00000 -15.60 |
792.20 | 779.00 | 788.20 | 1,605,451 |
| 19 Feb 20 |
794.59998 +12.80 |
794.60 | 779.40 | 782.40 | 1,581,116 |
| 18 Feb 20 |
781.79999 -1.00 |
783.60 | 776.20 | 777.00 | 2,446,755 |
| 17 Feb 20 |
782.79999 -1.00 |
791.40 | 779.40 | 791.40 | 762,810 |
| 14 Feb 20 |
783.79999 -0.20 |
786.51 | 778.20 | 784.00 | 1,636,065 |
| 13 Feb 20 |
784.00000 -5.20 |
792.60 | 778.80 | 785.20 | 1,967,672 |
| 12 Feb 20 |
789.20001 +4.40 |
789.20 | 779.40 | 781.20 | 2,829,830 |
| 11 Feb 20 |
784.79999 +11.00 |
787.60 | 776.60 | 780.20 | 3,306,874 |
| 10 Feb 20 |
773.79999 +0.60 |
775.60 | 765.20 | 769.20 | 1,454,376 |
| 07 Feb 20 |
773.20001 +0.80 |
774.40 | 768.10 | 774.40 | 1,844,692 |
| 06 Feb 20 |
772.40002 -6.20 |
778.40 | 761.80 | 775.40 | 2,583,972 |
| 05 Feb 20 |
778.59998 +16.00 |
779.20 | 747.00 | 747.40 | 6,671,431 |
| 04 Feb 20 |
762.59998 +9.60 |
763.26 | 753.60 | 753.80 | 2,535,309 |
| 03 Feb 20 |
753.00000 +14.60 |
755.60 | 740.20 | 745.00 | 1,941,361 |
| 31 Jan 20 |
738.40002 -7.60 |
754.40 | 736.40 | 747.40 | 2,072,816 |
| 30 Jan 20 |
746.00000 -13.00 |
759.47 | 744.20 | 751.40 | 1,542,579 |
| 29 Jan 20 |
759.00000 +5.20 |
762.00 | 753.28 | 759.00 | 1,681,093 |
| 28 Jan 20 |
753.79999 +0.60 |
762.00 | 744.80 | 756.20 | 1,812,792 |
| 27 Jan 20 |
753.20001 -12.80 |
761.00 | 747.00 | 755.20 | 1,814,350 |
| 24 Jan 20 |
766.00000 +12.00 |
771.40 | 756.60 | 758.80 | 2,128,202 |
| 23 Jan 20 |
754.00000 -8.60 |
765.35 | 753.60 | 764.40 | 1,872,577 |
| 22 Jan 20 |
762.59998 +28.60 |
774.00 | 742.20 | 761.20 | 7,025,443 |
| 21 Jan 20 |
734.00000 +7.00 |
772.20 | 717.60 | 725.00 | 2,419,924 |
| 20 Jan 20 |
727.00000 -7.20 |
737.20 | 726.12 | 732.40 | 1,315,552 |
| 17 Jan 20 |
734.20001 -5.00 |
744.60 | 731.80 | 741.80 | 3,917,618 |
| 16 Jan 20 |
739.20001 +1.00 |
741.60 | 730.80 | 741.60 | 2,120,578 |
| 15 Jan 20 |
738.20001 +4.20 |
740.20 | 729.20 | 731.60 | 2,590,939 |
| 14 Jan 20 |
734.00000 -1.80 |
741.40 | 730.40 | 739.00 | 2,374,106 |
| 13 Jan 20 |
735.79999 -4.20 |
747.40 | 735.80 | 743.00 | 1,875,830 |
| 10 Jan 20 |
740.00000 -2.40 |
747.60 | 740.00 | 747.60 | 1,576,963 |
| 09 Jan 20 |
742.40002 +8.60 |
744.00 | 736.61 | 738.80 | 2,287,688 |
| 08 Jan 20 |
733.79999 -1.40 |
738.10 | 729.20 | 730.20 | 2,058,355 |
| 07 Jan 20 |
735.20001 -1.00 |
743.00 | 732.00 | 740.00 | 1,732,235 |
| 06 Jan 20 |
736.20001 -2.20 |
737.60 | 730.00 | 737.00 | 1,300,165 |
| 03 Jan 20 |
738.40002 -9.20 |
742.80 | 732.00 | 738.40 | 1,120,100 |
| 02 Jan 20 |
747.59998 -1.40 |
753.80 | 745.43 | 752.20 | 1,772,405 |
| 31 Dec 19 |
749.00000 -0.40 |
750.60 | 743.20 | 747.60 | 741,297 |
| 30 Dec 19 |
749.40002 -7.40 |
756.60 | 745.40 | 754.40 | 1,148,498 |
| 27 Dec 19 |
756.79999 -0.60 |
763.60 | 751.80 | 756.40 | 860,349 |
| 24 Dec 19 |
757.40002 +1.60 |
760.00 | 755.20 | 756.20 | 263,227 |
| 23 Dec 19 |
755.79999 +8.80 |
759.60 | 747.00 | 749.00 | 963,419 |
| 20 Dec 19 |
747.00000 +1.80 |
750.40 | 744.20 | 746.40 | 3,254,702 |
| 19 Dec 19 |
745.20001 -0.60 |
750.40 | 743.00 | 750.40 | 1,903,262 |
| 18 Dec 19 |
745.79999 -0.60 |
747.40 | 736.80 | 736.80 | 2,398,711 |
| 17 Dec 19 |
746.40002 +4.20 |
751.80 | 741.20 | 743.80 | 2,338,947 |
| 16 Dec 19 |
742.20001 +9.80 |
753.20 | 736.66 | 740.80 | 2,419,140 |
| 13 Dec 19 |
732.40002 +7.40 |
740.60 | 721.00 | 725.80 | 2,992,253 |
| 12 Dec 19 |
725.00000 +3.40 |
731.20 | 718.00 | 721.00 | 2,232,517 |
| 11 Dec 19 |
721.59998 -0.80 |
726.00 | 717.00 | 726.00 | 2,296,376 |
| 10 Dec 19 |
722.40002 -3.00 |
728.00 | 712.40 | 723.80 | 3,327,701 |
| 09 Dec 19 |
725.40002 +0.20 |
729.60 | 716.80 | 721.00 | 1,724,268 |
| 06 Dec 19 |
725.20001 +8.40 |
728.40 | 715.40 | 717.00 | 2,361,894 |
| 05 Dec 19 |
716.79999 -5.40 |
724.31 | 714.60 | 722.60 | 2,527,497 |
| 04 Dec 19 |
722.20001 -9.80 |
734.60 | 713.20 | 732.00 | 4,749,845 |
| 03 Dec 19 |
732.00000 -4.40 |
745.80 | 729.80 | 734.60 | 2,663,554 |
| 02 Dec 19 |
736.40002 -17.40 |
760.80 | 736.40 | 748.60 | 2,596,357 |
| 29 Nov 19 |
753.79999 -2.00 |
766.40 | 749.97 | 752.40 | 2,776,167 |
| 28 Nov 19 |
755.79999 -5.80 |
764.80 | 755.60 | 763.20 | 1,458,251 |
| 27 Nov 19 |
761.59998 +10.40 |
772.20 | 754.00 | 754.00 | 2,793,469 |
| 26 Nov 19 |
751.20001 +2.60 |
757.00 | 740.20 | 749.80 | 4,854,944 |
| 25 Nov 19 |
748.59998 +15.00 |
748.60 | 729.20 | 729.20 | 2,430,400 |
| 22 Nov 19 |
733.59998 +13.60 |
733.60 | 718.00 | 718.00 | 2,387,907 |
| 21 Nov 19 |
720.00000 +0.00 |
721.60 | 702.20 | 706.00 | 3,166,109 |
| 20 Nov 19 |
720.00000 -22.00 |
734.80 | 704.00 | 721.80 | 3,611,115 |
| 19 Nov 19 |
742.00000 +1.20 |
754.80 | 738.00 | 754.80 | 2,012,754 |
| 18 Nov 19 |
740.79999 +3.20 |
743.80 | 735.00 | 743.80 | 2,845,442 |
| 15 Nov 19 |
737.59998 +2.40 |
742.20 | 730.00 | 735.20 | 1,762,285 |
| 14 Nov 19 |
735.20001 -4.60 |
743.20 | 733.00 | 738.00 | 2,091,190 |
| 13 Nov 19 |
739.79999 +5.80 |
741.20 | 730.00 | 733.00 | 1,818,958 |
| 12 Nov 19 |
734.00000 +3.20 |
738.80 | 731.80 | 731.80 | 2,329,553 |
| 11 Nov 19 |
730.79999 -3.00 |
736.20 | 729.20 | 734.40 | 1,750,305 |
| 08 Nov 19 |
733.79999 +2.60 |
736.60 | 727.00 | 727.00 | 1,672,742 |
| 07 Nov 19 |
731.20001 +10.80 |
736.40 | 720.20 | 722.20 | 2,239,498 |
| 06 Nov 19 |
720.40002 +4.40 |
721.20 | 712.00 | 715.80 | 1,471,648 |
| 05 Nov 19 |
716.00000 -0.80 |
717.80 | 709.00 | 715.20 | 1,608,128 |
| 04 Nov 19 |
716.79999 -6.40 |
732.00 | 716.80 | 732.00 | 1,218,472 |
| 01 Nov 19 |
723.20001 +3.40 |
726.20 | 718.00 | 719.20 | 1,073,074 |
| 31 Oct 19 |
719.79999 +0.60 |
725.60 | 716.20 | 722.20 | 2,458,359 |
| 30 Oct 19 |
719.20001 +3.00 |
719.20 | 709.40 | 709.40 | 1,512,652 |
| 29 Oct 19 |
716.20001 -0.80 |
721.15 | 710.20 | 718.80 | 1,381,907 |
| 28 Oct 19 |
717.00000 +9.60 |
719.60 | 703.20 | 709.60 | 1,050,152 |
| 25 Oct 19 |
707.40002 +2.00 |
708.00 | 699.80 | 700.40 | 1,050,364 |
| 24 Oct 19 |
705.40002 +11.00 |
705.60 | 693.20 | 693.20 | 2,121,047 |
| 23 Oct 19 |
694.40002 +6.40 |
695.20 | 683.20 | 690.00 | 1,968,225 |
| 22 Oct 19 |
688.00000 -5.00 |
698.80 | 688.00 | 697.20 | 1,824,182 |
| 21 Oct 19 |
693.00000 +3.00 |
695.20 | 683.60 | 691.60 | 1,603,588 |
| 18 Oct 19 |
690.00000 -10.20 |
704.20 | 690.00 | 697.40 | 1,660,529 |
| 17 Oct 19 |
700.20001 +6.80 |
705.80 | 691.40 | 698.20 | 1,839,741 |
| 16 Oct 19 |
693.40002 -2.20 |
706.80 | 689.80 | 692.60 | 2,445,001 |
| 15 Oct 19 |
695.59998 +0.00 |
701.60 | 692.40 | 701.60 | 5,126,698 |
| 14 Oct 19 |
695.59998 +2.60 |
706.20 | 691.20 | 699.20 | 2,949,984 |
| 11 Oct 19 |
693.00000 +14.00 |
694.60 | 675.20 | 679.00 | 1,759,395 |
| 10 Oct 19 |
679.00000 -1.20 |
681.80 | 674.40 | 679.40 | 1,124,140 |
| 09 Oct 19 |
680.20001 +6.80 |
683.80 | 671.80 | 671.80 | 1,184,780 |
| 08 Oct 19 |
673.40002 -4.60 |
686.80 | 673.40 | 680.00 | 4,145,100 |
| 07 Oct 19 |
678.00000 +9.40 |
678.00 | 662.00 | 662.00 | 1,775,104 |
| 04 Oct 19 |
668.59998 +13.60 |
669.20 | 656.20 | 656.20 | 1,341,977 |
| 03 Oct 19 |
655.00000 -7.00 |
667.00 | 647.00 | 660.00 | 1,921,643 |
| 02 Oct 19 |
662.00000 -20.80 |
683.00 | 661.20 | 677.40 | 2,474,505 |
| 01 Oct 19 |
682.79999 -8.60 |
704.60 | 681.20 | 697.00 | 1,545,502 |
| 30 Sep 19 |
691.40002 +1.20 |
692.60 | 680.20 | 688.20 | 1,913,636 |
| 27 Sep 19 |
690.20001 +6.20 |
696.60 | 684.20 | 687.00 | 1,734,981 |
| 26 Sep 19 |
684.00000 +16.00 |
687.40 | 667.80 | 669.80 | 3,044,559 |
| 25 Sep 19 |
668.00000 -16.20 |
679.80 | 664.80 | 678.40 | 1,656,024 |
| 24 Sep 19 |
684.20001 +10.80 |
688.60 | 671.42 | 677.20 | 1,606,055 |
| 23 Sep 19 |
673.40002 -11.80 |
687.20 | 673.40 | 687.20 | 1,476,083 |
| 20 Sep 19 |
685.20001 +0.00 |
686.80 | 679.60 | 683.60 | 3,818,169 |
| 19 Sep 19 |
685.20001 +0.20 |
690.80 | 680.50 | 684.20 | 2,037,058 |
| 18 Sep 19 |
685.00000 +7.20 |
687.60 | 675.80 | 677.00 | 2,614,975 |
| 17 Sep 19 |
677.79999 +17.20 |
677.80 | 657.20 | 657.80 | 2,093,620 |
| 16 Sep 19 |
660.59998 -7.00 |
666.00 | 655.80 | 660.80 | 2,226,047 |
| 13 Sep 19 |
667.59998 -3.00 |
672.60 | 660.00 | 669.80 | 1,899,854 |
| 12 Sep 19 |
670.59998 +1.60 |
681.00 | 668.80 | 670.20 | 2,076,024 |
| 11 Sep 19 |
669.00000 +4.60 |
670.80 | 661.80 | 664.60 | 3,082,761 |
| 10 Sep 19 |
664.40002 -28.40 |
699.00 | 655.20 | 697.00 | 4,325,306 |
| 09 Sep 19 |
692.79999 -18.00 |
718.20 | 692.80 | 715.60 | 2,575,739 |
| 06 Sep 19 |
710.79999 +3.20 |
713.40 | 708.20 | 711.40 | 1,300,514 |
| 05 Sep 19 |
707.59998 -3.60 |
719.60 | 705.80 | 715.60 | 1,438,027 |
| 04 Sep 19 |
711.20001 +0.00 |
714.20 | 704.00 | 710.80 | 1,362,936 |
| 03 Sep 19 |
711.20001 +10.20 |
714.40 | 701.60 | 704.80 | 1,947,668 |
| 02 Sep 19 |
701.00000 +0.40 |
706.60 | 697.00 | 698.20 | 1,110,161 |
| 30 Aug 19 |
700.59998 +3.00 |
708.60 | 696.00 | 699.80 | 1,776,489 |
| 29 Aug 19 |
697.59998 +8.20 |
698.60 | 686.80 | 688.80 | 1,262,206 |
| 28 Aug 19 |
689.40002 -3.60 |
693.80 | 684.60 | 693.80 | 1,598,555 |
| 27 Aug 19 |
693.00000 +5.40 |
696.40 | 682.60 | 686.60 | 2,429,386 |
| 23 Aug 19 |
687.59998 -6.20 |
706.00 | 687.60 | 695.40 | 2,632,880 |
| 22 Aug 19 |
693.79999 -14.00 |
705.55 | 688.40 | 702.20 | 2,324,494 |
| 21 Aug 19 |
707.79999 +10.20 |
708.80 | 698.80 | 702.80 | 1,490,575 |
| 20 Aug 19 |
697.59998 +2.00 |
704.60 | 694.60 | 699.60 | 1,836,851 |
| 19 Aug 19 |
695.59998 -3.40 |
703.40 | 694.00 | 702.60 | 2,780,616 |
| 16 Aug 19 |
699.00000 +9.20 |
701.20 | 681.00 | 681.00 | 2,833,637 |
| 15 Aug 19 |
689.79999 -1.80 |
704.60 | 685.00 | 700.80 | 3,109,217 |
| 14 Aug 19 |
691.59998 -15.20 |
712.40 | 689.40 | 710.20 | 2,372,125 |
| 13 Aug 19 |
706.79999 +1.80 |
708.40 | 697.00 | 705.80 | 1,634,774 |
| 12 Aug 19 |
705.00000 -2.00 |
715.60 | 703.80 | 713.20 | 1,159,458 |
| 09 Aug 19 |
707.00000 -8.80 |
717.80 | 705.80 | 712.60 | 1,293,732 |
| 08 Aug 19 |
715.79999 +13.60 |
716.00 | 702.40 | 703.40 | 1,679,765 |
| 07 Aug 19 |
702.20001 -0.80 |
707.60 | 697.20 | 706.60 | 1,772,259 |
| 06 Aug 19 |
703.00000 +0.80 |
711.80 | 695.80 | 703.00 | 2,098,265 |
| 05 Aug 19 |
702.20001 -21.60 |
716.20 | 693.80 | 716.20 | 3,969,590 |
| 02 Aug 19 |
723.79999 -13.00 |
735.80 | 722.27 | 725.60 | 2,718,702 |
| 01 Aug 19 |
736.79999 +16.80 |
736.80 | 713.00 | 713.00 | 2,763,699 |
| 31 Jul 19 |
720.00000 -13.80 |
736.13 | 712.00 | 734.00 | 5,884,336 |
| 30 Jul 19 |
733.79999 -1.80 |
741.60 | 733.00 | 739.00 | 2,276,954 |
| 29 Jul 19 |
735.59998 -6.80 |
750.80 | 734.20 | 736.80 | 2,995,737 |
| 26 Jul 19 |
742.40002 +10.40 |
742.40 | 716.60 | 718.40 | 3,530,283 |
| 25 Jul 19 |
732.00000 -84.60 |
760.00 | 710.60 | 752.40 | 6,562,915 |
| 24 Jul 19 |
816.59998 +11.40 |
816.60 | 805.80 | 807.00 | 1,927,555 |
| 23 Jul 19 |
805.20001 -1.80 |
813.60 | 805.20 | 812.00 | 2,111,054 |
| 22 Jul 19 |
807.00000 +3.60 |
808.40 | 800.00 | 802.00 | 1,973,511 |
| 19 Jul 19 |
803.40002 +4.40 |
808.80 | 797.80 | 803.80 | 2,608,008 |
| 18 Jul 19 |
799.00000 -18.80 |
814.00 | 798.80 | 814.00 | 2,377,206 |
| 17 Jul 19 |
817.79999 +2.80 |
823.00 | 814.40 | 816.60 | 3,082,689 |
| 16 Jul 19 |
815.00000 +0.80 |
817.00 | 806.78 | 815.80 | 2,130,866 |
| 15 Jul 19 |
814.20001 +7.60 |
816.60 | 805.20 | 805.20 | 2,267,970 |
| 12 Jul 19 |
806.59998 -4.20 |
812.00 | 804.40 | 812.00 | 1,668,365 |
| 11 Jul 19 |
810.79999 -1.20 |
816.60 | 806.00 | 815.40 | 1,966,420 |
| 10 Jul 19 |
812.00000 +1.20 |
815.00 | 804.40 | 812.40 | 2,019,049 |
| 09 Jul 19 |
810.79999 +0.80 |
812.80 | 806.80 | 811.80 | 1,581,280 |
| 08 Jul 19 |
810.00000 -0.20 |
814.20 | 807.40 | 808.60 | 1,451,958 |
| 05 Jul 19 |
810.20001 -2.80 |
817.20 | 804.40 | 813.60 | 1,850,321 |
| 04 Jul 19 |
813.00000 -7.40 |
823.43 | 812.20 | 819.80 | 1,941,121 |
| 03 Jul 19 |
820.40002 +7.00 |
826.00 | 816.20 | 820.60 | 1,889,534 |
| 02 Jul 19 |
813.40002 +1.00 |
824.80 | 805.40 | 823.20 | 2,158,078 |
| 01 Jul 19 |
812.40002 +10.00 |
817.40 | 805.40 | 811.80 | 1,537,523 |
| 28 Jun 19 |
802.40002 +5.60 |
809.10 | 797.80 | 798.80 | 2,617,829 |
| 27 Jun 19 |
796.79999 -2.80 |
803.00 | 793.80 | 799.60 | 1,660,896 |
| 26 Jun 19 |
799.59998 +4.40 |
804.40 | 790.80 | 791.00 | 3,451,905 |
| 25 Jun 19 |
795.20001 -2.20 |
804.20 | 793.20 | 797.60 | 2,072,533 |
| 24 Jun 19 |
797.40002 +7.40 |
798.60 | 783.60 | 785.80 | 2,208,045 |
| 21 Jun 19 |
790.00000 +3.00 |
791.20 | 783.20 | 784.00 | 5,186,242 |
| 20 Jun 19 |
787.00000 +8.20 |
789.60 | 779.00 | 782.60 | 1,915,743 |
| 19 Jun 19 |
778.79999 -3.00 |
787.40 | 776.80 | 785.60 | 2,026,842 |
| 18 Jun 19 |
781.79999 +11.00 |
790.00 | 766.60 | 766.60 | 2,025,586 |
| 17 Jun 19 |
770.79999 +10.40 |
774.80 | 758.40 | 764.20 | 1,695,347 |
| 14 Jun 19 |
760.40002 -9.40 |
770.40 | 760.40 | 767.60 | 1,468,850 |
| 13 Jun 19 |
769.79999 +1.20 |
773.00 | 761.40 | 768.60 | 1,695,034 |
| 12 Jun 19 |
768.59998 +7.60 |
769.60 | 758.60 | 759.40 | 4,961,063 |
| 11 Jun 19 |
761.00000 +3.00 |
762.60 | 757.40 | 757.60 | 2,041,558 |
| 10 Jun 19 |
758.00000 +3.40 |
760.60 | 753.80 | 759.60 | 1,203,843 |
| 07 Jun 19 |
754.59998 -0.60 |
756.00 | 736.20 | 752.00 | 3,449,942 |
| 06 Jun 19 |
755.20001 -1.80 |
760.80 | 749.40 | 756.20 | 1,938,791 |
| 05 Jun 19 |
757.00000 +23.80 |
761.60 | 732.40 | 736.40 | 2,553,222 |
| 04 Jun 19 |
733.20001 -17.60 |
744.00 | 722.40 | 738.20 | 2,378,676 |
| 03 Jun 19 |
750.79999 +3.80 |
752.40 | 728.40 | 739.20 | 2,617,510 |
| 31 May 19 |
747.00000 +2.00 |
748.99 | 739.40 | 740.80 | 1,894,207 |
| 30 May 19 |
745.00000 +2.40 |
749.00 | 736.80 | 741.60 | 1,567,038 |
| 29 May 19 |
742.59998 -13.80 |
758.60 | 741.00 | 751.00 | 1,911,755 |
| 28 May 19 |
756.40002 +2.00 |
762.20 | 755.00 | 758.40 | 3,070,655 |
| 24 May 19 |
754.40002 +1.00 |
761.00 | 752.20 | 752.40 | 1,823,091 |
| 23 May 19 |
753.40002 -18.60 |
772.00 | 749.60 | 772.00 | 2,914,534 |
| 22 May 19 |
772.00000 +18.80 |
773.10 | 757.60 | 757.60 | 3,241,355 |
| 21 May 19 |
753.20001 +14.60 |
763.00 | 744.00 | 744.00 | 3,749,416 |
| 20 May 19 |
738.59998 -8.20 |
748.99 | 738.00 | 744.00 | 3,602,289 |
| 17 May 19 |
746.79999 +8.80 |
750.40 | 704.40 | 750.40 | 3,670,866 |
| 16 May 19 |
738.00000 +21.60 |
738.00 | 715.80 | 723.40 | 2,163,782 |
| 15 May 19 |
716.40002 -2.60 |
722.20 | 711.80 | 716.80 | 1,710,370 |
| 14 May 19 |
719.00000 +14.80 |
719.00 | 707.20 | 707.80 | 1,567,881 |
| 13 May 19 |
704.20001 -10.80 |
718.20 | 704.20 | 718.20 | 1,982,386 |
| 10 May 19 |
715.00000 -5.80 |
728.00 | 714.60 | 726.60 | 1,543,242 |
| 09 May 19 |
720.79999 +1.00 |
725.40 | 714.20 | 720.00 | 1,987,314 |
| 08 May 19 |
719.79999 +12.40 |
720.00 | 704.20 | 706.20 | 2,287,417 |
| 07 May 19 |
707.40002 -5.00 |
721.40 | 707.40 | 711.40 | 2,802,023 |
| 03 May 19 |
712.40002 +1.40 |
715.00 | 707.00 | 709.00 | 1,609,192 |
| 02 May 19 |
711.00000 -15.00 |
726.60 | 709.20 | 717.20 | 2,184,292 |
| 01 May 19 |
726.00000 +0.60 |
732.20 | 723.60 | 730.20 | 652,647 |
| 30 Apr 19 |
725.40002 +1.00 |
726.00 | 721.20 | 721.40 | 2,736,566 |
| 29 Apr 19 |
724.40002 +1.60 |
726.20 | 721.40 | 722.40 | 1,223,102 |
| 26 Apr 19 |
722.79999 -2.80 |
730.00 | 720.60 | 730.00 | 1,750,127 |
| 25 Apr 19 |
725.59998 -5.40 |
736.80 | 723.40 | 735.80 | 1,439,818 |
| 24 Apr 19 |
731.00000 +9.20 |
737.80 | 722.00 | 725.00 | 2,387,723 |
| 23 Apr 19 |
721.79999 +12.80 |
721.80 | 708.00 | 711.40 | 2,813,646 |
| 18 Apr 19 |
709.00000 +1.00 |
709.40 | 704.00 | 709.40 | 1,212,683 |
| 17 Apr 19 |
708.00000 -3.60 |
714.40 | 707.40 | 714.40 | 1,403,229 |
| 16 Apr 19 |
711.59998 +3.20 |
713.20 | 706.40 | 710.40 | 1,544,308 |
| 15 Apr 19 |
708.40002 +2.80 |
709.80 | 700.80 | 706.40 | 1,952,073 |
| 12 Apr 19 |
705.59998 +3.60 |
711.20 | 698.40 | 708.80 | 3,005,518 |
| 11 Apr 19 |
702.00000 -1.60 |
708.56 | 699.80 | 705.20 | 2,450,496 |
| 10 Apr 19 |
703.59998 -2.80 |
708.00 | 702.20 | 707.20 | 1,752,399 |
| 09 Apr 19 |
706.40002 -5.20 |
714.60 | 700.82 | 707.60 | 2,203,224 |
| 08 Apr 19 |
711.59998 +1.60 |
714.60 | 704.80 | 708.00 | 1,250,396 |
| 05 Apr 19 |
710.00000 +5.20 |
714.60 | 706.40 | 710.60 | 2,578,237 |
| 04 Apr 19 |
704.79999 -12.00 |
713.20 | 698.20 | 709.00 | 2,072,326 |
| 03 Apr 19 |
716.79999 +11.40 |
716.80 | 703.00 | 704.60 | 2,045,651 |
| 02 Apr 19 |
705.40002 -1.60 |
710.20 | 700.20 | 710.20 | 1,835,476 |
| 01 Apr 19 |
707.00000 +5.80 |
708.20 | 697.20 | 697.20 | 2,345,401 |
| 29 Mar 19 |
701.20001 +2.40 |
707.20 | 697.00 | 706.60 | 2,956,336 |
| 28 Mar 19 |
698.79999 +16.60 |
699.40 | 682.20 | 682.20 | 1,680,672 |
| 27 Mar 19 |
682.20001 -6.60 |
690.48 | 679.40 | 690.00 | 1,451,815 |
| 26 Mar 19 |
688.79999 +7.60 |
689.60 | 678.60 | 682.60 | 1,862,770 |
| 25 Mar 19 |
681.20001 -4.40 |
682.20 | 678.00 | 679.20 | 1,998,578 |
| 22 Mar 19 |
685.59998 -8.20 |
706.20 | 685.60 | 697.80 | 2,047,047 |
| 21 Mar 19 |
693.79999 +12.40 |
696.20 | 679.80 | 679.80 | 1,441,617 |
| 20 Mar 19 |
681.40002 -3.40 |
693.00 | 681.40 | 685.60 | 1,415,476 |
| 19 Mar 19 |
684.79999 +3.80 |
688.60 | 681.40 | 681.60 | 1,741,313 |
| 18 Mar 19 |
681.00000 -4.20 |
684.80 | 677.80 | 684.80 | 1,637,056 |
| 15 Mar 19 |
685.20001 +10.80 |
685.20 | 673.80 | 673.80 | 2,596,505 |
| 14 Mar 19 |
674.40002 -2.40 |
676.60 | 667.40 | 675.40 | 1,746,262 |
| 13 Mar 19 |
676.79999 +3.60 |
687.20 | 668.60 | 669.40 | 2,807,196 |
| 12 Mar 19 |
673.20001 +4.80 |
673.20 | 661.20 | 669.60 | 1,672,927 |
| 11 Mar 19 |
668.40002 +8.40 |
669.80 | 661.20 | 664.40 | 1,766,753 |
| 08 Mar 19 |
660.00000 -3.00 |
661.36 | 657.80 | 659.00 | 1,579,520 |
| 07 Mar 19 |
663.00000 -1.20 |
668.60 | 658.20 | 660.40 | 1,730,412 |
| 06 Mar 19 |
664.20001 -3.20 |
668.60 | 662.00 | 664.80 | 4,307,479 |
| 05 Mar 19 |
667.40002 +1.60 |
668.80 | 661.60 | 668.20 | 1,967,141 |
| 04 Mar 19 |
665.79999 +0.40 |
673.00 | 665.80 | 670.20 | 2,135,685 |
| 01 Mar 19 |
665.40002 +4.40 |
666.60 | 660.20 | 662.00 | 2,921,039 |
| 28 Feb 19 |
661.00000 +1.20 |
661.60 | 652.20 | 652.20 | 2,710,946 |
| 27 Feb 19 |
659.79999 -4.60 |
662.60 | 657.00 | 661.60 | 1,412,509 |
| 26 Feb 19 |
664.40002 -0.60 |
665.60 | 658.40 | 659.20 | 2,218,701 |
| 25 Feb 19 |
665.00000 +1.20 |
665.00 | 659.00 | 661.60 | 1,617,712 |
| 22 Feb 19 |
663.79999 +5.80 |
664.40 | 658.40 | 660.00 | 1,673,774 |
| 21 Feb 19 |
658.00000 -4.60 |
664.60 | 656.60 | 660.00 | 1,468,322 |
| 20 Feb 19 |
662.59998 +2.60 |
664.60 | 658.40 | 659.20 | 1,896,728 |
| 19 Feb 19 |
660.00000 +0.00 |
663.20 | 658.20 | 661.20 | 1,653,814 |
| 18 Feb 19 |
660.00000 +1.00 |
664.60 | 655.00 | 657.20 | 1,439,465 |
| 15 Feb 19 |
659.00000 -3.80 |
661.80 | 654.60 | 660.20 | 2,270,894 |
| 14 Feb 19 |
662.79999 +7.80 |
665.20 | 651.80 | 659.80 | 3,592,004 |
| 13 Feb 19 |
655.00000 +15.00 |
655.40 | 636.00 | 641.80 | 2,598,391 |
| 12 Feb 19 |
640.00000 -7.60 |
647.60 | 634.00 | 647.00 | 1,982,922 |
| 11 Feb 19 |
647.59998 +6.00 |
651.20 | 642.00 | 647.00 | 2,234,085 |
| 08 Feb 19 |
641.59998 +7.00 |
643.80 | 632.20 | 638.60 | 2,902,716 |
| 07 Feb 19 |
634.59998 -20.80 |
646.80 | 634.20 | 643.40 | 2,176,900 |
| 06 Feb 19 |
655.40002 +3.00 |
659.20 | 649.36 | 649.60 | 2,321,326 |
| 05 Feb 19 |
652.40002 +9.60 |
653.40 | 640.20 | 642.60 | 2,493,434 |
| 04 Feb 19 |
642.79999 +16.00 |
645.40 | 629.40 | 629.40 | 2,366,578 |
| 01 Feb 19 |
626.79999 +0.80 |
630.60 | 623.20 | 629.00 | 2,325,993 |
| 31 Jan 19 |
626.00000 -5.00 |
634.20 | 623.40 | 631.00 | 3,083,823 |
| 30 Jan 19 |
631.00000 +2.20 |
634.80 | 627.60 | 629.60 | 1,829,091 |
| 29 Jan 19 |
628.79999 +0.60 |
635.80 | 622.60 | 627.60 | 3,139,876 |
| 28 Jan 19 |
628.20001 -2.00 |
636.60 | 627.00 | 633.20 | 2,540,023 |
| 25 Jan 19 |
630.20001 +4.60 |
635.00 | 626.00 | 629.20 | 3,236,574 |
| 24 Jan 19 |
625.59998 +1.40 |
632.60 | 624.20 | 624.20 | 1,781,112 |
| 23 Jan 19 |
624.20001 +0.60 |
627.60 | 617.00 | 620.00 | 1,884,699 |
| 22 Jan 19 |
623.59998 -4.40 |
630.60 | 621.80 | 627.60 | 2,304,865 |
| 21 Jan 19 |
628.00000 -4.60 |
633.20 | 625.60 | 632.00 | 1,787,240 |
| 18 Jan 19 |
632.59998 +7.60 |
633.80 | 619.00 | 625.60 | 4,762,755 |
| 17 Jan 19 |
625.00000 +32.00 |
644.60 | 620.60 | 628.00 | 8,113,970 |
| 16 Jan 19 |
593.00000 -11.00 |
614.80 | 593.00 | 614.80 | 3,863,682 |
| 15 Jan 19 |
604.00000 +12.00 |
605.00 | 592.00 | 593.80 | 3,594,085 |
| 14 Jan 19 |
592.00000 -16.00 |
610.60 | 590.40 | 602.00 | 4,294,953 |
| 11 Jan 19 |
608.00000 -13.00 |
612.00 | 596.60 | 612.00 | 3,195,166 |
| 10 Jan 19 |
621.00000 +12.20 |
624.00 | 603.60 | 604.20 | 2,653,842 |
| 09 Jan 19 |
608.79999 +8.80 |
620.60 | 606.90 | 607.00 | 3,369,510 |
| 08 Jan 19 |
600.00000 +1.40 |
610.80 | 598.40 | 603.20 | 3,626,495 |
| 07 Jan 19 |
598.59998 +5.20 |
603.80 | 592.60 | 599.40 | 2,343,325 |
| 04 Jan 19 |
593.40002 +21.20 |
595.60 | 575.60 | 580.20 | 2,761,638 |
| 03 Jan 19 |
572.20001 -27.20 |
594.40 | 572.20 | 593.80 | 3,390,878 |
| 02 Jan 19 |
599.40002 -2.00 |
605.60 | 593.60 | 603.40 | 2,954,504 |
| 31 Dec 18 |
601.40002 -3.80 |
608.20 | 597.80 | 607.80 | 734,226 |
| 28 Dec 18 |
605.20001 +18.20 |
605.20 | 584.20 | 586.40 | 1,660,537 |
| 27 Dec 18 |
587.00000 +20.00 |
591.40 | 573.20 | 573.20 | 2,449,541 |
| 24 Dec 18 |
567.00000 -21.20 |
594.40 | 567.00 | 582.40 | 633,874 |
| 21 Dec 18 |
588.20001 -1.40 |
597.40 | 583.00 | 588.20 | 5,439,766 |
| 20 Dec 18 |
589.59998 -7.80 |
599.40 | 585.80 | 587.00 | 3,119,701 |
| 19 Dec 18 |
597.40002 +10.20 |
599.40 | 586.40 | 587.20 | 2,506,871 |
| 18 Dec 18 |
587.20001 -2.40 |
599.00 | 584.80 | 588.20 | 3,125,860 |
| 17 Dec 18 |
589.59998 -6.60 |
600.00 | 583.40 | 599.00 | 1,858,072 |
| 14 Dec 18 |
596.20001 -6.00 |
601.40 | 590.40 | 598.40 | 2,353,818 |
| 13 Dec 18 |
602.20001 +0.40 |
606.60 | 598.20 | 598.20 | 3,517,091 |
| 12 Dec 18 |
601.79999 +12.40 |
603.20 | 585.40 | 590.00 | 3,304,992 |
| 11 Dec 18 |
589.40002 +11.40 |
594.00 | 574.00 | 581.20 | 2,296,641 |
| 10 Dec 18 |
578.00000 -2.00 |
585.00 | 575.20 | 578.40 | 2,474,188 |
| 07 Dec 18 |
580.00000 +8.00 |
593.20 | 578.00 | 579.00 | 2,759,348 |
| 06 Dec 18 |
572.00000 -12.40 |
581.20 | 565.20 | 578.00 | 3,606,701 |
| 05 Dec 18 |
584.40002 -1.40 |
592.60 | 573.80 | 579.20 | 2,915,417 |
| 04 Dec 18 |
585.79999 +6.80 |
595.20 | 577.40 | 583.20 | 3,662,751 |
| 03 Dec 18 |
579.00000 -2.40 |
605.60 | 577.00 | 590.20 | 4,961,263 |
| 30 Nov 18 |
581.40002 -24.60 |
600.00 | 577.80 | 598.60 | 7,245,961 |
| 29 Nov 18 |
606.00000 +9.80 |
611.80 | 600.12 | 605.20 | 6,597,171 |
| 28 Nov 18 |
596.20001 +6.20 |
603.40 | 589.67 | 590.20 | 2,573,060 |
| 27 Nov 18 |
590.00000 +7.20 |
594.20 | 575.60 | 581.40 | 4,193,822 |
| 26 Nov 18 |
582.79999 +6.40 |
586.80 | 575.80 | 582.40 | 4,008,001 |
| 23 Nov 18 |
576.40002 +16.20 |
582.60 | 552.80 | 554.60 | 4,615,372 |
| 22 Nov 18 |
560.20001 +12.00 |
563.60 | 525.20 | 539.20 | 5,338,516 |
| 21 Nov 18 |
548.20001 +12.00 |
555.40 | 491.30 | 494.00 | 8,355,064 |
| 20 Nov 18 |
536.20001 -14.60 |
552.60 | 535.40 | 545.40 | 3,638,617 |
| 19 Nov 18 |
550.79999 -4.80 |
569.00 | 548.80 | 556.80 | 4,732,264 |
| 16 Nov 18 |
555.59998 -10.40 |
569.80 | 548.60 | 566.80 | 4,045,724 |
| 15 Nov 18 |
566.00000 +16.80 |
567.00 | 547.72 | 549.60 | 1,911,675 |
| 14 Nov 18 |
549.20001 +0.40 |
559.51 | 542.20 | 547.80 | 2,156,485 |
| 13 Nov 18 |
548.79999 +3.60 |
553.00 | 543.40 | 545.40 | 2,090,065 |
| 12 Nov 18 |
545.20001 -6.20 |
556.80 | 543.60 | 554.00 | 1,852,409 |
| 09 Nov 18 |
551.40002 +0.00 |
553.40 | 545.80 | 551.00 | 1,905,151 |
| 08 Nov 18 |
551.40002 -11.40 |
569.80 | 551.40 | 563.00 | 2,886,818 |
| 07 Nov 18 |
562.79999 +9.00 |
562.80 | 550.00 | 557.40 | 2,492,853 |
| 06 Nov 18 |
553.79999 -1.20 |
558.60 | 548.60 | 555.80 | 2,036,051 |
| 05 Nov 18 |
555.00000 -9.60 |
566.00 | 554.80 | 565.80 | 1,900,496 |
| 02 Nov 18 |
564.59998 +14.60 |
573.40 | 558.00 | 558.20 | 3,635,825 |
| 01 Nov 18 |
550.00000 +5.60 |
552.00 | 539.20 | 542.40 | 2,461,446 |
| 31 Oct 18 |
544.40002 +7.60 |
550.80 | 538.60 | 538.60 | 2,746,368 |
| 30 Oct 18 |
536.79999 +8.80 |
549.40 | 529.88 | 532.00 | 3,648,149 |
| 29 Oct 18 |
528.00000 +1.60 |
536.60 | 527.60 | 530.80 | 8,268,420 |
| 26 Oct 18 |
526.40002 -5.80 |
531.80 | 520.60 | 529.20 | 3,356,849 |
| 25 Oct 18 |
532.20001 +6.60 |
536.40 | 519.40 | 522.40 | 3,179,285 |
| 24 Oct 18 |
525.59998 -9.60 |
541.60 | 523.40 | 536.60 | 2,922,993 |
| 23 Oct 18 |
535.20001 -12.80 |
543.00 | 527.60 | 542.80 | 4,571,144 |
| 22 Oct 18 |
548.00000 +0.00 |
553.40 | 546.19 | 546.80 | 1,904,980 |
| 19 Oct 18 |
548.00000 -8.60 |
563.40 | 542.80 | 557.20 | 3,254,232 |
| 18 Oct 18 |
556.59998 -15.20 |
576.80 | 555.60 | 572.40 | 2,752,462 |
| 17 Oct 18 |
571.79999 -2.20 |
591.20 | 569.00 | 577.40 | 2,383,778 |
| 16 Oct 18 |
574.00000 +9.80 |
574.40 | 560.80 | 562.60 | 2,339,828 |
| 15 Oct 18 |
564.20001 +0.20 |
566.20 | 555.60 | 562.80 | 3,113,140 |
| 12 Oct 18 |
564.00000 +8.00 |
569.40 | 558.80 | 558.80 | 5,119,998 |
| 11 Oct 18 |
556.00000 -0.20 |
560.60 | 544.60 | 552.20 | 5,363,016 |
| 10 Oct 18 |
556.20001 +9.60 |
564.60 | 544.40 | 547.20 | 4,442,044 |
| 09 Oct 18 |
546.59998 -8.20 |
551.00 | 516.80 | 530.00 | 5,379,571 |
| 08 Oct 18 |
554.79999 +2.60 |
557.20 | 546.80 | 550.00 | 3,123,679 |
| 05 Oct 18 |
552.20001 -11.20 |
564.60 | 552.00 | 561.00 | 2,204,439 |
| 04 Oct 18 |
563.40002 -15.40 |
579.60 | 562.20 | 577.60 | 3,664,726 |
| 03 Oct 18 |
578.79999 +0.80 |
586.40 | 573.60 | 580.20 | 2,056,086 |
| 02 Oct 18 |
578.00000 -2.20 |
582.20 | 570.40 | 579.00 | 1,974,924 |
| 01 Oct 18 |
580.20001 -6.20 |
591.60 | 573.20 | 585.80 | 2,318,303 |
| 28 Sep 18 |
586.40002 +0.20 |
591.20 | 581.60 | 585.20 | 2,741,408 |
| 27 Sep 18 |
586.20001 +1.40 |
586.20 | 578.40 | 583.80 | 2,223,114 |
| 26 Sep 18 |
584.79999 -4.60 |
588.80 | 578.40 | 588.80 | 2,829,710 |
| 25 Sep 18 |
589.40002 +14.40 |
590.40 | 575.00 | 575.20 | 2,796,203 |
| 24 Sep 18 |
575.00000 -7.80 |
579.80 | 569.60 | 578.20 | 2,279,835 |
| 21 Sep 18 |
582.79999 +5.40 |
585.20 | 578.80 | 580.20 | 4,695,911 |
| 20 Sep 18 |
577.40002 -2.80 |
585.00 | 575.80 | 583.80 | 2,094,269 |
| 19 Sep 18 |
580.20001 +2.80 |
584.80 | 574.80 | 577.60 | 3,664,442 |
| 18 Sep 18 |
577.40002 -3.80 |
579.80 | 569.80 | 579.40 | 3,576,390 |
| 17 Sep 18 |
581.20001 -4.60 |
587.00 | 578.80 | 587.00 | 1,584,287 |
| 14 Sep 18 |
585.79999 +7.80 |
586.40 | 579.40 | 581.60 | 2,088,670 |
| 13 Sep 18 |
578.00000 -1.60 |
581.03 | 576.20 | 579.00 | 1,953,705 |
| 12 Sep 18 |
579.59998 -0.40 |
581.00 | 571.60 | 578.00 | 2,347,263 |
| 11 Sep 18 |
580.00000 -3.40 |
585.00 | 578.60 | 583.40 | 2,086,890 |
| 10 Sep 18 |
583.40002 +1.80 |
587.00 | 573.41 | 584.00 | 2,131,263 |
| 07 Sep 18 |
581.59998 +11.40 |
581.60 | 563.80 | 570.00 | 4,049,667 |
| 06 Sep 18 |
570.20001 -9.60 |
579.60 | 568.20 | 579.00 | 4,004,914 |
| 05 Sep 18 |
579.79999 -11.00 |
592.60 | 578.40 | 589.40 | 4,096,839 |
| 04 Sep 18 |
590.79999 -12.60 |
606.00 | 587.00 | 603.40 | 4,192,774 |
| 03 Sep 18 |
603.40002 +8.00 |
604.80 | 596.40 | 597.60 | 3,392,034 |
| 31 Aug 18 |
595.40002 -50.20 |
623.00 | 582.00 | 622.20 | 9,739,808 |
| 30 Aug 18 |
645.59998 +0.20 |
646.80 | 639.40 | 644.60 | 5,386,144 |
| 29 Aug 18 |
645.40002 -5.80 |
656.92 | 644.80 | 652.40 | 3,918,492 |
| 28 Aug 18 |
651.20001 +7.60 |
662.40 | 649.00 | 650.20 | 3,111,591 |
| 24 Aug 18 |
643.59998 +2.00 |
645.60 | 637.00 | 639.20 | 2,949,095 |
| 23 Aug 18 |
641.59998 +6.40 |
644.60 | 635.20 | 637.60 | 2,447,893 |
| 22 Aug 18 |
635.20001 +6.00 |
638.20 | 627.00 | 628.00 | 3,376,051 |
| 21 Aug 18 |
629.20001 +10.00 |
631.40 | 617.00 | 617.00 | 4,033,431 |
| 20 Aug 18 |
619.20001 -46.60 |
651.80 | 617.00 | 651.80 | 7,548,736 |
| 17 Aug 18 |
665.79999 +1.40 |
668.80 | 661.80 | 662.60 | 2,002,116 |
| 16 Aug 18 |
664.40002 -1.60 |
669.20 | 659.60 | 668.40 | 4,261,719 |
| 15 Aug 18 |
666.00000 -4.40 |
675.60 | 664.00 | 672.80 | 2,877,381 |
| 14 Aug 18 |
670.40002 +6.20 |
672.60 | 666.40 | 668.40 | 2,345,124 |
| 13 Aug 18 |
664.20001 -7.80 |
672.40 | 664.20 | 672.00 | 2,122,593 |
| 10 Aug 18 |
672.00000 -1.20 |
674.00 | 668.20 | 671.00 | 1,864,951 |
| 09 Aug 18 |
673.20001 +5.80 |
673.20 | 661.60 | 667.40 | 2,505,163 |
| 08 Aug 18 |
667.40002 +3.40 |
672.00 | 661.60 | 662.20 | 2,370,085 |
| 07 Aug 18 |
664.00000 -3.00 |
672.20 | 663.80 | 669.40 | 1,905,152 |
| 06 Aug 18 |
667.00000 +7.00 |
667.20 | 652.40 | 658.80 | 4,538,386 |
| 03 Aug 18 |
660.00000 +13.20 |
662.40 | 630.88 | 649.80 | 3,647,679 |
| 02 Aug 18 |
646.79999 +21.40 |
650.20 | 621.00 | 621.00 | 5,238,000 |
| 01 Aug 18 |
625.40002 +3.40 |
627.80 | 616.40 | 623.80 | 4,578,484 |
| 31 Jul 18 |
622.00000 +9.20 |
622.60 | 609.60 | 613.80 | 5,751,632 |
| 30 Jul 18 |
612.79999 -33.20 |
643.80 | 611.00 | 642.60 | 3,447,259 |
| 27 Jul 18 |
646.00000 +0.60 |
650.60 | 644.00 | 648.40 | 4,266,629 |
| 26 Jul 18 |
645.40002 +5.60 |
650.20 | 640.20 | 640.40 | 2,166,306 |
| 25 Jul 18 |
639.79999 +2.60 |
639.80 | 628.80 | 636.40 | 3,254,049 |
| 24 Jul 18 |
637.20001 +6.60 |
648.20 | 634.20 | 634.20 | 3,358,602 |
| 23 Jul 18 |
630.59998 -0.60 |
633.60 | 626.20 | 628.20 | 1,215,649 |
| 20 Jul 18 |
631.20001 -2.20 |
640.60 | 630.26 | 631.80 | 2,476,553 |
| 19 Jul 18 |
633.40002 -0.40 |
635.20 | 631.00 | 631.80 | 1,570,562 |
| 18 Jul 18 |
633.79999 +0.60 |
643.00 | 630.60 | 638.60 | 2,552,736 |
| 17 Jul 18 |
633.20001 +10.20 |
633.20 | 620.20 | 621.80 | 2,520,693 |
| 16 Jul 18 |
623.00000 +3.60 |
624.40 | 615.80 | 621.60 | 1,743,264 |
| 13 Jul 18 |
619.40002 -6.00 |
630.60 | 618.40 | 627.20 | 2,643,822 |
| 12 Jul 18 |
625.40002 +9.80 |
627.20 | 616.80 | 616.80 | 2,491,604 |
| 11 Jul 18 |
615.59998 -10.20 |
620.40 | 615.00 | 618.20 | 2,728,479 |
| 10 Jul 18 |
625.79999 +10.40 |
627.14 | 613.60 | 614.40 | 2,919,323 |
| 09 Jul 18 |
615.40002 +1.80 |
620.18 | 613.40 | 615.00 | 3,635,664 |
| 06 Jul 18 |
613.59998 +1.80 |
616.85 | 610.00 | 614.80 | 1,866,314 |
| 05 Jul 18 |
611.79999 +3.60 |
614.80 | 607.00 | 609.40 | 2,622,487 |
| 04 Jul 18 |
608.20001 -7.00 |
614.40 | 606.80 | 614.40 | 4,562,130 |
| 03 Jul 18 |
615.20001 +2.20 |
620.60 | 612.80 | 617.00 | 4,111,490 |
| 02 Jul 18 |
613.00000 -15.60 |
628.00 | 613.00 | 625.40 | 4,378,202 |
| 29 Jun 18 |
628.59998 +8.00 |
632.80 | 626.40 | 626.60 | 4,665,357 |
| 28 Jun 18 |
620.59998 -9.80 |
628.63 | 614.40 | 628.00 | 3,475,662 |
| 27 Jun 18 |
630.40002 +8.60 |
632.40 | 619.60 | 623.20 | 2,671,553 |
| 26 Jun 18 |
621.79999 -1.40 |
626.20 | 618.20 | 626.20 | 2,890,351 |
| 25 Jun 18 |
623.20001 -8.80 |
631.20 | 620.80 | 630.00 | 2,813,718 |
| 22 Jun 18 |
632.00000 -2.60 |
640.00 | 632.00 | 637.00 | 3,313,023 |
| 21 Jun 18 |
634.59998 -9.60 |
646.20 | 628.40 | 644.60 | 3,090,802 |
| 20 Jun 18 |
644.20001 +2.20 |
648.60 | 642.00 | 646.60 | 2,720,644 |
| 19 Jun 18 |
642.00000 -13.80 |
651.40 | 642.00 | 651.40 | 3,114,925 |
| 18 Jun 18 |
655.79999 -5.40 |
664.20 | 651.60 | 661.20 | 2,329,892 |
| 15 Jun 18 |
661.20001 -19.20 |
684.00 | 661.20 | 680.00 | 5,369,860 |
| 14 Jun 18 |
680.40002 -5.00 |
684.20 | 676.40 | 680.20 | 4,330,574 |
| 13 Jun 18 |
685.40002 +10.80 |
689.60 | 673.20 | 676.60 | 2,516,613 |
| 12 Jun 18 |
674.59998 -2.00 |
682.00 | 672.58 | 678.00 | 2,614,249 |
| 11 Jun 18 |
676.59998 +5.60 |
676.80 | 672.80 | 675.80 | 2,458,936 |
| 08 Jun 18 |
671.00000 -6.00 |
677.60 | 669.20 | 677.60 | 1,779,150 |
| 07 Jun 18 |
677.00000 +6.00 |
699.60 | 677.00 | 677.20 | 8,518,303 |
| 06 Jun 18 |
671.00000 +3.00 |
672.20 | 664.60 | 670.20 | 2,573,796 |
| 05 Jun 18 |
668.00000 +2.40 |
670.80 | 664.20 | 665.20 | 2,319,748 |
| 04 Jun 18 |
665.59998 +1.60 |
666.80 | 661.60 | 666.20 | 2,341,624 |
| 01 Jun 18 |
664.00000 +1.60 |
668.40 | 662.40 | 667.00 | 2,026,109 |
| 31 May 18 |
662.40002 -2.20 |
668.20 | 659.40 | 666.00 | 4,205,525 |
| 30 May 18 |
664.59998 +1.20 |
666.40 | 660.80 | 663.00 | 2,309,736 |
| 29 May 18 |
663.40002 -17.20 |
678.60 | 660.60 | 678.60 | 2,778,848 |
| 25 May 18 |
680.59998 +10.40 |
681.60 | 673.00 | 676.80 | 1,955,275 |
| 24 May 18 |
670.20001 -1.20 |
679.60 | 670.20 | 673.80 | 2,937,830 |
| 23 May 18 |
671.40002 -7.40 |
680.80 | 669.00 | 680.40 | 2,546,332 |
| 22 May 18 |
678.79999 +5.20 |
686.02 | 674.26 | 674.60 | 2,448,168 |
| 21 May 18 |
673.59998 +3.20 |
678.40 | 671.40 | 672.60 | 1,855,346 |
| 18 May 18 |
670.40002 +1.40 |
672.40 | 665.20 | 668.20 | 2,720,183 |
| 17 May 18 |
669.00000 +4.20 |
669.32 | 660.60 | 663.20 | 2,402,479 |
| 16 May 18 |
664.79999 +2.40 |
672.20 | 662.80 | 663.20 | 1,946,928 |
| 15 May 18 |
662.40002 -6.00 |
673.00 | 662.40 | 669.60 | 3,366,966 |
| 14 May 18 |
668.40002 -10.60 |
682.60 | 665.80 | 678.80 | 2,706,592 |
| 11 May 18 |
679.00000 +6.20 |
680.00 | 669.00 | 670.20 | 3,690,979 |
| 10 May 18 |
672.79999 +10.60 |
673.40 | 658.40 | 661.60 | 2,681,949 |
| 09 May 18 |
662.20001 +9.00 |
663.20 | 650.80 | 653.60 | 3,574,424 |
| 08 May 18 |
653.20001 +5.20 |
655.00 | 646.40 | 649.60 | 2,639,680 |
| 04 May 18 |
648.00000 +14.40 |
650.40 | 640.20 | 640.40 | 2,385,522 |
| 03 May 18 |
633.59998 -3.80 |
645.80 | 633.60 | 638.00 | 3,302,597 |
| 02 May 18 |
637.40002 +1.00 |
661.20 | 619.20 | 624.20 | 6,184,114 |
| 01 May 18 |
636.40002 +1.20 |
640.20 | 630.40 | 633.40 | 3,425,814 |
| 30 Apr 18 |
635.20001 -5.80 |
641.80 | 633.80 | 641.20 | 3,026,545 |
| 27 Apr 18 |
641.00000 +6.00 |
646.00 | 631.60 | 638.60 | 2,407,981 |
| 26 Apr 18 |
635.00000 +7.40 |
636.40 | 619.40 | 628.60 | 2,031,098 |
| 25 Apr 18 |
627.59998 -4.80 |
631.00 | 625.80 | 629.00 | 3,130,736 |
| 24 Apr 18 |
632.40002 +1.40 |
635.80 | 624.00 | 628.20 | 2,880,412 |
| 23 Apr 18 |
631.00000 +0.20 |
633.80 | 624.42 | 629.40 | 2,284,950 |
| 20 Apr 18 |
630.79999 +0.80 |
632.60 | 629.40 | 631.40 | 2,523,353 |
| 19 Apr 18 |
630.00000 +1.20 |
632.80 | 627.60 | 629.60 | 2,941,842 |
| 18 Apr 18 |
628.79999 +19.20 |
633.20 | 609.40 | 609.40 | 6,512,229 |
| 17 Apr 18 |
609.59998 +11.20 |
610.60 | 592.80 | 599.80 | 4,651,494 |
| 16 Apr 18 |
598.40002 -18.60 |
610.40 | 584.60 | 607.40 | 8,469,695 |
| 13 Apr 18 |
617.00000 -55.00 |
619.00 | 536.20 | 585.00 | 19,692,392 |
| 12 Apr 18 |
672.00000 +2.00 |
673.40 | 666.60 | 671.40 | 1,992,365 |
| 11 Apr 18 |
670.00000 +0.00 |
673.80 | 664.60 | 667.00 | 6,067,513 |
| 10 Apr 18 |
670.00000 +7.00 |
670.00 | 659.60 | 664.20 | 2,813,915 |
| 09 Apr 18 |
663.00000 +7.40 |
667.40 | 656.80 | 658.20 | 1,958,308 |
| 06 Apr 18 |
655.59998 +1.00 |
661.00 | 650.40 | 651.00 | 2,067,657 |
| 05 Apr 18 |
654.59998 +14.60 |
657.40 | 645.00 | 650.40 | 2,240,334 |
| 04 Apr 18 |
640.00000 -4.80 |
645.40 | 634.60 | 643.40 | 3,126,856 |
| 03 Apr 18 |
644.79999 +5.60 |
647.34 | 630.00 | 631.40 | 3,148,350 |
| 29 Mar 18 |
639.20001 -4.60 |
649.00 | 639.20 | 645.40 | 3,266,930 |
| 28 Mar 18 |
643.79999 -5.40 |
648.60 | 636.20 | 638.40 | 2,761,903 |
| 27 Mar 18 |
649.20001 +9.60 |
655.60 | 646.60 | 649.60 | 3,378,748 |
| 26 Mar 18 |
639.59998 -6.40 |
654.74 | 638.20 | 647.60 | 2,923,400 |
| 23 Mar 18 |
646.00000 -3.60 |
650.60 | 641.00 | 641.40 | 2,359,838 |
| 22 Mar 18 |
649.59998 -13.00 |
662.70 | 646.60 | 655.00 | 3,119,563 |
| 21 Mar 18 |
662.59998 -6.60 |
670.13 | 661.00 | 669.20 | 2,292,355 |
| 20 Mar 18 |
669.20001 -1.00 |
681.20 | 667.40 | 669.60 | 2,468,415 |
| 19 Mar 18 |
670.20001 -16.80 |
686.20 | 670.20 | 686.00 | 2,796,548 |
| 16 Mar 18 |
687.00000 -2.60 |
690.60 | 682.40 | 689.00 | 4,203,055 |
| 15 Mar 18 |
689.59998 +0.60 |
695.00 | 688.80 | 690.20 | 2,760,340 |
| 14 Mar 18 |
689.00000 -1.00 |
693.40 | 685.60 | 687.20 | 1,790,084 |
| 13 Mar 18 |
690.00000 -10.00 |
699.20 | 689.60 | 698.80 | 3,116,852 |
| 12 Mar 18 |
700.00000 +4.20 |
702.40 | 695.60 | 697.00 | 5,390,350 |
| 09 Mar 18 |
695.79999 -0.40 |
698.80 | 688.80 | 693.80 | 2,524,455 |
| 08 Mar 18 |
696.20001 +13.20 |
699.00 | 683.60 | 683.60 | 2,052,557 |
| 07 Mar 18 |
683.00000 +3.00 |
687.20 | 676.40 | 677.80 | 4,286,772 |
| 06 Mar 18 |
680.00000 +6.60 |
692.60 | 673.40 | 681.20 | 3,184,749 |
| 05 Mar 18 |
673.40002 +11.40 |
674.80 | 660.60 | 665.40 | 3,270,216 |
| 02 Mar 18 |
662.00000 -14.00 |
674.80 | 659.60 | 670.60 | 2,318,514 |
| 01 Mar 18 |
676.00000 -16.60 |
691.00 | 674.60 | 691.00 | 3,096,398 |
| 28 Feb 18 |
692.59998 +0.40 |
698.80 | 686.80 | 687.80 | 2,363,902 |
| 27 Feb 18 |
692.20001 -3.40 |
699.80 | 689.74 | 696.00 | 2,447,378 |
| 26 Feb 18 |
695.59998 -2.40 |
705.60 | 694.94 | 702.00 | 2,044,242 |
| 23 Feb 18 |
698.00000 -0.20 |
707.15 | 691.60 | 699.40 | 2,055,907 |
| 22 Feb 18 |
698.20001 -7.80 |
706.61 | 690.00 | 701.20 | 2,926,599 |
| 21 Feb 18 |
706.00000 +3.20 |
715.46 | 697.40 | 702.60 | 4,564,559 |
| 20 Feb 18 |
702.79999 +11.60 |
714.02 | 687.20 | 696.60 | 2,944,829 |
| 19 Feb 18 |
691.20001 -9.00 |
703.80 | 690.60 | 700.60 | 2,677,383 |
| 16 Feb 18 |
700.20001 +0.60 |
705.60 | 697.00 | 702.60 | 4,945,781 |
| 15 Feb 18 |
699.59998 +10.00 |
701.40 | 694.40 | 697.40 | 3,988,123 |
| 14 Feb 18 |
689.59998 +8.20 |
696.60 | 684.00 | 686.80 | 8,036,042 |
| 13 Feb 18 |
681.40002 -5.20 |
688.60 | 679.60 | 688.40 | 1,983,157 |
| 12 Feb 18 |
686.59998 +14.40 |
694.38 | 674.00 | 676.60 | 3,914,607 |
| 09 Feb 18 |
672.20001 -9.80 |
683.20 | 670.80 | 677.80 | 3,210,510 |
| 08 Feb 18 |
682.00000 -32.00 |
700.60 | 681.60 | 699.80 | 5,153,162 |
| 07 Feb 18 |
714.00000 +16.20 |
717.20 | 699.80 | 708.00 | 4,822,892 |
| 06 Feb 18 |
697.79999 -27.00 |
714.80 | 695.25 | 703.20 | 4,667,570 |
| 05 Feb 18 |
724.79999 -13.40 |
730.60 | 719.80 | 730.60 | 3,204,972 |
| 02 Feb 18 |
738.20001 -14.80 |
753.60 | 737.00 | 752.40 | 2,969,091 |
| 01 Feb 18 |
753.00000 +3.80 |
763.60 | 751.00 | 752.20 | 4,855,749 |
| 31 Jan 18 |
749.20001 +0.00 |
752.60 | 742.60 | 748.80 | 2,886,367 |
| 30 Jan 18 |
749.20001 -5.80 |
757.40 | 747.00 | 752.60 | 3,221,683 |
| 29 Jan 18 |
755.00000 -3.60 |
766.20 | 754.60 | 763.60 | 2,479,464 |
| 26 Jan 18 |
758.59998 +8.00 |
762.60 | 738.80 | 754.00 | 4,323,517 |
| 25 Jan 18 |
750.59998 -17.60 |
770.00 | 748.40 | 768.20 | 10,608,355 |
| 24 Jan 18 |
768.20001 -53.20 |
796.20 | 744.00 | 790.00 | 11,119,505 |
| 23 Jan 18 |
821.40002 +8.20 |
825.20 | 812.80 | 818.20 | 2,882,723 |
| 22 Jan 18 |
813.20001 -5.40 |
820.20 | 810.65 | 818.80 | 2,039,439 |
| 19 Jan 18 |
818.59998 +9.00 |
824.00 | 810.80 | 812.00 | 2,763,641 |
| 18 Jan 18 |
809.59998 +8.00 |
811.60 | 800.20 | 804.60 | 2,145,757 |
| 17 Jan 18 |
801.59998 -3.80 |
806.60 | 797.20 | 805.80 | 2,302,391 |
| 16 Jan 18 |
805.40002 -5.00 |
812.80 | 800.80 | 812.80 | 2,516,723 |
| 15 Jan 18 |
810.40002 -1.00 |
813.58 | 802.85 | 813.20 | 1,655,582 |
| 12 Jan 18 |
811.40002 +3.60 |
815.55 | 807.80 | 807.80 | 2,736,807 |
| 11 Jan 18 |
807.79999 +8.60 |
808.80 | 797.80 | 798.60 | 1,965,937 |
| 10 Jan 18 |
799.20001 -6.00 |
807.20 | 794.20 | 806.00 | 2,783,617 |
| 09 Jan 18 |
805.20001 +3.00 |
806.60 | 800.20 | 803.40 | 2,956,639 |
| 08 Jan 18 |
802.20001 -4.80 |
809.83 | 799.60 | 806.60 | 3,494,334 |
| 05 Jan 18 |
807.00000 +7.40 |
807.00 | 797.60 | 800.20 | 2,886,757 |
| 04 Jan 18 |
799.59998 +4.60 |
799.60 | 792.00 | 796.40 | 2,105,795 |
| 03 Jan 18 |
795.00000 +7.40 |
800.40 | 785.80 | 789.20 | 2,239,072 |
| 02 Jan 18 |
787.59998 -10.40 |
797.80 | 783.80 | 797.80 | 3,089,613 |
| 29 Dec 17 |
798.00000 +8.00 |
798.00 | 789.50 | 791.50 | 668,416 |
| 28 Dec 17 |
790.00000 -4.50 |
796.00 | 788.50 | 793.00 | 976,772 |
| 27 Dec 17 |
794.50000 -1.00 |
797.00 | 789.00 | 793.50 | 1,399,374 |
| 22 Dec 17 |
795.50000 +7.00 |
795.50 | 784.50 | 784.50 | 847,216 |
| 21 Dec 17 |
788.50000 -0.50 |
792.50 | 779.50 | 786.00 | 5,788,048 |
| 20 Dec 17 |
789.00000 +0.50 |
789.50 | 783.50 | 786.50 | 3,750,749 |
| 19 Dec 17 |
788.50000 +2.00 |
789.50 | 782.50 | 786.00 | 1,869,439 |
| 18 Dec 17 |
786.50000 +5.00 |
792.00 | 782.50 | 784.50 | 3,316,823 |
| 15 Dec 17 |
781.50000 -2.00 |
787.00 | 775.00 | 786.00 | 3,771,811 |
| 14 Dec 17 |
783.50000 -1.50 |
791.50 | 781.00 | 783.50 | 3,249,760 |
| 13 Dec 17 |
785.00000 +4.00 |
786.00 | 777.50 | 782.00 | 4,088,014 |
| 12 Dec 17 |
781.00000 +8.50 |
784.50 | 771.50 | 772.00 | 3,705,290 |
| 11 Dec 17 |
772.50000 +4.50 |
780.00 | 764.50 | 768.50 | 3,874,928 |
| 08 Dec 17 |
768.00000 +9.50 |
771.00 | 756.00 | 758.50 | 3,311,455 |
| 07 Dec 17 |
758.50000 -2.00 |
767.50 | 755.00 | 766.00 | 3,473,873 |
| 06 Dec 17 |
760.50000 -5.00 |
762.50 | 752.50 | 762.00 | 2,535,736 |
| 05 Dec 17 |
765.50000 +0.00 |
767.50 | 752.50 | 764.00 | 4,572,817 |
| 04 Dec 17 |
765.50000 -2.50 |
776.00 | 762.00 | 773.50 | 3,584,306 |
| 01 Dec 17 |
768.00000 -6.50 |
774.50 | 763.00 | 774.00 | 3,271,118 |
| 30 Nov 17 |
774.50000 -4.50 |
777.50 | 765.50 | 773.00 | 5,971,918 |
| 29 Nov 17 |
779.00000 -31.50 |
806.50 | 779.00 | 804.50 | 5,806,021 |
| 28 Nov 17 |
810.50000 +1.00 |
819.50 | 808.12 | 810.00 | 2,456,713 |
| 27 Nov 17 |
809.50000 +5.00 |
812.00 | 800.50 | 806.00 | 3,342,845 |
| 24 Nov 17 |
804.50000 -1.50 |
820.00 | 803.50 | 807.00 | 3,317,218 |
| 23 Nov 17 |
806.00000 +24.00 |
812.56 | 779.00 | 780.00 | 5,322,910 |
| 22 Nov 17 |
782.00000 +7.00 |
808.50 | 756.22 | 757.00 | 6,699,691 |
| 21 Nov 17 |
775.00000 +7.00 |
776.50 | 762.00 | 769.00 | 3,768,212 |
| 20 Nov 17 |
768.00000 +9.00 |
770.50 | 755.50 | 761.00 | 2,006,983 |
| 17 Nov 17 |
759.00000 -4.50 |
764.00 | 750.50 | 762.00 | 2,149,080 |
| 16 Nov 17 |
763.50000 +9.00 |
764.00 | 755.00 | 759.00 | 2,015,891 |
| 15 Nov 17 |
754.50000 +1.00 |
757.00 | 750.50 | 753.50 | 2,638,576 |
| 14 Nov 17 |
753.50000 +8.50 |
755.50 | 744.53 | 745.00 | 3,596,264 |
| 13 Nov 17 |
745.00000 -4.00 |
754.00 | 738.50 | 751.50 | 2,728,849 |
| 10 Nov 17 |
749.00000 -1.00 |
752.50 | 746.00 | 750.50 | 5,169,598 |
| 09 Nov 17 |
750.00000 -12.50 |
763.77 | 745.72 | 763.00 | 3,371,670 |
| 08 Nov 17 |
762.50000 +2.00 |
764.50 | 759.00 | 760.00 | 2,499,575 |
| 07 Nov 17 |
760.50000 -3.50 |
765.50 | 760.50 | 765.50 | 1,652,060 |
| 06 Nov 17 |
764.00000 +3.00 |
765.50 | 758.00 | 762.00 | 1,641,740 |
| 03 Nov 17 |
761.00000 +16.00 |
761.50 | 745.89 | 748.50 | 1,861,599 |
| 02 Nov 17 |
745.00000 -0.50 |
746.00 | 737.50 | 741.00 | 2,050,872 |
| 01 Nov 17 |
745.50000 +0.00 |
756.50 | 743.50 | 746.00 | 2,621,373 |
| 31 Oct 17 |
745.50000 +9.00 |
748.00 | 736.56 | 739.00 | 1,621,469 |
| 30 Oct 17 |
736.50000 -1.50 |
742.00 | 735.00 | 736.50 | 1,883,823 |
| 27 Oct 17 |
738.00000 +0.00 |
742.79 | 738.00 | 741.00 | 2,171,907 |
| 26 Oct 17 |
738.00000 +2.00 |
739.00 | 728.50 | 739.00 | 1,626,026 |
| 25 Oct 17 |
736.00000 +7.00 |
741.00 | 724.50 | 729.00 | 1,702,394 |
| 24 Oct 17 |
729.00000 -5.00 |
735.50 | 724.50 | 732.50 | 1,604,362 |
| 23 Oct 17 |
734.00000 +4.00 |
735.50 | 729.50 | 729.50 | 1,854,996 |
| 20 Oct 17 |
730.00000 +1.50 |
737.08 | 728.50 | 732.00 | 1,684,378 |
| 19 Oct 17 |
728.50000 +3.50 |
728.50 | 719.00 | 725.00 | 2,954,638 |
| 18 Oct 17 |
725.00000 +3.00 |
730.00 | 722.50 | 722.50 | 2,068,937 |
| 17 Oct 17 |
722.00000 -5.00 |
728.50 | 721.50 | 728.00 | 1,073,074 |
| 16 Oct 17 |
727.00000 +1.00 |
729.91 | 723.00 | 729.50 | 1,385,173 |
| 13 Oct 17 |
726.00000 -4.00 |
730.00 | 722.00 | 730.00 | 1,373,175 |
| 12 Oct 17 |
730.00000 +9.50 |
730.50 | 722.00 | 722.00 | 1,683,169 |
| 11 Oct 17 |
720.50000 +1.00 |
725.50 | 717.50 | 722.50 | 2,833,553 |
| 10 Oct 17 |
719.50000 -12.00 |
735.50 | 718.00 | 731.00 | 2,170,160 |
| 09 Oct 17 |
731.50000 +1.50 |
733.09 | 729.50 | 731.00 | 1,628,092 |
| 06 Oct 17 |
730.00000 +2.00 |
730.50 | 725.00 | 728.00 | 1,780,760 |
| 05 Oct 17 |
728.00000 +7.50 |
730.50 | 720.37 | 723.50 | 2,224,674 |
| 04 Oct 17 |
720.50000 -2.50 |
725.00 | 718.50 | 721.50 | 2,271,338 |
| 03 Oct 17 |
723.00000 +13.00 |
724.00 | 706.00 | 707.00 | 3,119,015 |
| 02 Oct 17 |
710.00000 +11.50 |
710.00 | 699.00 | 700.50 | 2,250,912 |
| 29 Sep 17 |
698.50000 +3.50 |
700.00 | 693.50 | 697.50 | 1,691,088 |
| 28 Sep 17 |
695.00000 +5.00 |
695.00 | 689.50 | 692.00 | 2,023,745 |
| 27 Sep 17 |
690.00000 -3.00 |
696.50 | 688.50 | 696.00 | 3,239,619 |
| 26 Sep 17 |
693.00000 -10.50 |
705.00 | 690.00 | 702.00 | 2,251,365 |
| 25 Sep 17 |
703.50000 -8.00 |
712.08 | 700.00 | 710.50 | 2,142,903 |
| 22 Sep 17 |
711.50000 +7.50 |
714.50 | 703.00 | 704.50 | 2,730,084 |
| 21 Sep 17 |
704.00000 -9.50 |
713.75 | 700.50 | 713.50 | 2,073,076 |
| 20 Sep 17 |
713.50000 +11.00 |
719.00 | 703.00 | 703.50 | 2,443,750 |
| 19 Sep 17 |
702.50000 -2.50 |
707.00 | 701.50 | 703.00 | 1,791,182 |
| 18 Sep 17 |
705.00000 +2.00 |
707.40 | 700.00 | 706.50 | 2,519,398 |
| 15 Sep 17 |
703.00000 -13.50 |
718.50 | 699.00 | 716.00 | 4,086,364 |
| 14 Sep 17 |
716.50000 +14.50 |
719.50 | 707.00 | 710.50 | 4,402,283 |
| 13 Sep 17 |
702.00000 +4.00 |
703.50 | 692.50 | 698.00 | 2,679,386 |
| 12 Sep 17 |
698.00000 +1.50 |
702.50 | 692.00 | 693.50 | 1,685,115 |
| 11 Sep 17 |
696.50000 +1.50 |
697.72 | 691.50 | 697.00 | 1,903,807 |
| 08 Sep 17 |
695.00000 -1.50 |
696.50 | 690.42 | 696.00 | 1,301,054 |
| 07 Sep 17 |
696.50000 +14.50 |
696.50 | 685.00 | 685.00 | 2,482,517 |
| 06 Sep 17 |
682.00000 -12.50 |
694.50 | 681.50 | 692.50 | 2,595,920 |
| 05 Sep 17 |
694.50000 +4.00 |
697.50 | 690.00 | 690.00 | 1,569,656 |
| 04 Sep 17 |
690.50000 -3.50 |
696.00 | 689.50 | 693.00 | 1,038,391 |
| 01 Sep 17 |
694.00000 +1.50 |
697.00 | 689.00 | 691.00 | 1,894,986 |
| 31 Aug 17 |
692.50000 +4.50 |
698.00 | 689.00 | 691.00 | 3,247,445 |
| 30 Aug 17 |
688.00000 +0.50 |
693.00 | 687.42 | 693.00 | 2,247,152 |
| 29 Aug 17 |
687.50000 -6.00 |
692.50 | 682.65 | 692.50 | 2,145,164 |
| 25 Aug 17 |
693.50000 -2.50 |
697.50 | 691.50 | 697.50 | 1,667,841 |
| 24 Aug 17 |
696.00000 -2.00 |
707.00 | 695.50 | 703.50 | 1,744,889 |
| 23 Aug 17 |
698.00000 -2.50 |
703.50 | 695.00 | 699.00 | 1,658,745 |
| 22 Aug 17 |
700.50000 +5.50 |
703.32 | 696.50 | 701.00 | 2,122,067 |
| 21 Aug 17 |
695.00000 +1.00 |
695.00 | 687.50 | 690.00 | 1,417,250 |
| 18 Aug 17 |
694.00000 -6.00 |
697.50 | 690.00 | 697.50 | 1,972,271 |
| 17 Aug 17 |
700.00000 -4.00 |
707.25 | 699.00 | 707.00 | 2,220,798 |
| 16 Aug 17 |
704.00000 +21.00 |
709.00 | 686.81 | 688.00 | 4,318,583 |
| 15 Aug 17 |
683.00000 +3.00 |
685.00 | 680.50 | 683.00 | 1,140,829 |
| 14 Aug 17 |
680.00000 +6.50 |
682.00 | 674.50 | 674.50 | 1,609,756 |
| 11 Aug 17 |
673.50000 -4.50 |
677.50 | 668.50 | 677.50 | 2,144,486 |
| 10 Aug 17 |
678.00000 -10.50 |
689.50 | 675.50 | 688.00 | 2,126,606 |
| 09 Aug 17 |
688.50000 +2.00 |
688.50 | 678.00 | 682.50 | 2,276,145 |
| 08 Aug 17 |
686.50000 +0.50 |
689.50 | 681.00 | 685.00 | 2,014,808 |
| 07 Aug 17 |
686.00000 -3.00 |
693.44 | 684.50 | 691.50 | 1,225,563 |
| 04 Aug 17 |
689.00000 +9.00 |
692.00 | 679.50 | 680.50 | 2,470,849 |
| 03 Aug 17 |
680.00000 +3.00 |
683.00 | 669.00 | 678.00 | 2,284,068 |
| 02 Aug 17 |
677.00000 -5.50 |
686.00 | 677.00 | 685.00 | 1,625,974 |
| 01 Aug 17 |
682.50000 +8.50 |
684.00 | 674.00 | 676.00 | 2,247,045 |
| 31 Jul 17 |
674.00000 -3.00 |
680.00 | 674.00 | 676.50 | 2,220,932 |
| 28 Jul 17 |
677.00000 -7.50 |
685.09 | 674.50 | 678.00 | 2,509,909 |
| 27 Jul 17 |
684.50000 -7.50 |
692.00 | 681.00 | 690.00 | 3,923,342 |
| 26 Jul 17 |
692.00000 -8.50 |
713.00 | 663.00 | 705.50 | 15,675,454 |
| 25 Jul 17 |
700.50000 +12.50 |
702.50 | 685.50 | 690.50 | 5,464,901 |
| 24 Jul 17 |
688.00000 -3.50 |
692.00 | 679.50 | 691.50 | 5,204,994 |
| 21 Jul 17 |
691.50000 -0.50 |
695.50 | 685.50 | 695.50 | 3,089,982 |
| 20 Jul 17 |
692.00000 +2.00 |
692.00 | 683.00 | 691.00 | 2,848,122 |
| 19 Jul 17 |
690.00000 +18.00 |
690.50 | 672.87 | 676.50 | 5,085,758 |
| 18 Jul 17 |
672.00000 -3.50 |
674.50 | 665.00 | 674.50 | 4,736,886 |
| 17 Jul 17 |
675.50000 -7.50 |
686.00 | 675.45 | 684.00 | 1,943,350 |
| 14 Jul 17 |
683.00000 +6.00 |
687.00 | 673.00 | 678.50 | 7,453,754 |
| 13 Jul 17 |
677.00000 -5.00 |
679.50 | 665.50 | 679.50 | 4,906,519 |
| 12 Jul 17 |
682.00000 +10.00 |
683.50 | 671.00 | 676.50 | 2,748,790 |
| 11 Jul 17 |
672.00000 -4.00 |
681.50 | 668.50 | 681.50 | 1,952,433 |
| 10 Jul 17 |
676.00000 +4.50 |
682.00 | 673.00 | 673.00 | 2,189,137 |
| 07 Jul 17 |
671.50000 +0.50 |
673.50 | 659.08 | 673.00 | 3,172,349 |
| 06 Jul 17 |
671.00000 -9.00 |
681.00 | 666.00 | 680.00 | 2,349,711 |
| 05 Jul 17 |
680.00000 +3.00 |
681.50 | 675.00 | 677.00 | 2,418,806 |
| 04 Jul 17 |
677.00000 -3.50 |
705.53 | 674.00 | 679.50 | 2,292,184 |
| 03 Jul 17 |
680.50000 -7.50 |
688.00 | 676.50 | 688.00 | 3,497,016 |
| 30 Jun 17 |
688.00000 +5.50 |
690.00 | 678.50 | 686.00 | 3,228,460 |
| 29 Jun 17 |
682.50000 -20.00 |
707.50 | 682.50 | 706.50 | 3,693,848 |
| 28 Jun 17 |
702.50000 -9.00 |
711.00 | 700.00 | 707.50 | 3,270,140 |
| 27 Jun 17 |
711.50000 -4.00 |
719.00 | 706.50 | 719.00 | 3,081,000 |
| 26 Jun 17 |
715.50000 +0.50 |
720.00 | 715.50 | 719.50 | 2,090,203 |
| 23 Jun 17 |
715.00000 +2.50 |
718.00 | 710.00 | 712.00 | 1,796,780 |
| 22 Jun 17 |
712.50000 +0.50 |
717.00 | 711.00 | 712.50 | 3,032,948 |
| 21 Jun 17 |
712.00000 -8.00 |
722.50 | 710.50 | 720.50 | 2,615,245 |
| 20 Jun 17 |
720.00000 +7.50 |
725.25 | 713.50 | 714.50 | 3,407,301 |
| 19 Jun 17 |
712.50000 -2.00 |
719.00 | 709.50 | 719.00 | 2,504,087 |
| 16 Jun 17 |
714.50000 +16.50 |
718.50 | 693.72 | 701.50 | 8,479,323 |
| 15 Jun 17 |
698.00000 +0.00 |
700.50 | 687.50 | 697.50 | 5,780,456 |
| 14 Jun 17 |
698.00000 +11.50 |
701.50 | 686.00 | 687.00 | 3,335,323 |
| 13 Jun 17 |
686.50000 +1.50 |
689.39 | 681.50 | 682.00 | 2,848,581 |
| 12 Jun 17 |
685.00000 -12.50 |
692.80 | 677.00 | 691.00 | 3,880,016 |
| 09 Jun 17 |
697.50000 +1.50 |
706.00 | 696.00 | 696.00 | 3,943,353 |
| 08 Jun 17 |
696.00000 -0.50 |
703.50 | 692.00 | 697.00 | 2,837,498 |
| 07 Jun 17 |
696.50000 -11.50 |
706.50 | 696.50 | 704.00 | 2,871,871 |
| 06 Jun 17 |
708.00000 -1.50 |
712.50 | 704.00 | 707.50 | 3,275,679 |
| 05 Jun 17 |
709.50000 -19.50 |
723.00 | 708.50 | 722.50 | 3,087,106 |
| 02 Jun 17 |
729.00000 +0.50 |
741.00 | 728.00 | 733.00 | 3,650,341 |
| 01 Jun 17 |
728.50000 +8.00 |
730.00 | 723.00 | 723.00 | 2,396,311 |
| 31 May 17 |
720.50000 +3.50 |
725.38 | 715.86 | 720.00 | 3,431,367 |
| 30 May 17 |
717.00000 +3.50 |
718.87 | 709.00 | 713.00 | 2,856,834 |
| 26 May 17 |
713.50000 -0.50 |
717.50 | 711.50 | 716.00 | 1,908,501 |
| 25 May 17 |
714.00000 +6.50 |
714.00 | 707.50 | 709.50 | 1,626,081 |
| 24 May 17 |
707.50000 +6.50 |
709.50 | 700.50 | 703.50 | 2,720,562 |
| 23 May 17 |
701.00000 +1.00 |
702.00 | 696.50 | 700.00 | 1,649,762 |
| 22 May 17 |
700.00000 +3.50 |
701.00 | 693.50 | 697.00 | 2,063,480 |
| 19 May 17 |
696.50000 +1.50 |
703.50 | 695.00 | 695.00 | 3,463,383 |
| 18 May 17 |
695.00000 -3.00 |
700.00 | 693.50 | 699.00 | 3,148,223 |
| 17 May 17 |
698.00000 +6.00 |
702.50 | 689.00 | 692.50 | 4,425,135 |
| 16 May 17 |
692.00000 +3.50 |
695.50 | 687.50 | 690.50 | 2,593,715 |
| 15 May 17 |
688.50000 -1.00 |
692.14 | 685.00 | 691.50 | 2,294,984 |
| 12 May 17 |
689.50000 +2.00 |
690.50 | 683.10 | 687.00 | 2,286,956 |
| 11 May 17 |
687.50000 -3.50 |
691.50 | 684.50 | 688.00 | 2,656,877 |
| 10 May 17 |
691.00000 -7.50 |
698.50 | 689.00 | 695.50 | 3,007,465 |
| 09 May 17 |
698.50000 +1.00 |
700.00 | 688.00 | 697.00 | 3,865,982 |
| 08 May 17 |
697.50000 -2.50 |
708.50 | 697.00 | 703.00 | 3,202,937 |
| 05 May 17 |
700.00000 +2.50 |
701.00 | 692.05 | 700.00 | 3,187,965 |
| 04 May 17 |
697.50000 -9.50 |
710.00 | 692.50 | 708.50 | 4,013,867 |
| 03 May 17 |
707.00000 +23.50 |
716.50 | 685.00 | 714.50 | 6,526,634 |
| 02 May 17 |
683.50000 +13.50 |
683.50 | 667.00 | 668.00 | 5,403,328 |
| 28 Apr 17 |
670.00000 +0.00 |
674.00 | 665.86 | 670.00 | 2,766,362 |
| 27 Apr 17 |
670.00000 +5.50 |
670.50 | 659.50 | 662.50 | 2,574,154 |
| 26 Apr 17 |
664.50000 -1.50 |
667.00 | 662.00 | 663.50 | 2,650,413 |
| 25 Apr 17 |
666.00000 +10.50 |
666.00 | 656.00 | 657.00 | 3,373,263 |
| 24 Apr 17 |
655.50000 +0.50 |
663.00 | 654.50 | 655.00 | 4,193,340 |
| 21 Apr 17 |
655.00000 +0.00 |
657.00 | 652.50 | 653.00 | 2,350,855 |
| 20 Apr 17 |
655.00000 +1.50 |
658.00 | 651.00 | 651.50 | 2,525,247 |
| 19 Apr 17 |
653.50000 +3.00 |
656.50 | 649.00 | 654.00 | 2,466,831 |
| 18 Apr 17 |
650.50000 -13.00 |
669.50 | 650.50 | 665.00 | 4,149,711 |
| 13 Apr 17 |
663.50000 +13.50 |
666.50 | 649.50 | 650.50 | 4,819,506 |
| 12 Apr 17 |
650.00000 +11.00 |
650.00 | 638.00 | 638.00 | 2,757,051 |
| 11 Apr 17 |
639.00000 +5.50 |
641.00 | 630.50 | 630.50 | 2,549,632 |
| 10 Apr 17 |
633.50000 +1.00 |
636.50 | 630.50 | 634.00 | 1,782,887 |
| 07 Apr 17 |
632.50000 +8.00 |
633.00 | 621.00 | 622.00 | 1,731,891 |
| 06 Apr 17 |
624.50000 -9.00 |
632.50 | 624.50 | 628.50 | 2,274,484 |
| 05 Apr 17 |
633.50000 +1.00 |
637.50 | 631.50 | 631.50 | 2,027,169 |
| 04 Apr 17 |
632.50000 +4.50 |
636.00 | 630.00 | 630.00 | 1,896,907 |
| 03 Apr 17 |
628.00000 -2.50 |
635.00 | 628.00 | 634.50 | 2,376,699 |
| 31 Mar 17 |
630.50000 -4.00 |
637.00 | 630.50 | 633.50 | 2,743,341 |
| 30 Mar 17 |
634.50000 +2.50 |
637.50 | 630.00 | 630.00 | 1,485,644 |
| 29 Mar 17 |
632.00000 -3.50 |
637.50 | 628.00 | 637.50 | 3,074,057 |
| 28 Mar 17 |
635.50000 +1.00 |
639.00 | 617.91 | 635.50 | 2,931,879 |
| 27 Mar 17 |
634.50000 +3.50 |
634.50 | 625.00 | 631.50 | 3,096,805 |
| 24 Mar 17 |
631.00000 +1.50 |
632.50 | 615.37 | 629.00 | 2,357,043 |
| 23 Mar 17 |
629.50000 +14.00 |
632.50 | 613.00 | 617.00 | 3,100,375 |
| 22 Mar 17 |
615.50000 -14.00 |
632.61 | 615.00 | 625.00 | 3,313,055 |
| 21 Mar 17 |
629.50000 -11.00 |
642.50 | 628.00 | 642.50 | 2,566,966 |
| 20 Mar 17 |
640.50000 +1.50 |
642.00 | 636.50 | 638.00 | 1,773,629 |
| 17 Mar 17 |
639.00000 -3.00 |
643.50 | 637.00 | 642.50 | 4,020,405 |
| 16 Mar 17 |
642.00000 +2.50 |
646.50 | 640.50 | 643.00 | 3,681,766 |
| 15 Mar 17 |
639.50000 -6.50 |
652.50 | 634.50 | 650.50 | 4,297,621 |
| 14 Mar 17 |
646.00000 -4.50 |
652.50 | 646.00 | 652.00 | 1,720,546 |
| 13 Mar 17 |
650.50000 +4.50 |
653.00 | 645.00 | 646.50 | 1,718,092 |
| 10 Mar 17 |
646.00000 -7.50 |
655.50 | 646.00 | 654.00 | 3,570,833 |
| 09 Mar 17 |
653.50000 +6.00 |
655.50 | 643.50 | 647.00 | 2,413,609 |
| 08 Mar 17 |
647.50000 -0.50 |
652.00 | 645.00 | 645.00 | 1,871,308 |
| 07 Mar 17 |
648.00000 +2.50 |
650.50 | 643.50 | 648.00 | 1,973,082 |
| 06 Mar 17 |
645.50000 +0.00 |
647.00 | 641.50 | 646.50 | 2,862,816 |
| 03 Mar 17 |
645.50000 -11.50 |
807.49 | 644.00 | 656.50 | 3,892,643 |
| 02 Mar 17 |
657.00000 +1.50 |
661.50 | 652.00 | 655.50 | 3,011,759 |
| 01 Mar 17 |
655.50000 +9.50 |
657.50 | 642.00 | 648.50 | 6,472,087 |
| 28 Feb 17 |
646.00000 -1.00 |
653.00 | 640.00 | 650.00 | 3,305,218 |
| 27 Feb 17 |
647.00000 +4.50 |
648.46 | 642.50 | 646.00 | 1,945,988 |
| 24 Feb 17 |
642.50000 -1.50 |
646.50 | 636.00 | 646.50 | 2,053,400 |
| 23 Feb 17 |
644.00000 +1.00 |
647.00 | 640.00 | 644.50 | 2,528,838 |
| 22 Feb 17 |
643.00000 -5.00 |
649.50 | 642.50 | 649.50 | 3,187,298 |
| 21 Feb 17 |
648.00000 +13.50 |
655.37 | 639.50 | 648.50 | 5,018,285 |
| 20 Feb 17 |
634.50000 +1.00 |
635.50 | 632.50 | 634.50 | 2,232,606 |
| 17 Feb 17 |
633.50000 -2.00 |
637.00 | 632.50 | 637.00 | 2,924,484 |
| 16 Feb 17 |
635.50000 -2.50 |
639.00 | 631.89 | 636.00 | 2,958,404 |
| 15 Feb 17 |
638.00000 +0.50 |
640.00 | 632.00 | 640.00 | 3,586,456 |
| 14 Feb 17 |
637.50000 -7.50 |
645.00 | 636.00 | 645.00 | 2,586,517 |
| 13 Feb 17 |
645.00000 -2.00 |
648.50 | 643.50 | 646.00 | 2,720,088 |
| 10 Feb 17 |
647.00000 +10.00 |
655.00 | 645.50 | 653.50 | 6,960,253 |
| 09 Feb 17 |
637.00000 -2.50 |
639.49 | 623.00 | 634.00 | 4,808,671 |
| 08 Feb 17 |
639.50000 +6.00 |
649.20 | 633.00 | 633.00 | 5,230,563 |
| 07 Feb 17 |
633.50000 +2.00 |
642.00 | 633.00 | 635.00 | 3,593,003 |
| 06 Feb 17 |
631.50000 +1.50 |
637.50 | 628.00 | 629.50 | 3,191,897 |
| 03 Feb 17 |
630.00000 +8.00 |
638.00 | 622.64 | 623.00 | 3,884,057 |
| 02 Feb 17 |
622.00000 +9.50 |
622.10 | 611.00 | 614.00 | 3,500,501 |
| 01 Feb 17 |
612.50000 -0.50 |
620.97 | 609.00 | 618.50 | 3,473,236 |
| 31 Jan 17 |
613.00000 +6.50 |
622.00 | 604.50 | 606.00 | 5,220,335 |
| 30 Jan 17 |
606.50000 -3.50 |
610.21 | 598.97 | 606.50 | 4,177,797 |
| 27 Jan 17 |
610.00000 +11.00 |
613.50 | 595.00 | 598.00 | 6,860,874 |
| 26 Jan 17 |
599.00000 -34.50 |
624.50 | 594.99 | 604.00 | 9,351,010 |
| 25 Jan 17 |
633.50000 +2.00 |
637.00 | 628.00 | 632.50 | 2,757,446 |
| 24 Jan 17 |
631.50000 +0.50 |
634.00 | 620.50 | 628.00 | 6,032,749 |
| 23 Jan 17 |
631.00000 -12.50 |
642.00 | 630.00 | 642.00 | 3,100,849 |
| 20 Jan 17 |
643.50000 +0.50 |
645.41 | 640.00 | 643.50 | 2,956,246 |
| 19 Jan 17 |
643.00000 -6.00 |
656.50 | 642.50 | 648.50 | 3,147,557 |
| 18 Jan 17 |
649.00000 -10.50 |
663.00 | 642.18 | 661.00 | 6,255,271 |
| 17 Jan 17 |
659.50000 -14.00 |
674.50 | 659.00 | 674.00 | 2,006,570 |
| 16 Jan 17 |
673.50000 -1.00 |
680.00 | 672.50 | 672.50 | 2,410,323 |
| 13 Jan 17 |
674.50000 +9.50 |
676.00 | 662.47 | 667.00 | 2,813,856 |
| 12 Jan 17 |
665.00000 -5.00 |
672.46 | 659.36 | 670.00 | 1,995,911 |
| 11 Jan 17 |
670.00000 +8.50 |
673.50 | 658.50 | 658.50 | 1,872,650 |
| 10 Jan 17 |
661.50000 -9.50 |
674.50 | 661.44 | 671.00 | 2,177,081 |
| 09 Jan 17 |
671.00000 +13.50 |
673.50 | 660.00 | 661.50 | 2,407,729 |
| 06 Jan 17 |
657.50000 +4.00 |
661.50 | 651.00 | 651.00 | 1,842,361 |
| 05 Jan 17 |
653.50000 +0.50 |
657.50 | 652.35 | 652.50 | 1,886,677 |
| 04 Jan 17 |
653.00000 +2.00 |
655.00 | 649.50 | 653.50 | 1,696,173 |
| 03 Jan 17 |
651.00000 -4.00 |
665.00 | 649.00 | 659.00 | 3,694,388 |
| 30 Dec 16 |
655.00000 -3.50 |
658.00 | 651.00 | 655.00 | 995,103 |
| 29 Dec 16 |
658.50000 +3.00 |
658.50 | 652.86 | 653.50 | 992,619 |
| 28 Dec 16 |
655.50000 +1.50 |
658.00 | 651.00 | 655.00 | 1,253,684 |
| 23 Dec 16 |
654.00000 -1.50 |
657.50 | 653.00 | 654.00 | 561,765 |
| 22 Dec 16 |
655.50000 +1.50 |
655.50 | 646.50 | 652.50 | 2,418,661 |
| 21 Dec 16 |
654.00000 +2.00 |
654.50 | 646.00 | 651.50 | 3,137,240 |
| 20 Dec 16 |
652.00000 -1.50 |
654.11 | 649.00 | 653.50 | 1,689,862 |
| 19 Dec 16 |
653.50000 +4.50 |
653.70 | 646.00 | 650.00 | 2,618,882 |
| 16 Dec 16 |
649.00000 +1.50 |
651.00 | 644.00 | 647.50 | 3,693,706 |
| 15 Dec 16 |
647.50000 +9.50 |
651.00 | 635.50 | 641.50 | 3,620,758 |
| 14 Dec 16 |
638.00000 +1.50 |
645.50 | 632.00 | 635.00 | 5,181,547 |
| 13 Dec 16 |
636.50000 +12.00 |
637.50 | 615.50 | 622.00 | 5,305,972 |
| 12 Dec 16 |
624.50000 -0.50 |
628.50 | 621.00 | 624.00 | 3,055,643 |
| 09 Dec 16 |
625.00000 -2.50 |
634.00 | 624.00 | 627.00 | 2,602,399 |
| 08 Dec 16 |
627.50000 -1.00 |
633.10 | 624.50 | 630.50 | 2,327,656 |
| 07 Dec 16 |
628.50000 +9.00 |
631.50 | 619.97 | 621.50 | 3,046,322 |
| 06 Dec 16 |
619.50000 -13.50 |
635.00 | 618.50 | 635.00 | 3,342,600 |
| 05 Dec 16 |
633.00000 -6.50 |
645.00 | 632.00 | 637.50 | 3,489,194 |
| 02 Dec 16 |
639.50000 -9.00 |
644.50 | 629.50 | 643.50 | 3,519,009 |
| 01 Dec 16 |
648.50000 -9.00 |
662.50 | 643.50 | 661.50 | 3,903,286 |
| 30 Nov 16 |
657.50000 -18.00 |
695.50 | 654.50 | 690.00 | 6,706,180 |
| 29 Nov 16 |
675.50000 -4.50 |
682.00 | 675.00 | 681.50 | 3,619,314 |
| 28 Nov 16 |
680.00000 -10.50 |
693.50 | 679.50 | 693.50 | 2,233,876 |
| 25 Nov 16 |
690.50000 +0.50 |
692.00 | 687.50 | 689.50 | 1,070,780 |
| 24 Nov 16 |
690.00000 +3.00 |
690.00 | 683.00 | 689.00 | 1,327,014 |
| 23 Nov 16 |
687.00000 -5.00 |
697.50 | 686.50 | 692.50 | 1,687,667 |
| 22 Nov 16 |
692.00000 +5.50 |
695.00 | 687.00 | 688.50 | 2,274,768 |
| 21 Nov 16 |
686.50000 +1.50 |
691.00 | 683.53 | 690.00 | 1,876,964 |
| 18 Nov 16 |
685.00000 +10.00 |
689.00 | 677.00 | 689.00 | 2,806,266 |
| 17 Nov 16 |
675.00000 +14.50 |
675.50 | 665.00 | 665.50 | 3,120,639 |
| 16 Nov 16 |
660.50000 +6.50 |
661.00 | 655.00 | 655.50 | 2,354,460 |
| 15 Nov 16 |
654.00000 +5.00 |
660.50 | 651.50 | 652.50 | 2,812,467 |
| 14 Nov 16 |
649.00000 -2.00 |
660.00 | 648.00 | 655.50 | 2,892,254 |
| 11 Nov 16 |
651.00000 -15.00 |
675.00 | 647.00 | 668.50 | 4,157,440 |
| 10 Nov 16 |
666.00000 -15.00 |
687.71 | 665.50 | 687.50 | 3,253,572 |
| 09 Nov 16 |
681.00000 -2.50 |
684.00 | 664.92 | 667.00 | 2,886,830 |
| 08 Nov 16 |
683.50000 +0.00 |
685.50 | 681.00 | 682.50 | 3,401,073 |
| 07 Nov 16 |
683.50000 +0.00 |
692.50 | 681.00 | 691.00 | 2,446,327 |
| 04 Nov 16 |
683.50000 -7.00 |
690.50 | 680.50 | 686.00 | 2,234,266 |
| 03 Nov 16 |
690.50000 -6.50 |
697.00 | 688.00 | 696.50 | 3,018,380 |
| 02 Nov 16 |
697.00000 -10.00 |
708.00 | 697.00 | 704.00 | 3,310,102 |
| 01 Nov 16 |
707.00000 -14.50 |
724.00 | 707.00 | 723.50 | 2,315,494 |
| 31 Oct 16 |
721.50000 +0.00 |
723.50 | 716.50 | 719.50 | 2,868,646 |
| 28 Oct 16 |
721.50000 +7.00 |
722.00 | 704.00 | 712.00 | 1,676,228 |
| 27 Oct 16 |
714.50000 +1.50 |
727.50 | 712.00 | 714.00 | 2,562,935 |
| 26 Oct 16 |
713.00000 -12.00 |
726.00 | 706.50 | 725.50 | 2,335,692 |
| 25 Oct 16 |
725.00000 +3.50 |
727.50 | 719.00 | 723.00 | 2,108,624 |
| 24 Oct 16 |
721.50000 -1.00 |
729.32 | 718.00 | 724.00 | 2,737,272 |
| 21 Oct 16 |
722.50000 +5.00 |
725.00 | 715.50 | 715.50 | 3,021,978 |
| 20 Oct 16 |
717.50000 -8.50 |
727.46 | 713.50 | 726.00 | 3,766,587 |
| 19 Oct 16 |
726.00000 -2.50 |
729.50 | 724.00 | 729.00 | 2,404,204 |
| 18 Oct 16 |
728.50000 +6.00 |
731.50 | 722.50 | 723.50 | 2,147,425 |
| 17 Oct 16 |
722.50000 -7.50 |
733.00 | 721.50 | 730.50 | 2,365,937 |
| 14 Oct 16 |
730.00000 +2.50 |
734.00 | 727.50 | 727.50 | 2,443,075 |
| 13 Oct 16 |
727.50000 -3.00 |
731.14 | 723.15 | 729.50 | 2,579,790 |
| 12 Oct 16 |
730.50000 -6.50 |
736.50 | 729.00 | 732.50 | 1,825,304 |
| 11 Oct 16 |
737.00000 -4.00 |
744.00 | 736.50 | 741.00 | 1,668,554 |
| 10 Oct 16 |
741.00000 -0.50 |
746.00 | 737.50 | 746.00 | 1,773,840 |
| 07 Oct 16 |
741.50000 +1.50 |
750.00 | 739.00 | 744.00 | 3,999,952 |
| 06 Oct 16 |
740.00000 -4.50 |
750.00 | 738.00 | 745.50 | 2,650,721 |
| 05 Oct 16 |
744.50000 -11.50 |
754.50 | 743.50 | 754.50 | 2,547,003 |
| 04 Oct 16 |
756.00000 +4.00 |
761.00 | 752.50 | 753.00 | 5,210,969 |
| 03 Oct 16 |
752.00000 +14.00 |
754.00 | 738.00 | 740.50 | 2,654,382 |
| 30 Sep 16 |
738.00000 +4.00 |
738.50 | 726.00 | 730.00 | 3,530,854 |
| 29 Sep 16 |
734.00000 +2.00 |
740.00 | 728.50 | 737.00 | 2,398,808 |
| 28 Sep 16 |
732.00000 +3.50 |
736.50 | 727.50 | 730.50 | 2,456,559 |
| 27 Sep 16 |
728.50000 -3.50 |
738.00 | 714.50 | 738.00 | 2,936,274 |
| 26 Sep 16 |
732.00000 -7.00 |
738.50 | 731.00 | 736.00 | 1,664,944 |
| 23 Sep 16 |
739.00000 -8.00 |
747.00 | 738.00 | 746.00 | 1,926,367 |
| 22 Sep 16 |
747.00000 +8.00 |
747.50 | 740.52 | 746.00 | 1,591,804 |
| 21 Sep 16 |
739.00000 -1.50 |
745.04 | 738.00 | 743.00 | 1,421,409 |
| 20 Sep 16 |
740.50000 +5.00 |
744.50 | 734.00 | 734.00 | 1,416,472 |
| 19 Sep 16 |
735.50000 +7.00 |
737.50 | 734.00 | 734.00 | 1,570,300 |
| 16 Sep 16 |
728.50000 -1.00 |
732.95 | 725.50 | 729.00 | 3,634,494 |
| 15 Sep 16 |
729.50000 +5.50 |
731.00 | 720.18 | 724.50 | 2,456,526 |
| 14 Sep 16 |
724.00000 +4.00 |
726.50 | 719.00 | 723.50 | 1,724,173 |
| 13 Sep 16 |
720.00000 +0.00 |
728.00 | 719.00 | 723.50 | 2,509,388 |
| 12 Sep 16 |
720.00000 -4.50 |
724.00 | 710.23 | 717.00 | 1,799,006 |
| 09 Sep 16 |
724.50000 -14.50 |
740.00 | 723.50 | 735.50 | 2,199,479 |
| 08 Sep 16 |
739.00000 +0.00 |
745.50 | 736.94 | 737.50 | 2,603,391 |
| 07 Sep 16 |
739.00000 +6.50 |
743.50 | 732.00 | 734.50 | 2,241,892 |
| 06 Sep 16 |
732.50000 -4.00 |
739.50 | 726.50 | 736.00 | 2,362,980 |
| 05 Sep 16 |
736.50000 -5.00 |
746.00 | 735.50 | 743.50 | 1,440,261 |
| 02 Sep 16 |
741.50000 +13.00 |
745.00 | 727.50 | 731.00 | 2,613,506 |
| 01 Sep 16 |
728.50000 +3.50 |
732.00 | 724.50 | 726.00 | 1,982,366 |
| 31 Aug 16 |
725.00000 -4.50 |
727.51 | 723.50 | 727.00 | 2,612,205 |
| 30 Aug 16 |
729.50000 +0.50 |
735.70 | 729.00 | 734.50 | 2,017,835 |
| 26 Aug 16 |
729.00000 +7.50 |
729.82 | 720.50 | 724.00 | 1,178,116 |
| 25 Aug 16 |
721.50000 -4.50 |
731.25 | 718.50 | 726.50 | 2,285,318 |
| 24 Aug 16 |
726.00000 -10.00 |
733.00 | 724.00 | 732.00 | 1,701,056 |
| 23 Aug 16 |
736.00000 +1.00 |
741.00 | 732.50 | 739.50 | 1,375,478 |
| 22 Aug 16 |
735.00000 -1.00 |
738.00 | 730.50 | 733.50 | 1,497,982 |
| 19 Aug 16 |
736.00000 +7.00 |
736.00 | 726.37 | 727.00 | 1,515,949 |
| 18 Aug 16 |
729.00000 -3.50 |
739.50 | 727.00 | 736.00 | 2,147,315 |
| 17 Aug 16 |
732.50000 -1.00 |
739.00 | 730.00 | 737.50 | 2,371,961 |
| 16 Aug 16 |
733.50000 -7.00 |
743.65 | 733.50 | 739.00 | 2,295,908 |
| 15 Aug 16 |
740.50000 +0.50 |
740.50 | 706.00 | 738.50 | 3,154,929 |
| 12 Aug 16 |
740.00000 +6.00 |
741.00 | 732.00 | 736.00 | 1,983,135 |
| 11 Aug 16 |
734.00000 +11.50 |
734.00 | 722.50 | 724.00 | 2,710,424 |
| 10 Aug 16 |
722.50000 -5.50 |
727.00 | 720.50 | 725.00 | 2,854,438 |
| 09 Aug 16 |
728.00000 +12.50 |
729.00 | 717.50 | 719.00 | 1,606,639 |
| 08 Aug 16 |
715.50000 -0.50 |
720.17 | 713.50 | 716.00 | 1,774,924 |
| 05 Aug 16 |
716.00000 +0.50 |
722.50 | 715.00 | 715.00 | 2,439,983 |
| 04 Aug 16 |
715.50000 +15.00 |
717.50 | 697.50 | 699.50 | 2,712,647 |
| 03 Aug 16 |
700.50000 -8.00 |
712.50 | 700.12 | 712.50 | 1,532,459 |
| 02 Aug 16 |
708.50000 -4.50 |
716.50 | 708.29 | 709.00 | 2,104,064 |
| 01 Aug 16 |
713.00000 +0.50 |
722.00 | 709.82 | 714.50 | 2,450,874 |
| 29 Jul 16 |
712.50000 -1.50 |
715.50 | 707.00 | 714.50 | 2,971,886 |
| 28 Jul 16 |
714.00000 +12.00 |
717.00 | 706.50 | 711.50 | 3,055,756 |
| 27 Jul 16 |
702.00000 -0.50 |
716.00 | 699.00 | 705.50 | 3,040,310 |
| 26 Jul 16 |
702.50000 +5.50 |
707.00 | 695.00 | 695.00 | 1,619,948 |
| 25 Jul 16 |
697.00000 +4.00 |
697.50 | 689.00 | 694.00 | 2,469,344 |
| 22 Jul 16 |
693.00000 +6.50 |
693.50 | 682.00 | 685.00 | 1,525,011 |
| 21 Jul 16 |
686.50000 -10.50 |
698.00 | 686.50 | 695.00 | 2,775,373 |
| 20 Jul 16 |
697.00000 +20.50 |
699.50 | 678.00 | 678.00 | 3,705,088 |
| 19 Jul 16 |
676.50000 +8.50 |
680.50 | 661.50 | 668.50 | 2,505,971 |
| 18 Jul 16 |
668.00000 +15.50 |
673.50 | 658.50 | 659.00 | 2,787,928 |
| 15 Jul 16 |
652.50000 -3.00 |
656.16 | 649.78 | 655.50 | 2,287,501 |
| 14 Jul 16 |
655.50000 +9.00 |
666.00 | 654.00 | 655.00 | 2,885,047 |
| 13 Jul 16 |
646.50000 +1.50 |
650.00 | 641.00 | 643.50 | 2,985,859 |
| 12 Jul 16 |
645.00000 -10.00 |
656.00 | 642.00 | 654.00 | 2,825,239 |
| 11 Jul 16 |
655.00000 +15.00 |
655.50 | 642.00 | 645.00 | 3,051,297 |
| 08 Jul 16 |
640.00000 +1.00 |
643.50 | 635.00 | 635.00 | 3,258,290 |
| 07 Jul 16 |
639.00000 -0.50 |
646.50 | 636.00 | 645.50 | 2,898,650 |
| 06 Jul 16 |
639.50000 -2.50 |
646.00 | 635.16 | 638.50 | 2,920,323 |
| 05 Jul 16 |
642.00000 +14.00 |
645.00 | 626.45 | 626.50 | 3,825,575 |
| 04 Jul 16 |
628.00000 +3.00 |
632.00 | 626.00 | 627.50 | 2,848,485 |
| 01 Jul 16 |
625.00000 -20.50 |
651.00 | 625.00 | 648.00 | 4,786,609 |
| 30 Jun 16 |
645.50000 +15.50 |
645.50 | 620.50 | 621.50 | 3,500,357 |
| 29 Jun 16 |
630.00000 +18.50 |
630.00 | 608.00 | 618.50 | 3,813,314 |
| 28 Jun 16 |
611.50000 +38.50 |
614.00 | 584.50 | 588.00 | 3,959,911 |
| 27 Jun 16 |
573.00000 -30.50 |
601.00 | 573.00 | 597.50 | 5,371,325 |
| 24 Jun 16 |
603.50000 -23.50 |
617.50 | 600.00 | 614.00 | 4,235,253 |
| 23 Jun 16 |
627.00000 +3.50 |
632.50 | 622.50 | 627.00 | 3,251,982 |
| 22 Jun 16 |
623.50000 +7.00 |
628.00 | 615.00 | 619.50 | 2,564,617 |
| 21 Jun 16 |
616.50000 +4.50 |
618.50 | 608.00 | 610.50 | 2,448,779 |
| 20 Jun 16 |
612.00000 +21.00 |
614.50 | 598.44 | 600.00 | 2,837,258 |
| 17 Jun 16 |
591.00000 -3.00 |
599.50 | 589.50 | 598.50 | 5,738,105 |
| 16 Jun 16 |
594.00000 -10.00 |
601.26 | 593.00 | 597.00 | 2,849,754 |
| 15 Jun 16 |
604.00000 -0.50 |
609.50 | 601.50 | 603.50 | 2,700,864 |
| 14 Jun 16 |
604.50000 -8.50 |
613.00 | 603.00 | 609.50 | 3,263,475 |
| 13 Jun 16 |
613.00000 -4.50 |
617.50 | 609.00 | 612.00 | 2,390,659 |
| 10 Jun 16 |
617.50000 -10.00 |
628.00 | 616.50 | 624.00 | 2,018,118 |
| 09 Jun 16 |
627.50000 -5.00 |
632.00 | 626.50 | 630.00 | 2,872,311 |
| 08 Jun 16 |
632.50000 +2.00 |
632.50 | 626.50 | 627.00 | 2,041,280 |
| 07 Jun 16 |
630.50000 +4.50 |
631.50 | 627.50 | 629.00 | 3,368,791 |
| 06 Jun 16 |
626.00000 +3.50 |
627.50 | 620.50 | 622.00 | 1,461,667 |
| 03 Jun 16 |
622.50000 +2.00 |
626.00 | 618.00 | 623.00 | 2,452,471 |
| 02 Jun 16 |
620.50000 +8.00 |
621.00 | 610.50 | 611.50 | 2,875,083 |
| 01 Jun 16 |
612.50000 -0.50 |
617.00 | 609.50 | 616.00 | 2,820,191 |
| 31 May 16 |
613.00000 +8.50 |
616.16 | 606.00 | 606.50 | 3,786,792 |
| 27 May 16 |
604.50000 +0.00 |
607.46 | 601.50 | 602.50 | 1,851,373 |
| 26 May 16 |
604.50000 +3.50 |
606.50 | 599.00 | 599.00 | 1,349,507 |
| 25 May 16 |
601.00000 -3.00 |
607.53 | 599.50 | 607.00 | 2,812,574 |
| 24 May 16 |
604.00000 +11.50 |
604.50 | 588.50 | 589.50 | 2,529,348 |
| 23 May 16 |
592.50000 +2.00 |
599.50 | 589.00 | 589.00 | 1,724,737 |
| 20 May 16 |
590.50000 +8.00 |
591.50 | 584.50 | 585.50 | 2,386,207 |
| 19 May 16 |
582.50000 -7.00 |
589.00 | 581.00 | 588.00 | 1,896,926 |
| 18 May 16 |
589.50000 -7.50 |
596.50 | 588.00 | 595.50 | 2,732,256 |
| 17 May 16 |
597.00000 +2.00 |
603.51 | 594.00 | 598.50 | 2,415,381 |
| 16 May 16 |
595.00000 +1.50 |
595.50 | 586.00 | 589.50 | 1,706,277 |
| 13 May 16 |
593.50000 +4.50 |
594.50 | 582.00 | 589.00 | 2,420,611 |
| 12 May 16 |
589.00000 -10.00 |
599.00 | 588.00 | 592.00 | 1,918,713 |
| 11 May 16 |
599.00000 +5.50 |
602.00 | 593.50 | 594.50 | 2,294,476 |
| 10 May 16 |
593.50000 +0.50 |
599.82 | 587.50 | 599.00 | 3,561,362 |
| 09 May 16 |
593.00000 +12.00 |
593.50 | 583.00 | 584.00 | 3,174,433 |
| 06 May 16 |
581.00000 -1.00 |
585.67 | 579.00 | 581.00 | 5,213,260 |
| 05 May 16 |
582.00000 -22.00 |
603.00 | 580.00 | 600.00 | 4,479,683 |
| 04 May 16 |
604.00000 +0.50 |
606.00 | 596.00 | 602.00 | 2,377,398 |
| 03 May 16 |
603.50000 +11.50 |
605.50 | 591.00 | 594.00 | 3,069,336 |
| 29 Apr 16 |
592.00000 -0.50 |
599.50 | 588.00 | 588.50 | 2,651,833 |
| 28 Apr 16 |
592.50000 -7.00 |
598.00 | 590.34 | 597.50 | 2,402,692 |
| 27 Apr 16 |
599.50000 +4.50 |
601.71 | 593.50 | 594.00 | 1,987,163 |
| 26 Apr 16 |
595.00000 -5.50 |
603.50 | 594.00 | 599.50 | 3,518,815 |
| 25 Apr 16 |
600.50000 +3.00 |
601.50 | 595.00 | 596.50 | 2,882,903 |
| 22 Apr 16 |
597.50000 -7.50 |
604.00 | 595.00 | 603.00 | 4,599,894 |
| 21 Apr 16 |
605.00000 -22.50 |
626.50 | 603.00 | 624.00 | 3,866,215 |
| 20 Apr 16 |
627.50000 -9.00 |
639.00 | 627.00 | 635.50 | 2,493,624 |
| 19 Apr 16 |
636.50000 +5.50 |
636.50 | 631.00 | 631.00 | 3,509,464 |
| 18 Apr 16 |
631.00000 +8.00 |
633.00 | 618.50 | 619.50 | 3,545,390 |
| 15 Apr 16 |
623.00000 -3.50 |
629.00 | 620.00 | 627.00 | 3,860,745 |
| 14 Apr 16 |
626.50000 -4.00 |
632.00 | 625.00 | 632.00 | 2,661,734 |
| 13 Apr 16 |
630.50000 +3.00 |
633.00 | 628.50 | 632.00 | 2,492,986 |
| 12 Apr 16 |
627.50000 +2.00 |
629.00 | 620.50 | 626.00 | 2,385,106 |
| 11 Apr 16 |
625.50000 -4.50 |
631.50 | 623.59 | 629.50 | 2,224,655 |
| 08 Apr 16 |
630.00000 +4.00 |
632.50 | 625.00 | 626.00 | 1,962,948 |
| 07 Apr 16 |
626.00000 -5.50 |
634.50 | 624.50 | 633.50 | 2,701,982 |
| 06 Apr 16 |
631.50000 +8.00 |
633.50 | 623.66 | 625.00 | 2,858,502 |
| 05 Apr 16 |
623.50000 -6.00 |
630.50 | 621.00 | 627.00 | 2,952,107 |
| 04 Apr 16 |
629.50000 -2.00 |
634.16 | 628.50 | 629.50 | 2,340,560 |
| 01 Apr 16 |
631.50000 +2.50 |
632.50 | 621.50 | 621.50 | 2,716,822 |
| 31 Mar 16 |
629.00000 +1.50 |
630.50 | 624.50 | 627.50 | 2,392,064 |
| 30 Mar 16 |
627.50000 +7.50 |
630.00 | 623.50 | 625.50 | 1,931,913 |
| 29 Mar 16 |
620.00000 +3.50 |
621.85 | 614.00 | 618.50 | 1,847,437 |
| 24 Mar 16 |
616.50000 -6.00 |
621.00 | 614.00 | 619.50 | 2,093,980 |
| 23 Mar 16 |
622.50000 +3.00 |
630.50 | 619.50 | 620.50 | 2,955,545 |
| 22 Mar 16 |
619.50000 +7.50 |
619.50 | 604.96 | 610.50 | 2,338,162 |
| 21 Mar 16 |
612.00000 -0.50 |
616.00 | 609.50 | 609.50 | 2,124,516 |
| 18 Mar 16 |
612.50000 +8.50 |
618.50 | 600.50 | 601.50 | 5,000,111 |
| 17 Mar 16 |
604.00000 +1.00 |
604.00 | 592.00 | 603.00 | 3,145,096 |
| 16 Mar 16 |
603.00000 +1.50 |
603.50 | 599.00 | 602.00 | 3,074,193 |
| 15 Mar 16 |
601.50000 +5.50 |
602.50 | 592.50 | 593.50 | 1,427,402 |
| 14 Mar 16 |
596.00000 +9.50 |
598.50 | 586.50 | 587.50 | 1,608,253 |
| 11 Mar 16 |
586.50000 +6.00 |
589.00 | 582.10 | 588.00 | 1,600,768 |
| 10 Mar 16 |
580.50000 -6.00 |
593.00 | 580.50 | 589.00 | 2,097,553 |
| 09 Mar 16 |
586.50000 -1.00 |
588.50 | 581.50 | 587.50 | 2,436,960 |
| 08 Mar 16 |
587.50000 -9.50 |
594.00 | 585.00 | 593.00 | 2,280,697 |
| 07 Mar 16 |
597.00000 -4.00 |
600.50 | 594.00 | 599.50 | 1,569,024 |
| 04 Mar 16 |
601.00000 +5.00 |
602.50 | 595.50 | 599.00 | 2,138,366 |
| 03 Mar 16 |
596.00000 -8.00 |
604.50 | 595.00 | 602.50 | 1,735,104 |
| 02 Mar 16 |
604.00000 -9.00 |
620.50 | 598.50 | 617.50 | 2,632,027 |
| 01 Mar 16 |
613.00000 +16.50 |
613.00 | 591.59 | 595.00 | 3,776,330 |
| 29 Feb 16 |
596.50000 +6.50 |
596.50 | 584.50 | 586.00 | 3,562,817 |
| 26 Feb 16 |
590.00000 +4.00 |
595.00 | 580.50 | 593.00 | 3,999,259 |
| 25 Feb 16 |
586.00000 +18.00 |
588.55 | 573.00 | 573.00 | 3,046,446 |
| 24 Feb 16 |
568.00000 -7.00 |
575.00 | 559.50 | 575.00 | 3,853,548 |
| 23 Feb 16 |
575.00000 -5.50 |
578.50 | 570.00 | 578.00 | 2,888,557 |
| 22 Feb 16 |
580.50000 +0.50 |
590.00 | 577.50 | 584.50 | 3,001,610 |
| 19 Feb 16 |
580.00000 +1.00 |
584.50 | 575.00 | 581.00 | 4,009,659 |
| 18 Feb 16 |
579.00000 +2.50 |
583.50 | 576.00 | 580.50 | 2,605,063 |
| 17 Feb 16 |
576.50000 +12.50 |
579.00 | 565.50 | 565.50 | 3,238,021 |
| 16 Feb 16 |
564.00000 -2.50 |
572.00 | 562.50 | 570.00 | 4,986,587 |
| 15 Feb 16 |
566.50000 +0.50 |
578.50 | 564.50 | 576.00 | 5,891,649 |
| 12 Feb 16 |
566.00000 +9.50 |
567.00 | 556.00 | 560.50 | 3,767,074 |
| 11 Feb 16 |
556.50000 -20.50 |
570.50 | 555.50 | 564.50 | 4,463,829 |
| 10 Feb 16 |
577.00000 -2.50 |
594.50 | 576.96 | 584.50 | 4,305,633 |
| 09 Feb 16 |
579.50000 +5.00 |
585.00 | 568.50 | 576.50 | 5,635,370 |
| 08 Feb 16 |
574.50000 -26.50 |
608.04 | 572.53 | 604.50 | 3,963,881 |
| 05 Feb 16 |
601.00000 -6.50 |
622.00 | 601.00 | 608.00 | 3,424,538 |
| 04 Feb 16 |
607.50000 -7.50 |
623.00 | 602.50 | 622.00 | 4,306,456 |
| 03 Feb 16 |
615.00000 -6.00 |
628.50 | 614.50 | 621.00 | 5,820,990 |
| 02 Feb 16 |
621.00000 -4.50 |
625.50 | 619.00 | 625.00 | 2,872,708 |
| 01 Feb 16 |
625.50000 +4.50 |
629.50 | 619.00 | 624.00 | 2,814,812 |
| 29 Jan 16 |
621.00000 +17.00 |
621.00 | 606.00 | 610.00 | 3,422,341 |
| 28 Jan 16 |
604.00000 -6.00 |
614.50 | 600.50 | 606.50 | 4,587,457 |
| 27 Jan 16 |
610.00000 +42.50 |
613.00 | 577.00 | 577.00 | 7,604,615 |
| 26 Jan 16 |
567.50000 -0.50 |
568.50 | 558.47 | 560.00 | 2,222,183 |
| 25 Jan 16 |
568.00000 +13.50 |
568.53 | 556.50 | 558.50 | 2,875,543 |
| 22 Jan 16 |
554.50000 +4.50 |
561.50 | 549.50 | 560.50 | 3,954,552 |
| 21 Jan 16 |
550.00000 +5.50 |
555.00 | 544.00 | 547.50 | 3,753,097 |
| 20 Jan 16 |
544.50000 -22.50 |
560.00 | 543.00 | 557.50 | 3,936,675 |
| 19 Jan 16 |
567.00000 +12.00 |
569.00 | 557.50 | 563.50 | 2,042,172 |
| 18 Jan 16 |
555.00000 -2.00 |
562.50 | 552.50 | 557.00 | 2,276,487 |
| 15 Jan 16 |
557.00000 -18.50 |
578.00 | 556.50 | 575.00 | 3,326,978 |
| 14 Jan 16 |
575.50000 -8.00 |
578.50 | 569.50 | 577.50 | 2,314,955 |
| 13 Jan 16 |
583.50000 -6.00 |
593.00 | 581.50 | 593.00 | 2,271,371 |
| 12 Jan 16 |
589.50000 +1.50 |
596.50 | 586.50 | 591.50 | 2,493,772 |
| 11 Jan 16 |
588.00000 +10.50 |
600.00 | 581.50 | 582.50 | 3,620,184 |
| 08 Jan 16 |
577.50000 +3.50 |
582.50 | 567.00 | 575.50 | 3,076,513 |
| 07 Jan 16 |
574.00000 -12.00 |
576.50 | 565.50 | 573.50 | 3,096,711 |
| 06 Jan 16 |
586.00000 -7.00 |
592.00 | 582.50 | 592.00 | 1,650,552 |
| 05 Jan 16 |
593.00000 +2.50 |
598.50 | 589.00 | 594.00 | 1,571,150 |
| 04 Jan 16 |
590.50000 -13.00 |
600.00 | 586.50 | 598.50 | 2,356,412 |
| 31 Dec 15 |
603.50000 -7.50 |
612.28 | 600.72 | 611.50 | 290,045 |
| 30 Dec 15 |
611.00000 -1.00 |
613.00 | 605.50 | 612.00 | 1,127,428 |
| 29 Dec 15 |
612.00000 +16.00 |
612.00 | 597.00 | 597.00 | 1,765,210 |
| 24 Dec 15 |
596.00000 -4.00 |
602.00 | 595.50 | 602.00 | 240,841 |
| 23 Dec 15 |
600.00000 +10.50 |
600.75 | 591.00 | 591.00 | 1,683,268 |
| 22 Dec 15 |
589.50000 +0.00 |
593.50 | 585.00 | 593.50 | 1,775,149 |
| 21 Dec 15 |
589.50000 -0.50 |
597.50 | 588.50 | 589.50 | 1,275,272 |
| 18 Dec 15 |
590.00000 +1.00 |
598.50 | 579.00 | 584.50 | 3,862,724 |
| 17 Dec 15 |
589.00000 +2.00 |
595.00 | 585.00 | 595.00 | 2,445,852 |
| 16 Dec 15 |
587.00000 -2.50 |
590.00 | 586.50 | 589.50 | 2,181,200 |
| 15 Dec 15 |
589.50000 +10.00 |
591.00 | 581.50 | 584.00 | 3,455,795 |
| 14 Dec 15 |
579.50000 -9.50 |
592.50 | 579.50 | 592.00 | 2,316,709 |
| 11 Dec 15 |
589.00000 -3.00 |
595.00 | 588.00 | 591.50 | 1,881,275 |
| 10 Dec 15 |
592.00000 -11.50 |
602.00 | 590.00 | 600.00 | 3,097,955 |
| 09 Dec 15 |
603.50000 -2.00 |
609.78 | 602.00 | 605.50 | 3,001,799 |
| 08 Dec 15 |
605.50000 -8.50 |
625.18 | 604.60 | 612.50 | 3,723,476 |
| 07 Dec 15 |
614.00000 +2.50 |
625.50 | 612.50 | 613.50 | 3,591,104 |
| 04 Dec 15 |
611.50000 +30.00 |
614.00 | 584.00 | 584.00 | 5,261,868 |
| 03 Dec 15 |
581.50000 +4.50 |
590.00 | 570.50 | 578.00 | 4,798,076 |
| 02 Dec 15 |
577.00000 +0.50 |
579.50 | 540.50 | 570.00 | 7,365,081 |
| 01 Dec 15 |
576.50000 -10.00 |
589.50 | 571.50 | 589.50 | 3,943,532 |
| 30 Nov 15 |
586.50000 +12.00 |
587.50 | 574.00 | 576.50 | 3,267,010 |
| 27 Nov 15 |
574.50000 +0.50 |
577.50 | 568.50 | 570.00 | 1,381,857 |
| 26 Nov 15 |
574.00000 +1.50 |
584.00 | 572.50 | 574.50 | 1,391,400 |
| 25 Nov 15 |
572.50000 +14.00 |
578.00 | 561.00 | 561.00 | 1,465,704 |
| 24 Nov 15 |
558.50000 -6.50 |
567.00 | 553.00 | 564.50 | 2,704,351 |
| 23 Nov 15 |
565.00000 +3.50 |
567.00 | 557.50 | 557.50 | 1,636,963 |
| 20 Nov 15 |
561.50000 +0.00 |
564.00 | 556.50 | 564.00 | 1,934,275 |
| 19 Nov 15 |
561.50000 +15.00 |
563.50 | 549.50 | 551.50 | 1,976,670 |
| 18 Nov 15 |
546.50000 +1.50 |
547.00 | 541.50 | 543.00 | 1,299,941 |
| 17 Nov 15 |
545.00000 +6.50 |
548.50 | 543.39 | 544.00 | 1,295,857 |
| 16 Nov 15 |
538.50000 +1.00 |
540.00 | 532.50 | 533.00 | 956,139 |
| 13 Nov 15 |
537.50000 -2.50 |
540.50 | 535.50 | 539.00 | 1,431,440 |
| 12 Nov 15 |
540.00000 +1.50 |
543.00 | 537.00 | 538.50 | 1,452,483 |
| 11 Nov 15 |
538.50000 +4.50 |
541.00 | 534.00 | 534.00 | 1,755,723 |
| 10 Nov 15 |
534.00000 -8.00 |
545.14 | 531.17 | 544.50 | 1,728,855 |
| 09 Nov 15 |
542.00000 -1.00 |
546.50 | 541.50 | 544.50 | 1,311,296 |
| 06 Nov 15 |
543.00000 -2.00 |
547.00 | 542.00 | 545.00 | 1,839,582 |
| 05 Nov 15 |
545.00000 +0.00 |
546.50 | 544.00 | 546.00 | 1,624,878 |
| 04 Nov 15 |
545.00000 +2.00 |
545.50 | 543.00 | 544.00 | 2,153,858 |
| 03 Nov 15 |
543.00000 +0.50 |
544.11 | 538.00 | 543.00 | 1,358,442 |
| 02 Nov 15 |
542.50000 -2.50 |
546.00 | 540.50 | 540.50 | 1,323,409 |
| 30 Oct 15 |
545.00000 -1.00 |
548.50 | 541.50 | 546.50 | 1,771,136 |
| 29 Oct 15 |
546.00000 +1.50 |
553.50 | 543.00 | 545.00 | 1,730,733 |
| 28 Oct 15 |
544.50000 +8.50 |
544.50 | 536.00 | 536.00 | 1,420,750 |
| 27 Oct 15 |
536.00000 -6.00 |
543.00 | 536.00 | 541.00 | 1,597,825 |
| 26 Oct 15 |
542.00000 +2.00 |
543.50 | 538.00 | 540.00 | 1,564,982 |
| 23 Oct 15 |
540.00000 -2.50 |
547.28 | 538.50 | 544.00 | 2,278,190 |
| 22 Oct 15 |
542.50000 +1.50 |
544.50 | 539.50 | 540.00 | 1,536,879 |
| 21 Oct 15 |
541.00000 +11.50 |
541.50 | 529.00 | 530.00 | 1,351,858 |
| 20 Oct 15 |
529.50000 +4.00 |
530.00 | 524.00 | 525.00 | 1,730,240 |
| 19 Oct 15 |
525.50000 +0.00 |
530.00 | 522.50 | 526.00 | 1,747,068 |
| 16 Oct 15 |
525.50000 -1.50 |
535.00 | 522.00 | 531.50 | 1,810,326 |
| 15 Oct 15 |
527.00000 +7.00 |
528.00 | 520.50 | 522.50 | 1,706,622 |
| 14 Oct 15 |
520.00000 -7.00 |
524.50 | 517.50 | 523.00 | 1,818,102 |
| 13 Oct 15 |
527.00000 +3.00 |
528.50 | 520.50 | 525.50 | 1,506,040 |
| 12 Oct 15 |
524.00000 +4.00 |
525.00 | 518.50 | 521.00 | 1,294,803 |
| 09 Oct 15 |
520.00000 +2.00 |
526.00 | 516.50 | 523.00 | 1,508,314 |
| 08 Oct 15 |
518.00000 +5.50 |
521.00 | 511.50 | 511.50 | 1,485,319 |
| 07 Oct 15 |
512.50000 -3.00 |
519.00 | 511.50 | 517.00 | 1,788,335 |
| 06 Oct 15 |
515.50000 -2.00 |
520.50 | 515.00 | 518.50 | 2,143,635 |
| 05 Oct 15 |
517.50000 +13.00 |
519.50 | 512.00 | 512.00 | 2,517,840 |
| 02 Oct 15 |
504.50000 -1.50 |
511.50 | 501.00 | 509.00 | 1,929,046 |
| 01 Oct 15 |
506.00000 +6.60 |
511.00 | 502.50 | 505.00 | 3,005,202 |
| 30 Sep 15 |
499.39999 +8.00 |
501.00 | 495.00 | 500.00 | 2,700,780 |
| 29 Sep 15 |
491.39999 -22.10 |
508.50 | 491.40 | 508.00 | 2,684,949 |
| 28 Sep 15 |
513.50000 -6.00 |
519.00 | 512.00 | 519.00 | 1,399,660 |
| 25 Sep 15 |
519.50000 +11.50 |
527.00 | 514.00 | 515.00 | 1,787,853 |
| 24 Sep 15 |
508.00000 +2.50 |
509.50 | 503.50 | 506.00 | 1,980,784 |
| 23 Sep 15 |
505.50000 +7.70 |
508.00 | 494.50 | 497.60 | 1,457,182 |
| 22 Sep 15 |
497.79999 -15.70 |
514.50 | 497.80 | 514.00 | 1,581,155 |
| 21 Sep 15 |
513.50000 +0.50 |
517.00 | 509.50 | 511.50 | 1,636,735 |
| 18 Sep 15 |
513.00000 -2.00 |
516.50 | 507.50 | 515.00 | 1,932,632 |
| 17 Sep 15 |
515.00000 +1.50 |
517.50 | 512.50 | 513.50 | 1,959,139 |
| 16 Sep 15 |
513.50000 +3.00 |
517.00 | 507.50 | 511.50 | 2,105,004 |
| 15 Sep 15 |
510.50000 +4.50 |
513.00 | 503.00 | 505.00 | 1,368,211 |
| 14 Sep 15 |
506.00000 +1.00 |
512.50 | 504.50 | 508.00 | 1,691,522 |
| 11 Sep 15 |
505.00000 -3.50 |
509.00 | 500.50 | 508.50 | 1,683,657 |
| 10 Sep 15 |
508.50000 -7.50 |
516.00 | 506.50 | 512.00 | 1,952,101 |
| 09 Sep 15 |
516.00000 +11.50 |
517.00 | 510.00 | 513.00 | 1,957,228 |
| 08 Sep 15 |
504.50000 +1.00 |
512.50 | 504.46 | 506.00 | 1,652,636 |
| 07 Sep 15 |
503.50000 +4.40 |
504.50 | 498.90 | 503.00 | 866,098 |
| 04 Sep 15 |
499.10001 -4.90 |
505.50 | 499.10 | 499.60 | 2,253,608 |
| 03 Sep 15 |
504.00000 +2.50 |
512.50 | 502.91 | 506.50 | 1,544,615 |
| 02 Sep 15 |
501.50000 -2.50 |
508.50 | 500.00 | 506.00 | 2,463,651 |
| 01 Sep 15 |
504.00000 -11.50 |
508.50 | 501.50 | 505.00 | 2,805,128 |
| 28 Aug 15 |
515.50000 +2.00 |
516.00 | 504.50 | 515.00 | 5,121,994 |
| 27 Aug 15 |
513.50000 +18.50 |
517.00 | 500.00 | 504.00 | 3,334,411 |
| 26 Aug 15 |
495.00000 -8.50 |
498.80 | 492.40 | 496.70 | 3,148,056 |
| 25 Aug 15 |
503.50000 +13.80 |
505.00 | 492.90 | 493.00 | 2,716,344 |
| 24 Aug 15 |
489.70001 -11.80 |
496.00 | 482.90 | 488.20 | 5,270,086 |
| 21 Aug 15 |
501.50000 -7.50 |
511.00 | 498.30 | 503.00 | 2,532,609 |
| 20 Aug 15 |
509.00000 -11.00 |
518.00 | 508.50 | 516.00 | 2,318,775 |
| 19 Aug 15 |
520.00000 -2.50 |
526.00 | 513.50 | 519.50 | 1,786,258 |
| 18 Aug 15 |
522.50000 -3.50 |
526.50 | 522.50 | 525.00 | 1,695,947 |
| 17 Aug 15 |
526.00000 +2.50 |
528.50 | 521.50 | 526.00 | 1,508,428 |
| 14 Aug 15 |
523.50000 +5.50 |
526.00 | 519.00 | 520.00 | 2,003,380 |
| 13 Aug 15 |
518.00000 +7.00 |
522.00 | 516.00 | 517.50 | 2,159,647 |
| 12 Aug 15 |
511.00000 -11.00 |
524.11 | 505.50 | 517.50 | 1,972,948 |
| 11 Aug 15 |
522.00000 -3.50 |
527.00 | 521.96 | 524.50 | 1,577,035 |
| 10 Aug 15 |
525.50000 +6.50 |
527.00 | 520.00 | 522.00 | 1,718,731 |
| 07 Aug 15 |
519.00000 -4.50 |
522.00 | 516.00 | 521.00 | 1,680,075 |
| 06 Aug 15 |
523.50000 -5.00 |
530.50 | 520.50 | 525.50 | 1,657,930 |
| 05 Aug 15 |
528.50000 +14.00 |
528.50 | 512.50 | 514.50 | 2,826,958 |
| 04 Aug 15 |
514.50000 -1.50 |
516.50 | 510.50 | 516.00 | 2,122,511 |
| 03 Aug 15 |
516.00000 -5.00 |
522.00 | 511.50 | 519.50 | 2,572,431 |
| 31 Jul 15 |
521.00000 +6.00 |
522.00 | 512.14 | 517.00 | 2,767,331 |
| 30 Jul 15 |
515.00000 +0.50 |
517.50 | 510.00 | 515.00 | 2,069,571 |
| 29 Jul 15 |
514.50000 -5.50 |
523.00 | 512.00 | 523.00 | 2,457,142 |
| 28 Jul 15 |
520.00000 -0.50 |
523.50 | 517.50 | 522.50 | 1,790,166 |
| 27 Jul 15 |
520.50000 -20.50 |
540.50 | 517.50 | 539.00 | 2,976,905 |
| 24 Jul 15 |
541.00000 -2.50 |
550.50 | 540.50 | 543.00 | 1,694,061 |
| 23 Jul 15 |
543.50000 +2.50 |
549.50 | 540.00 | 547.00 | 2,393,159 |
| 22 Jul 15 |
541.00000 +5.50 |
548.50 | 528.50 | 528.50 | 3,119,566 |
| 21 Jul 15 |
535.50000 -0.50 |
537.50 | 533.00 | 535.50 | 1,662,575 |
| 20 Jul 15 |
536.00000 +5.50 |
542.50 | 529.75 | 530.00 | 1,822,360 |
| 17 Jul 15 |
530.50000 -4.50 |
539.88 | 529.50 | 536.00 | 2,086,764 |
| 16 Jul 15 |
535.00000 +3.50 |
538.00 | 529.00 | 532.50 | 1,762,512 |
| 15 Jul 15 |
531.50000 -1.50 |
534.00 | 530.00 | 531.50 | 1,617,768 |
| 14 Jul 15 |
533.00000 +0.00 |
534.50 | 526.50 | 532.50 | 1,980,595 |
| 13 Jul 15 |
533.00000 +9.00 |
533.00 | 527.50 | 527.50 | 1,537,689 |
| 10 Jul 15 |
524.00000 +4.50 |
526.00 | 522.00 | 524.00 | 1,565,566 |
| 09 Jul 15 |
519.50000 +13.50 |
524.00 | 506.50 | 506.50 | 2,522,992 |
| 08 Jul 15 |
506.00000 +3.50 |
511.00 | 503.00 | 504.50 | 2,918,506 |
| 07 Jul 15 |
502.50000 -6.00 |
513.50 | 502.00 | 510.00 | 1,979,931 |
| 06 Jul 15 |
508.50000 -2.00 |
510.50 | 502.88 | 505.00 | 1,839,643 |
| 03 Jul 15 |
510.50000 +0.00 |
515.32 | 509.50 | 509.50 | 1,212,338 |
| 02 Jul 15 |
510.50000 -9.50 |
521.50 | 507.50 | 520.00 | 2,757,903 |
| 01 Jul 15 |
520.00000 +7.50 |
526.00 | 514.18 | 514.50 | 2,275,787 |
| 30 Jun 15 |
512.50000 -14.00 |
525.00 | 512.50 | 522.50 | 3,916,931 |
| 29 Jun 15 |
526.50000 -3.50 |
534.50 | 507.50 | 513.00 | 3,845,819 |
| 26 Jun 15 |
530.00000 -6.00 |
535.00 | 529.50 | 533.50 | 2,363,073 |
| 25 Jun 15 |
536.00000 +20.00 |
540.50 | 512.00 | 515.00 | 5,079,234 |
| 24 Jun 15 |
516.00000 -33.00 |
549.14 | 511.00 | 547.50 | 5,221,762 |
| 23 Jun 15 |
549.00000 +8.50 |
553.50 | 544.50 | 544.50 | 2,826,055 |
| 22 Jun 15 |
540.50000 +1.50 |
550.00 | 538.00 | 546.50 | 3,223,722 |
| 19 Jun 15 |
539.00000 +0.00 |
548.00 | 537.19 | 540.50 | 3,975,199 |
| 18 Jun 15 |
539.00000 -1.50 |
540.00 | 531.00 | 539.00 | 2,559,417 |
| 17 Jun 15 |
540.50000 -2.50 |
545.00 | 540.18 | 544.00 | 1,506,451 |
| 16 Jun 15 |
543.00000 -2.50 |
546.00 | 534.50 | 544.00 | 2,028,683 |
| 15 Jun 15 |
545.50000 -6.00 |
551.50 | 542.50 | 550.00 | 2,822,004 |
| 12 Jun 15 |
551.50000 -2.50 |
556.65 | 549.50 | 553.50 | 1,377,137 |
| 11 Jun 15 |
554.00000 +5.00 |
556.00 | 549.00 | 549.50 | 2,171,033 |
| 10 Jun 15 |
549.00000 +8.00 |
551.00 | 537.50 | 540.00 | 3,098,781 |
| 09 Jun 15 |
541.00000 -3.50 |
545.87 | 539.71 | 543.00 | 0 |
| 08 Jun 15 |
544.50000 -3.00 |
549.00 | 544.50 | 547.00 | 0 |
| 05 Jun 15 |
547.50000 -9.50 |
559.00 | 546.50 | 556.50 | 2,911,727 |
| 04 Jun 15 |
557.00000 -5.50 |
564.00 | 552.00 | 561.50 | 4,366,068 |
| 03 Jun 15 |
562.50000 -4.50 |
571.00 | 562.50 | 567.50 | 2,583,668 |
| 02 Jun 15 |
567.00000 -6.50 |
580.50 | 565.50 | 578.00 | 3,670,773 |
| 01 Jun 15 |
573.50000 +5.00 |
575.50 | 569.00 | 570.00 | 2,379,915 |
| 29 May 15 |
568.50000 -9.00 |
579.00 | 565.00 | 577.00 | 3,568,965 |
| 28 May 15 |
577.50000 +7.50 |
580.00 | 571.50 | 575.00 | 3,550,719 |
| 27 May 15 |
570.00000 +2.50 |
572.18 | 567.50 | 567.50 | 2,342,965 |
| 26 May 15 |
567.50000 -4.50 |
573.68 | 566.00 | 573.50 | 2,844,482 |
| 22 May 15 |
572.00000 -2.50 |
577.50 | 570.50 | 575.00 | 1,384,657 |
| 21 May 15 |
574.50000 -1.00 |
584.00 | 571.50 | 574.50 | 2,505,080 |
| 20 May 15 |
575.50000 +5.00 |
576.50 | 566.50 | 571.50 | 3,041,186 |
| 19 May 15 |
570.50000 +9.00 |
573.50 | 559.50 | 560.00 | 3,095,806 |
| 18 May 15 |
561.50000 +17.50 |
563.50 | 545.50 | 545.50 | 2,895,001 |
| 15 May 15 |
544.00000 +0.00 |
549.00 | 540.00 | 543.00 | 1,711,429 |
| 14 May 15 |
544.00000 +1.00 |
545.50 | 537.50 | 540.50 | 3,197,295 |
| 13 May 15 |
543.00000 +2.00 |
549.50 | 541.50 | 543.00 | 4,501,643 |
| 12 May 15 |
541.00000 -15.00 |
558.50 | 539.00 | 556.50 | 4,721,932 |
| 11 May 15 |
556.00000 +12.50 |
564.00 | 541.50 | 544.50 | 5,293,731 |
| 08 May 15 |
543.50000 +17.00 |
545.50 | 532.50 | 535.00 | 4,494,536 |
| 07 May 15 |
526.50000 -9.50 |
545.00 | 523.50 | 541.00 | 4,669,173 |
| 06 May 15 |
536.00000 +39.50 |
541.50 | 483.50 | 501.50 | 8,331,167 |
| 05 May 15 |
496.50000 +7.50 |
502.00 | 490.30 | 492.80 | 4,384,961 |
| 01 May 15 |
489.00000 +3.00 |
489.70 | 479.00 | 484.90 | 1,702,802 |
| 30 Apr 15 |
486.00000 +0.10 |
486.90 | 477.30 | 485.10 | 4,270,885 |
| 29 Apr 15 |
485.89999 -2.40 |
491.90 | 484.80 | 488.10 | 2,687,549 |
| 28 Apr 15 |
488.29999 -3.50 |
492.11 | 483.40 | 491.00 | 2,269,983 |
| 27 Apr 15 |
491.79999 +7.10 |
491.90 | 477.20 | 483.80 | 3,063,636 |
| 24 Apr 15 |
484.70001 -2.10 |
490.50 | 482.70 | 488.00 | 1,813,352 |
| 23 Apr 15 |
486.79999 +5.20 |
486.80 | 478.80 | 482.60 | 3,522,918 |
| 22 Apr 15 |
481.60001 +2.90 |
485.10 | 478.30 | 479.80 | 5,747,334 |
| 21 Apr 15 |
478.70001 +5.90 |
483.00 | 474.50 | 476.20 | 3,071,048 |
| 20 Apr 15 |
472.79999 +3.50 |
473.10 | 466.80 | 469.80 | 1,963,479 |
| 17 Apr 15 |
469.29999 -10.00 |
482.50 | 468.50 | 478.30 | 2,484,656 |
| 16 Apr 15 |
479.29999 -4.20 |
485.80 | 477.60 | 485.40 | 2,289,558 |
| 15 Apr 15 |
483.50000 +2.80 |
484.90 | 478.30 | 479.60 | 2,452,747 |
| 14 Apr 15 |
480.70001 +3.10 |
482.50 | 476.00 | 476.70 | 2,427,516 |
| 13 Apr 15 |
477.60001 -6.40 |
484.00 | 474.00 | 483.20 | 3,018,671 |
| 10 Apr 15 |
484.00000 +7.10 |
484.40 | 477.10 | 478.20 | 2,537,991 |
| 09 Apr 15 |
476.89999 +4.70 |
480.10 | 473.55 | 474.40 | 2,777,786 |
| 08 Apr 15 |
472.20001 -1.20 |
474.70 | 470.50 | 470.50 | 5,648,824 |
| 07 Apr 15 |
473.39999 +3.50 |
474.90 | 470.40 | 470.90 | 1,943,573 |
| 02 Apr 15 |
469.89999 +1.10 |
470.60 | 465.00 | 467.70 | 1,441,801 |
| 01 Apr 15 |
468.79999 +2.10 |
470.60 | 464.70 | 465.60 | 3,670,201 |
| 31 Mar 15 |
466.70001 -2.30 |
475.10 | 465.40 | 468.70 | 3,965,255 |
| 30 Mar 15 |
469.00000 +7.10 |
471.21 | 463.40 | 465.80 | 3,224,397 |
| 27 Mar 15 |
461.89999 -3.40 |
470.70 | 458.40 | 465.20 | 3,512,404 |
| 26 Mar 15 |
465.29999 -3.20 |
465.90 | 458.40 | 465.30 | 3,098,097 |
| 25 Mar 15 |
468.50000 -13.20 |
481.80 | 466.30 | 480.00 | 4,812,250 |
| 24 Mar 15 |
481.70001 +3.10 |
487.40 | 478.30 | 479.00 | 4,518,671 |
| 23 Mar 15 |
478.60001 -1.70 |
480.90 | 473.13 | 480.90 | 2,101,925 |
| 20 Mar 15 |
480.29999 -0.80 |
485.70 | 480.30 | 482.50 | 5,463,975 |
| 19 Mar 15 |
481.10001 +2.70 |
483.20 | 478.10 | 480.50 | 2,139,141 |
| 18 Mar 15 |
478.39999 -0.30 |
481.20 | 476.40 | 478.80 | 2,688,449 |
| 17 Mar 15 |
478.70001 +4.50 |
479.90 | 473.00 | 474.30 | 2,737,903 |
| 16 Mar 15 |
474.20001 +1.50 |
476.80 | 470.80 | 474.40 | 2,799,930 |
| 13 Mar 15 |
472.70001 -4.10 |
477.30 | 464.60 | 469.00 | 2,883,432 |
| 12 Mar 15 |
476.79999 +0.50 |
482.00 | 476.00 | 477.90 | 2,435,742 |
| 11 Mar 15 |
476.29999 -0.50 |
481.90 | 473.50 | 478.80 | 2,846,700 |
| 10 Mar 15 |
476.79999 -9.20 |
491.70 | 476.30 | 484.10 | 3,021,597 |
| 09 Mar 15 |
486.00000 -5.40 |
491.00 | 483.30 | 491.00 | 3,014,319 |
| 06 Mar 15 |
491.39999 -0.30 |
497.00 | 490.90 | 492.10 | 2,254,052 |
| 05 Mar 15 |
491.70001 +6.90 |
494.70 | 484.20 | 485.00 | 6,410,600 |
| 04 Mar 15 |
484.79999 +2.00 |
484.80 | 477.30 | 482.20 | 1,357,239 |
| 03 Mar 15 |
482.79999 -1.40 |
490.10 | 482.80 | 485.70 | 1,531,815 |
| 02 Mar 15 |
484.20001 -0.30 |
495.90 | 482.60 | 485.20 | 2,131,848 |
| 27 Feb 15 |
484.50000 -3.80 |
487.10 | 483.40 | 486.20 | 2,495,978 |
| 26 Feb 15 |
488.29999 +5.50 |
488.30 | 481.50 | 483.60 | 1,873,444 |
| 25 Feb 15 |
482.79999 -0.70 |
484.50 | 478.60 | 483.50 | 2,087,139 |
| 24 Feb 15 |
483.50000 +4.40 |
486.90 | 479.00 | 479.00 | 2,933,622 |
| 23 Feb 15 |
479.10001 +7.50 |
479.40 | 473.60 | 473.80 | 1,609,144 |
| 20 Feb 15 |
471.60001 -0.40 |
472.30 | 469.80 | 471.70 | 4,868,223 |
| 19 Feb 15 |
472.00000 +1.90 |
474.46 | 469.43 | 470.20 | 1,698,790 |
| 18 Feb 15 |
470.10001 +5.20 |
470.60 | 463.70 | 465.40 | 2,428,557 |
| 17 Feb 15 |
464.89999 -5.50 |
470.40 | 464.20 | 469.30 | 3,212,165 |
| 16 Feb 15 |
470.39999 -1.00 |
472.10 | 465.00 | 470.90 | 2,164,898 |
| 13 Feb 15 |
471.39999 -3.30 |
481.70 | 466.70 | 476.20 | 3,714,440 |
| 12 Feb 15 |
474.70001 -6.50 |
479.90 | 472.40 | 473.40 | 4,433,848 |
| 11 Feb 15 |
481.20001 +2.50 |
481.30 | 475.00 | 478.30 | 2,394,379 |
| 10 Feb 15 |
478.70001 +2.60 |
479.00 | 472.40 | 477.10 | 3,924,974 |
| 09 Feb 15 |
476.10001 -8.80 |
484.10 | 475.20 | 484.10 | 2,171,447 |
| 06 Feb 15 |
484.89999 -0.50 |
486.60 | 483.20 | 485.40 | 1,647,864 |
| 05 Feb 15 |
485.39999 +1.00 |
487.80 | 482.80 | 482.80 | 2,317,594 |
| 04 Feb 15 |
484.39999 +4.00 |
484.60 | 478.90 | 480.90 | 3,475,968 |
| 03 Feb 15 |
480.39999 +3.40 |
482.30 | 476.80 | 477.90 | 2,870,721 |
| 02 Feb 15 |
477.00000 -3.20 |
481.10 | 474.70 | 479.90 | 2,512,842 |
| 30 Jan 15 |
480.20001 -1.30 |
484.09 | 479.90 | 482.70 | 3,667,462 |
| 29 Jan 15 |
481.50000 -0.20 |
483.50 | 475.70 | 479.80 | 3,490,257 |
| 28 Jan 15 |
481.70001 -2.30 |
486.20 | 468.00 | 482.40 | 8,116,216 |
| 27 Jan 15 |
484.00000 +4.00 |
486.00 | 479.90 | 480.80 | 4,641,527 |
| 26 Jan 15 |
480.00000 +1.30 |
481.60 | 474.90 | 477.70 | 2,850,451 |
| 23 Jan 15 |
478.70001 +1.10 |
480.00 | 476.30 | 479.00 | 3,492,877 |
| 22 Jan 15 |
477.60001 +5.50 |
483.27 | 471.30 | 471.30 | 4,699,275 |
| 21 Jan 15 |
472.10001 +0.50 |
474.60 | 469.40 | 472.50 | 2,212,471 |
| 20 Jan 15 |
471.60001 +2.60 |
476.10 | 468.50 | 469.30 | 2,759,385 |
| 19 Jan 15 |
469.00000 -0.20 |
469.90 | 466.50 | 467.70 | 1,276,102 |
| 16 Jan 15 |
469.20001 +1.50 |
469.80 | 461.80 | 464.50 | 1,648,428 |
| 15 Jan 15 |
467.70001 +5.80 |
467.70 | 459.10 | 465.00 | 2,267,200 |
| 14 Jan 15 |
461.89999 -1.50 |
465.20 | 458.50 | 458.60 | 3,077,362 |
| 13 Jan 15 |
463.39999 -1.60 |
467.50 | 458.70 | 463.50 | 4,298,179 |
| 12 Jan 15 |
465.00000 +2.40 |
467.50 | 462.00 | 464.40 | 2,800,186 |
| 09 Jan 15 |
462.60001 -3.00 |
469.50 | 460.80 | 464.00 | 2,407,391 |
| 08 Jan 15 |
465.60001 +5.60 |
465.60 | 453.50 | 456.50 | 5,482,232 |
| 07 Jan 15 |
460.00000 +0.20 |
463.50 | 454.80 | 461.30 | 3,209,331 |
| 06 Jan 15 |
459.79999 -8.00 |
468.00 | 457.75 | 467.80 | 3,103,260 |
| 05 Jan 15 |
467.79999 +0.00 |
470.70 | 465.89 | 466.70 | 2,860,333 |
| 02 Jan 15 |
467.79999 +2.10 |
469.50 | 465.10 | 465.90 | 2,344,535 |
| 31 Dec 14 |
465.70001 -3.10 |
470.40 | 464.60 | 469.40 | 427,973 |
| 30 Dec 14 |
468.79999 -0.20 |
469.40 | 464.20 | 467.50 | 2,129,131 |
| 29 Dec 14 |
469.00000 +5.00 |
473.60 | 464.10 | 465.10 | 2,058,141 |
| 24 Dec 14 |
464.00000 +1.30 |
464.13 | 459.80 | 461.60 | 342,891 |
| 23 Dec 14 |
462.70001 +1.70 |
462.80 | 458.10 | 461.50 | 2,018,500 |
| 22 Dec 14 |
461.00000 +3.40 |
463.20 | 456.40 | 459.40 | 3,140,170 |
| 19 Dec 14 |
457.60001 +11.30 |
458.60 | 448.70 | 449.10 | 7,092,458 |
| 18 Dec 14 |
446.29999 +8.60 |
448.20 | 438.20 | 442.10 | 2,977,060 |
| 17 Dec 14 |
437.70001 -0.50 |
439.90 | 431.00 | 434.10 | 2,319,355 |
| 16 Dec 14 |
438.20001 +8.50 |
439.20 | 427.70 | 430.30 | 4,109,283 |
| 15 Dec 14 |
429.70001 -3.90 |
437.70 | 429.30 | 434.00 | 2,989,933 |
| 12 Dec 14 |
433.60001 -5.30 |
438.90 | 433.10 | 437.20 | 3,307,370 |
| 11 Dec 14 |
438.89999 +1.50 |
439.40 | 432.20 | 437.50 | 3,217,214 |
| 10 Dec 14 |
437.39999 +0.30 |
441.50 | 436.80 | 437.10 | 2,756,654 |
| 09 Dec 14 |
437.10001 -9.40 |
446.30 | 436.80 | 444.20 | 2,890,532 |
| 08 Dec 14 |
446.50000 -1.40 |
451.80 | 441.60 | 447.50 | 3,267,141 |
| 05 Dec 14 |
447.89999 -1.70 |
456.60 | 447.50 | 452.90 | 5,314,292 |
| 04 Dec 14 |
449.60001 +27.50 |
458.10 | 423.40 | 423.40 | 9,182,022 |
| 03 Dec 14 |
422.10001 +18.90 |
428.30 | 403.90 | 404.00 | 5,487,739 |
| 02 Dec 14 |
403.20001 +1.10 |
406.70 | 399.70 | 403.00 | 3,628,541 |
| 01 Dec 14 |
402.10001 -5.00 |
407.00 | 401.90 | 406.00 | 3,272,702 |
| 28 Nov 14 |
407.10001 +6.20 |
408.20 | 399.40 | 401.00 | 2,688,439 |
| 27 Nov 14 |
400.89999 -6.00 |
408.54 | 399.20 | 406.50 | 2,551,517 |
| 26 Nov 14 |
406.89999 +0.00 |
409.40 | 404.80 | 407.70 | 2,655,318 |
| 25 Nov 14 |
406.89999 +5.60 |
406.90 | 398.50 | 401.30 | 4,503,926 |
| 24 Nov 14 |
401.29999 +2.30 |
401.80 | 396.90 | 399.20 | 2,012,062 |
| 21 Nov 14 |
399.00000 +6.20 |
399.00 | 391.00 | 393.00 | 2,870,005 |
| 20 Nov 14 |
392.79999 +0.90 |
393.00 | 389.40 | 391.20 | 2,111,050 |
| 19 Nov 14 |
391.89999 -0.80 |
394.10 | 389.80 | 394.10 | 2,375,344 |
| 18 Nov 14 |
392.70001 +2.10 |
393.40 | 389.80 | 391.40 | 1,760,382 |
| 17 Nov 14 |
390.60001 -0.10 |
390.60 | 385.40 | 385.70 | 3,738,703 |
| 14 Nov 14 |
390.70001 +2.20 |
390.70 | 387.10 | 389.50 | 2,107,265 |
| 13 Nov 14 |
388.50000 +7.50 |
389.30 | 382.90 | 383.00 | 2,361,287 |
| 12 Nov 14 |
381.00000 -0.60 |
382.90 | 379.80 | 381.20 | 2,699,826 |
| 11 Nov 14 |
381.60001 +1.40 |
381.90 | 380.30 | 381.30 | 1,382,404 |
| 10 Nov 14 |
380.20001 +4.80 |
380.20 | 373.40 | 374.20 | 2,560,415 |
| 07 Nov 14 |
375.39999 -4.80 |
382.00 | 374.20 | 381.50 | 6,024,408 |
| 06 Nov 14 |
380.20001 +1.40 |
380.70 | 375.60 | 377.80 | 1,884,550 |
| 05 Nov 14 |
378.79999 +7.90 |
379.90 | 372.40 | 372.80 | 2,448,034 |
| 04 Nov 14 |
370.89999 -4.10 |
376.30 | 368.00 | 374.60 | 3,662,521 |
| 03 Nov 14 |
375.00000 -2.70 |
379.20 | 374.40 | 377.70 | 2,223,026 |
| 31 Oct 14 |
377.70001 +2.10 |
380.50 | 375.30 | 379.30 | 3,013,276 |
| 30 Oct 14 |
375.60001 +4.60 |
375.60 | 370.90 | 372.00 | 1,911,307 |
| 29 Oct 14 |
371.00000 +1.80 |
372.10 | 369.40 | 370.60 | 2,066,822 |
| 28 Oct 14 |
369.20001 +1.90 |
371.00 | 367.70 | 369.20 | 1,399,855 |
| 27 Oct 14 |
367.29999 +0.50 |
369.90 | 364.80 | 369.40 | 1,641,454 |
| 24 Oct 14 |
366.79999 +0.20 |
366.94 | 363.60 | 366.50 | 1,817,298 |
| 23 Oct 14 |
366.60001 +0.70 |
366.90 | 363.00 | 366.20 | 1,927,219 |
| 22 Oct 14 |
365.89999 +3.30 |
368.30 | 362.96 | 363.70 | 3,208,667 |
| 21 Oct 14 |
362.60001 +6.50 |
363.00 | 355.20 | 356.00 | 4,285,992 |
| 20 Oct 14 |
356.10001 -2.60 |
360.30 | 355.00 | 357.40 | 2,564,521 |
| 17 Oct 14 |
358.70001 +7.90 |
358.70 | 349.83 | 350.00 | 3,427,421 |
| 16 Oct 14 |
350.79999 -2.60 |
358.40 | 347.00 | 355.30 | 5,654,937 |
| 15 Oct 14 |
353.39999 -5.80 |
360.90 | 353.00 | 360.60 | 3,877,160 |
| 14 Oct 14 |
359.20001 +6.70 |
360.10 | 350.70 | 350.70 | 3,293,839 |
| 13 Oct 14 |
352.50000 +2.40 |
352.80 | 346.70 | 347.70 | 2,650,036 |
| 10 Oct 14 |
350.10001 -1.10 |
353.30 | 349.40 | 350.00 | 2,839,420 |
| 09 Oct 14 |
351.20001 -2.00 |
356.50 | 350.60 | 356.30 | 2,392,172 |
| 08 Oct 14 |
353.20001 -3.20 |
356.30 | 349.70 | 355.50 | 3,413,954 |
| 07 Oct 14 |
356.39999 -1.80 |
357.64 | 352.90 | 357.60 | 3,085,721 |
| 06 Oct 14 |
358.20001 +0.40 |
359.64 | 356.30 | 358.50 | 2,107,203 |
| 03 Oct 14 |
357.79999 +2.60 |
360.00 | 354.20 | 356.20 | 2,252,375 |
| 02 Oct 14 |
355.20001 -6.20 |
361.30 | 354.90 | 361.10 | 3,915,067 |
| 01 Oct 14 |
361.39999 -4.00 |
366.90 | 360.90 | 365.00 | 2,382,039 |
| 30 Sep 14 |
365.39999 -4.40 |
369.80 | 365.30 | 369.50 | 3,161,078 |
| 29 Sep 14 |
369.79999 -2.70 |
373.10 | 367.50 | 372.60 | 2,174,629 |
| 26 Sep 14 |
372.50000 +2.00 |
374.00 | 368.70 | 370.80 | 1,912,849 |
| 25 Sep 14 |
370.50000 -1.80 |
376.20 | 369.50 | 372.70 | 2,998,824 |
| 24 Sep 14 |
372.29999 -0.80 |
376.20 | 370.40 | 372.50 | 2,837,685 |
| 23 Sep 14 |
373.10001 -3.90 |
377.30 | 372.10 | 377.30 | 2,846,141 |
| 22 Sep 14 |
377.00000 +1.00 |
378.00 | 373.90 | 375.10 | 1,934,194 |
| 19 Sep 14 |
376.00000 -1.00 |
380.90 | 375.00 | 380.40 | 4,709,574 |
| 18 Sep 14 |
377.00000 +3.00 |
377.10 | 373.90 | 373.90 | 2,114,912 |
| 17 Sep 14 |
374.00000 -2.50 |
379.00 | 374.00 | 377.30 | 2,780,439 |
| 16 Sep 14 |
376.50000 -6.50 |
381.90 | 375.50 | 381.70 | 2,593,083 |
| 15 Sep 14 |
383.00000 +0.20 |
383.90 | 377.00 | 381.20 | 2,130,542 |
| 12 Sep 14 |
382.79999 -0.10 |
384.10 | 377.60 | 384.00 | 2,735,964 |
| 11 Sep 14 |
382.89999 -6.60 |
390.41 | 379.90 | 390.20 | 2,834,656 |
| 10 Sep 14 |
389.50000 -0.30 |
390.40 | 388.00 | 388.00 | 1,729,590 |
| 09 Sep 14 |
389.79999 +0.30 |
391.00 | 385.20 | 389.40 | 1,983,535 |
| 08 Sep 14 |
389.50000 -0.20 |
390.00 | 385.90 | 388.90 | 2,675,778 |
| 05 Sep 14 |
389.70001 -6.00 |
397.60 | 389.00 | 397.60 | 3,077,371 |
| 04 Sep 14 |
395.70001 -5.80 |
403.50 | 394.40 | 402.00 | 2,793,341 |
| 03 Sep 14 |
401.50000 +2.50 |
404.60 | 398.60 | 399.40 | 1,678,552 |
| 02 Sep 14 |
399.00000 +2.90 |
399.00 | 394.50 | 397.40 | 1,663,283 |
| 01 Sep 14 |
396.10001 +2.40 |
397.20 | 393.10 | 394.50 | 1,312,230 |
| 29 Aug 14 |
393.70001 -0.10 |
395.40 | 391.70 | 394.60 | 1,720,536 |
| 28 Aug 14 |
393.79999 -2.70 |
396.70 | 392.40 | 396.70 | 2,390,443 |
| 27 Aug 14 |
396.50000 -0.50 |
397.60 | 392.70 | 396.00 | 2,214,517 |
| 26 Aug 14 |
397.00000 -1.40 |
402.30 | 396.70 | 400.00 | 2,568,542 |
| 22 Aug 14 |
398.39999 +0.30 |
399.70 | 396.70 | 398.70 | 1,995,384 |
| 21 Aug 14 |
398.10001 +1.40 |
399.30 | 395.20 | 397.30 | 1,363,335 |
| 20 Aug 14 |
396.70001 -0.40 |
400.65 | 396.10 | 397.90 | 1,709,519 |
| 19 Aug 14 |
397.10001 +0.30 |
398.70 | 396.10 | 398.20 | 1,788,061 |
| 18 Aug 14 |
396.79999 +4.60 |
400.50 | 393.26 | 394.10 | 2,556,893 |
| 15 Aug 14 |
392.20001 +1.70 |
394.30 | 389.00 | 390.80 | 2,827,676 |
| 14 Aug 14 |
390.50000 +0.30 |
392.20 | 389.00 | 389.50 | 2,176,651 |
| 13 Aug 14 |
390.20001 +1.30 |
391.04 | 387.00 | 390.10 | 2,221,548 |
| 12 Aug 14 |
388.89999 +0.90 |
389.10 | 384.10 | 387.80 | 2,286,764 |
| 11 Aug 14 |
388.00000 +1.00 |
390.00 | 387.00 | 389.10 | 2,277,287 |
| 08 Aug 14 |
387.00000 +4.90 |
389.90 | 379.70 | 379.70 | 4,849,968 |
| 07 Aug 14 |
382.10001 +11.40 |
383.00 | 371.00 | 373.30 | 4,562,722 |
| 06 Aug 14 |
370.70001 +2.60 |
375.70 | 368.70 | 368.70 | 2,857,678 |
| 05 Aug 14 |
368.10001 +2.10 |
370.50 | 365.50 | 366.70 | 2,807,064 |
| 04 Aug 14 |
366.00000 +0.00 |
367.90 | 363.00 | 367.90 | 2,284,437 |
| 01 Aug 14 |
366.00000 -3.10 |
369.10 | 363.80 | 369.10 | 3,365,172 |
| 31 Jul 14 |
369.10001 -1.10 |
372.20 | 367.70 | 371.00 | 7,248,201 |
| 30 Jul 14 |
370.20001 -1.60 |
372.60 | 369.60 | 372.40 | 1,919,165 |
| 29 Jul 14 |
371.79999 +1.70 |
372.70 | 369.50 | 370.80 | 2,693,289 |
| 28 Jul 14 |
370.10001 +0.10 |
372.50 | 367.70 | 371.60 | 2,847,084 |
| 25 Jul 14 |
370.00000 -4.00 |
375.60 | 368.80 | 371.70 | 2,498,878 |
| 24 Jul 14 |
374.00000 -3.00 |
377.90 | 371.70 | 377.90 | 3,350,537 |
| 23 Jul 14 |
377.00000 -4.00 |
385.00 | 372.20 | 378.40 | 3,576,055 |
| 22 Jul 14 |
381.00000 +1.80 |
382.80 | 378.40 | 381.50 | 2,814,668 |
| 21 Jul 14 |
379.20001 +0.90 |
379.80 | 376.90 | 378.60 | 2,763,772 |
| 18 Jul 14 |
378.29999 -0.70 |
378.40 | 376.30 | 377.70 | 1,490,005 |
| 17 Jul 14 |
379.00000 -0.40 |
380.47 | 375.80 | 378.70 | 4,361,423 |
| 16 Jul 14 |
379.39999 +4.30 |
381.46 | 375.80 | 376.50 | 2,347,331 |
| 15 Jul 14 |
375.10001 -2.60 |
377.30 | 374.40 | 376.90 | 1,955,861 |
| 14 Jul 14 |
377.70001 +2.70 |
379.80 | 374.90 | 376.50 | 1,842,549 |
| 11 Jul 14 |
375.00000 +2.00 |
375.10 | 368.10 | 373.20 | 2,513,372 |
| 10 Jul 14 |
373.00000 -4.50 |
381.90 | 370.20 | 377.60 | 3,387,551 |
| 09 Jul 14 |
377.50000 -5.70 |
383.50 | 377.10 | 383.50 | 3,232,247 |
| 08 Jul 14 |
383.20001 +0.20 |
385.30 | 378.10 | 384.00 | 4,250,707 |
| 07 Jul 14 |
383.00000 -3.10 |
387.30 | 382.10 | 386.30 | 5,403,827 |
| 04 Jul 14 |
386.10001 -2.40 |
389.40 | 385.90 | 388.60 | 3,556,111 |
| 03 Jul 14 |
388.50000 +2.10 |
389.60 | 385.00 | 386.20 | 2,043,265 |
| 02 Jul 14 |
386.39999 +0.10 |
389.50 | 384.50 | 386.50 | 3,046,153 |
| 01 Jul 14 |
386.29999 +2.20 |
387.40 | 382.70 | 384.60 | 2,259,982 |
| 30 Jun 14 |
384.10001 -0.70 |
388.40 | 384.06 | 384.70 | 4,445,405 |
| 27 Jun 14 |
384.79999 +0.40 |
385.50 | 380.70 | 384.20 | 1,618,574 |
| 26 Jun 14 |
384.39999 +5.40 |
386.00 | 380.10 | 380.10 | 1,920,639 |
| 25 Jun 14 |
379.00000 -4.60 |
382.30 | 374.50 | 380.10 | 3,435,005 |
| 24 Jun 14 |
383.60001 -3.50 |
388.70 | 380.60 | 387.60 | 2,572,612 |
| 23 Jun 14 |
387.10001 -4.10 |
391.70 | 386.40 | 391.70 | 1,587,842 |
| 20 Jun 14 |
391.20001 +0.00 |
394.00 | 388.20 | 390.50 | 2,073,347 |
| 19 Jun 14 |
391.20001 +2.00 |
397.30 | 391.00 | 392.90 | 1,524,225 |
| 18 Jun 14 |
389.20001 -2.20 |
395.60 | 389.20 | 391.10 | 1,700,374 |
| 17 Jun 14 |
391.39999 +0.80 |
397.90 | 389.80 | 390.80 | 2,893,607 |
| 16 Jun 14 |
390.60001 -5.10 |
398.40 | 387.80 | 393.80 | 2,015,078 |
| 13 Jun 14 |
395.70001 -8.90 |
404.60 | 393.90 | 403.50 | 2,040,805 |
| 12 Jun 14 |
404.60001 +1.40 |
406.30 | 401.90 | 403.50 | 1,572,143 |
| 11 Jun 14 |
403.20001 -7.20 |
411.70 | 402.80 | 410.90 | 1,959,686 |
| 10 Jun 14 |
410.39999 -1.80 |
412.30 | 408.50 | 412.20 | 1,836,457 |
| 09 Jun 14 |
412.20001 -0.70 |
414.20 | 411.60 | 413.30 | 974,982 |
| 06 Jun 14 |
412.89999 +2.20 |
414.20 | 409.60 | 410.80 | 1,110,726 |
| 05 Jun 14 |
410.70001 -4.10 |
417.47 | 409.90 | 415.40 | 1,715,818 |
| 04 Jun 14 |
414.79999 +3.50 |
418.85 | 410.90 | 411.20 | 1,984,472 |
| 03 Jun 14 |
411.29999 -2.10 |
415.66 | 408.30 | 412.00 | 1,646,293 |
| 02 Jun 14 |
413.39999 +3.60 |
417.39 | 410.20 | 411.20 | 2,027,454 |
| 30 May 14 |
409.79999 -2.00 |
419.39 | 409.78 | 411.80 | 2,985,708 |
| 29 May 14 |
411.79999 -2.30 |
416.57 | 408.00 | 413.50 | 1,509,080 |
| 28 May 14 |
414.10001 +0.30 |
419.50 | 412.30 | 414.20 | 5,154,756 |
| 27 May 14 |
413.79999 +12.20 |
417.58 | 400.00 | 404.30 | 2,057,707 |
| 23 May 14 |
401.60001 +0.10 |
406.03 | 400.10 | 401.40 | 1,271,607 |
| 22 May 14 |
401.50000 -0.70 |
406.80 | 400.80 | 401.90 | 1,856,400 |
| 21 May 14 |
402.20001 -0.50 |
405.00 | 399.50 | 402.20 | 1,658,438 |
| 20 May 14 |
402.70001 +5.00 |
404.40 | 397.90 | 399.30 | 2,072,268 |
| 19 May 14 |
397.70001 +0.20 |
402.20 | 396.10 | 398.40 | 2,552,150 |
| 16 May 14 |
397.50000 +5.10 |
397.60 | 386.80 | 393.20 | 3,412,889 |
| 15 May 14 |
392.39999 -7.70 |
402.00 | 386.94 | 400.50 | 2,720,058 |
| 14 May 14 |
400.10001 -5.90 |
406.30 | 399.10 | 403.00 | 1,913,334 |
| 13 May 14 |
406.00000 +3.00 |
406.80 | 400.60 | 403.10 | 2,792,864 |
| 12 May 14 |
403.00000 +6.50 |
406.70 | 397.10 | 397.10 | 3,128,481 |
| 09 May 14 |
396.50000 -3.00 |
398.80 | 387.90 | 398.80 | 4,470,486 |
| 08 May 14 |
399.50000 -22.50 |
419.70 | 389.30 | 419.70 | 6,711,893 |
| 07 May 14 |
422.00000 -5.40 |
428.02 | 420.50 | 426.10 | 3,185,197 |
| 06 May 14 |
427.39999 +4.90 |
427.40 | 422.38 | 423.50 | 2,141,701 |
| 02 May 14 |
422.50000 +1.70 |
424.60 | 419.90 | 424.60 | 2,876,210 |
| 01 May 14 |
420.79999 -5.60 |
428.85 | 420.60 | 425.10 | 1,200,047 |
| 30 Apr 14 |
426.39999 +6.50 |
426.40 | 418.70 | 418.70 | 2,316,202 |
| 29 Apr 14 |
419.89999 +1.60 |
426.70 | 416.80 | 418.60 | 4,032,624 |
| 28 Apr 14 |
418.29999 +1.20 |
421.70 | 414.20 | 416.70 | 2,292,705 |
| 25 Apr 14 |
417.10001 +1.30 |
417.10 | 412.60 | 414.20 | 1,890,808 |
| 24 Apr 14 |
415.79999 +4.10 |
419.70 | 410.60 | 413.60 | 1,751,001 |
| 23 Apr 14 |
411.70001 +0.70 |
412.40 | 409.40 | 411.20 | 2,651,166 |
| 22 Apr 14 |
411.00000 +8.00 |
413.90 | 402.08 | 403.10 | 3,500,414 |
| 17 Apr 14 |
403.00000 +4.30 |
403.90 | 396.20 | 399.70 | 2,072,934 |
| 16 Apr 14 |
398.70001 +7.00 |
399.40 | 395.36 | 395.60 | 2,071,616 |
| 15 Apr 14 |
391.70001 +2.00 |
393.60 | 387.50 | 388.20 | 3,090,673 |
| 14 Apr 14 |
389.70001 -0.90 |
389.70 | 383.40 | 388.20 | 2,287,446 |
| 11 Apr 14 |
390.60001 -8.40 |
395.50 | 381.90 | 395.00 | 2,660,709 |
| 10 Apr 14 |
399.00000 -3.20 |
409.24 | 399.00 | 405.00 | 2,627,555 |
| 09 Apr 14 |
402.20001 +7.10 |
404.70 | 394.30 | 395.30 | 2,058,753 |
| 08 Apr 14 |
395.10001 -8.10 |
403.00 | 393.70 | 401.60 | 2,745,423 |
| 07 Apr 14 |
403.20001 -6.90 |
408.10 | 402.00 | 405.30 | 4,147,445 |
| 04 Apr 14 |
410.10001 -3.70 |
415.30 | 409.20 | 413.40 | 1,676,124 |
| 03 Apr 14 |
413.79999 -4.50 |
419.40 | 413.20 | 418.20 | 1,518,533 |
| 02 Apr 14 |
418.29999 +0.20 |
422.50 | 417.60 | 417.90 | 1,597,836 |
| 01 Apr 14 |
418.10001 +0.00 |
420.00 | 415.40 | 419.60 | 2,114,725 |
| 31 Mar 14 |
418.10001 -1.90 |
422.30 | 417.30 | 420.90 | 1,581,523 |
| 28 Mar 14 |
420.00000 +1.70 |
423.20 | 416.70 | 418.40 | 1,676,766 |
| 27 Mar 14 |
418.29999 -9.00 |
426.60 | 417.20 | 424.60 | 2,519,108 |
| 26 Mar 14 |
427.29999 -2.60 |
432.70 | 425.60 | 430.10 | 2,466,966 |
| 25 Mar 14 |
429.89999 +6.40 |
434.70 | 423.17 | 424.20 | 3,583,256 |
| 24 Mar 14 |
423.50000 -0.90 |
433.10 | 417.20 | 423.50 | 3,755,349 |
| 21 Mar 14 |
424.39999 +4.20 |
424.40 | 417.20 | 419.30 | 4,061,258 |
| 20 Mar 14 |
420.20001 -4.20 |
423.10 | 416.20 | 421.80 | 1,863,073 |
| 19 Mar 14 |
424.39999 +8.50 |
426.30 | 413.70 | 415.60 | 2,640,479 |
| 18 Mar 14 |
415.89999 +4.80 |
416.40 | 410.00 | 410.60 | 2,483,761 |
| 17 Mar 14 |
411.10001 +8.00 |
413.70 | 403.20 | 404.10 | 2,059,422 |
| 14 Mar 14 |
403.10001 -6.10 |
409.20 | 401.70 | 407.10 | 1,773,268 |
| 13 Mar 14 |
409.20001 -2.00 |
412.30 | 408.00 | 411.00 | 1,903,025 |
| 12 Mar 14 |
411.20001 -4.80 |
415.00 | 410.20 | 413.60 | 1,638,758 |
| 11 Mar 14 |
416.00000 -1.50 |
418.10 | 415.50 | 418.10 | 1,806,552 |
| 10 Mar 14 |
417.50000 -1.90 |
421.30 | 415.80 | 420.50 | 1,851,768 |
| 07 Mar 14 |
419.39999 -3.50 |
425.40 | 419.00 | 424.70 | 1,948,591 |
| 06 Mar 14 |
422.89999 -0.60 |
426.88 | 420.80 | 425.20 | 1,380,341 |
| 05 Mar 14 |
423.50000 -0.90 |
425.40 | 422.40 | 423.90 | 1,330,042 |
| 04 Mar 14 |
424.39999 +1.60 |
427.40 | 423.40 | 424.70 | 2,417,913 |
| 03 Mar 14 |
422.79999 -8.90 |
426.50 | 419.00 | 426.00 | 1,681,913 |
| 28 Feb 14 |
431.70001 -1.50 |
439.78 | 429.80 | 432.40 | 3,026,617 |
| 27 Feb 14 |
433.20001 -2.10 |
435.20 | 429.12 | 434.60 | 1,673,128 |
| 26 Feb 14 |
435.29999 -0.20 |
438.90 | 433.90 | 435.70 | 1,646,046 |
| 25 Feb 14 |
435.50000 +6.10 |
436.70 | 426.80 | 429.50 | 4,040,962 |
| 24 Feb 14 |
429.39999 +6.00 |
430.00 | 420.80 | 423.40 | 3,158,753 |
| 21 Feb 14 |
423.39999 -0.60 |
426.30 | 422.40 | 425.80 | 2,680,457 |
| 20 Feb 14 |
424.00000 +2.00 |
424.30 | 417.90 | 420.60 | 1,976,954 |
| 19 Feb 14 |
422.00000 -0.70 |
424.10 | 420.96 | 422.50 | 1,256,803 |
| 18 Feb 14 |
422.70001 +1.80 |
423.70 | 418.50 | 421.40 | 2,042,996 |
| 17 Feb 14 |
420.89999 +4.90 |
422.20 | 413.40 | 414.20 | 2,093,284 |
| 14 Feb 14 |
416.00000 +0.90 |
417.40 | 414.40 | 414.70 | 1,320,952 |
| 13 Feb 14 |
415.10001 -4.50 |
419.90 | 411.60 | 417.70 | 2,130,280 |
| 12 Feb 14 |
419.60001 -8.50 |
429.94 | 418.60 | 421.20 | 3,372,466 |
| 11 Feb 14 |
428.10001 +8.10 |
428.10 | 419.78 | 420.60 | 2,887,341 |
| 10 Feb 14 |
420.00000 +4.00 |
420.20 | 414.60 | 415.50 | 1,757,333 |
| 07 Feb 14 |
416.00000 +3.10 |
419.93 | 413.00 | 413.00 | 2,106,113 |
| 06 Feb 14 |
412.89999 +5.70 |
414.10 | 407.90 | 407.90 | 2,195,280 |
| 05 Feb 14 |
407.20001 -7.60 |
415.80 | 406.73 | 414.30 | 1,988,612 |
| 04 Feb 14 |
414.79999 +5.30 |
417.60 | 402.00 | 406.20 | 2,816,935 |
| 03 Feb 14 |
409.50000 +1.20 |
417.50 | 407.10 | 407.10 | 2,631,917 |
| 31 Jan 14 |
408.29999 -12.20 |
419.70 | 406.40 | 419.70 | 3,608,901 |
| 30 Jan 14 |
420.50000 +2.50 |
421.60 | 413.80 | 418.30 | 1,994,349 |
| 29 Jan 14 |
418.00000 -5.50 |
428.20 | 416.40 | 425.80 | 2,762,421 |
| 28 Jan 14 |
423.50000 +8.00 |
428.00 | 414.80 | 415.00 | 3,015,611 |
| 27 Jan 14 |
415.50000 -4.00 |
422.20 | 412.10 | 421.00 | 2,916,159 |
| 24 Jan 14 |
419.50000 -11.90 |
433.20 | 416.80 | 430.90 | 4,297,445 |
| 23 Jan 14 |
431.39999 +4.50 |
432.20 | 423.90 | 426.80 | 3,694,493 |
| 22 Jan 14 |
426.89999 +13.80 |
438.80 | 414.40 | 414.40 | 4,283,644 |
| 21 Jan 14 |
413.10001 +1.40 |
413.70 | 408.90 | 411.00 | 2,156,515 |
| 20 Jan 14 |
411.70001 +0.90 |
412.20 | 409.30 | 411.70 | 1,326,014 |
| 17 Jan 14 |
410.79999 +5.10 |
411.00 | 404.20 | 404.20 | 3,025,285 |
| 16 Jan 14 |
405.70001 +5.20 |
406.00 | 398.60 | 399.50 | 1,722,901 |
| 15 Jan 14 |
400.50000 +6.90 |
401.30 | 393.89 | 394.00 | 2,007,899 |
| 14 Jan 14 |
393.60001 -8.10 |
402.90 | 393.20 | 398.50 | 3,475,490 |
| 13 Jan 14 |
401.70001 +0.80 |
402.20 | 399.10 | 400.30 | 927,457 |
| 10 Jan 14 |
400.89999 +4.60 |
401.60 | 395.95 | 397.00 | 1,582,182 |
| 09 Jan 14 |
396.29999 -1.20 |
402.40 | 394.70 | 397.40 | 2,043,508 |
| 08 Jan 14 |
397.50000 +3.90 |
397.50 | 389.30 | 396.40 | 1,974,803 |
| 07 Jan 14 |
393.60001 -1.90 |
396.70 | 392.50 | 396.70 | 1,535,748 |
| 06 Jan 14 |
395.50000 -5.20 |
402.30 | 394.30 | 400.50 | 2,057,736 |
| 03 Jan 14 |
400.70001 +6.60 |
403.20 | 393.80 | 395.10 | 2,158,126 |
| 02 Jan 14 |
394.10001 -9.60 |
406.10 | 393.80 | 405.80 | 2,925,278 |
| 31 Dec 13 |
403.70001 +2.10 |
405.80 | 401.55 | 403.50 | 407,814 |
| 30 Dec 13 |
401.60001 -4.60 |
407.80 | 401.50 | 406.60 | 2,618,635 |
| 27 Dec 13 |
406.20001 +3.10 |
407.60 | 402.80 | 403.10 | 1,225,481 |
| 24 Dec 13 |
403.10001 -0.60 |
404.70 | 401.60 | 401.60 | 248,451 |
| 23 Dec 13 |
403.70001 +6.70 |
403.80 | 395.50 | 398.40 | 1,713,082 |
| 20 Dec 13 |
397.00000 +4.90 |
397.00 | 390.20 | 393.60 | 4,546,437 |
| 19 Dec 13 |
392.10001 +6.80 |
396.30 | 388.18 | 389.30 | 2,346,035 |
| 18 Dec 13 |
385.29999 +3.00 |
386.60 | 382.30 | 384.00 | 1,988,843 |
| 17 Dec 13 |
382.29999 +7.30 |
384.50 | 374.10 | 375.30 | 2,737,111 |
| 16 Dec 13 |
375.00000 -0.50 |
377.40 | 373.20 | 374.10 | 1,911,468 |
| 13 Dec 13 |
375.50000 +2.10 |
376.90 | 369.80 | 373.10 | 3,213,464 |
| 12 Dec 13 |
373.39999 +1.30 |
374.60 | 369.90 | 370.60 | 2,500,080 |
| 11 Dec 13 |
372.10001 -0.90 |
376.70 | 370.70 | 373.30 | 2,715,525 |
| 10 Dec 13 |
373.00000 +1.20 |
376.40 | 370.10 | 371.70 | 2,386,683 |
| 09 Dec 13 |
371.79999 -0.30 |
375.60 | 369.90 | 373.00 | 2,885,956 |
| 06 Dec 13 |
372.10001 +2.10 |
375.50 | 368.80 | 369.80 | 2,243,952 |
| 05 Dec 13 |
370.00000 -2.90 |
374.07 | 368.80 | 370.00 | 5,030,308 |
| 04 Dec 13 |
372.89999 +25.50 |
381.30 | 361.24 | 361.70 | 8,533,794 |
| 03 Dec 13 |
347.39999 +0.20 |
348.70 | 346.10 | 347.80 | 2,184,854 |
| 02 Dec 13 |
347.20001 -1.20 |
349.20 | 346.10 | 347.60 | 1,567,810 |
| 29 Nov 13 |
348.39999 -1.10 |
351.70 | 348.40 | 349.80 | 2,454,023 |
| 28 Nov 13 |
349.50000 +1.70 |
350.40 | 347.40 | 348.10 | 2,062,941 |
| 27 Nov 13 |
347.79999 +1.20 |
350.00 | 345.10 | 346.00 | 2,117,144 |
| 26 Nov 13 |
346.60001 -2.90 |
350.40 | 346.60 | 348.90 | 2,401,323 |
| 25 Nov 13 |
349.50000 +3.80 |
351.10 | 346.80 | 346.80 | 949,262 |
| 22 Nov 13 |
345.70001 +3.10 |
347.20 | 342.20 | 342.80 | 1,484,616 |
| 21 Nov 13 |
342.60001 -2.60 |
344.70 | 341.00 | 343.50 | 1,454,014 |
| 20 Nov 13 |
345.20001 -3.50 |
348.80 | 344.90 | 348.80 | 1,308,216 |
| 19 Nov 13 |
348.70001 +3.00 |
349.20 | 344.00 | 344.90 | 1,487,013 |
| 18 Nov 13 |
345.70001 -3.00 |
348.70 | 344.80 | 347.20 | 2,056,676 |
| 15 Nov 13 |
348.70001 -0.60 |
351.76 | 347.60 | 350.00 | 2,284,949 |
| 14 Nov 13 |
349.29999 +3.30 |
351.20 | 347.90 | 348.20 | 1,777,789 |
| 13 Nov 13 |
346.00000 +0.20 |
348.50 | 343.80 | 343.80 | 1,795,893 |
| 12 Nov 13 |
345.79999 -3.20 |
349.80 | 344.20 | 348.80 | 1,981,322 |
| 11 Nov 13 |
349.00000 +4.50 |
350.20 | 345.40 | 345.40 | 1,434,787 |
| 08 Nov 13 |
344.50000 -0.90 |
344.90 | 341.70 | 342.90 | 1,793,165 |
| 07 Nov 13 |
345.39999 -0.60 |
349.50 | 344.30 | 346.90 | 2,205,802 |
| 06 Nov 13 |
346.00000 +6.30 |
347.20 | 340.70 | 341.30 | 2,522,023 |
| 05 Nov 13 |
339.70001 +1.50 |
340.83 | 337.90 | 339.10 | 2,108,106 |
| 04 Nov 13 |
338.20001 +1.10 |
339.43 | 336.58 | 337.00 | 1,164,281 |
| 01 Nov 13 |
337.10001 +0.00 |
339.50 | 335.95 | 339.50 | 1,673,373 |
| 31 Oct 13 |
337.10001 -0.40 |
338.43 | 335.40 | 337.60 | 2,450,589 |
| 30 Oct 13 |
337.50000 +2.80 |
337.50 | 334.10 | 335.50 | 1,341,974 |
| 29 Oct 13 |
334.70001 +0.30 |
334.73 | 330.80 | 333.20 | 1,637,452 |
| 28 Oct 13 |
334.39999 +2.50 |
337.20 | 333.10 | 335.20 | 2,488,921 |
| 25 Oct 13 |
331.89999 +4.90 |
332.30 | 324.20 | 325.00 | 2,550,481 |
| 24 Oct 13 |
327.00000 +0.00 |
327.60 | 324.20 | 327.00 | 2,884,941 |
| 23 Oct 13 |
327.00000 -6.10 |
332.12 | 326.40 | 331.80 | 2,816,865 |
| 22 Oct 13 |
333.10001 +0.60 |
333.10 | 331.60 | 332.90 | 1,775,196 |
| 21 Oct 13 |
332.50000 +3.20 |
333.00 | 328.90 | 331.20 | 2,383,317 |
| 18 Oct 13 |
329.29999 +7.10 |
329.50 | 322.30 | 322.70 | 2,413,506 |
| 17 Oct 13 |
322.20001 +2.20 |
323.00 | 317.30 | 317.30 | 1,505,596 |
| 16 Oct 13 |
320.00000 +0.00 |
321.10 | 317.88 | 318.20 | 3,099,125 |
| 15 Oct 13 |
320.00000 -3.70 |
325.90 | 320.00 | 324.90 | 2,142,880 |
| 14 Oct 13 |
323.70001 +0.80 |
326.26 | 315.80 | 321.00 | 1,792,867 |
| 11 Oct 13 |
322.89999 +4.60 |
322.90 | 318.70 | 318.90 | 2,872,731 |
| 10 Oct 13 |
318.29999 +5.40 |
320.01 | 311.60 | 314.00 | 5,740,993 |
| 09 Oct 13 |
312.89999 -7.70 |
319.59 | 312.00 | 319.20 | 5,067,579 |
| 08 Oct 13 |
320.60001 -3.70 |
326.10 | 320.60 | 324.60 | 2,948,859 |
| 07 Oct 13 |
324.29999 -4.70 |
329.10 | 323.40 | 329.10 | 2,342,489 |
| 04 Oct 13 |
329.00000 -4.90 |
333.70 | 328.80 | 333.70 | 2,070,563 |
| 03 Oct 13 |
333.89999 +0.70 |
334.30 | 331.10 | 331.90 | 2,101,394 |
| 02 Oct 13 |
333.20001 +2.60 |
334.70 | 328.00 | 328.90 | 2,985,167 |
| 01 Oct 13 |
330.60001 +0.80 |
332.50 | 328.40 | 330.50 | 2,604,281 |
| 30 Sep 13 |
329.79999 -0.10 |
329.80 | 326.48 | 328.20 | 2,814,235 |
| 27 Sep 13 |
329.89999 -6.00 |
336.20 | 329.80 | 335.50 | 2,431,986 |
| 26 Sep 13 |
335.89999 +0.40 |
336.60 | 333.30 | 336.10 | 2,470,099 |
| 25 Sep 13 |
335.50000 -11.60 |
346.00 | 334.40 | 346.00 | 3,684,500 |
| 24 Sep 13 |
347.10001 -0.20 |
349.70 | 346.20 | 347.30 | 1,697,665 |
| 23 Sep 13 |
347.29999 +0.60 |
348.90 | 346.10 | 346.10 | 945,064 |
| 20 Sep 13 |
346.70001 -2.40 |
350.00 | 346.70 | 347.40 | 2,792,053 |
| 19 Sep 13 |
349.10001 -0.80 |
352.20 | 348.40 | 352.00 | 1,767,519 |
| 18 Sep 13 |
349.89999 -3.10 |
354.40 | 348.60 | 354.20 | 2,287,006 |
| 17 Sep 13 |
353.00000 -7.40 |
361.50 | 353.00 | 360.90 | 2,568,628 |
| 16 Sep 13 |
360.39999 +9.70 |
362.10 | 354.80 | 357.50 | 2,086,178 |
| 13 Sep 13 |
350.70001 +1.00 |
351.80 | 349.30 | 349.60 | 1,605,208 |
| 12 Sep 13 |
349.70001 +2.20 |
350.60 | 347.00 | 348.90 | 1,799,162 |
| 11 Sep 13 |
347.50000 +0.90 |
347.50 | 344.70 | 346.70 | 1,660,779 |
| 10 Sep 13 |
346.60001 +2.20 |
348.30 | 344.90 | 345.00 | 2,031,399 |
| 09 Sep 13 |
344.39999 -1.40 |
346.20 | 342.00 | 345.90 | 2,999,228 |
| 06 Sep 13 |
345.79999 -6.30 |
350.30 | 344.90 | 347.20 | 3,050,295 |
| 05 Sep 13 |
352.10001 +0.50 |
355.10 | 348.60 | 351.70 | 1,232,985 |
| 04 Sep 13 |
351.60001 +1.60 |
352.30 | 347.10 | 350.10 | 2,210,723 |
| 03 Sep 13 |
350.00000 +0.40 |
352.00 | 347.70 | 349.80 | 2,133,442 |
| 02 Sep 13 |
349.60001 +5.50 |
350.15 | 344.90 | 346.90 | 1,494,110 |
| 30 Aug 13 |
344.10001 -6.10 |
350.80 | 342.90 | 350.30 | 3,655,678 |
| 29 Aug 13 |
350.20001 +0.50 |
352.20 | 347.70 | 349.80 | 1,483,442 |
| 28 Aug 13 |
349.70001 -0.60 |
350.00 | 346.00 | 349.50 | 1,435,237 |
| 27 Aug 13 |
350.29999 -4.90 |
355.20 | 349.80 | 354.40 | 1,805,678 |
| 23 Aug 13 |
355.20001 +1.80 |
357.30 | 353.10 | 353.50 | 1,278,625 |
| 22 Aug 13 |
353.39999 +1.30 |
354.80 | 352.00 | 352.20 | 1,026,637 |
| 21 Aug 13 |
352.10001 -2.90 |
355.60 | 352.10 | 355.10 | 1,227,101 |
| 20 Aug 13 |
355.00000 -1.50 |
355.30 | 352.00 | 355.00 | 1,199,673 |
| 19 Aug 13 |
356.50000 +3.50 |
357.30 | 352.90 | 354.20 | 3,438,965 |
| 16 Aug 13 |
353.00000 +1.00 |
354.50 | 351.20 | 352.00 | 1,714,841 |
| 15 Aug 13 |
352.00000 -7.50 |
359.40 | 351.90 | 359.40 | 1,866,670 |
| 14 Aug 13 |
359.50000 +0.40 |
362.40 | 359.20 | 359.20 | 1,668,464 |
| 13 Aug 13 |
359.10001 +2.10 |
360.20 | 355.70 | 357.10 | 910,286 |
| 12 Aug 13 |
357.00000 -1.80 |
361.10 | 355.67 | 358.80 | 1,091,938 |
| 09 Aug 13 |
358.79999 +1.60 |
360.50 | 356.10 | 357.40 | 1,391,093 |
| 08 Aug 13 |
357.20001 +4.00 |
359.40 | 352.90 | 352.90 | 1,693,708 |
| 07 Aug 13 |
353.20001 -0.80 |
354.70 | 350.70 | 353.90 | 1,687,629 |
| 06 Aug 13 |
354.00000 +0.30 |
357.00 | 351.70 | 353.60 | 1,508,195 |
| 05 Aug 13 |
353.70001 +1.30 |
355.90 | 351.96 | 352.30 | 1,094,281 |
| 02 Aug 13 |
352.39999 -2.60 |
356.90 | 351.90 | 355.10 | 1,126,252 |
| 01 Aug 13 |
355.00000 +4.50 |
355.50 | 351.70 | 352.50 | 1,464,872 |
| 31 Jul 13 |
350.50000 -2.90 |
354.26 | 350.20 | 350.80 | 2,176,728 |
| 30 Jul 13 |
353.39999 +1.90 |
355.10 | 351.00 | 351.60 | 1,750,538 |
| 29 Jul 13 |
351.50000 +0.40 |
354.70 | 349.30 | 351.20 | 1,397,821 |
| 26 Jul 13 |
351.10001 -1.00 |
354.30 | 349.70 | 354.30 | 1,286,851 |
| 25 Jul 13 |
352.10001 -4.50 |
356.90 | 349.60 | 355.50 | 2,261,164 |
| 24 Jul 13 |
356.60001 -2.40 |
358.90 | 354.90 | 358.90 | 2,166,693 |
| 23 Jul 13 |
359.00000 +6.20 |
368.80 | 352.20 | 355.90 | 4,307,725 |
| 22 Jul 13 |
352.79999 -2.80 |
356.00 | 351.40 | 355.70 | 1,676,857 |
| 19 Jul 13 |
355.60001 -1.50 |
357.50 | 352.80 | 355.60 | 3,809,641 |
| 18 Jul 13 |
357.10001 -5.00 |
362.00 | 355.30 | 362.00 | 2,534,252 |
| 17 Jul 13 |
362.10001 +2.30 |
362.80 | 355.40 | 362.30 | 2,958,396 |
| 16 Jul 13 |
359.79999 +3.70 |
360.30 | 354.30 | 356.30 | 2,804,705 |
| 15 Jul 13 |
356.10001 -10.80 |
370.30 | 352.30 | 368.30 | 3,850,603 |
| 12 Jul 13 |
366.89999 +2.90 |
368.60 | 364.10 | 364.10 | 1,259,772 |
| 11 Jul 13 |
364.00000 +1.80 |
366.60 | 361.00 | 366.30 | 1,387,989 |
| 10 Jul 13 |
362.20001 -2.20 |
368.43 | 358.60 | 364.50 | 1,966,113 |
| 09 Jul 13 |
364.39999 +3.90 |
365.40 | 361.40 | 361.40 | 1,698,891 |
| 08 Jul 13 |
360.50000 +2.90 |
363.00 | 358.70 | 360.60 | 1,185,409 |
| 05 Jul 13 |
357.60001 -1.80 |
364.50 | 357.50 | 359.60 | 2,506,750 |
| 04 Jul 13 |
359.39999 +13.30 |
359.80 | 346.20 | 346.20 | 1,634,445 |
| 03 Jul 13 |
346.10001 -5.00 |
350.70 | 343.60 | 350.10 | 1,985,936 |
| 02 Jul 13 |
351.10001 -0.40 |
352.20 | 349.50 | 351.60 | 1,703,199 |
| 01 Jul 13 |
351.50000 +11.30 |
353.40 | 340.70 | 340.70 | 3,616,419 |
| 28 Jun 13 |
340.20001 -2.30 |
342.80 | 339.40 | 342.40 | 2,981,265 |
| 27 Jun 13 |
342.50000 +8.90 |
343.60 | 333.00 | 333.70 | 2,450,797 |
| 26 Jun 13 |
333.60001 -1.80 |
338.20 | 330.30 | 335.50 | 3,345,824 |
| 25 Jun 13 |
335.39999 +4.80 |
336.00 | 331.25 | 333.00 | 4,253,043 |
| 24 Jun 13 |
330.60001 -2.70 |
334.20 | 328.80 | 333.30 | 3,093,281 |
| 21 Jun 13 |
333.29999 -1.80 |
339.90 | 332.60 | 335.20 | 6,652,837 |
| 20 Jun 13 |
335.10001 -4.90 |
354.52 | 333.60 | 336.20 | 3,650,106 |
| 19 Jun 13 |
340.00000 +6.80 |
340.60 | 331.00 | 333.20 | 4,718,785 |
| 18 Jun 13 |
333.20001 -4.70 |
340.60 | 332.80 | 337.80 | 4,302,260 |
| 17 Jun 13 |
337.89999 -1.40 |
343.60 | 337.40 | 342.40 | 1,925,572 |
| 14 Jun 13 |
339.29999 +2.50 |
340.70 | 336.40 | 339.20 | 2,063,683 |
| 13 Jun 13 |
336.79999 +0.00 |
337.30 | 331.70 | 333.30 | 1,941,113 |
| 12 Jun 13 |
336.79999 -4.90 |
342.90 | 336.30 | 342.90 | 2,459,309 |
| 11 Jun 13 |
341.70001 -4.90 |
348.30 | 339.80 | 346.30 | 3,377,477 |
| 10 Jun 13 |
346.60001 -19.48 |
349.90 | 345.50 | 348.50 | 1,808,284 |
| 07 Jun 13 |
366.07858 -3.79 |
370.92 | 363.03 | 370.92 | 2,330,688 |
| 06 Jun 13 |
369.86563 -4.73 |
377.76 | 369.55 | 374.91 | 1,734,788 |
| 05 Jun 13 |
374.59940 +2.10 |
375.97 | 370.60 | 370.81 | 2,012,284 |
| 04 Jun 13 |
372.49548 -1.37 |
378.28 | 372.29 | 375.86 | 1,990,332 |
| 03 Jun 13 |
373.86301 -10.20 |
381.96 | 373.86 | 381.96 | 2,336,576 |
| 31 May 13 |
384.06696 -2.63 |
388.06 | 379.96 | 384.80 | 5,693,640 |
| 30 May 13 |
386.69681 +6.52 |
388.17 | 378.81 | 379.12 | 2,432,328 |
| 29 May 13 |
380.17471 -6.31 |
385.54 | 377.97 | 385.54 | 2,016,856 |
| 28 May 13 |
386.48642 +5.47 |
387.22 | 382.28 | 382.28 | 2,570,399 |
| 24 May 13 |
381.01630 -2.10 |
385.22 | 378.91 | 383.96 | 2,879,876 |
| 23 May 13 |
383.12021 -3.16 |
384.28 | 376.39 | 381.54 | 2,956,577 |
| 22 May 13 |
386.27603 +1.89 |
391.11 | 383.33 | 383.44 | 2,948,203 |
| 21 May 13 |
384.38251 -2.84 |
388.59 | 383.01 | 387.22 | 3,204,813 |
| 20 May 13 |
387.22278 +4.84 |
388.70 | 379.75 | 381.65 | 2,440,097 |
| 17 May 13 |
382.38382 +7.57 |
382.80 | 373.65 | 374.18 | 4,572,681 |
| 16 May 13 |
374.80975 +4.31 |
377.76 | 368.71 | 370.18 | 2,933,372 |
| 15 May 13 |
370.49680 -5.05 |
373.02 | 368.39 | 370.71 | 2,023,508 |
| 14 May 13 |
375.54614 +6.31 |
375.55 | 367.24 | 370.08 | 2,955,674 |
| 13 May 13 |
369.23444 +2.01 |
371.55 | 367.97 | 369.55 | 2,458,219 |
| 10 May 13 |
367.22028 +5.35 |
368.81 | 364.50 | 365.97 | 1,834,926 |
| 09 May 13 |
361.86880 -3.16 |
366.08 | 352.93 | 357.77 | 2,216,907 |
| 08 May 13 |
365.02664 +8.95 |
369.66 | 358.61 | 358.71 | 4,048,585 |
| 07 May 13 |
356.07568 +3.39 |
357.66 | 353.14 | 354.40 | 2,825,374 |
| 03 May 13 |
352.68304 -1.95 |
357.87 | 351.88 | 353.14 | 1,677,699 |
| 02 May 13 |
354.63486 -3.20 |
360.40 | 351.25 | 356.93 | 2,387,445 |
| 01 May 13 |
357.83151 +2.90 |
359.77 | 356.30 | 356.30 | 1,529,732 |
| 30 Apr 13 |
354.92685 -3.23 |
360.82 | 354.09 | 359.35 | 3,022,477 |
| 29 Apr 13 |
358.15930 +1.34 |
360.71 | 355.45 | 358.93 | 2,548,414 |
| 26 Apr 13 |
356.82144 -4.77 |
362.71 | 356.40 | 361.13 | 3,778,900 |
| 25 Apr 13 |
361.58878 -0.45 |
364.71 | 360.50 | 363.45 | 2,247,651 |
| 24 Apr 13 |
362.03857 +2.73 |
363.76 | 359.24 | 360.29 | 2,630,471 |
| 23 Apr 13 |
359.30899 +5.22 |
360.71 | 353.88 | 353.88 | 2,325,425 |
| 22 Apr 13 |
354.08636 -3.42 |
359.98 | 352.93 | 356.19 | 1,548,756 |
| 19 Apr 13 |
357.50479 -0.37 |
359.14 | 352.51 | 352.51 | 2,041,547 |
| 18 Apr 13 |
357.87338 -1.03 |
360.82 | 357.45 | 357.98 | 1,453,100 |
| 17 Apr 13 |
358.90280 -0.02 |
363.34 | 356.09 | 361.56 | 2,246,134 |
| 16 Apr 13 |
358.92206 +0.27 |
359.87 | 355.45 | 357.03 | 1,532,096 |
| 15 Apr 13 |
358.65067 -0.06 |
360.90 | 357.03 | 359.98 | 1,679,184 |
| 12 Apr 13 |
358.70578 -0.73 |
360.71 | 355.66 | 356.93 | 1,570,356 |
| 11 Apr 13 |
359.44016 +8.32 |
363.45 | 353.24 | 353.24 | 2,257,986 |
| 10 Apr 13 |
351.11609 +0.81 |
354.72 | 346.51 | 347.35 | 2,477,490 |
| 09 Apr 13 |
350.30997 +2.24 |
351.67 | 346.93 | 349.14 | 2,101,897 |
| 08 Apr 13 |
348.07458 +0.95 |
351.25 | 346.51 | 348.09 | 1,459,332 |
| 05 Apr 13 |
347.12729 -7.63 |
351.46 | 345.78 | 350.40 | 2,313,951 |
| 04 Apr 13 |
354.75928 -1.75 |
357.77 | 349.56 | 355.77 | 1,979,667 |
| 03 Apr 13 |
356.50583 -4.66 |
359.11 | 355.87 | 359.03 | 2,489,633 |
| 02 Apr 13 |
361.16208 +1.09 |
367.03 | 358.82 | 358.82 | 2,165,407 |
| 28 Mar 13 |
360.06995 +5.77 |
361.56 | 353.77 | 355.56 | 2,638,301 |
| 27 Mar 13 |
354.29675 -1.74 |
360.92 | 352.19 | 355.56 | 2,248,498 |
| 26 Mar 13 |
356.03299 -0.79 |
357.45 | 354.09 | 356.40 | 1,669,059 |
| 25 Mar 13 |
356.82700 +3.27 |
360.92 | 349.77 | 354.82 | 2,469,793 |
| 22 Mar 13 |
353.56039 -0.81 |
358.08 | 351.56 | 352.19 | 2,589,277 |
| 21 Mar 13 |
354.36987 -6.71 |
356.19 | 351.04 | 354.72 | 3,594,778 |
| 20 Mar 13 |
361.07584 -0.27 |
363.87 | 357.56 | 363.03 | 2,549,921 |
| 19 Mar 13 |
361.34125 +4.79 |
363.55 | 358.93 | 361.56 | 2,906,480 |
| 18 Mar 13 |
356.54877 -3.19 |
362.50 | 326.31 | 355.87 | 3,667,840 |
| 15 Mar 13 |
359.73627 -4.91 |
365.55 | 358.08 | 365.34 | 5,410,480 |
| 14 Mar 13 |
364.64795 +3.22 |
366.92 | 359.87 | 359.87 | 3,491,898 |
| 13 Mar 13 |
361.43286 +2.00 |
363.03 | 359.24 | 360.08 | 2,480,867 |
| 12 Mar 13 |
359.43732 +1.38 |
363.55 | 357.45 | 358.82 | 3,919,774 |
| 11 Mar 13 |
358.06104 -6.26 |
361.03 | 351.25 | 358.71 | 4,052,537 |
| 08 Mar 13 |
364.31638 -0.18 |
374.81 | 362.71 | 370.71 | 3,944,561 |
| 07 Mar 13 |
364.50067 +2.51 |
371.44 | 361.98 | 362.92 | 3,867,149 |
| 06 Mar 13 |
361.99356 +0.19 |
363.34 | 359.98 | 363.34 | 1,963,226 |
| 05 Mar 13 |
361.80661 +6.97 |
363.24 | 358.93 | 358.93 | 1,703,650 |
| 04 Mar 13 |
354.83652 -3.59 |
359.77 | 354.19 | 356.72 | 2,332,691 |
| 01 Mar 13 |
358.42764 -2.31 |
360.61 | 354.72 | 358.08 | 1,954,856 |
| 28 Feb 13 |
360.73425 +5.48 |
361.34 | 356.61 | 357.24 | 3,526,587 |
| 27 Feb 13 |
355.25055 +1.99 |
362.34 | 353.77 | 354.72 | 2,217,784 |
| 26 Feb 13 |
353.25879 -5.60 |
355.03 | 352.09 | 355.03 | 1,951,297 |
| 25 Feb 13 |
358.85550 -0.10 |
362.29 | 357.03 | 360.29 | 1,669,992 |
| 22 Feb 13 |
358.95996 +8.26 |
361.34 | 349.77 | 349.77 | 2,828,767 |
| 21 Feb 13 |
350.70181 -10.13 |
358.50 | 348.93 | 358.29 | 2,257,736 |
| 20 Feb 13 |
360.83154 +8.67 |
363.55 | 354.51 | 355.14 | 2,221,243 |
| 19 Feb 13 |
352.15845 +1.14 |
354.85 | 349.77 | 349.77 | 2,114,815 |
| 18 Feb 13 |
351.01425 -5.08 |
356.19 | 349.77 | 355.77 | 2,084,384 |
| 15 Feb 13 |
356.09924 +6.21 |
358.40 | 350.61 | 351.67 | 2,958,642 |
| 14 Feb 13 |
349.88647 -1.37 |
352.82 | 348.09 | 349.77 | 1,970,726 |
| 13 Feb 13 |
351.25537 -6.84 |
357.35 | 349.04 | 354.19 | 3,701,572 |
| 12 Feb 13 |
358.09808 +7.79 |
361.07 | 349.25 | 351.88 | 3,581,156 |
| 11 Feb 13 |
350.30438 +6.94 |
352.30 | 344.51 | 347.46 | 3,852,025 |
| 08 Feb 13 |
343.36404 -0.90 |
348.62 | 341.46 | 342.20 | 2,746,905 |
| 07 Feb 13 |
344.26703 -2.35 |
347.59 | 340.52 | 346.62 | 2,316,705 |
| 06 Feb 13 |
346.61752 +2.84 |
349.56 | 344.62 | 346.30 | 3,781,461 |
| 05 Feb 13 |
343.77390 +1.05 |
345.36 | 341.88 | 343.25 | 2,381,938 |
| 04 Feb 13 |
342.72351 +0.03 |
345.85 | 341.15 | 343.36 | 1,904,728 |
| 01 Feb 13 |
342.69604 +2.03 |
343.78 | 340.62 | 340.62 | 2,358,442 |
| 31 Jan 13 |
340.66882 -8.16 |
349.25 | 339.46 | 349.04 | 4,111,653 |
| 30 Jan 13 |
348.82663 +6.94 |
349.88 | 341.88 | 342.73 | 2,998,882 |
| 29 Jan 13 |
341.88373 -0.74 |
342.83 | 340.41 | 341.36 | 2,684,507 |
| 28 Jan 13 |
342.62012 +1.01 |
345.04 | 341.77 | 342.20 | 1,967,490 |
| 25 Jan 13 |
341.61392 +10.19 |
342.94 | 334.52 | 335.36 | 2,772,234 |
| 24 Jan 13 |
331.42453 +5.37 |
336.73 | 327.58 | 328.52 | 1,849,347 |
| 23 Jan 13 |
326.05191 -6.65 |
335.78 | 325.37 | 332.73 | 4,991,101 |
| 22 Jan 13 |
332.70276 +1.97 |
334.52 | 331.79 | 333.89 | 2,818,993 |
| 21 Jan 13 |
330.73306 +0.62 |
336.62 | 330.31 | 335.05 | 2,045,064 |
| 18 Jan 13 |
330.11496 +1.70 |
334.52 | 328.94 | 329.16 | 2,167,737 |
| 17 Jan 13 |
328.41879 -2.38 |
330.94 | 327.37 | 330.63 | 2,421,001 |
| 16 Jan 13 |
330.79526 +3.36 |
332.24 | 326.84 | 327.05 | 2,178,985 |
| 15 Jan 13 |
327.43805 +2.05 |
328.94 | 324.21 | 325.37 | 2,594,526 |
| 14 Jan 13 |
325.38580 -4.32 |
328.21 | 323.03 | 328.21 | 3,038,375 |
| 11 Jan 13 |
329.70837 +3.64 |
333.05 | 328.52 | 329.05 | 2,229,142 |
| 10 Jan 13 |
326.07242 +0.28 |
327.05 | 325.16 | 326.63 | 2,028,258 |
| 09 Jan 13 |
325.78891 +3.37 |
326.63 | 323.37 | 324.00 | 1,771,797 |
| 08 Jan 13 |
322.42267 +2.46 |
323.05 | 320.32 | 320.95 | 3,093,100 |
| 07 Jan 13 |
319.96036 +0.36 |
321.90 | 318.60 | 321.06 | 2,158,833 |
| 04 Jan 13 |
319.59787 +0.52 |
322.00 | 317.64 | 319.79 | 2,349,941 |
| 03 Jan 13 |
319.07831 +1.71 |
320.32 | 316.53 | 317.90 | 2,160,342 |
| 02 Jan 13 |
317.36353 +7.10 |
318.53 | 313.48 | 314.11 | 2,012,090 |
| 31 Dec 12 |
310.26404 -0.44 |
311.90 | 308.64 | 310.54 | 588,169 |
| 28 Dec 12 |
310.70279 -1.55 |
313.48 | 309.90 | 313.17 | 1,100,238 |
| 27 Dec 12 |
312.25000 +1.49 |
313.48 | 310.11 | 310.11 | 1,224,492 |
| 24 Dec 12 |
310.75531 +0.99 |
311.80 | 310.01 | 310.96 | 487,882 |
| 21 Dec 12 |
309.76392 -0.65 |
310.85 | 306.85 | 310.85 | 4,693,855 |
| 20 Dec 12 |
310.41833 +0.72 |
311.38 | 306.01 | 309.69 | 2,928,618 |
| 19 Dec 12 |
309.69406 +4.30 |
311.17 | 308.75 | 308.75 | 5,101,673 |
| 18 Dec 12 |
305.39307 +0.39 |
309.06 | 305.07 | 307.17 | 4,178,365 |
| 17 Dec 12 |
304.99890 +0.01 |
306.12 | 304.22 | 304.96 | 2,476,174 |
| 14 Dec 12 |
304.98575 -1.97 |
307.38 | 304.22 | 306.12 | 2,433,950 |
| 13 Dec 12 |
306.95898 -0.54 |
307.91 | 304.54 | 307.59 | 3,370,475 |
| 12 Dec 12 |
307.49411 -0.25 |
309.06 | 306.54 | 308.22 | 1,991,372 |
| 11 Dec 12 |
307.74344 -0.05 |
310.33 | 306.85 | 307.80 | 3,535,109 |
| 10 Dec 12 |
307.79245 -2.76 |
311.27 | 306.01 | 308.85 | 3,021,831 |
| 07 Dec 12 |
310.54825 +5.16 |
311.38 | 308.96 | 309.48 | 3,898,358 |
| 06 Dec 12 |
305.39307 -12.92 |
314.64 | 304.01 | 312.53 | 7,680,181 |
| 05 Dec 12 |
318.31332 -10.72 |
326.63 | 312.43 | 317.90 | 4,897,300 |
| 04 Dec 12 |
329.03091 -3.75 |
331.15 | 327.37 | 329.58 | 3,205,575 |
| 03 Dec 12 |
332.78238 +3.14 |
336.64 | 328.00 | 328.00 | 3,702,342 |
| 30 Nov 12 |
329.64148 +0.45 |
331.05 | 327.79 | 329.16 | 4,618,537 |
| 29 Nov 12 |
329.18671 +3.69 |
330.42 | 326.63 | 328.84 | 3,209,164 |
| 28 Nov 12 |
325.50034 -2.64 |
329.05 | 324.95 | 327.05 | 1,997,509 |
| 27 Nov 12 |
328.14526 +4.79 |
328.52 | 325.26 | 325.68 | 2,505,496 |
| 26 Nov 12 |
323.35333 -0.32 |
326.00 | 322.32 | 323.69 | 2,090,784 |
| 23 Nov 12 |
323.67542 +0.72 |
326.00 | 322.74 | 323.26 | 1,376,909 |
| 22 Nov 12 |
322.95526 +2.11 |
324.74 | 320.42 | 321.58 | 1,750,926 |
| 21 Nov 12 |
320.84476 +1.47 |
322.21 | 317.79 | 318.74 | 1,770,657 |
| 20 Nov 12 |
319.37201 +2.87 |
321.06 | 316.64 | 317.48 | 2,257,998 |
| 19 Nov 12 |
316.49796 +0.60 |
318.00 | 313.90 | 315.48 | 2,772,963 |
| 16 Nov 12 |
315.90057 -0.68 |
319.16 | 315.48 | 316.64 | 2,287,361 |
| 15 Nov 12 |
316.57562 -4.19 |
319.37 | 315.48 | 319.06 | 2,747,617 |
| 14 Nov 12 |
320.76132 +0.02 |
323.69 | 319.58 | 320.95 | 3,602,381 |
| 13 Nov 12 |
320.73953 -1.10 |
322.32 | 319.16 | 321.06 | 4,748,777 |
| 12 Nov 12 |
321.83844 -1.65 |
324.74 | 320.42 | 324.11 | 1,980,373 |
| 09 Nov 12 |
323.48764 -5.75 |
327.37 | 322.42 | 325.47 | 3,744,718 |
| 08 Nov 12 |
329.23816 -4.23 |
333.47 | 326.10 | 332.42 | 3,693,770 |
| 07 Nov 12 |
333.46814 +1.62 |
338.73 | 331.26 | 334.20 | 2,714,913 |
| 06 Nov 12 |
331.85184 +2.05 |
335.89 | 330.31 | 330.73 | 2,022,495 |
| 05 Nov 12 |
329.80453 +3.91 |
331.36 | 325.47 | 328.00 | 2,786,287 |
| 02 Nov 12 |
325.89044 +1.85 |
328.73 | 324.32 | 326.21 | 2,644,741 |
| 01 Nov 12 |
324.03732 -2.90 |
327.15 | 322.21 | 326.21 | 4,112,084 |
| 31 Oct 12 |
326.93890 -0.63 |
328.73 | 325.58 | 326.53 | 3,606,443 |
| 30 Oct 12 |
327.57144 +1.68 |
328.21 | 325.37 | 325.37 | 1,943,483 |
| 29 Oct 12 |
325.89410 +5.87 |
326.21 | 322.63 | 323.05 | 3,125,330 |
| 26 Oct 12 |
320.01920 -1.19 |
322.00 | 318.64 | 318.74 | 4,062,060 |
| 25 Oct 12 |
321.20923 +4.37 |
322.63 | 315.69 | 317.06 | 3,841,919 |
| 24 Oct 12 |
316.83713 -0.25 |
320.11 | 315.27 | 317.90 | 4,826,831 |
| 23 Oct 12 |
317.08942 -6.20 |
324.42 | 315.80 | 323.47 | 2,737,127 |
| 22 Oct 12 |
323.28662 -0.62 |
326.31 | 322.53 | 324.63 | 2,078,434 |
| 19 Oct 12 |
323.90823 +0.73 |
326.63 | 323.69 | 323.90 | 3,014,489 |
| 18 Oct 12 |
323.18008 +0.02 |
325.19 | 321.48 | 323.79 | 4,173,890 |
| 17 Oct 12 |
323.15906 +3.08 |
325.58 | 322.00 | 324.95 | 2,959,368 |
| 16 Oct 12 |
320.08188 +1.39 |
326.21 | 319.16 | 319.58 | 4,559,015 |
| 15 Oct 12 |
318.68729 -1.57 |
321.06 | 317.90 | 319.16 | 3,586,553 |
| 12 Oct 12 |
320.25565 +0.84 |
321.79 | 317.06 | 319.06 | 3,305,994 |
| 11 Oct 12 |
319.41916 -0.83 |
321.79 | 317.90 | 318.11 | 2,114,460 |
| 10 Oct 12 |
320.24554 -2.78 |
322.00 | 318.11 | 321.27 | 3,101,903 |
| 09 Oct 12 |
323.02640 -6.04 |
328.63 | 319.37 | 328.00 | 4,217,922 |
| 08 Oct 12 |
329.06161 -0.11 |
329.58 | 327.47 | 328.63 | 2,310,857 |
| 05 Oct 12 |
329.16830 -1.72 |
331.79 | 328.42 | 329.89 | 4,322,817 |
| 04 Oct 12 |
330.89011 -0.55 |
334.94 | 328.63 | 332.31 | 3,444,339 |
| 03 Oct 12 |
331.44260 -2.45 |
333.47 | 329.58 | 332.10 | 2,655,037 |
| 02 Oct 12 |
333.88892 +0.09 |
335.89 | 331.36 | 332.42 | 2,372,322 |
| 01 Oct 12 |
333.79721 +3.13 |
335.78 | 329.68 | 329.89 | 3,173,128 |
| 28 Sep 12 |
330.66312 -0.40 |
334.31 | 329.37 | 332.73 | 4,067,471 |
| 27 Sep 12 |
331.06519 +1.27 |
332.42 | 327.79 | 330.21 | 2,274,667 |
| 26 Sep 12 |
329.79349 -3.24 |
332.52 | 328.10 | 330.84 | 2,920,817 |
| 25 Sep 12 |
333.03430 -0.98 |
334.62 | 331.68 | 334.10 | 3,171,147 |
| 24 Sep 12 |
334.01587 -7.80 |
340.83 | 331.68 | 339.15 | 3,243,830 |
| 21 Sep 12 |
341.82062 +6.55 |
343.25 | 335.47 | 337.47 | 8,040,960 |
| 20 Sep 12 |
335.26968 +0.51 |
336.62 | 330.42 | 332.73 | 3,261,278 |
| 19 Sep 12 |
334.76205 +1.91 |
336.73 | 331.05 | 333.36 | 6,047,208 |
| 18 Sep 12 |
332.85202 +1.27 |
335.36 | 330.10 | 330.10 | 3,348,353 |
| 17 Sep 12 |
331.58481 -1.08 |
334.41 | 330.52 | 334.41 | 5,725,885 |
| 14 Sep 12 |
332.66107 -0.42 |
339.78 | 330.52 | 336.41 | 5,801,150 |
| 13 Sep 12 |
333.08347 +1.09 |
338.58 | 329.89 | 333.47 | 6,815,369 |
| 12 Sep 12 |
331.99091 +10.94 |
333.05 | 322.95 | 324.00 | 8,003,201 |
| 11 Sep 12 |
321.05515 +1.15 |
322.63 | 317.48 | 319.90 | 3,323,159 |
| 10 Sep 12 |
319.90460 -1.73 |
321.06 | 318.85 | 320.53 | 2,984,427 |
| 07 Sep 12 |
321.63370 +2.05 |
324.84 | 318.74 | 319.90 | 3,424,160 |
| 06 Sep 12 |
319.58661 +1.62 |
321.06 | 315.58 | 316.64 | 3,445,584 |
| 05 Sep 12 |
317.96408 +2.15 |
322.02 | 315.16 | 316.43 | 3,853,677 |
| 04 Sep 12 |
315.81464 -3.45 |
318.21 | 314.11 | 316.64 | 3,530,251 |
| 03 Sep 12 |
319.26682 +7.55 |
320.48 | 309.69 | 310.54 | 5,387,558 |
| 31 Aug 12 |
311.71225 +1.40 |
314.32 | 309.90 | 310.22 | 5,237,212 |
| 30 Aug 12 |
310.31314 -4.00 |
313.92 | 309.17 | 313.80 | 2,370,862 |
| 29 Aug 12 |
314.31174 +2.83 |
314.32 | 310.11 | 312.85 | 1,948,748 |
| 28 Aug 12 |
311.48239 -0.50 |
313.90 | 309.06 | 312.11 | 2,432,739 |
| 24 Aug 12 |
311.97742 -5.38 |
316.85 | 310.38 | 315.58 | 2,585,461 |
| 23 Aug 12 |
317.35785 +2.48 |
319.79 | 315.06 | 317.06 | 1,536,429 |
| 22 Aug 12 |
314.87988 -5.32 |
318.95 | 313.48 | 317.58 | 2,466,191 |
| 21 Aug 12 |
320.20441 +1.88 |
321.06 | 318.85 | 319.69 | 1,888,769 |
| 20 Aug 12 |
318.32007 +1.33 |
320.53 | 316.80 | 317.16 | 1,702,365 |
| 17 Aug 12 |
316.98544 +2.15 |
319.01 | 314.95 | 316.32 | 1,893,239 |
| 16 Aug 12 |
314.83789 -2.98 |
318.64 | 312.11 | 318.32 | 2,103,430 |
| 15 Aug 12 |
317.81628 +1.71 |
319.16 | 315.06 | 316.95 | 3,929,597 |
| 14 Aug 12 |
316.11096 +1.72 |
317.27 | 314.85 | 316.43 | 2,837,302 |
| 13 Aug 12 |
314.38852 +0.16 |
316.53 | 313.67 | 313.80 | 1,362,575 |
| 10 Aug 12 |
314.22693 +1.48 |
315.27 | 311.69 | 313.59 | 1,476,477 |
| 09 Aug 12 |
312.74472 +1.77 |
315.58 | 312.53 | 312.74 | 3,669,292 |
| 08 Aug 12 |
310.97903 +0.86 |
312.32 | 308.85 | 308.85 | 2,520,486 |
| 07 Aug 12 |
310.11655 -0.85 |
312.32 | 308.96 | 311.17 | 3,450,188 |
| 06 Aug 12 |
310.96954 +1.26 |
311.80 | 308.43 | 309.90 | 2,574,374 |
| 03 Aug 12 |
309.71301 +1.91 |
311.59 | 306.64 | 307.48 | 2,879,686 |
| 02 Aug 12 |
307.80057 +4.07 |
310.64 | 304.75 | 305.49 | 3,591,339 |
| 01 Aug 12 |
303.73236 -7.45 |
307.27 | 302.12 | 303.80 | 2,873,154 |
| 31 Jul 12 |
311.18195 -2.40 |
312.43 | 302.44 | 310.33 | 5,722,652 |
| 30 Jul 12 |
313.58630 +4.49 |
314.74 | 309.90 | 311.17 | 3,287,181 |
| 27 Jul 12 |
309.09393 +6.03 |
311.17 | 304.96 | 305.28 | 4,268,498 |
| 26 Jul 12 |
303.06680 +2.61 |
305.28 | 301.67 | 302.33 | 6,060,347 |
| 25 Jul 12 |
300.45816 +4.22 |
303.38 | 295.91 | 295.91 | 5,593,454 |
| 24 Jul 12 |
296.24109 +0.72 |
297.18 | 294.55 | 296.54 | 2,664,114 |
| 23 Jul 12 |
295.52222 -4.81 |
297.49 | 294.34 | 296.86 | 2,951,764 |
| 20 Jul 12 |
300.33173 +2.64 |
300.86 | 298.23 | 298.65 | 3,732,345 |
| 19 Jul 12 |
297.69437 +6.68 |
300.75 | 295.49 | 295.60 | 3,100,633 |
| 18 Jul 12 |
291.01334 +1.30 |
295.91 | 289.81 | 291.81 | 5,932,877 |
| 17 Jul 12 |
289.70975 -0.75 |
291.71 | 287.50 | 291.71 | 3,826,684 |
| 16 Jul 12 |
290.46326 -9.46 |
294.89 | 288.76 | 290.34 | 6,930,476 |
| 13 Jul 12 |
299.92145 +4.76 |
300.54 | 296.54 | 296.54 | 3,339,232 |
| 12 Jul 12 |
295.16055 +0.01 |
299.38 | 293.91 | 294.76 | 4,776,109 |
| 11 Jul 12 |
295.15411 -2.23 |
298.23 | 294.76 | 297.07 | 2,764,276 |
| 10 Jul 12 |
297.38626 -0.22 |
300.07 | 297.18 | 299.17 | 4,325,991 |
| 09 Jul 12 |
297.60358 +1.69 |
299.07 | 295.49 | 295.60 | 2,578,358 |
| 06 Jul 12 |
295.91351 -0.77 |
301.17 | 295.49 | 299.17 | 3,273,808 |
| 05 Jul 12 |
296.68008 +1.18 |
298.44 | 295.07 | 295.91 | 3,546,359 |
| 04 Jul 12 |
295.50461 -0.65 |
298.75 | 295.49 | 295.49 | 2,801,133 |
| 03 Jul 12 |
296.15054 +1.29 |
297.28 | 294.13 | 294.97 | 2,778,770 |
| 02 Jul 12 |
294.86157 +0.41 |
298.65 | 291.28 | 291.39 | 2,219,459 |
| 29 Jun 12 |
294.45374 +7.77 |
294.78 | 290.38 | 293.18 | 6,962,303 |
| 28 Jun 12 |
286.68509 +3.44 |
287.18 | 283.40 | 284.55 | 3,177,006 |
| 27 Jun 12 |
283.24899 +3.46 |
285.50 | 279.08 | 280.77 | 2,294,144 |
| 26 Jun 12 |
279.78821 +0.29 |
281.08 | 278.45 | 279.50 | 3,240,488 |
| 25 Jun 12 |
279.50311 -2.27 |
282.55 | 278.45 | 281.29 | 2,824,015 |
| 22 Jun 12 |
281.77530 -2.39 |
283.50 | 280.66 | 282.55 | 3,802,415 |
| 21 Jun 12 |
284.16589 +12.60 |
286.24 | 279.92 | 284.87 | 5,480,066 |
| 20 Jun 12 |
271.56467 +7.09 |
283.50 | 267.41 | 267.72 | 9,097,964 |
| 19 Jun 12 |
264.47064 +0.96 |
268.14 | 261.94 | 262.99 | 3,095,432 |
| 18 Jun 12 |
263.50946 +1.77 |
267.09 | 261.83 | 265.62 | 3,882,924 |
| 15 Jun 12 |
261.73767 +1.10 |
263.41 | 259.31 | 261.94 | 6,641,128 |
| 14 Jun 12 |
260.64166 -7.40 |
269.40 | 260.57 | 267.41 | 4,128,815 |
| 13 Jun 12 |
268.03687 -2.01 |
271.30 | 266.98 | 269.72 | 2,531,952 |
| 12 Jun 12 |
270.04565 -4.21 |
272.18 | 265.83 | 271.09 | 3,002,771 |
| 11 Jun 12 |
274.25293 +1.59 |
279.92 | 271.61 | 278.56 | 2,130,783 |
| 08 Jun 12 |
272.66544 -1.16 |
273.93 | 269.72 | 270.88 | 1,803,808 |
| 07 Jun 12 |
273.82257 +5.79 |
275.93 | 269.51 | 271.61 | 3,263,367 |
| 06 Jun 12 |
268.03687 +0.67 |
270.35 | 262.46 | 262.46 | 3,845,673 |
| 01 Jun 12 |
267.36783 -2.43 |
271.19 | 260.04 | 270.98 | 5,605,847 |
| 31 May 12 |
269.79825 +5.17 |
274.56 | 267.30 | 268.88 | 6,302,794 |
| 30 May 12 |
264.62326 -0.92 |
266.77 | 263.51 | 265.62 | 3,982,055 |
| 29 May 12 |
265.54742 -4.50 |
271.41 | 264.57 | 270.14 | 5,647,120 |
| 28 May 12 |
270.04660 +4.77 |
271.51 | 267.51 | 267.51 | 2,292,996 |
| 25 May 12 |
265.27768 -2.62 |
270.77 | 264.99 | 269.30 | 3,015,440 |
| 24 May 12 |
267.89346 -2.51 |
269.51 | 264.57 | 267.41 | 2,540,878 |
| 23 May 12 |
270.40677 +2.99 |
280.13 | 264.67 | 280.13 | 3,900,951 |
| 22 May 12 |
267.41650 +5.51 |
271.19 | 265.09 | 268.25 | 5,440,395 |
| 21 May 12 |
261.90335 +0.85 |
267.62 | 260.46 | 261.41 | 6,388,552 |
| 18 May 12 |
261.05548 -4.57 |
264.04 | 258.04 | 260.25 | 4,693,775 |
| 17 May 12 |
265.62787 -1.37 |
269.19 | 260.67 | 267.72 | 3,025,349 |
| 16 May 12 |
266.99542 -6.92 |
269.72 | 265.62 | 268.88 | 3,723,527 |
| 15 May 12 |
273.91830 -2.48 |
280.87 | 272.98 | 279.61 | 4,436,905 |
| 14 May 12 |
276.39691 -1.42 |
280.24 | 273.51 | 273.82 | 4,641,054 |
| 11 May 12 |
277.82001 +3.84 |
281.19 | 272.88 | 279.71 | 7,303,755 |
| 10 May 12 |
273.97565 -4.66 |
284.66 | 271.61 | 282.45 | 7,412,446 |
| 09 May 12 |
278.63074 -17.38 |
286.87 | 274.14 | 285.08 | 9,698,666 |
| 08 May 12 |
296.00821 -4.26 |
299.70 | 291.92 | 299.70 | 4,571,492 |
| 04 May 12 |
300.26755 -4.30 |
305.07 | 298.65 | 304.01 | 3,643,931 |
| 03 May 12 |
304.56854 +0.57 |
308.75 | 304.43 | 306.12 | 3,445,502 |
| 02 May 12 |
304.00269 +2.30 |
309.59 | 301.80 | 308.85 | 4,026,222 |
| 01 May 12 |
301.69925 -0.66 |
308.96 | 300.75 | 300.75 | 1,751,991 |
| 30 Apr 12 |
302.35809 -0.57 |
306.85 | 300.96 | 303.07 | 3,532,006 |
| 27 Apr 12 |
302.93002 +1.28 |
304.12 | 298.02 | 300.86 | 3,407,677 |
| 26 Apr 12 |
301.65021 +0.89 |
303.07 | 300.65 | 301.17 | 4,244,062 |
| 25 Apr 12 |
300.76450 +2.42 |
302.12 | 296.23 | 297.28 | 3,399,109 |
| 24 Apr 12 |
298.34470 +3.34 |
298.96 | 294.44 | 297.49 | 4,788,444 |
| 23 Apr 12 |
294.99991 -4.04 |
299.07 | 293.91 | 298.54 | 3,800,693 |
| 20 Apr 12 |
299.04465 -0.45 |
301.80 | 298.02 | 298.96 | 4,291,899 |
| 19 Apr 12 |
299.49017 +1.58 |
303.59 | 298.75 | 300.96 | 4,178,669 |
| 18 Apr 12 |
297.91223 -1.13 |
300.33 | 295.70 | 296.97 | 3,511,917 |
| 17 Apr 12 |
299.04675 -3.34 |
300.65 | 295.91 | 298.96 | 8,188,305 |
| 16 Apr 12 |
302.38303 -0.26 |
302.75 | 299.81 | 301.17 | 6,657,568 |
| 13 Apr 12 |
302.64603 -6.18 |
307.27 | 300.75 | 306.96 | 5,430,612 |
| 12 Apr 12 |
308.82220 +3.66 |
311.17 | 304.01 | 305.59 | 3,572,659 |
| 11 Apr 12 |
305.16174 -2.65 |
307.17 | 302.96 | 303.59 | 3,872,678 |
| 10 Apr 12 |
307.81287 +1.98 |
309.80 | 306.01 | 307.06 | 4,382,076 |
| 05 Apr 12 |
305.83228 -7.05 |
312.32 | 302.54 | 302.86 | 4,420,766 |
| 04 Apr 12 |
312.88138 -2.53 |
314.22 | 302.12 | 314.11 | 4,890,063 |
| 03 Apr 12 |
315.41089 +0.06 |
316.32 | 314.11 | 315.16 | 3,798,840 |
| 02 Apr 12 |
315.35406 +0.53 |
316.16 | 311.38 | 314.32 | 5,168,179 |
| 30 Mar 12 |
314.82758 -0.36 |
315.90 | 313.59 | 314.32 | 5,382,060 |
| 29 Mar 12 |
315.18524 +0.56 |
319.27 | 313.38 | 314.64 | 7,950,945 |
| 28 Mar 12 |
314.62772 +4.29 |
315.80 | 310.43 | 310.75 | 7,327,300 |
| 27 Mar 12 |
310.33578 +1.68 |
312.09 | 309.48 | 310.11 | 5,665,316 |
| 26 Mar 12 |
308.65433 +1.66 |
310.22 | 304.86 | 307.17 | 3,026,944 |
| 23 Mar 12 |
306.99432 -1.05 |
308.85 | 305.17 | 308.43 | 1,914,057 |
| 22 Mar 12 |
308.04251 -0.29 |
311.12 | 304.54 | 307.17 | 3,029,616 |
| 21 Mar 12 |
308.33411 -2.41 |
312.85 | 305.59 | 312.64 | 3,089,770 |
| 20 Mar 12 |
310.74600 -4.01 |
313.48 | 309.59 | 313.48 | 4,389,170 |
| 19 Mar 12 |
314.75995 +0.04 |
316.11 | 311.80 | 315.80 | 2,118,121 |
| 16 Mar 12 |
314.72238 -0.02 |
316.11 | 314.01 | 316.01 | 6,414,379 |
| 15 Mar 12 |
314.73880 +0.30 |
316.53 | 313.06 | 315.58 | 3,963,576 |
| 14 Mar 12 |
314.43668 -2.83 |
319.79 | 313.80 | 318.74 | 4,345,308 |
| 13 Mar 12 |
317.26813 +3.76 |
317.35 | 314.53 | 315.90 | 6,323,757 |
| 12 Mar 12 |
313.50531 -1.37 |
315.06 | 312.64 | 314.53 | 1,769,367 |
| 09 Mar 12 |
314.87692 +1.07 |
315.69 | 312.53 | 315.16 | 2,334,226 |
| 08 Mar 12 |
313.80972 +0.00 |
315.16 | 312.32 | 314.53 | 4,059,939 |
| 07 Mar 12 |
313.80612 -8.83 |
314.95 | 312.22 | 313.80 | 3,272,623 |
| 06 Mar 12 |
322.63306 +0.42 |
323.05 | 311.27 | 323.05 | 3,192,402 |
| 05 Mar 12 |
322.21228 -2.83 |
324.42 | 321.79 | 322.21 | 2,755,133 |
| 02 Mar 12 |
325.03836 -2.66 |
328.94 | 324.11 | 328.94 | 1,029,797 |
| 01 Mar 12 |
327.69534 -0.05 |
328.84 | 325.26 | 326.74 | 1,854,579 |
| 29 Feb 12 |
327.74554 -0.88 |
329.68 | 325.79 | 328.10 | 3,467,266 |
| 28 Feb 12 |
328.62918 +6.50 |
328.63 | 322.42 | 324.63 | 2,273,002 |
| 27 Feb 12 |
322.12592 -3.53 |
324.11 | 320.63 | 324.11 | 1,458,117 |
| 24 Feb 12 |
325.65918 +0.98 |
328.10 | 324.11 | 326.63 | 1,968,770 |
| 23 Feb 12 |
324.67847 +2.78 |
326.63 | 321.27 | 321.27 | 2,168,888 |
| 22 Feb 12 |
321.89670 -0.13 |
323.37 | 320.21 | 321.48 | 1,895,107 |
| 21 Feb 12 |
322.02606 -1.25 |
324.11 | 320.42 | 323.90 | 1,838,843 |
| 20 Feb 12 |
323.27411 +0.07 |
325.58 | 322.21 | 325.58 | 1,820,836 |
| 17 Feb 12 |
323.20700 +0.67 |
325.26 | 321.48 | 322.95 | 2,193,974 |
| 16 Feb 12 |
322.54080 +1.59 |
323.37 | 317.37 | 319.58 | 3,066,292 |
| 15 Feb 12 |
320.94995 +5.68 |
321.37 | 316.95 | 318.21 | 2,922,900 |
| 14 Feb 12 |
315.26941 +0.99 |
317.90 | 312.96 | 315.06 | 2,310,071 |
| 13 Feb 12 |
314.28226 -0.44 |
316.53 | 312.53 | 314.95 | 1,349,006 |
| 10 Feb 12 |
314.72345 +2.91 |
318.53 | 312.74 | 314.53 | 3,093,791 |
| 09 Feb 12 |
311.81058 +1.67 |
314.04 | 309.27 | 310.96 | 2,506,636 |
| 08 Feb 12 |
310.14252 -8.88 |
315.06 | 308.43 | 312.96 | 3,373,462 |
| 07 Feb 12 |
319.01950 +2.58 |
320.74 | 317.58 | 319.27 | 3,693,118 |
| 06 Feb 12 |
316.43930 -1.73 |
320.21 | 312.85 | 318.00 | 1,628,130 |
| 03 Feb 12 |
318.17236 +5.84 |
320.63 | 310.33 | 311.48 | 2,769,131 |
| 02 Feb 12 |
312.33670 +1.66 |
312.64 | 309.38 | 310.96 | 4,682,121 |
| 01 Feb 12 |
310.67441 +0.99 |
313.06 | 309.06 | 310.64 | 3,868,013 |
| 31 Jan 12 |
309.68356 +1.45 |
312.11 | 307.17 | 307.17 | 4,237,067 |
| 30 Jan 12 |
308.23364 -3.83 |
310.96 | 305.38 | 308.12 | 3,897,917 |
| 27 Jan 12 |
312.06158 -8.50 |
315.24 | 307.38 | 314.95 | 6,667,503 |
| 26 Jan 12 |
320.55670 +2.36 |
323.79 | 316.74 | 322.42 | 3,663,575 |
| 25 Jan 12 |
318.20142 -1.59 |
321.69 | 316.32 | 321.69 | 1,968,693 |
| 24 Jan 12 |
319.79279 -5.84 |
324.65 | 318.43 | 323.47 | 2,596,242 |
| 23 Jan 12 |
325.63776 +4.03 |
327.26 | 319.37 | 322.00 | 1,763,184 |
| 20 Jan 12 |
321.61066 -0.72 |
323.79 | 319.90 | 322.84 | 2,899,818 |
| 19 Jan 12 |
322.33032 +0.63 |
323.26 | 318.64 | 323.05 | 3,331,355 |
| 18 Jan 12 |
321.69821 +3.06 |
322.42 | 316.64 | 319.58 | 2,629,365 |
| 17 Jan 12 |
318.63565 +1.81 |
321.37 | 318.43 | 321.37 | 2,062,995 |
| 16 Jan 12 |
316.82251 +1.24 |
318.21 | 314.24 | 314.85 | 1,656,960 |
| 13 Jan 12 |
315.58499 +1.67 |
316.99 | 312.22 | 315.58 | 2,317,566 |
| 12 Jan 12 |
313.91260 -2.34 |
318.00 | 311.48 | 316.32 | 3,209,745 |
| 11 Jan 12 |
316.25613 +2.96 |
317.90 | 314.85 | 315.69 | 2,052,283 |
| 10 Jan 12 |
313.29523 -3.15 |
318.11 | 312.11 | 318.11 | 3,684,081 |
| 09 Jan 12 |
316.44550 +2.90 |
318.32 | 314.11 | 316.01 | 2,612,790 |
| 06 Jan 12 |
313.54916 +2.85 |
317.90 | 309.80 | 311.27 | 2,873,796 |
| 05 Jan 12 |
310.69501 +2.47 |
317.27 | 308.75 | 313.59 | 3,110,125 |
| 04 Jan 12 |
308.22134 -7.26 |
316.01 | 306.96 | 313.27 | 3,382,183 |
| 03 Jan 12 |
315.47980 +6.00 |
322.21 | 308.01 | 316.53 | 2,806,908 |
| 30 Dec 11 |
309.48370 +5.81 |
309.90 | 305.07 | 306.75 | 983,757 |
| 29 Dec 11 |
303.67303 +0.91 |
305.59 | 302.33 | 303.80 | 1,117,068 |
| 28 Dec 11 |
302.76309 -1.99 |
308.33 | 302.01 | 307.70 | 1,814,882 |
| 23 Dec 11 |
304.74991 +3.55 |
304.75 | 300.75 | 302.86 | 622,047 |
| 22 Dec 11 |
301.20117 -6.91 |
303.80 | 299.81 | 299.81 | 1,808,382 |
| 21 Dec 11 |
308.11615 +1.16 |
309.38 | 298.65 | 308.12 | 4,513,488 |
| 20 Dec 11 |
306.95898 +8.30 |
307.06 | 299.38 | 300.02 | 2,352,484 |
| 19 Dec 11 |
298.65891 +0.43 |
300.33 | 296.23 | 297.18 | 3,158,128 |
| 16 Dec 11 |
298.22781 -0.56 |
300.75 | 297.70 | 299.60 | 3,641,856 |
| 15 Dec 11 |
298.78809 +3.18 |
300.96 | 296.65 | 298.86 | 2,592,195 |
| 14 Dec 11 |
295.60962 -8.21 |
303.12 | 295.39 | 301.91 | 4,505,896 |
| 13 Dec 11 |
303.82251 +1.09 |
306.96 | 297.49 | 301.07 | 2,891,815 |
| 12 Dec 11 |
302.73700 +1.81 |
304.75 | 299.60 | 299.81 | 2,390,998 |
| 09 Dec 11 |
300.92978 -0.10 |
303.17 | 296.02 | 296.02 | 1,820,500 |
| 08 Dec 11 |
301.03253 -3.94 |
308.12 | 299.81 | 305.38 | 3,055,161 |
| 07 Dec 11 |
304.96786 -0.38 |
310.75 | 301.17 | 310.33 | 3,433,840 |
| 06 Dec 11 |
305.35236 -2.18 |
310.22 | 300.02 | 300.02 | 2,702,271 |
| 05 Dec 11 |
307.53073 +1.73 |
308.85 | 302.33 | 308.85 | 2,339,181 |
| 02 Dec 11 |
305.80188 -1.90 |
309.48 | 289.39 | 291.81 | 4,899,187 |
| 01 Dec 11 |
307.70230 +5.25 |
315.27 | 302.23 | 315.27 | 4,988,044 |
| 30 Nov 11 |
302.44781 +12.64 |
306.54 | 286.76 | 288.13 | 8,968,342 |
| 29 Nov 11 |
289.81223 +1.83 |
291.71 | 288.66 | 290.55 | 4,246,098 |
| 28 Nov 11 |
287.97995 +7.77 |
289.50 | 276.77 | 281.08 | 3,553,074 |
| 25 Nov 11 |
280.20706 +1.53 |
283.71 | 277.08 | 277.82 | 2,929,908 |
| 24 Nov 11 |
278.67258 +1.57 |
280.34 | 275.22 | 276.66 | 3,008,014 |
| 23 Nov 11 |
277.09943 -1.88 |
280.98 | 275.51 | 277.50 | 2,937,748 |
| 22 Nov 11 |
278.97714 -2.84 |
284.03 | 277.71 | 282.34 | 3,048,418 |
| 21 Nov 11 |
281.81738 -5.86 |
286.55 | 281.08 | 285.08 | 2,313,369 |
| 18 Nov 11 |
287.67603 -3.90 |
290.65 | 287.57 | 289.50 | 2,110,411 |
| 17 Nov 11 |
291.57318 +0.03 |
311.06 | 291.57 | 291.57 | 4,039,120 |
| 16 Nov 11 |
291.53983 +1.98 |
296.33 | 288.97 | 293.70 | 2,481,856 |
| 15 Nov 11 |
289.55997 -4.04 |
294.55 | 287.18 | 290.02 | 2,639,260 |
| 14 Nov 11 |
293.59924 +2.04 |
296.76 | 286.03 | 288.87 | 1,790,014 |
| 11 Nov 11 |
291.55847 +0.83 |
296.12 | 290.23 | 290.23 | 910,628 |
| 10 Nov 11 |
290.72678 +0.48 |
294.34 | 284.03 | 284.55 | 2,154,835 |
| 09 Nov 11 |
290.24478 -3.80 |
296.97 | 288.66 | 296.97 | 1,798,143 |
| 08 Nov 11 |
294.04022 +4.53 |
296.33 | 291.71 | 291.81 | 1,677,496 |
| 07 Nov 11 |
289.50778 -3.93 |
293.18 | 288.02 | 288.97 | 1,902,020 |
| 04 Nov 11 |
293.43619 +2.98 |
294.44 | 288.66 | 294.34 | 2,622,838 |
| 03 Nov 11 |
290.45496 +6.66 |
295.49 | 275.40 | 279.82 | 4,087,377 |
| 02 Nov 11 |
283.79507 -2.12 |
289.81 | 280.87 | 286.66 | 5,102,147 |
| 01 Nov 11 |
285.91998 -8.56 |
288.55 | 281.29 | 287.81 | 2,199,451 |
| 31 Oct 11 |
294.48288 -5.85 |
300.86 | 291.28 | 300.86 | 3,544,459 |
| 28 Oct 11 |
300.32843 -1.01 |
302.86 | 299.38 | 302.65 | 1,578,669 |
| 27 Oct 11 |
301.34158 +4.10 |
304.43 | 298.54 | 304.33 | 1,876,745 |
| 26 Oct 11 |
297.24634 +4.99 |
299.70 | 292.13 | 293.39 | 1,872,850 |
| 25 Oct 11 |
292.25275 -0.46 |
294.76 | 289.29 | 292.34 | 2,267,276 |
| 24 Oct 11 |
292.71561 +0.40 |
293.81 | 290.44 | 293.60 | 2,284,999 |
| 21 Oct 11 |
292.31891 +1.44 |
293.49 | 290.44 | 292.55 | 2,479,075 |
| 20 Oct 11 |
290.87869 +0.01 |
292.76 | 283.71 | 287.81 | 2,546,769 |
| 19 Oct 11 |
290.86417 +0.78 |
294.06 | 288.87 | 292.23 | 2,882,523 |
| 18 Oct 11 |
290.08383 -3.25 |
292.55 | 288.13 | 290.02 | 1,810,143 |
| 17 Oct 11 |
293.33624 +0.23 |
296.97 | 288.66 | 295.18 | 1,523,795 |
| 14 Oct 11 |
293.10483 +4.87 |
296.44 | 289.29 | 289.29 | 1,773,450 |
| 13 Oct 11 |
288.23428 -0.80 |
291.81 | 286.13 | 287.81 | 2,063,787 |
| 12 Oct 11 |
289.03146 +0.69 |
289.92 | 285.29 | 287.60 | 1,946,916 |
| 11 Oct 11 |
288.33951 +3.82 |
288.66 | 284.76 | 286.13 | 2,154,990 |
| 10 Oct 11 |
284.52090 +6.62 |
288.02 | 278.66 | 281.40 | 1,498,282 |
| 07 Oct 11 |
277.89606 -0.77 |
281.29 | 275.51 | 279.92 | 1,669,203 |
| 06 Oct 11 |
278.66153 +9.30 |
278.66 | 268.88 | 268.88 | 2,703,474 |
| 05 Oct 11 |
269.36166 +7.11 |
271.09 | 264.46 | 267.09 | 1,749,876 |
| 04 Oct 11 |
262.25113 -7.64 |
269.09 | 260.25 | 268.14 | 3,404,102 |
| 03 Oct 11 |
269.88797 +4.79 |
271.09 | 261.94 | 265.72 | 2,797,514 |
| 30 Sep 11 |
265.10223 -3.91 |
269.72 | 263.93 | 268.98 | 2,777,307 |
| 29 Sep 11 |
269.01517 -6.09 |
270.77 | 266.67 | 268.25 | 3,316,800 |
| 28 Sep 11 |
275.10764 -1.99 |
279.08 | 270.35 | 277.40 | 2,698,657 |
| 27 Sep 11 |
277.09393 +5.46 |
279.29 | 275.93 | 276.24 | 2,106,265 |
| 26 Sep 11 |
271.63095 +3.39 |
274.14 | 265.83 | 267.93 | 2,533,644 |
| 23 Sep 11 |
268.24472 -0.09 |
271.22 | 263.30 | 270.35 | 3,641,015 |
| 22 Sep 11 |
268.33371 -10.24 |
275.30 | 266.77 | 274.03 | 3,957,796 |
| 21 Sep 11 |
278.57855 +1.18 |
280.45 | 276.14 | 278.66 | 5,532,366 |
| 20 Sep 11 |
277.39923 +5.93 |
277.50 | 269.30 | 269.30 | 2,075,898 |
| 19 Sep 11 |
271.47379 -5.08 |
275.19 | 270.25 | 272.03 | 2,407,530 |
| 16 Sep 11 |
276.55765 +5.07 |
276.77 | 271.38 | 273.19 | 4,161,900 |
| 15 Sep 11 |
271.49149 +3.03 |
273.19 | 269.09 | 269.30 | 2,385,093 |
| 14 Sep 11 |
268.45764 +1.53 |
271.09 | 264.99 | 266.04 | 3,492,338 |
| 13 Sep 11 |
266.92725 +4.35 |
269.83 | 261.41 | 265.41 | 4,582,076 |
| 12 Sep 11 |
262.57755 -5.12 |
263.62 | 258.78 | 259.52 | 2,083,656 |
| 09 Sep 11 |
267.70023 -0.78 |
271.61 | 265.20 | 269.51 | 2,491,817 |
| 08 Sep 11 |
268.47690 +0.55 |
270.56 | 264.25 | 267.83 | 3,549,390 |
| 07 Sep 11 |
267.93167 +7.26 |
268.14 | 264.46 | 266.46 | 2,104,924 |
| 06 Sep 11 |
260.67322 -3.10 |
263.51 | 258.36 | 259.31 | 2,074,508 |
| 05 Sep 11 |
263.77277 -5.00 |
269.93 | 259.94 | 267.62 | 2,580,183 |
| 02 Sep 11 |
268.77322 +0.17 |
270.14 | 265.72 | 266.88 | 2,562,578 |
| 01 Sep 11 |
268.60480 +3.43 |
269.09 | 262.25 | 266.56 | 4,192,042 |
| 31 Aug 11 |
265.17007 +3.22 |
266.77 | 258.25 | 259.62 | 2,886,862 |
| 30 Aug 11 |
261.94595 +9.56 |
265.20 | 256.68 | 261.73 | 1,880,040 |
| 26 Aug 11 |
252.39067 -7.03 |
256.36 | 248.79 | 251.84 | 2,594,681 |
| 25 Aug 11 |
259.42105 +0.93 |
260.88 | 251.21 | 259.83 | 2,561,322 |
| 24 Aug 11 |
258.48999 +0.55 |
262.04 | 255.10 | 258.78 | 2,407,493 |
| 23 Aug 11 |
257.93814 +4.31 |
259.31 | 254.78 | 256.26 | 2,096,825 |
| 22 Aug 11 |
253.63271 +6.81 |
254.36 | 244.58 | 245.00 | 3,084,887 |
| 19 Aug 11 |
246.81787 -3.15 |
253.84 | 239.32 | 249.42 | 6,282,695 |
| 18 Aug 11 |
249.96825 -7.33 |
257.41 | 241.53 | 254.47 | 3,831,073 |
| 17 Aug 11 |
257.29929 -3.75 |
259.41 | 255.52 | 258.99 | 2,911,914 |
| 16 Aug 11 |
261.05191 -4.33 |
265.41 | 258.36 | 263.72 | 3,016,341 |
| 15 Aug 11 |
265.38593 -5.39 |
271.40 | 264.46 | 271.30 | 3,676,809 |
| 12 Aug 11 |
270.77191 +8.37 |
271.09 | 259.83 | 262.88 | 2,951,752 |
| 11 Aug 11 |
262.39703 -2.33 |
264.78 | 253.84 | 264.36 | 4,246,327 |
| 10 Aug 11 |
264.72617 +9.33 |
269.61 | 256.68 | 264.67 | 4,121,509 |
| 09 Aug 11 |
255.39241 +6.40 |
259.94 | 236.79 | 248.58 | 6,637,859 |
| 08 Aug 11 |
248.99655 -6.52 |
258.15 | 248.37 | 254.47 | 4,079,285 |
| 05 Aug 11 |
255.51865 -10.15 |
262.88 | 248.47 | 251.84 | 4,555,958 |
| 04 Aug 11 |
265.67218 -6.18 |
275.93 | 258.88 | 274.35 | 4,611,672 |
| 03 Aug 11 |
271.84799 -9.34 |
277.71 | 270.46 | 274.35 | 3,026,309 |
| 02 Aug 11 |
281.18652 -5.49 |
285.18 | 277.40 | 282.97 | 2,638,473 |
| 01 Aug 11 |
286.67563 -1.72 |
292.34 | 282.34 | 290.44 | 3,344,417 |
| 29 Jul 11 |
288.39948 -4.00 |
289.81 | 286.24 | 289.18 | 4,139,594 |
| 28 Jul 11 |
292.39999 -4.13 |
294.86 | 290.34 | 294.44 | 2,052,781 |
| 27 Jul 11 |
296.53366 +5.56 |
301.38 | 288.55 | 292.34 | 3,992,154 |
| 26 Jul 11 |
290.96936 -1.27 |
294.55 | 288.02 | 293.81 | 1,926,181 |
| 25 Jul 11 |
292.24347 -3.14 |
295.18 | 291.71 | 294.55 | 1,740,991 |
| 22 Jul 11 |
295.38754 -3.55 |
299.81 | 294.55 | 299.81 | 2,770,936 |
| 21 Jul 11 |
298.93463 +3.34 |
300.12 | 291.60 | 296.65 | 2,520,516 |
| 20 Jul 11 |
295.59793 +2.63 |
296.33 | 293.60 | 295.49 | 1,686,869 |
| 19 Jul 11 |
292.96808 +2.35 |
296.86 | 290.23 | 290.86 | 2,541,283 |
| 18 Jul 11 |
290.61841 -2.14 |
294.44 | 289.50 | 291.71 | 2,095,243 |
| 15 Jul 11 |
292.75766 -3.84 |
294.55 | 290.44 | 291.81 | 3,297,773 |
| 14 Jul 11 |
296.59814 -4.26 |
300.23 | 293.91 | 299.81 | 1,992,155 |
| 13 Jul 11 |
300.85770 -0.21 |
302.86 | 299.17 | 300.44 | 2,335,576 |
| 12 Jul 11 |
301.06808 -1.84 |
302.01 | 295.28 | 299.28 | 2,808,392 |
| 11 Jul 11 |
302.91183 -1.43 |
305.70 | 300.65 | 303.28 | 2,361,463 |
| 08 Jul 11 |
304.34143 -2.31 |
311.90 | 304.12 | 309.17 | 2,472,393 |
| 07 Jul 11 |
306.65561 +5.26 |
308.96 | 302.12 | 304.22 | 3,489,243 |
| 06 Jul 11 |
301.39566 -4.17 |
304.75 | 300.54 | 304.75 | 2,097,679 |
| 05 Jul 11 |
305.56403 +0.49 |
307.48 | 304.01 | 304.86 | 1,842,283 |
| 04 Jul 11 |
305.07779 -0.40 |
307.06 | 302.23 | 305.07 | 1,487,096 |
| 01 Jul 11 |
305.47925 +0.93 |
308.01 | 302.65 | 303.70 | 1,225,752 |
| 30 Jun 11 |
304.55203 +2.82 |
305.38 | 300.12 | 301.07 | 2,086,694 |
| 29 Jun 11 |
301.72946 +3.61 |
301.80 | 298.02 | 298.54 | 1,691,685 |
| 28 Jun 11 |
298.12317 +2.10 |
299.38 | 296.44 | 296.44 | 1,613,807 |
| 27 Jun 11 |
296.01871 +1.03 |
296.76 | 293.49 | 293.81 | 1,563,754 |
| 24 Jun 11 |
294.98563 +0.02 |
297.81 | 294.23 | 296.65 | 2,305,742 |
| 23 Jun 11 |
294.96899 -1.68 |
297.49 | 292.02 | 295.07 | 2,064,285 |
| 22 Jun 11 |
296.64990 +0.74 |
299.81 | 295.60 | 296.97 | 1,972,139 |
| 21 Jun 11 |
295.91003 +3.30 |
300.65 | 293.28 | 293.91 | 3,600,691 |
| 20 Jun 11 |
292.60599 -2.05 |
294.23 | 290.65 | 293.39 | 2,046,856 |
| 17 Jun 11 |
294.65118 -1.17 |
302.65 | 291.39 | 293.39 | 9,277,165 |
| 16 Jun 11 |
295.82013 -4.81 |
298.54 | 294.34 | 296.86 | 2,456,348 |
| 15 Jun 11 |
300.62625 -2.23 |
303.70 | 299.28 | 303.70 | 1,963,053 |
| 14 Jun 11 |
302.85638 +3.93 |
305.17 | 300.02 | 300.02 | 1,668,755 |
| 13 Jun 11 |
298.92212 +0.98 |
299.60 | 296.44 | 297.49 | 1,430,870 |
| 10 Jun 11 |
297.94202 -7.02 |
305.59 | 297.91 | 304.64 | 2,253,840 |
| 09 Jun 11 |
304.96030 +5.24 |
305.80 | 299.81 | 300.75 | 2,406,543 |
| 08 Jun 11 |
299.72055 -3.88 |
305.28 | 298.75 | 302.12 | 2,751,890 |
| 07 Jun 11 |
303.60455 -1.55 |
305.38 | 303.07 | 304.43 | 2,220,482 |
| 06 Jun 11 |
305.15448 +0.75 |
307.91 | 301.70 | 303.17 | 2,592,583 |
| 03 Jun 11 |
304.40561 +3.70 |
306.01 | 300.96 | 303.91 | 2,177,110 |
| 02 Jun 11 |
300.70346 -2.90 |
304.75 | 295.18 | 296.97 | 2,943,552 |
| 01 Jun 11 |
303.60516 -1.67 |
306.43 | 298.86 | 306.33 | 3,811,182 |
| 31 May 11 |
305.27591 +3.68 |
308.33 | 303.28 | 303.28 | 4,036,307 |
| 27 May 11 |
301.60028 +3.51 |
302.54 | 298.33 | 299.07 | 2,146,281 |
| 26 May 11 |
298.09222 +1.80 |
300.86 | 295.70 | 299.49 | 4,168,545 |
| 25 May 11 |
296.29224 -1.74 |
300.02 | 293.91 | 294.55 | 2,231,119 |
| 24 May 11 |
298.02951 -0.51 |
299.81 | 296.65 | 298.65 | 1,572,766 |
| 23 May 11 |
298.54340 -6.09 |
301.07 | 298.33 | 300.54 | 1,914,446 |
| 20 May 11 |
304.62860 -1.89 |
306.54 | 301.91 | 306.54 | 4,294,795 |
| 19 May 11 |
306.52328 -1.28 |
309.38 | 305.07 | 309.38 | 5,370,037 |
| 18 May 11 |
307.80057 +2.79 |
308.22 | 303.49 | 304.01 | 1,820,376 |
| 17 May 11 |
305.01553 -2.41 |
307.06 | 302.65 | 306.22 | 2,648,746 |
| 16 May 11 |
307.42661 -0.62 |
310.64 | 306.12 | 306.43 | 2,755,598 |
| 13 May 11 |
308.04819 +1.50 |
311.27 | 306.01 | 307.48 | 2,434,290 |
| 12 May 11 |
306.55096 -0.45 |
307.48 | 302.33 | 304.12 | 3,760,135 |
| 11 May 11 |
306.99783 +2.42 |
311.38 | 304.33 | 310.22 | 4,568,094 |
| 10 May 11 |
304.58160 +5.30 |
315.06 | 298.44 | 301.17 | 6,222,250 |
| 09 May 11 |
299.27975 +2.83 |
301.17 | 292.76 | 296.65 | 2,901,703 |
| 06 May 11 |
296.44705 -3.94 |
298.33 | 293.07 | 298.33 | 3,270,743 |
| 05 May 11 |
300.38611 -3.45 |
305.59 | 297.07 | 304.22 | 4,348,481 |
| 04 May 11 |
303.83533 +1.09 |
310.33 | 300.44 | 305.07 | 5,975,911 |
| 03 May 11 |
302.74069 +0.33 |
305.38 | 300.33 | 301.07 | 4,229,289 |
| 28 Apr 11 |
302.40573 -2.46 |
305.17 | 299.28 | 304.12 | 3,111,310 |
| 27 Apr 11 |
304.86658 +2.50 |
309.38 | 302.01 | 307.06 | 3,107,379 |
| 26 Apr 11 |
302.36584 +2.56 |
303.59 | 298.23 | 299.60 | 2,511,765 |
| 21 Apr 11 |
299.80576 +0.71 |
300.54 | 297.07 | 298.54 | 1,870,535 |
| 20 Apr 11 |
299.09085 +8.41 |
300.02 | 292.97 | 292.97 | 3,607,324 |
| 19 Apr 11 |
290.67871 -0.40 |
291.50 | 288.02 | 289.71 | 2,483,249 |
| 18 Apr 11 |
291.07898 -1.00 |
293.60 | 288.66 | 292.13 | 2,883,240 |
| 15 Apr 11 |
292.07602 +2.97 |
293.70 | 286.55 | 288.87 | 2,828,679 |
| 14 Apr 11 |
289.11026 +1.66 |
290.97 | 287.18 | 288.34 | 2,231,944 |
| 13 Apr 11 |
287.45511 +3.53 |
290.55 | 282.66 | 282.87 | 2,652,559 |
| 12 Apr 11 |
283.92426 -5.09 |
288.76 | 280.56 | 288.44 | 3,394,957 |
| 11 Apr 11 |
289.01401 -1.11 |
292.44 | 288.23 | 292.44 | 1,605,511 |
| 08 Apr 11 |
290.12778 -1.70 |
292.76 | 289.50 | 290.86 | 1,416,349 |
| 07 Apr 11 |
291.82657 -1.60 |
293.28 | 288.87 | 290.76 | 2,070,137 |
| 06 Apr 11 |
293.43134 -0.04 |
295.18 | 289.18 | 295.18 | 2,576,550 |
| 05 Apr 11 |
293.47330 +0.70 |
294.44 | 291.18 | 292.02 | 2,144,011 |
| 04 Apr 11 |
292.77554 -3.46 |
295.70 | 290.02 | 295.28 | 3,684,931 |
| 01 Apr 11 |
296.24036 +1.88 |
298.02 | 292.34 | 294.13 | 3,205,927 |
| 31 Mar 11 |
294.36179 +1.32 |
295.43 | 292.44 | 294.65 | 4,611,265 |
| 30 Mar 11 |
293.04117 -0.98 |
295.49 | 290.97 | 295.07 | 3,205,592 |
| 29 Mar 11 |
294.02002 +5.26 |
294.02 | 287.81 | 290.02 | 3,205,674 |
| 28 Mar 11 |
288.75912 +1.36 |
289.92 | 285.71 | 286.24 | 1,928,810 |
| 25 Mar 11 |
287.39755 +0.18 |
289.81 | 284.45 | 287.39 | 2,689,495 |
| 24 Mar 11 |
287.22064 +5.47 |
287.92 | 282.87 | 282.97 | 3,457,939 |
| 23 Mar 11 |
281.75186 -3.06 |
283.92 | 280.24 | 280.98 | 2,536,966 |
| 22 Mar 11 |
284.80954 +4.26 |
287.71 | 281.08 | 282.03 | 4,920,806 |
| 21 Mar 11 |
280.54874 +5.85 |
281.61 | 274.56 | 276.35 | 3,308,520 |
| 18 Mar 11 |
274.70200 +1.24 |
275.51 | 272.24 | 274.77 | 4,233,465 |
| 17 Mar 11 |
273.46671 -2.70 |
275.72 | 270.14 | 273.61 | 3,261,132 |
| 16 Mar 11 |
276.16327 +0.11 |
278.66 | 272.03 | 277.82 | 4,252,977 |
| 15 Mar 11 |
276.05524 -6.75 |
278.03 | 271.09 | 273.61 | 6,619,581 |
| 14 Mar 11 |
282.80341 -2.90 |
285.39 | 277.50 | 284.87 | 4,396,519 |
| 11 Mar 11 |
285.70255 -1.94 |
288.87 | 284.76 | 285.60 | 5,095,745 |
| 10 Mar 11 |
287.63870 +2.20 |
291.07 | 281.92 | 283.50 | 4,871,343 |
| 09 Mar 11 |
285.44366 -3.39 |
289.71 | 283.71 | 288.23 | 4,588,216 |
| 08 Mar 11 |
288.83810 -0.85 |
290.50 | 286.34 | 289.71 | 4,468,550 |
| 07 Mar 11 |
289.68872 -5.03 |
292.97 | 289.60 | 292.97 | 3,312,265 |
| 04 Mar 11 |
294.71429 -2.61 |
298.12 | 292.34 | 295.39 | 2,881,852 |
| 03 Mar 11 |
297.32736 +5.89 |
297.33 | 292.55 | 294.23 | 2,851,190 |
| 02 Mar 11 |
291.43399 -4.89 |
293.39 | 289.81 | 292.65 | 3,826,030 |
| 01 Mar 11 |
296.32822 -2.60 |
299.81 | 292.97 | 298.23 | 3,807,824 |
| 28 Feb 11 |
298.93265 +1.26 |
302.01 | 296.02 | 297.60 | 3,392,871 |
| 25 Feb 11 |
297.66776 +3.42 |
299.81 | 295.70 | 298.02 | 1,569,324 |
| 24 Feb 11 |
294.24954 -0.44 |
296.12 | 290.13 | 292.97 | 3,281,661 |
| 23 Feb 11 |
294.68832 -2.45 |
296.65 | 290.97 | 295.07 | 3,545,493 |
| 22 Feb 11 |
297.13516 -5.04 |
300.02 | 294.13 | 299.60 | 2,526,055 |
| 21 Feb 11 |
302.17715 -1.33 |
303.28 | 300.02 | 302.65 | 2,765,384 |
| 18 Feb 11 |
303.50735 -2.50 |
308.43 | 302.96 | 307.27 | 4,426,610 |
| 17 Feb 11 |
306.00729 -0.67 |
308.33 | 303.80 | 305.59 | 3,027,686 |
| 16 Feb 11 |
306.67499 +1.27 |
308.12 | 303.91 | 304.33 | 1,711,466 |
| 15 Feb 11 |
305.40140 -6.09 |
312.22 | 303.38 | 311.38 | 3,561,465 |
| 14 Feb 11 |
311.49387 -3.89 |
314.64 | 309.69 | 312.74 | 2,659,432 |
| 11 Feb 11 |
315.38785 +6.65 |
316.53 | 306.12 | 307.27 | 6,559,243 |
| 10 Feb 11 |
308.73471 +4.72 |
308.85 | 298.54 | 303.07 | 4,158,307 |
| 09 Feb 11 |
304.01596 -8.47 |
310.22 | 301.59 | 309.48 | 3,967,347 |
| 08 Feb 11 |
312.48477 -1.90 |
315.90 | 307.67 | 313.27 | 3,151,940 |
| 07 Feb 11 |
314.38934 +4.15 |
315.69 | 311.48 | 312.22 | 2,466,926 |
| 04 Feb 11 |
310.23645 +1.86 |
313.59 | 308.22 | 311.59 | 3,570,929 |
| 03 Feb 11 |
308.37155 -6.92 |
319.16 | 303.59 | 316.11 | 5,050,110 |
| 02 Feb 11 |
315.29456 -2.39 |
319.37 | 313.27 | 317.37 | 4,533,604 |
| 01 Feb 11 |
317.68890 +7.12 |
320.84 | 312.53 | 313.59 | 4,487,996 |
| 31 Jan 11 |
310.56509 -2.23 |
311.90 | 304.94 | 310.11 | 3,288,198 |
| 28 Jan 11 |
312.79733 +4.04 |
313.80 | 308.22 | 309.48 | 9,986,870 |
| 27 Jan 11 |
308.75342 +9.26 |
313.38 | 302.33 | 303.80 | 4,364,823 |
| 26 Jan 11 |
299.49017 +1.47 |
307.70 | 299.49 | 299.49 | 3,660,719 |
| 25 Jan 11 |
298.01743 +3.61 |
299.17 | 294.13 | 295.81 | 3,031,082 |
| 24 Jan 11 |
294.40701 +0.58 |
296.23 | 293.49 | 294.34 | 1,368,078 |
| 21 Jan 11 |
293.82867 +3.39 |
298.23 | 289.81 | 290.13 | 3,275,648 |
| 20 Jan 11 |
290.44339 -7.93 |
298.33 | 289.29 | 297.70 | 2,659,472 |
| 19 Jan 11 |
298.37152 -2.82 |
303.17 | 296.97 | 302.75 | 3,267,230 |
| 18 Jan 11 |
301.19434 +2.87 |
302.33 | 297.70 | 298.54 | 1,655,886 |
| 17 Jan 11 |
298.32712 -1.98 |
301.38 | 297.39 | 300.96 | 2,630,899 |
| 14 Jan 11 |
300.31171 +1.13 |
301.17 | 297.81 | 301.17 | 2,013,781 |
| 13 Jan 11 |
299.18353 +2.37 |
301.49 | 296.54 | 297.49 | 2,779,906 |
| 12 Jan 11 |
296.81610 -0.54 |
298.33 | 295.81 | 297.18 | 3,391,195 |
| 11 Jan 11 |
297.35648 +6.28 |
298.65 | 290.55 | 292.55 | 3,551,857 |
| 10 Jan 11 |
291.07458 -4.00 |
294.02 | 290.34 | 293.39 | 1,717,396 |
| 07 Jan 11 |
295.07196 +2.73 |
295.28 | 290.55 | 294.02 | 3,228,791 |
| 06 Jan 11 |
292.34100 +1.27 |
297.49 | 289.81 | 289.81 | 4,082,355 |
| 05 Jan 11 |
291.07458 +1.77 |
291.18 | 287.29 | 290.02 | 3,496,568 |
| 04 Jan 11 |
289.30939 +1.71 |
290.55 | 281.92 | 282.45 | 4,113,241 |
| 31 Dec 10 |
287.60312 -0.74 |
289.60 | 282.76 | 287.81 | 1,005,759 |
| 30 Dec 10 |
288.33951 -0.79 |
289.18 | 287.29 | 288.87 | 1,015,724 |
| 29 Dec 10 |
289.12552 +0.89 |
290.76 | 287.71 | 288.23 | 1,164,069 |
| 24 Dec 10 |
288.23428 -1.20 |
291.50 | 287.18 | 287.18 | 297,209 |
| 23 Dec 10 |
289.42975 +0.33 |
291.07 | 287.18 | 290.13 | 1,311,809 |
| 22 Dec 10 |
289.09741 -0.66 |
290.76 | 286.66 | 288.23 | 1,783,575 |
| 21 Dec 10 |
289.75394 +0.04 |
292.55 | 288.76 | 290.23 | 2,159,565 |
| 20 Dec 10 |
289.71353 -0.41 |
291.39 | 287.29 | 291.39 | 2,839,508 |
| 17 Dec 10 |
290.12778 -4.34 |
294.86 | 284.03 | 294.55 | 6,701,478 |
| 16 Dec 10 |
294.46573 +0.97 |
298.75 | 293.39 | 296.44 | 2,847,615 |
| 15 Dec 10 |
293.49405 -4.48 |
298.65 | 291.92 | 298.23 | 4,092,041 |
| 14 Dec 10 |
297.97177 +0.40 |
299.49 | 296.65 | 296.65 | 1,924,737 |
| 13 Dec 10 |
297.57297 +0.68 |
298.80 | 295.60 | 297.81 | 2,109,126 |
| 10 Dec 10 |
296.89130 -0.09 |
298.75 | 294.97 | 298.75 | 3,072,377 |
| 09 Dec 10 |
296.97632 +0.62 |
299.70 | 296.02 | 299.28 | 2,218,399 |
| 08 Dec 10 |
296.35504 -2.31 |
300.86 | 294.75 | 300.86 | 3,455,022 |
| 07 Dec 10 |
298.66513 +4.86 |
300.44 | 293.36 | 294.76 | 4,419,852 |
| 06 Dec 10 |
293.80960 -0.53 |
295.07 | 290.13 | 295.07 | 2,897,375 |
| 03 Dec 10 |
294.33560 -9.68 |
304.96 | 294.34 | 304.96 | 4,569,968 |
| 02 Dec 10 |
304.01355 +18.94 |
306.22 | 285.50 | 287.29 | 8,704,969 |
| 01 Dec 10 |
285.07843 +14.41 |
288.76 | 277.40 | 279.71 | 5,631,492 |
| 30 Nov 10 |
270.66672 -1.12 |
274.66 | 268.35 | 272.24 | 5,347,537 |
| 29 Nov 10 |
271.78177 +1.77 |
275.19 | 270.77 | 274.14 | 3,025,709 |
| 26 Nov 10 |
270.01453 -1.36 |
273.82 | 267.93 | 270.35 | 1,199,995 |
| 25 Nov 10 |
271.37268 +5.01 |
272.88 | 269.40 | 272.88 | 1,516,315 |
| 24 Nov 10 |
266.36508 -2.46 |
277.29 | 265.41 | 266.14 | 3,277,822 |
| 23 Nov 10 |
268.82602 -8.04 |
273.09 | 267.09 | 272.98 | 2,594,600 |
| 22 Nov 10 |
276.86115 +1.80 |
277.93 | 272.77 | 277.19 | 2,808,309 |
| 19 Nov 10 |
275.06125 -8.12 |
279.61 | 272.35 | 278.24 | 4,791,791 |
| 18 Nov 10 |
283.18494 +6.34 |
283.82 | 277.82 | 278.14 | 2,127,578 |
| 17 Nov 10 |
276.84946 +0.19 |
278.24 | 275.08 | 275.61 | 2,178,083 |
| 16 Nov 10 |
276.66284 -3.13 |
279.08 | 276.14 | 279.08 | 2,596,756 |
| 15 Nov 10 |
279.79745 +4.96 |
282.04 | 276.14 | 276.66 | 4,565,219 |
| 12 Nov 10 |
274.83350 -7.89 |
278.77 | 272.46 | 276.14 | 2,178,127 |
| 11 Nov 10 |
282.72006 -2.64 |
286.55 | 278.66 | 286.45 | 2,497,967 |
| 10 Nov 10 |
285.35825 +0.49 |
286.97 | 283.40 | 285.08 | 2,645,833 |
| 09 Nov 10 |
284.86804 +1.15 |
286.55 | 282.97 | 282.97 | 1,371,332 |
| 08 Nov 10 |
283.72272 +2.03 |
284.76 | 281.19 | 281.19 | 2,275,944 |
| 05 Nov 10 |
281.69150 +0.63 |
282.76 | 279.49 | 282.03 | 2,319,501 |
| 04 Nov 10 |
281.06082 -0.13 |
284.45 | 279.19 | 282.66 | 3,658,595 |
| 03 Nov 10 |
281.18622 -7.34 |
288.97 | 280.13 | 288.66 | 3,225,389 |
| 02 Nov 10 |
288.52966 +4.40 |
290.97 | 282.24 | 282.76 | 2,680,147 |
| 01 Nov 10 |
284.13168 +0.74 |
286.66 | 283.18 | 283.82 | 2,687,118 |
| 29 Oct 10 |
283.39532 -1.69 |
287.39 | 283.18 | 283.71 | 3,470,062 |
| 28 Oct 10 |
285.08694 +1.36 |
290.23 | 283.08 | 283.92 | 2,112,759 |
| 27 Oct 10 |
283.72766 -4.82 |
286.87 | 282.97 | 285.08 | 4,939,350 |
| 26 Oct 10 |
288.54987 -0.38 |
289.50 | 284.34 | 289.50 | 6,644,969 |
| 25 Oct 10 |
288.92752 +1.91 |
290.65 | 288.02 | 290.65 | 2,816,333 |
| 22 Oct 10 |
287.02066 +0.89 |
289.92 | 284.85 | 284.87 | 3,608,061 |
| 21 Oct 10 |
286.13040 +0.94 |
286.87 | 283.50 | 283.82 | 3,937,742 |
| 20 Oct 10 |
285.19214 -0.20 |
285.39 | 282.66 | 283.18 | 1,226,339 |
| 19 Oct 10 |
285.39401 +3.32 |
289.18 | 284.24 | 285.18 | 2,197,335 |
| 18 Oct 10 |
282.07742 -2.26 |
287.92 | 281.71 | 281.71 | 1,577,315 |
| 15 Oct 10 |
284.34207 -5.47 |
291.81 | 282.76 | 291.81 | 3,321,469 |
| 14 Oct 10 |
289.81223 -0.06 |
294.86 | 289.29 | 294.76 | 2,390,247 |
| 13 Oct 10 |
289.86945 +8.09 |
291.60 | 287.08 | 288.13 | 1,790,156 |
| 12 Oct 10 |
281.77530 -1.94 |
287.60 | 279.40 | 281.29 | 4,219,568 |
| 11 Oct 10 |
283.71091 +0.11 |
284.87 | 282.03 | 284.34 | 2,754,562 |
| 08 Oct 10 |
283.60571 -11.02 |
294.23 | 281.19 | 292.97 | 4,793,637 |
| 07 Oct 10 |
294.62268 +0.22 |
297.39 | 293.49 | 294.97 | 3,712,117 |
| 06 Oct 10 |
294.39810 -5.48 |
301.70 | 293.39 | 301.70 | 2,590,158 |
| 05 Oct 10 |
299.88095 +4.40 |
299.91 | 294.23 | 297.18 | 2,357,079 |
| 04 Oct 10 |
295.48581 +0.87 |
297.70 | 293.81 | 295.39 | 2,731,643 |
| 01 Oct 10 |
294.61807 +2.67 |
296.12 | 289.08 | 291.81 | 3,944,430 |
| 30 Sep 10 |
291.94766 +1.50 |
293.81 | 288.34 | 289.81 | 4,755,697 |
| 29 Sep 10 |
290.44339 -4.10 |
298.65 | 287.71 | 296.02 | 6,923,117 |
| 28 Sep 10 |
294.54599 +20.58 |
295.60 | 277.61 | 281.82 | 15,726,866 |
| 27 Sep 10 |
273.96146 +2.35 |
282.24 | 271.30 | 273.51 | 6,193,805 |
| 24 Sep 10 |
271.61349 +3.00 |
273.09 | 268.77 | 270.04 | 2,303,245 |
| 23 Sep 10 |
268.61288 +2.25 |
270.06 | 264.36 | 268.04 | 2,478,558 |
| 22 Sep 10 |
266.36172 -2.73 |
268.77 | 264.88 | 268.25 | 2,044,748 |
| 21 Sep 10 |
269.08881 -2.39 |
274.14 | 269.09 | 272.98 | 1,754,769 |
| 20 Sep 10 |
271.47675 +3.02 |
273.09 | 267.20 | 268.25 | 2,737,746 |
| 17 Sep 10 |
268.45764 +0.21 |
275.82 | 268.43 | 270.35 | 4,718,081 |
| 16 Sep 10 |
268.24725 +0.35 |
269.36 | 267.62 | 269.09 | 1,823,361 |
| 15 Sep 10 |
267.89948 -0.10 |
269.73 | 266.35 | 267.62 | 2,892,648 |
| 14 Sep 10 |
267.99689 -0.74 |
269.61 | 266.25 | 269.40 | 3,941,859 |
| 13 Sep 10 |
268.74030 +1.64 |
269.53 | 266.88 | 267.41 | 2,658,021 |
| 10 Sep 10 |
267.09808 +1.26 |
268.04 | 266.04 | 267.72 | 2,882,560 |
| 09 Sep 10 |
265.84082 -0.88 |
268.56 | 263.30 | 264.99 | 2,413,633 |
| 08 Sep 10 |
266.71991 +3.50 |
267.30 | 261.20 | 262.25 | 2,846,960 |
| 07 Sep 10 |
263.22144 -2.61 |
265.30 | 262.04 | 264.36 | 3,169,874 |
| 06 Sep 10 |
265.83060 +0.34 |
267.93 | 264.99 | 267.93 | 1,464,862 |
| 03 Sep 10 |
265.49115 +3.13 |
266.88 | 262.88 | 262.88 | 3,524,684 |
| 02 Sep 10 |
262.35632 +0.00 |
264.78 | 261.83 | 262.67 | 4,450,401 |
| 01 Sep 10 |
262.35632 +6.50 |
262.36 | 257.10 | 258.88 | 4,581,054 |
| 31 Aug 10 |
255.85632 +0.02 |
257.67 | 253.84 | 254.89 | 5,813,455 |
| 27 Aug 10 |
255.83749 -0.32 |
258.04 | 252.47 | 255.41 | 4,880,606 |
| 26 Aug 10 |
256.15750 +4.12 |
258.15 | 254.68 | 255.62 | 3,546,444 |
| 25 Aug 10 |
252.04228 -4.11 |
256.89 | 250.47 | 256.89 | 2,580,512 |
| 24 Aug 10 |
256.14981 -0.03 |
259.06 | 252.89 | 257.73 | 2,625,807 |
| 23 Aug 10 |
256.17538 +3.62 |
259.10 | 252.78 | 252.78 | 3,530,224 |
| 20 Aug 10 |
252.56015 -5.12 |
255.62 | 251.21 | 254.15 | 2,821,791 |
| 19 Aug 10 |
257.68060 +2.48 |
259.10 | 252.89 | 257.10 | 2,688,359 |
| 18 Aug 10 |
255.20306 +1.86 |
256.89 | 254.26 | 254.57 | 1,620,191 |
| 17 Aug 10 |
253.34111 +3.74 |
254.57 | 249.52 | 249.84 | 2,802,793 |
| 16 Aug 10 |
249.59618 -0.13 |
252.68 | 248.26 | 252.47 | 2,099,569 |
| 13 Aug 10 |
249.72430 +1.15 |
252.78 | 248.37 | 251.52 | 1,536,219 |
| 12 Aug 10 |
248.56989 -5.30 |
251.63 | 248.15 | 249.63 | 1,730,616 |
| 11 Aug 10 |
253.87003 -3.36 |
258.46 | 251.21 | 256.15 | 2,417,396 |
| 10 Aug 10 |
257.23038 +1.04 |
258.15 | 255.52 | 256.47 | 2,546,551 |
| 09 Aug 10 |
256.19031 +3.56 |
257.20 | 254.15 | 255.73 | 1,312,627 |
| 06 Aug 10 |
252.63031 -0.62 |
255.94 | 252.05 | 255.52 | 2,312,794 |
| 05 Aug 10 |
253.24918 +1.52 |
257.41 | 251.42 | 252.78 | 2,620,785 |
| 04 Aug 10 |
251.73163 -0.16 |
253.63 | 249.94 | 251.84 | 2,228,457 |
| 03 Aug 10 |
251.89037 -3.33 |
255.83 | 251.42 | 255.83 | 2,602,311 |
| 02 Aug 10 |
255.22075 +4.33 |
255.62 | 252.05 | 254.26 | 1,807,185 |
| 30 Jul 10 |
250.88797 -3.06 |
254.05 | 249.63 | 252.78 | 2,777,039 |
| 29 Jul 10 |
253.95009 -2.63 |
257.73 | 251.94 | 255.73 | 2,786,363 |
| 28 Jul 10 |
256.58167 -6.21 |
266.04 | 255.10 | 266.04 | 3,125,136 |
| 27 Jul 10 |
262.79266 -0.33 |
264.36 | 259.94 | 264.25 | 3,640,672 |
| 26 Jul 10 |
263.12329 +3.89 |
264.99 | 261.09 | 262.78 | 7,145,186 |
| 23 Jul 10 |
259.23288 +1.45 |
260.67 | 256.26 | 258.67 | 3,692,675 |
| 22 Jul 10 |
257.77930 +7.24 |
258.25 | 250.36 | 251.10 | 5,921,716 |
| 21 Jul 10 |
250.53860 +3.01 |
252.47 | 249.10 | 249.10 | 5,396,950 |
| 20 Jul 10 |
247.52383 -0.78 |
248.58 | 245.53 | 248.26 | 4,408,544 |
| 19 Jul 10 |
248.30733 -3.78 |
249.00 | 245.95 | 248.37 | 2,722,802 |
| 16 Jul 10 |
252.08372 -3.79 |
255.62 | 247.94 | 253.73 | 4,426,553 |
| 15 Jul 10 |
255.87242 +0.02 |
258.36 | 253.94 | 254.47 | 2,585,615 |
| 14 Jul 10 |
255.85202 +4.17 |
258.25 | 253.84 | 255.73 | 4,141,276 |
| 13 Jul 10 |
251.67903 +3.61 |
253.63 | 249.52 | 249.73 | 2,353,732 |
| 12 Jul 10 |
248.06853 +0.40 |
251.10 | 244.47 | 246.05 | 2,188,670 |
| 09 Jul 10 |
247.66794 -0.49 |
248.89 | 246.47 | 248.89 | 2,592,461 |
| 08 Jul 10 |
248.16248 +7.61 |
248.37 | 244.68 | 245.74 | 3,227,991 |
| 07 Jul 10 |
240.55214 +0.60 |
243.42 | 238.06 | 239.53 | 3,419,819 |
| 06 Jul 10 |
239.94980 +5.40 |
240.48 | 234.48 | 234.48 | 2,277,052 |
| 05 Jul 10 |
234.55202 -1.83 |
237.32 | 233.43 | 237.32 | 1,727,538 |
| 02 Jul 10 |
236.38156 -0.94 |
239.21 | 235.25 | 237.43 | 2,729,043 |
| 01 Jul 10 |
237.32422 -6.31 |
242.26 | 236.90 | 240.48 | 3,819,334 |
| 30 Jun 10 |
243.63162 -0.26 |
244.58 | 239.53 | 240.69 | 4,694,836 |
| 29 Jun 10 |
243.89461 -2.80 |
246.47 | 240.05 | 246.47 | 2,656,409 |
| 28 Jun 10 |
246.68964 -3.15 |
250.78 | 246.05 | 249.73 | 2,044,491 |
| 25 Jun 10 |
249.83812 -2.10 |
254.68 | 249.21 | 253.10 | 2,126,664 |
| 24 Jun 10 |
251.94202 -5.83 |
258.67 | 251.52 | 258.67 | 2,075,965 |
| 23 Jun 10 |
257.76981 -0.62 |
260.04 | 255.62 | 257.73 | 3,567,867 |
| 22 Jun 10 |
258.39047 -0.35 |
260.46 | 256.36 | 256.78 | 2,404,541 |
| 21 Jun 10 |
258.74329 -0.04 |
262.88 | 257.73 | 261.30 | 1,768,234 |
| 18 Jun 10 |
258.77969 -1.96 |
262.04 | 258.57 | 262.04 | 10,666,576 |
| 17 Jun 10 |
260.73758 +3.01 |
262.25 | 256.89 | 258.46 | 3,204,864 |
| 16 Jun 10 |
257.72775 +1.02 |
259.83 | 254.99 | 258.04 | 5,542,462 |
| 15 Jun 10 |
256.70966 +3.96 |
258.04 | 252.36 | 254.15 | 2,452,518 |
| 14 Jun 10 |
252.75233 -3.04 |
257.10 | 251.84 | 257.10 | 4,145,208 |
| 11 Jun 10 |
255.79311 -3.20 |
259.10 | 253.31 | 258.57 | 4,847,203 |
| 10 Jun 10 |
258.99008 +5.47 |
260.46 | 252.36 | 252.99 | 4,133,215 |
| 09 Jun 10 |
253.51994 +4.79 |
253.52 | 246.68 | 250.26 | 4,347,518 |
| 08 Jun 10 |
248.72589 -5.00 |
254.99 | 247.21 | 253.41 | 3,224,992 |
| 07 Jun 10 |
253.73033 -2.10 |
256.15 | 251.31 | 253.10 | 3,286,448 |
| 04 Jun 10 |
255.83076 -1.28 |
259.10 | 254.05 | 256.26 | 4,038,616 |
| 03 Jun 10 |
257.10709 +4.55 |
258.67 | 255.73 | 258.46 | 3,478,869 |
| 02 Jun 10 |
252.55553 +2.23 |
253.52 | 250.15 | 250.26 | 4,954,581 |
| 01 Jun 10 |
250.32202 +0.58 |
253.10 | 247.31 | 247.52 | 3,516,138 |
| 28 May 10 |
249.74040 +0.85 |
251.42 | 247.63 | 251.10 | 4,919,408 |
| 27 May 10 |
248.89137 +4.84 |
248.89 | 244.47 | 247.42 | 4,309,627 |
| 26 May 10 |
244.05240 +6.42 |
246.89 | 239.32 | 242.79 | 5,168,949 |
| 25 May 10 |
237.63550 -6.63 |
240.90 | 236.48 | 239.21 | 5,946,696 |
| 24 May 10 |
244.26279 +0.07 |
246.68 | 242.58 | 244.68 | 4,477,523 |
| 21 May 10 |
244.19093 -0.07 |
247.31 | 241.95 | 245.10 | 10,061,868 |
| 20 May 10 |
244.26279 -1.85 |
248.05 | 241.11 | 245.95 | 7,019,001 |
| 19 May 10 |
246.10979 -2.88 |
248.47 | 244.16 | 247.21 | 4,700,327 |
| 18 May 10 |
248.98761 +0.73 |
252.05 | 246.16 | 252.05 | 4,357,121 |
| 17 May 10 |
248.26019 -3.32 |
249.94 | 245.84 | 246.05 | 4,892,701 |
| 14 May 10 |
251.58437 -1.30 |
252.36 | 247.52 | 252.36 | 6,331,721 |
| 13 May 10 |
252.88571 +1.35 |
262.67 | 251.84 | 257.83 | 13,773,816 |
| 12 May 10 |
251.53197 +1.00 |
254.57 | 247.21 | 248.47 | 10,692,086 |
| 11 May 10 |
250.53125 +0.84 |
251.63 | 247.73 | 247.84 | 7,929,563 |
| 10 May 10 |
249.68832 +6.25 |
250.89 | 241.63 | 245.42 | 8,290,477 |
| 07 May 10 |
243.43521 -9.14 |
251.00 | 239.74 | 247.31 | 9,576,549 |
| 06 May 10 |
252.57320 -3.72 |
255.10 | 249.63 | 253.73 | 8,851,788 |
| 05 May 10 |
256.29709 -3.11 |
272.67 | 253.31 | 262.99 | 14,039,895 |
| 04 May 10 |
259.41086 +0.25 |
262.25 | 256.68 | 259.52 | 4,993,299 |
| 30 Apr 10 |
259.15829 +3.11 |
261.30 | 255.52 | 256.78 | 7,120,532 |
| 29 Apr 10 |
256.04462 +1.16 |
257.62 | 254.26 | 255.62 | 2,086,129 |
| 28 Apr 10 |
254.88748 -13.84 |
260.57 | 254.26 | 258.57 | 4,144,464 |
| 27 Apr 10 |
268.72809 -2.46 |
271.09 | 260.57 | 269.40 | 3,400,383 |
| 26 Apr 10 |
271.19269 +3.68 |
273.30 | 268.88 | 268.88 | 2,676,964 |
| 23 Apr 10 |
267.51089 +0.59 |
270.25 | 265.51 | 267.30 | 2,939,754 |
| 22 Apr 10 |
266.92178 -0.23 |
269.72 | 264.25 | 266.35 | 3,294,972 |
| 21 Apr 10 |
267.15323 -1.50 |
269.19 | 266.14 | 267.83 | 3,062,583 |
| 20 Apr 10 |
268.65100 -0.66 |
270.04 | 266.14 | 269.09 | 2,131,289 |
| 19 Apr 10 |
269.30728 -2.47 |
270.67 | 265.09 | 266.67 | 2,671,255 |
| 16 Apr 10 |
271.77887 +0.27 |
274.03 | 267.51 | 270.98 | 5,616,672 |
| 15 Apr 10 |
271.50830 -0.54 |
272.67 | 271.09 | 272.24 | 4,098,599 |
| 14 Apr 10 |
272.04507 +2.53 |
273.51 | 268.25 | 269.93 | 6,499,018 |
| 13 Apr 10 |
269.51538 +0.92 |
271.09 | 267.09 | 270.77 | 10,676,928 |
| 12 Apr 10 |
268.59607 +6.65 |
271.30 | 265.83 | 266.14 | 3,504,979 |
| 09 Apr 10 |
261.94449 +3.26 |
263.62 | 259.62 | 260.46 | 3,380,550 |
| 08 Apr 10 |
258.68503 +0.66 |
259.20 | 256.68 | 257.62 | 3,106,049 |
| 07 Apr 10 |
258.02228 +4.10 |
258.67 | 255.31 | 256.47 | 3,098,836 |
| 06 Apr 10 |
253.91969 +0.08 |
256.26 | 251.00 | 253.52 | 2,081,262 |
| 01 Apr 10 |
253.83553 +3.16 |
254.68 | 249.94 | 251.94 | 1,783,995 |
| 31 Mar 10 |
250.67969 -2.64 |
254.15 | 249.63 | 251.84 | 4,078,375 |
| 30 Mar 10 |
253.31966 -2.18 |
256.15 | 252.26 | 255.41 | 2,531,700 |
| 29 Mar 10 |
255.50276 -1.91 |
259.20 | 254.68 | 258.99 | 2,302,397 |
| 26 Mar 10 |
257.41217 -1.90 |
259.20 | 255.73 | 259.10 | 2,225,164 |
| 25 Mar 10 |
259.31619 +1.16 |
260.36 | 256.47 | 256.47 | 2,988,186 |
| 24 Mar 10 |
258.15884 -1.30 |
259.83 | 256.99 | 259.10 | 2,799,486 |
| 23 Mar 10 |
259.46335 +0.47 |
260.25 | 258.46 | 259.83 | 3,376,947 |
| 22 Mar 10 |
258.99460 -1.78 |
260.36 | 256.15 | 259.83 | 2,173,927 |
| 19 Mar 10 |
260.77838 +0.53 |
263.20 | 259.20 | 260.67 | 5,242,839 |
| 18 Mar 10 |
260.25241 -1.37 |
263.09 | 258.99 | 260.99 | 3,321,920 |
| 17 Mar 10 |
261.61996 +0.73 |
262.88 | 260.25 | 261.94 | 2,005,471 |
| 16 Mar 10 |
260.89011 +0.31 |
262.99 | 259.83 | 261.30 | 2,194,410 |
| 15 Mar 10 |
260.57843 -1.65 |
262.99 | 259.41 | 262.36 | 2,523,948 |
| 12 Mar 10 |
262.23010 -0.02 |
262.67 | 260.67 | 262.25 | 2,965,049 |
| 11 Mar 10 |
262.25113 +2.11 |
263.41 | 261.41 | 261.41 | 2,971,467 |
| 10 Mar 10 |
260.13797 +0.84 |
262.25 | 257.73 | 258.88 | 3,320,814 |
| 09 Mar 10 |
259.30200 +0.12 |
261.51 | 258.04 | 260.04 | 3,009,121 |
| 08 Mar 10 |
259.18448 -0.54 |
260.57 | 258.36 | 260.04 | 1,565,304 |
| 05 Mar 10 |
259.72644 +4.63 |
260.04 | 255.62 | 255.62 | 1,887,918 |
| 04 Mar 10 |
255.09787 +0.84 |
255.83 | 253.10 | 254.15 | 2,406,838 |
| 03 Mar 10 |
254.25630 +1.08 |
256.78 | 252.47 | 254.78 | 2,535,760 |
| 02 Mar 10 |
253.17816 +3.75 |
255.62 | 250.15 | 251.10 | 3,210,493 |
| 01 Mar 10 |
249.42734 +0.33 |
252.57 | 248.68 | 251.52 | 4,266,505 |
| 26 Feb 10 |
249.10176 +4.96 |
249.94 | 244.58 | 246.37 | 3,313,365 |
| 25 Feb 10 |
244.13907 +2.01 |
249.63 | 243.53 | 244.68 | 3,595,069 |
| 24 Feb 10 |
242.12732 +1.17 |
246.79 | 240.69 | 240.69 | 3,566,471 |
| 23 Feb 10 |
240.96092 -1.30 |
244.26 | 240.16 | 244.26 | 1,811,640 |
| 22 Feb 10 |
242.26408 +1.79 |
245.53 | 241.00 | 241.32 | 3,314,345 |
| 19 Feb 10 |
240.47577 -0.53 |
241.74 | 238.16 | 239.11 | 4,333,608 |
| 18 Feb 10 |
241.00174 -0.56 |
242.16 | 239.84 | 241.21 | 1,781,867 |
| 17 Feb 10 |
241.55727 +4.56 |
242.26 | 238.27 | 239.84 | 4,137,193 |
| 16 Feb 10 |
236.99380 +2.51 |
237.74 | 235.64 | 235.74 | 2,936,887 |
| 15 Feb 10 |
234.47964 -0.57 |
236.27 | 234.16 | 236.06 | 1,900,781 |
| 12 Feb 10 |
235.05264 +1.41 |
236.69 | 232.90 | 234.80 | 3,464,056 |
| 11 Feb 10 |
233.63809 -1.94 |
237.43 | 231.95 | 236.69 | 3,633,361 |
| 10 Feb 10 |
235.57693 +0.90 |
237.32 | 234.27 | 235.95 | 4,137,415 |
| 09 Feb 10 |
234.67593 +0.09 |
234.90 | 232.06 | 234.06 | 4,548,321 |
| 08 Feb 10 |
234.58484 -0.11 |
235.95 | 231.11 | 235.01 | 3,025,480 |
| 05 Feb 10 |
234.69005 -5.89 |
239.42 | 232.17 | 239.42 | 4,768,707 |
| 04 Feb 10 |
240.58096 -7.59 |
247.52 | 240.16 | 246.79 | 3,451,579 |
| 03 Feb 10 |
248.17056 -3.47 |
249.73 | 246.47 | 246.68 | 4,420,073 |
| 02 Feb 10 |
251.64432 +1.29 |
252.89 | 248.37 | 251.00 | 4,463,458 |
| 01 Feb 10 |
250.35358 +1.09 |
251.10 | 247.94 | 248.47 | 2,924,537 |
| 29 Jan 10 |
249.25954 -0.96 |
252.36 | 247.42 | 249.94 | 5,756,429 |
| 28 Jan 10 |
250.22209 -0.25 |
253.73 | 247.00 | 253.52 | 6,210,027 |
| 27 Jan 10 |
250.46930 +1.74 |
252.26 | 247.10 | 249.00 | 5,486,991 |
| 26 Jan 10 |
248.72874 +1.31 |
250.68 | 246.89 | 247.73 | 6,175,880 |
| 25 Jan 10 |
247.41862 -0.63 |
251.42 | 245.95 | 247.42 | 4,314,443 |
| 22 Jan 10 |
248.04980 -3.74 |
251.73 | 247.00 | 249.00 | 3,856,099 |
| 21 Jan 10 |
251.79108 +1.01 |
253.73 | 249.52 | 252.78 | 4,321,356 |
| 20 Jan 10 |
250.78487 +3.74 |
255.31 | 250.47 | 251.84 | 5,610,218 |
| 19 Jan 10 |
247.04573 +0.33 |
252.57 | 244.89 | 245.53 | 5,821,056 |
| 18 Jan 10 |
246.71709 -1.96 |
248.89 | 246.05 | 246.26 | 5,199,536 |
| 15 Jan 10 |
248.67751 +2.94 |
250.78 | 245.10 | 246.89 | 6,900,898 |
| 14 Jan 10 |
245.73552 +2.93 |
246.89 | 242.47 | 243.21 | 5,564,590 |
| 13 Jan 10 |
242.80057 +0.81 |
243.63 | 240.90 | 241.42 | 4,892,180 |
| 12 Jan 10 |
241.99457 -2.10 |
243.95 | 240.16 | 242.90 | 4,128,552 |
| 11 Jan 10 |
244.09300 +1.71 |
244.47 | 241.95 | 243.00 | 3,245,944 |
| 08 Jan 10 |
242.37947 +0.32 |
242.58 | 240.69 | 241.84 | 4,754,742 |
| 07 Jan 10 |
242.06337 +4.48 |
242.58 | 237.53 | 239.11 | 7,763,687 |
| 06 Jan 10 |
237.58292 -0.24 |
238.90 | 236.79 | 237.74 | 4,144,910 |
| 05 Jan 10 |
237.82390 -1.71 |
240.05 | 236.90 | 240.05 | 3,556,310 |
| 04 Jan 10 |
239.52901 +8.10 |
239.53 | 231.01 | 231.01 | 4,298,929 |
| 31 Dec 09 |
231.42900 -2.21 |
236.27 | 231.43 | 233.64 | 486,737 |
| 30 Dec 09 |
233.63809 -1.87 |
237.00 | 233.64 | 235.85 | 1,314,969 |
| 29 Dec 09 |
235.50478 +0.00 |
237.32 | 234.58 | 235.95 | 1,501,895 |