ETFS Physical Gold ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02830  2012-11-28  2016-07-18  2016-08-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-08-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2016-07-18 0 1,010 1,010 1,014 1,005 1,011 224 226,090 1,009.3 0.275 0.275 0.276 0.273 0.275 823,329 0.2746 -0.49%
2016-07-15 0 1,015 1,013 1,015 1,009 1,015 94 95,014 1,010.8 0.276 0.276 0.276 0.275 0.276 345,504 0.2750 -0.29%
2016-07-14 0 1,018 1,013 1,018 1,018 1,023 58 59,192 1,020.6 0.277 0.276 0.277 0.277 0.278 213,183 0.2777 -0.39%
2016-07-13 0 1,022 1,021 1,026 1,012 1,022 542 551,332 1,017.2 0.278 0.278 0.279 0.275 0.278 1,992,161 0.2768 -0.97%
2016-07-12 0 1,032 1,032 1,034 1,030 1,032 200 206,180 1,030.9 0.281 0.281 0.281 0.280 0.281 735,115 0.2805 -0.19%
2016-07-11 0 1,034 1,034 1,040 1,025 1,046 1,286 1,335,374 1,038.4 0.281 0.281 0.283 0.279 0.285 4,726,788 0.2825 0.00%
2016-07-08 0 1,034 1,034 1,035 1,030 1,030 92 94,920 1,031.7 0.281 0.281 0.282 0.280 0.280 338,153 0.2807 -0.39%
2016-07-07 0 1,038 1,038 1,040 1,038 1,040 738 766,778 1,039.0 0.282 0.282 0.283 0.282 0.283 2,712,574 0.2827 -0.29%
2016-07-06 0 1,041 1,040 1,041 1,035 1,044 1,056 1,096,638 1,038.5 0.283 0.283 0.283 0.282 0.284 3,881,406 0.2825 2.16%
2016-07-05 0 1,019 1,019 1,022 1,017 1,021 286 291,572 1,019.5 0.277 0.277 0.278 0.277 0.278 1,051,214 0.2774 -0.59%
2016-07-04 0 1,025 1,022 1,025 1,001 1,025 1,572 1,605,650 1,021.4 0.279 0.278 0.279 0.272 0.279 5,778,003 0.2779 2.40%
2016-06-30 0 1,001 996.0 1,001 995.0 1,001 436 434,734 997.10 0.272 0.271 0.272 0.271 0.272 1,602,550 0.2713 -0.40%
2016-06-29 0 1,005 1,000 1,002 1,000 1,006 398 399,200 1,003.0 0.273 0.272 0.273 0.272 0.274 1,462,879 0.2729 0.55%
2016-06-28 0 999.5 995.0 999.0 997.0 1,007 854 853,869 999.85 0.272 0.271 0.272 0.271 0.274 3,138,940 0.2720 -0.65%
2016-06-27 0 1,006 1,006 1,010 1,004 1,020 538 544,966 1,012.9 0.274 0.274 0.275 0.273 0.278 1,977,459 0.2756 0.60%
2016-06-24 0 1,000 1,000 1,007 968.0 1,039 5,152 5,081,361 986.29 0.272 0.272 0.274 0.263 0.283 18,936,558 0.2683 3.31%
2016-06-23 0 968.0 968.0 972.5 960.0 971.0 104 100,393 965.32 0.263 0.263 0.265 0.261 0.264 382,260 0.2626 -0.31%
2016-06-22 0 971.0 967.0 971.0 - - 0 0 - 0.264 0.263 0.264 - - 0 - -1.07%
2016-06-21 0 981.5 979.0 982.5 981.5 984.0 550 540,900 983.45 0.267 0.266 0.267 0.267 0.268 2,021,566 0.2676 -0.15%
2016-06-20 0 983.0 983.0 986.5 979.0 984.0 128 125,704 982.06 0.267 0.267 0.268 0.266 0.268 470,473 0.2672 -0.10%
2016-06-17 0 984.0 982.0 984.0 979.0 1,000 142 139,604 983.13 0.268 0.267 0.268 0.266 0.272 521,932 0.2675 -1.89%
2016-06-16 0 1,003 1,001 1,007 993.0 1,009 374 372,854 996.94 0.273 0.272 0.274 0.270 0.275 1,374,665 0.2712 2.14%
2016-06-15 0 982.0 982.0 983.5 982.0 982.0 22 21,604 982.00 0.267 0.267 0.268 0.267 0.267 80,863 0.2672 0.20%
2016-06-14 0 980.0 977.0 980.0 979.0 983.5 360 353,369 981.58 0.267 0.266 0.267 0.266 0.268 1,323,207 0.2671 -0.31%
2016-06-13 0 983.0 982.0 983.0 977.0 984.0 1,038 1,016,713 979.49 0.267 0.267 0.267 0.266 0.268 3,815,246 0.2665 1.13%
2016-06-10 0 972.0 970.0 976.0 970.0 976.0 84 81,718 972.83 0.264 0.264 0.266 0.264 0.266 308,748 0.2647 1.36%
2016-06-08 0 959.0 959.0 960.5 956.0 956.0 54 51,624 956.00 0.261 0.261 0.261 0.260 0.260 198,481 0.2601 0.52%
2016-06-07 0 954.0 952.0 954.0 955.0 955.0 60 57,300 955.00 0.260 0.259 0.260 0.260 0.260 220,534 0.2598 0.32%
2016-06-06 0 951.0 951.0 953.0 951.0 953.0 162 154,126 951.40 0.259 0.259 0.259 0.259 0.259 595,443 0.2588 2.26%
2016-06-03 0 930.0 928.0 930.5 928.0 931.0 72 66,900 929.17 0.253 0.252 0.253 0.252 0.253 264,641 0.2528 -0.21%
2016-06-02 0 932.0 931.0 933.0 932.0 932.0 30 27,960 932.00 0.254 0.253 0.254 0.254 0.254 110,267 0.2536 0.00%
2016-06-01 0 932.0 932.0 934.0 - - 0 0 - 0.254 0.254 0.254 - - 0 - 0.27%
2016-05-31 0 929.5 928.0 929.5 929.0 934.0 386 358,899 929.79 0.253 0.252 0.253 0.253 0.254 1,418,772 0.2530 0.49%
2016-05-30 0 925.0 922.0 925.0 923.0 926.0 68 62,876 924.65 0.252 0.251 0.252 0.251 0.252 249,939 0.2516 -1.39%
2016-05-27 0 938.0 937.5 938.5 934.0 938.0 94 88,046 936.66 0.255 0.255 0.255 0.254 0.255 345,504 0.2548 -0.42%
2016-05-26 0 942.0 940.0 942.0 942.0 943.5 472 445,020 942.84 0.256 0.256 0.256 0.256 0.257 1,734,871 0.2565 0.21%
2016-05-25 0 940.0 940.0 941.0 940.0 947.0 224 211,480 944.11 0.256 0.256 0.256 0.256 0.258 823,329 0.2569 -1.42%
2016-05-24 0 953.5 952.0 953.5 955.0 957.0 62 59,280 956.13 0.259 0.259 0.259 0.260 0.260 227,886 0.2601 -0.68%
2016-05-23 0 960.0 959.0 966.0 960.0 962.0 24 23,048 960.33 0.261 0.261 0.263 0.261 0.262 88,214 0.2613 -0.21%
2016-05-20 0 962.0 960.0 962.0 961.5 962.0 454 436,608 961.69 0.262 0.261 0.262 0.262 0.262 1,668,711 0.2616 0.00%
2016-05-19 0 962.0 962.0 963.0 962.0 966.0 106 102,146 963.64 0.262 0.262 0.262 0.262 0.263 389,611 0.2622 -1.48%
2016-05-18 0 976.5 975.0 976.5 - - 0 0 - 0.266 0.265 0.266 - - 0 - 0.00%
2016-05-17 0 976.5 975.0 977.0 976.0 988.0 1,606 1,573,282 979.63 0.266 0.265 0.266 0.266 0.269 5,902,972 0.2665 -0.56%
2016-05-16 0 982.0 982.0 989.0 982.0 982.0 10 9,820 982.00 0.267 0.267 0.269 0.267 0.267 36,756 0.2672 0.51%
2016-05-13 0 977.0 977.0 983.0 977.0 980.0 260 254,440 978.62 0.266 0.266 0.267 0.266 0.267 955,649 0.2662 -0.31%
2016-05-12 0 980.0 979.0 981.0 980.0 980.0 152 148,960 980.00 0.267 0.266 0.267 0.267 0.267 558,687 0.2666 0.41%
2016-05-11 0 976.0 976.0 981.0 976.0 976.0 2 1,952 976.00 0.266 0.266 0.267 0.266 0.266 7,351 0.2655 0.00%
2016-05-10 0 976.0 971.0 977.0 969.0 980.0 298 289,472 971.38 0.266 0.264 0.266 0.264 0.267 1,095,321 0.2643 -0.61%
2016-05-09 0 982.0 980.0 1,002 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
2016-05-06 0 982.0 980.0 986.0 - - 0 0 - 0.267 0.267 0.268 - - 0 - 0.00%
2016-05-05 0 982.0 982.0 984.0 981.0 981.0 162 160,322 989.64 0.267 0.267 0.268 0.267 0.267 595,443 0.2692 -0.71%
2016-05-04 0 989.0 982.5 989.0 999.0 1,000 84 83,992 999.90 0.269 0.267 0.269 0.272 0.272 308,748 0.2720 -1.00%
2016-05-03 0 999.0 997.0 1,003 975.0 999.0 706 699,526 990.83 0.272 0.271 0.273 0.265 0.272 2,594,955 0.2696 1.94%
2016-04-29 0 980.0 980.0 981.5 979.0 983.0 280 274,970 982.04 0.267 0.267 0.267 0.266 0.267 1,029,161 0.2672 1.71%
2016-04-28 0 963.5 963.5 969.5 - - 0 0 - 0.262 0.262 0.264 - - 0 - 0.89%
2016-04-27 0 955.0 955.0 962.0 955.0 955.0 46 43,930 955.00 0.260 0.260 0.262 0.260 0.260 169,076 0.2598 0.37%
2016-04-26 0 951.5 945.0 951.5 - - 0 0 - 0.259 0.257 0.259 - - 0 - 0.00%
2016-04-25 0 951.5 941.5 - 951.5 951.5 20 19,030 951.50 0.259 0.256 - 0.259 0.259 73,511 0.2589 -0.99%
2016-04-22 0 961.0 959.0 964.0 961.0 964.0 92 88,628 963.35 0.261 0.261 0.262 0.261 0.262 338,153 0.2621 -0.57%
2016-04-21 0 966.5 965.0 970.0 962.0 966.5 178 171,461 963.26 0.263 0.263 0.264 0.262 0.263 654,252 0.2621 0.42%
2016-04-20 0 962.5 957.5 963.0 962.5 962.5 80 77,000 962.50 0.262 0.261 0.262 0.262 0.262 294,046 0.2619 0.79%
2016-04-19 0 955.0 953.0 958.5 949.0 955.0 192 182,350 949.74 0.260 0.259 0.261 0.258 0.260 705,710 0.2584 0.53%
2016-04-18 0 950.0 948.0 953.0 950.0 953.5 12 11,421 951.75 0.258 0.258 0.259 0.258 0.259 44,107 0.2589 0.05%
2016-04-15 0 949.5 944.0 949.5 947.5 949.5 132 125,110 947.80 0.258 0.257 0.258 0.258 0.258 485,176 0.2579 -0.21%
2016-04-14 0 951.5 951.5 957.0 950.5 951.0 80 76,055 950.69 0.259 0.259 0.260 0.259 0.259 294,046 0.2587 -1.35%
2016-04-13 0 964.5 959.0 964.5 962.0 967.0 84 80,980 964.05 0.262 0.261 0.262 0.262 0.263 308,748 0.2623 -0.46%
2016-04-12 0 969.0 966.0 969.0 963.0 969.5 87 84,159 967.34 0.264 0.263 0.264 0.262 0.264 319,775 0.2632 0.94%
2016-04-11 0 960.0 959.5 965.0 960.0 960.0 4 3,840 960.00 0.261 0.261 0.263 0.261 0.261 14,702 0.2612 1.05%
2016-04-08 0 950.0 950.0 953.5 - - 0 0 - 0.258 0.258 0.259 - - 0 - 0.32%
2016-04-07 0 947.0 943.5 948.5 942.0 947.0 75 70,898 945.31 0.258 0.257 0.258 0.256 0.258 275,668 0.2572 0.00%
2016-04-06 0 947.0 942.0 947.0 949.5 949.5 50 47,475 949.50 0.258 0.256 0.258 0.258 0.258 183,779 0.2583 0.05%
2016-04-05 0 946.5 943.5 947.0 946.5 946.5 4 3,786 946.50 0.258 0.257 0.258 0.258 0.258 14,702 0.2575 -0.26%
2016-04-01 0 949.0 946.5 952.0 - - 0 0 - 0.258 0.258 0.259 - - 0 - 0.00%
2016-03-31 0 949.0 943.5 949.0 950.0 953.0 14 13,312 950.86 0.258 0.257 0.258 0.258 0.259 51,458 0.2587 -0.47%
2016-03-30 0 953.5 954.0 957.0 951.0 954.0 38 36,168 951.79 0.259 0.260 0.260 0.259 0.260 139,672 0.2589 1.76%
2016-03-29 0 937.0 937.0 939.5 - - 0 0 - 0.255 0.255 0.256 - - 0 - 0.11%
2016-03-24 0 936.0 936.0 938.0 935.5 940.5 160 149,930 937.06 0.255 0.255 0.255 0.255 0.256 588,092 0.2549 -1.78%
2016-03-23 0 953.0 945.0 978.0 - - 0 0 - 0.259 0.257 0.266 - - 0 - -1.24%
2016-03-22 0 965.0 958.0 978.0 958.0 965.0 8 7,678 959.75 0.263 0.261 0.266 0.261 0.263 29,405 0.2611 0.68%
2016-03-21 0 958.5 953.5 959.0 960.0 966.0 16 15,372 960.75 0.261 0.259 0.261 0.261 0.263 58,809 0.2614 -1.39%
2016-03-18 0 972.0 971.0 972.0 973.0 976.5 70 68,196 974.23 0.264 0.264 0.264 0.265 0.266 257,290 0.2651 -0.31%
2016-03-17 0 975.0 970.0 988.0 951.5 975.5 194 188,445 971.37 0.265 0.264 0.269 0.259 0.265 713,061 0.2643 2.85%
2016-03-16 0 948.0 945.0 951.5 948.0 948.0 42 39,816 948.00 0.258 0.257 0.259 0.258 0.258 154,374 0.2579 0.32%
2016-03-15 0 945.0 945.0 949.0 940.5 965.0 176 166,620 946.70 0.257 0.257 0.258 0.256 0.263 646,901 0.2576 -2.38%
2016-03-14 0 968.0 968.0 969.0 962.0 982.5 330 320,533 971.31 0.263 0.263 0.264 0.262 0.267 1,212,939 0.2643 -1.48%
2016-03-11 0 982.5 940.5 988.0 983.5 985.0 78 76,785 984.42 0.267 0.256 0.269 0.268 0.268 286,695 0.2678 0.31%
2016-03-10 0 979.5 955.0 980.0 - - 0 0 - 0.266 0.260 0.267 - - 0 - 0.00%
2016-03-09 0 979.5 964.5 985.0 979.5 979.5 36 35,262 979.50 0.266 0.262 0.268 0.266 0.266 132,321 0.2665 0.00%
2016-03-08 0 979.5 976.5 985.0 978.0 979.5 36 35,227 978.53 0.266 0.266 0.268 0.266 0.266 132,321 0.2662 0.31%
2016-03-07 0 976.5 976.5 979.0 973.0 976.5 426 414,973 974.12 0.266 0.266 0.266 0.265 0.266 1,565,795 0.2650 0.36%
2016-03-04 0 973.0 967.5 973.0 967.0 973.0 1,256 1,214,612 967.05 0.265 0.263 0.265 0.263 0.265 4,616,521 0.2631 2.15%
2016-03-03 0 952.5 952.5 955.5 950.0 956.5 178 169,061 949.78 0.259 0.259 0.260 0.258 0.260 654,252 0.2584 0.79%
2016-03-02 0 945.0 945.0 945.5 944.5 951.0 600 567,399 945.67 0.257 0.257 0.257 0.257 0.259 2,205,345 0.2573 -1.56%
2016-03-01 0 960.0 953.5 959.5 963.0 964.0 40 38,558 963.95 0.261 0.259 0.261 0.262 0.262 147,023 0.2623 1.11%
2016-02-29 0 949.5 944.0 958.5 949.5 949.5 2 1,899 949.50 0.258 0.257 0.261 0.258 0.258 7,351 0.2583 -0.58%
2016-02-26 0 955.0 955.0 962.0 - - 0 0 - 0.260 0.260 0.262 - - 0 - 0.00%
2016-02-25 0 955.0 955.0 958.0 955.0 957.0 158 151,034 955.91 0.260 0.260 0.261 0.260 0.260 580,741 0.2601 1.22%
2016-02-24 0 943.5 942.0 958.0 943.5 950.5 462 437,999 948.05 0.257 0.256 0.261 0.257 0.259 1,698,115 0.2579 0.80%
2016-02-23 0 936.0 933.5 955.0 936.0 943.5 1,502 1,407,887 937.34 0.255 0.254 0.260 0.255 0.257 5,520,712 0.2550 -0.64%
2016-02-22 0 942.0 915.0 942.0 941.5 942.0 510 480,415 941.99 0.256 0.249 0.256 0.256 0.256 1,874,543 0.2563 -1.05%
2016-02-19 0 952.0 940.0 957.0 950.0 957.0 346 329,606 952.62 0.259 0.256 0.260 0.258 0.260 1,271,749 0.2592 1.28%
2016-02-18 0 940.0 938.5 940.0 940.0 940.0 8 7,520 940.00 0.256 0.255 0.256 0.256 0.256 29,405 0.2557 0.00%
2016-02-17 0 940.0 940.0 942.0 938.0 941.5 74 69,621 940.82 0.256 0.256 0.256 0.255 0.256 271,992 0.2560 0.64%
2016-02-16 0 934.0 925.0 949.0 926.0 940.0 132 122,988 931.73 0.254 0.252 0.258 0.252 0.256 485,176 0.2535 -1.06%
2016-02-15 0 944.0 935.0 948.0 944.0 954.0 434 411,448 948.04 0.257 0.254 0.258 0.257 0.260 1,595,199 0.2579 -2.02%
2016-02-12 0 963.5 963.5 - 940.0 963.0 970 928,316 957.03 0.262 0.262 - 0.256 0.262 3,565,307 0.2604 3.05%
2016-02-11 0 935.0 930.5 940.0 929.0 936.0 4,328 4,029,550 931.04 0.254 0.253 0.256 0.253 0.255 15,907,885 0.2533 5.29%
2016-02-05 0 888.0 888.0 890.0 887.5 888.0 56 49,725 887.95 0.242 0.242 0.242 0.241 0.242 205,832 0.2416 0.23%
2016-02-04 0 886.0 879.0 886.0 882.0 886.0 548 485,469 885.89 0.241 0.239 0.241 0.240 0.241 2,014,215 0.2410 1.96%
2016-02-03 0 869.0 866.0 869.0 871.0 875.0 42 36,681 873.36 0.236 0.236 0.236 0.237 0.238 154,374 0.2376 0.46%
2016-02-02 0 865.0 865.0 868.0 - - 0 0 - 0.235 0.235 0.236 - - 0 - 0.12%
2016-02-01 0 864.0 864.0 866.0 862.5 863.0 92 79,353 862.53 0.235 0.235 0.236 0.235 0.235 338,153 0.2347 0.58%
2016-01-29 0 859.0 857.0 859.0 - - 0 0 - 0.234 0.233 0.234 - - 0 - -1.04%
2016-01-28 0 868.0 861.0 - 864.0 868.0 3,000 2,600,190 866.73 0.236 0.234 - 0.235 0.236 11,026,723 0.2358 0.46%
2016-01-27 0 864.0 859.0 865.0 859.0 865.5 136 117,310 862.57 0.235 0.234 0.235 0.234 0.235 499,878 0.2347 0.70%
2016-01-26 0 858.0 858.0 862.0 - - 0 0 - 0.233 0.233 0.235 - - 0 - 1.18%
2016-01-25 0 848.0 848.0 850.0 848.0 848.0 4 3,392 848.00 0.231 0.231 0.231 0.231 0.231 14,702 0.2307 0.24%
2016-01-22 0 846.0 843.0 847.0 846.0 846.0 6 5,076 846.00 0.230 0.229 0.230 0.230 0.230 22,053 0.2302 -0.59%
2016-01-21 0 851.0 850.0 855.0 847.0 847.0 60 50,820 847.00 0.232 0.231 0.233 0.230 0.230 220,534 0.2304 0.83%
2016-01-20 0 844.0 844.0 846.0 843.5 843.5 36 30,366 843.50 0.230 0.230 0.230 0.229 0.229 132,321 0.2295 0.60%
2016-01-19 0 839.0 839.0 840.0 837.0 841.0 660 553,257 838.27 0.228 0.228 0.229 0.228 0.229 2,425,879 0.2281 -0.71%
2016-01-18 0 845.0 839.0 844.0 840.5 846.0 460 388,201 843.92 0.230 0.228 0.230 0.229 0.230 1,690,764 0.2296 1.32%
2016-01-15 0 834.0 833.0 837.0 - - 0 0 - 0.227 0.227 0.228 - - 0 - 0.00%
2016-01-14 0 834.0 834.0 840.0 828.0 828.0 14 11,592 828.00 0.227 0.227 0.229 0.225 0.225 51,458 0.2253 0.12%
2016-01-13 0 833.0 828.0 834.0 833.0 834.0 130 108,320 833.23 0.227 0.225 0.227 0.227 0.227 477,825 0.2267 -1.07%
2016-01-12 0 842.0 834.5 844.0 850.0 850.0 6 5,100 850.00 0.229 0.227 0.230 0.231 0.231 22,053 0.2313 -0.94%
2016-01-11 0 850.0 847.0 853.0 850.0 852.0 58 49,374 851.28 0.231 0.230 0.232 0.231 0.232 213,183 0.2316 0.35%
2016-01-08 0 847.0 843.0 847.0 848.0 848.0 2 1,696 848.00 0.230 0.229 0.230 0.231 0.231 7,351 0.2307 0.53%
2016-01-07 0 842.5 839.0 843.0 842.5 842.5 30 25,275 842.50 0.229 0.228 0.229 0.229 0.229 110,267 0.2292 1.87%
2016-01-06 0 827.0 827.0 831.0 - - 0 0 - 0.225 0.225 0.226 - - 0 - 0.36%
2016-01-05 0 824.0 823.0 827.0 824.0 824.0 100 82,400 824.00 0.224 0.224 0.225 0.224 0.224 367,557 0.2242 0.61%
2016-01-04 0 819.0 819.0 823.0 813.0 813.0 100 81,300 813.00 0.223 0.223 0.224 0.221 0.221 367,557 0.2212 0.37%
2015-12-31 0 816.0 812.0 816.0 - - 0 0 - 0.222 0.221 0.222 - - 0 - -0.61%
2015-12-30 0 821.0 818.0 822.0 - - 0 0 - 0.223 0.223 0.224 - - 0 - 0.00%
2015-12-29 0 821.0 821.0 825.0 - - 0 0 - 0.223 0.223 0.224 - - 0 - 0.00%
2015-12-28 0 821.0 821.0 824.0 - - 0 0 - 0.223 0.223 0.224 - - 0 - 0.00%
2015-12-24 0 821.0 821.0 824.0 821.0 821.0 2 1,642 821.00 0.223 0.223 0.224 0.223 0.223 7,351 0.2234 -0.12%
2015-12-23 0 822.0 821.0 826.0 822.0 822.0 204 167,688 822.00 0.224 0.223 0.225 0.224 0.224 749,817 0.2236 -1.02%
2015-12-22 0 830.5 825.0 831.0 825.5 830.5 48 39,634 825.71 0.226 0.224 0.226 0.225 0.226 176,428 0.2246 0.79%
2015-12-21 0 824.0 818.0 824.0 822.5 824.5 608 500,780 823.65 0.224 0.223 0.224 0.224 0.224 2,234,749 0.2241 1.73%
2015-12-18 0 810.0 809.0 813.0 810.0 810.0 20 16,200 810.00 0.220 0.220 0.221 0.220 0.220 73,511 0.2204 -0.98%
2015-12-17 0 818.0 816.5 820.0 - - 0 0 - 0.223 0.222 0.223 - - 0 - 0.00%
2015-12-16 0 818.0 814.0 818.0 - - 0 0 - 0.223 0.221 0.223 - - 0 - -0.61%
2015-12-15 0 823.0 813.0 - - - 0 0 - 0.224 0.221 - - - 0 - 0.00%
2015-12-14 0 823.0 819.0 823.0 - - 0 0 - 0.224 0.223 0.224 - - 0 - 0.00%
2015-12-11 0 823.0 819.0 823.0 - - 0 0 - 0.224 0.223 0.224 - - 0 - -0.18%
2015-12-10 0 824.5 821.5 825.0 - - 100 82,200 822.00 0.224 0.224 0.224 - - 367,557 0.2236 0.00%
2015-12-09 0 824.5 824.5 827.0 824.5 824.5 2 1,649 824.50 0.224 0.224 0.225 0.224 0.224 7,351 0.2243 0.30%
2015-12-08 0 822.0 821.0 826.0 822.0 836.0 106 87,216 822.79 0.224 0.223 0.225 0.224 0.227 389,611 0.2239 -1.56%
2015-12-07 0 835.0 830.0 835.0 835.5 835.5 4 3,342 835.50 0.227 0.226 0.227 0.227 0.227 14,702 0.2273 3.09%
2015-12-04 0 810.0 810.0 816.0 - - 0 0 - 0.220 0.220 0.222 - - 0 - 0.12%
2015-12-03 0 809.0 806.0 811.0 808.0 809.0 100 80,890 808.90 0.220 0.219 0.221 0.220 0.220 367,557 0.2201 -1.34%
2015-12-02 0 820.0 817.0 821.0 - - 0 0 - 0.223 0.222 0.223 - - 0 - 0.00%
2015-12-01 0 820.0 819.0 823.0 817.0 821.0 176 144,230 819.49 0.223 0.223 0.224 0.222 0.223 646,901 0.2230 1.05%
2015-11-30 0 811.5 808.0 812.0 811.0 820.0 136 110,844 815.03 0.221 0.220 0.221 0.221 0.223 499,878 0.2217 -1.04%
2015-11-27 0 820.0 818.0 820.0 821.0 821.0 100 82,100 821.00 0.223 0.223 0.223 0.223 0.223 367,557 0.2234 -0.36%
2015-11-26 0 823.0 820.0 823.0 - - 0 0 - 0.224 0.223 0.224 - - 0 - -0.84%
2015-11-25 0 830.0 826.5 832.0 830.0 830.0 28 23,240 830.00 0.226 0.225 0.226 0.226 0.226 102,916 0.2258 0.73%
2015-11-24 0 824.0 820.0 824.0 - - 0 0 - 0.224 0.223 0.224 - - 0 - 0.00%
2015-11-23 0 824.0 819.0 825.0 824.0 824.0 10 8,240 824.00 0.224 0.223 0.224 0.224 0.224 36,756 0.2242 -0.36%
2015-11-20 0 827.0 827.0 831.0 - - 0 0 - 0.225 0.225 0.226 - - 0 - 0.36%
2015-11-19 0 824.0 823.0 827.0 824.0 824.0 8 6,592 824.00 0.224 0.224 0.225 0.224 0.224 29,405 0.2242 0.49%
2015-11-18 0 820.0 817.0 822.0 820.0 831.0 22 18,260 830.00 0.223 0.222 0.224 0.223 0.226 80,863 0.2258 -0.61%
2015-11-17 0 825.0 825.0 831.0 824.0 830.0 198 163,458 825.55 0.224 0.224 0.226 0.224 0.226 727,764 0.2246 -1.90%
2015-11-16 0 841.0 838.0 842.0 839.0 841.0 28 23,520 840.00 0.229 0.228 0.229 0.228 0.229 102,916 0.2285 0.96%
2015-11-13 0 833.0 829.0 833.0 - - 0 0 - 0.227 0.226 0.227 - - 0 - 0.00%
2015-11-12 0 833.0 833.0 836.0 832.5 833.0 70 58,300 832.86 0.227 0.227 0.227 0.226 0.227 257,290 0.2266 -0.77%
2015-11-11 0 839.5 839.5 841.0 838.5 839.5 66 55,356 838.73 0.228 0.228 0.229 0.228 0.228 242,588 0.2282 -0.06%
2015-11-10 0 840.0 836.5 840.0 - - 0 0 - 0.229 0.228 0.229 - - 0 - 0.00%
2015-11-09 0 840.0 836.5 842.0 840.0 840.0 112 94,080 840.00 0.229 0.228 0.229 0.229 0.229 411,664 0.2285 -1.18%
2015-11-06 0 850.0 850.0 852.0 - - 0 0 - 0.231 0.231 0.232 - - 0 - 0.06%
2015-11-05 0 849.5 849.5 852.0 849.0 849.5 244 207,259 849.42 0.231 0.231 0.232 0.231 0.231 896,840 0.2311 -1.45%
2015-11-04 0 862.0 856.5 862.0 862.0 862.0 300 258,600 862.00 0.235 0.233 0.235 0.235 0.235 1,102,672 0.2345 -1.26%
2015-11-03 0 873.0 870.0 874.0 - - 0 0 - 0.238 0.237 0.238 - - 0 - 0.00%
2015-11-02 0 873.0 873.0 877.0 872.5 872.5 4 3,490 872.50 0.238 0.238 0.239 0.237 0.237 14,702 0.2374 -1.13%
2015-10-30 0 883.0 880.0 883.0 - - 0 0 - 0.240 0.239 0.240 - - 0 - -0.90%
2015-10-29 0 891.0 886.5 891.0 - - 0 0 - 0.242 0.241 0.242 - - 0 - -1.00%
2015-10-28 0 900.0 896.5 902.0 900.0 900.0 20 18,000 900.00 0.245 0.244 0.245 0.245 0.245 73,511 0.2449 0.67%
2015-10-27 0 894.0 892.5 897.0 - - 0 0 - 0.243 0.243 0.244 - - 0 - 0.00%
2015-10-26 0 894.0 889.5 894.0 - - 0 0 - 0.243 0.242 0.243 - - 0 - -0.45%
2015-10-23 0 898.0 897.5 903.5 - - 0 0 - 0.244 0.244 0.246 - - 0 - 0.00%
2015-10-22 0 898.0 893.5 899.5 - - 0 0 - 0.244 0.243 0.245 - - 0 - 0.00%
2015-10-20 0 898.0 898.0 904.5 - - 0 0 - 0.244 0.244 0.246 - - 0 - 0.06%
2015-10-19 0 897.5 897.5 904.0 897.5 900.5 80 71,918 898.98 0.244 0.244 0.246 0.244 0.245 294,046 0.2446 -0.72%
2015-10-16 0 904.0 900.0 904.0 - - 0 0 - 0.246 0.245 0.246 - - 0 - -0.39%
2015-10-15 0 907.5 907.5 910.0 906.5 907.0 52 47,139 906.52 0.247 0.247 0.248 0.247 0.247 191,130 0.2466 0.95%
2015-10-14 0 899.0 899.0 903.0 898.5 899.0 58 52,117 898.57 0.245 0.245 0.246 0.244 0.245 213,183 0.2445 1.01%
2015-10-13 0 890.0 886.0 890.0 - - 0 0 - 0.242 0.241 0.242 - - 0 - -0.22%
2015-10-12 0 892.0 891.5 895.0 887.0 892.0 24 21,388 891.17 0.243 0.243 0.243 0.241 0.243 88,214 0.2425 0.90%
2015-10-09 0 884.0 882.0 888.0 883.0 884.0 40 35,339 883.48 0.241 0.240 0.242 0.240 0.241 147,023 0.2404 0.57%
2015-10-08 0 879.0 875.0 879.0 - - 0 0 - 0.239 0.238 0.239 - - 0 - -0.45%
2015-10-07 0 883.0 879.0 883.0 883.0 884.0 100 88,368 883.68 0.240 0.239 0.240 0.240 0.241 367,557 0.2404 1.32%
2015-10-06 0 871.5 871.5 877.5 - - 0 0 - 0.237 0.237 0.239 - - 0 - 0.23%
2015-10-05 0 869.5 869.5 874.0 - - 0 0 - 0.237 0.237 0.238 - - 0 - 2.41%
2015-10-02 0 849.0 849.0 855.0 849.0 860.0 116 98,555 849.61 0.231 0.231 0.233 0.231 0.234 426,367 0.2312 -1.62%
2015-09-30 0 863.0 861.0 865.0 - - 0 0 - 0.235 0.234 0.235 - - 0 - 0.00%
2015-09-29 0 863.0 862.0 866.0 863.0 871.0 290 251,790 868.24 0.235 0.235 0.236 0.235 0.237 1,065,917 0.2362 -1.93%
2015-09-25 0 880.0 876.0 880.0 881.0 881.0 12 10,572 881.00 0.239 0.238 0.239 0.240 0.240 44,107 0.2397 1.15%
2015-09-24 0 870.0 869.5 875.0 - - 0 0 - 0.237 0.237 0.238 - - 0 - 0.58%
2015-09-23 0 865.0 865.0 868.0 864.5 868.0 96 83,019 864.78 0.235 0.235 0.236 0.235 0.236 352,855 0.2353 -0.69%
2015-09-22 0 871.0 869.0 874.0 870.5 871.5 270 235,170 871.00 0.237 0.236 0.238 0.237 0.237 992,405 0.2370 -0.29%
2015-09-21 0 873.5 872.0 874.5 870.0 875.0 620 539,542 870.23 0.238 0.237 0.238 0.237 0.238 2,278,856 0.2368 0.75%
2015-09-18 0 867.0 866.0 868.5 867.0 867.0 600 520,200 867.00 0.236 0.236 0.236 0.236 0.236 2,205,345 0.2359 1.05%
2015-09-17 0 858.0 858.0 860.5 858.0 858.0 2 1,716 858.00 0.233 0.233 0.234 0.233 0.233 7,351 0.2334 1.18%
2015-09-16 0 848.0 848.0 850.5 846.0 846.0 2 1,692 846.00 0.231 0.231 0.231 0.230 0.230 7,351 0.2302 -0.24%
2015-09-15 0 850.0 847.5 850.0 - - 0 0 - 0.231 0.231 0.231 - - 0 - 0.00%
2015-09-14 0 850.0 848.5 851.0 850.0 851.0 1,690 1,437,680 850.70 0.231 0.231 0.232 0.231 0.232 6,211,720 0.2314 -0.12%
2015-09-11 0 851.0 851.0 851.5 851.0 851.5 20 17,027 851.35 0.232 0.232 0.232 0.232 0.232 73,511 0.2316 0.06%
2015-09-10 0 850.5 848.0 850.5 858.0 858.0 20 17,160 858.00 0.231 0.231 0.231 0.233 0.233 73,511 0.2334 -1.22%
2015-09-09 0 861.0 858.5 861.0 861.5 861.5 4 3,446 861.50 0.234 0.234 0.234 0.234 0.234 14,702 0.2344 0.35%
2015-09-08 0 858.0 857.5 859.0 858.0 861.5 648 556,934 859.47 0.233 0.233 0.234 0.233 0.234 2,381,772 0.2338 -0.41%
2015-09-07 0 861.5 861.0 862.5 - - 0 0 - 0.234 0.234 0.235 - - 0 - 0.00%
2015-09-04 0 861.5 861.0 864.0 861.0 873.0 102 87,864 861.41 0.234 0.234 0.235 0.234 0.238 374,909 0.2344 -1.66%
2015-09-02 0 876.0 873.5 876.0 877.0 877.0 100 87,700 877.00 0.238 0.238 0.238 0.239 0.239 367,557 0.2386 -0.23%
2015-09-01 0 878.0 875.5 878.0 878.0 878.0 340 298,520 878.00 0.239 0.238 0.239 0.239 0.239 1,249,695 0.2389 0.80%
2015-08-31 0 871.0 868.0 871.0 871.5 871.5 150 130,725 871.50 0.237 0.236 0.237 0.237 0.237 551,336 0.2371 0.52%
2015-08-28 0 866.5 866.0 868.5 864.0 866.0 190 164,430 865.42 0.236 0.236 0.236 0.235 0.236 698,359 0.2355 0.29%
2015-08-27 0 864.0 863.0 865.5 862.5 864.0 176 151,828 862.66 0.235 0.235 0.235 0.235 0.235 646,901 0.2347 -0.92%
2015-08-26 0 872.0 871.5 874.0 871.0 873.0 128 111,650 872.27 0.237 0.237 0.238 0.237 0.238 470,473 0.2373 -1.02%
2015-08-25 0 881.0 880.0 881.0 884.5 890.0 848 751,076 885.70 0.240 0.239 0.240 0.241 0.242 3,116,887 0.2410 -1.01%
2015-08-24 0 890.0 887.5 890.0 887.0 894.0 3,798 3,385,834 891.48 0.242 0.241 0.242 0.241 0.243 13,959,831 0.2425 0.45%
2015-08-21 0 886.0 883.5 886.5 884.5 897.0 1,026 916,627 893.40 0.241 0.240 0.241 0.241 0.244 3,771,139 0.2431 1.49%
2015-08-20 0 873.0 871.5 873.0 869.0 874.0 210 182,670 869.86 0.238 0.237 0.238 0.236 0.238 771,871 0.2367 1.63%
2015-08-19 0 859.0 855.0 859.0 856.5 859.0 60 51,415 856.92 0.234 0.233 0.234 0.233 0.234 220,534 0.2331 0.17%
2015-08-18 0 857.5 857.5 860.0 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2015-08-17 0 857.5 856.0 858.5 - - 0 0 - 0.233 0.233 0.234 - - 0 - 0.00%
2015-08-14 0 857.5 855.5 858.0 855.5 857.5 26 22,285 857.12 0.233 0.233 0.233 0.233 0.233 95,565 0.2332 -0.17%
2015-08-13 0 859.0 857.0 859.5 859.0 859.5 34 29,221 859.44 0.234 0.233 0.234 0.234 0.234 124,970 0.2338 0.47%
2015-08-12 0 855.0 854.0 858.0 853.0 853.0 12 10,236 853.00 0.233 0.232 0.233 0.232 0.232 44,107 0.2321 0.12%
2015-08-11 0 854.0 - - 841.5 846.0 54 45,642 845.22 0.232 - - 0.229 0.230 198,481 0.2300 1.55%
2015-08-10 0 841.0 839.0 841.5 841.0 841.0 4 3,364 841.00 0.229 0.228 0.229 0.229 0.229 14,702 0.2288 0.42%
2015-08-07 0 837.5 837.5 840.0 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.54%
2015-08-06 0 833.0 830.5 833.0 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.18%
2015-08-05 0 834.5 832.0 834.5 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.18%
2015-08-04 0 836.0 835.0 839.0 832.0 833.0 22 18,324 832.91 0.227 0.227 0.228 0.226 0.227 80,863 0.2266 -0.18%
2015-08-03 0 837.5 837.5 840.0 - - 0 0 - 0.228 0.228 0.229 - - 0 - 0.54%
2015-07-31 0 833.0 829.0 833.0 - - 0 0 - 0.227 0.226 0.227 - - 0 - -0.24%
2015-07-30 0 835.0 834.0 835.0 836.0 840.0 60 50,320 838.67 0.227 0.227 0.227 0.227 0.229 220,534 0.2282 -0.83%
2015-07-29 0 842.0 840.5 843.0 - - 0 0 - 0.229 0.229 0.229 - - 0 - 0.00%
2015-07-28 0 842.0 839.5 842.0 842.0 842.5 4 3,369 842.25 0.229 0.228 0.229 0.229 0.229 14,702 0.2291 -0.30%
2015-07-27 0 844.5 844.5 848.0 840.5 841.0 162 136,236 840.96 0.230 0.230 0.231 0.229 0.229 595,443 0.2288 1.62%
2015-07-24 0 831.0 831.0 833.0 827.0 834.0 184 152,866 830.79 0.226 0.226 0.227 0.225 0.227 676,306 0.2260 -1.66%
2015-07-23 0 845.0 844.0 848.0 841.5 844.0 202 170,088 842.02 0.230 0.230 0.231 0.229 0.230 742,466 0.2291 0.48%
2015-07-22 0 841.0 839.0 841.5 841.0 843.0 4 3,368 842.00 0.229 0.228 0.229 0.229 0.229 14,702 0.2291 -0.83%
2015-07-21 0 848.0 847.0 851.0 844.5 848.0 234 197,969 846.02 0.231 0.230 0.232 0.230 0.231 860,084 0.2302 -0.82%
2015-07-20 0 855.0 853.0 856.0 850.0 854.0 268 228,602 852.99 0.233 0.232 0.233 0.231 0.232 985,054 0.2321 -2.51%
2015-07-17 0 877.0 877.0 879.5 877.0 877.0 100 87,700 877.00 0.239 0.239 0.239 0.239 0.239 367,557 0.2386 -0.34%
2015-07-16 0 880.0 877.5 880.0 - - 0 0 - 0.239 0.239 0.239 - - 0 - -0.90%
2015-07-15 0 888.0 885.5 888.0 888.0 888.0 130 115,440 888.00 0.242 0.241 0.242 0.242 0.242 477,825 0.2416 0.11%
2015-07-14 0 887.0 884.5 887.0 888.0 888.0 180 159,840 888.00 0.241 0.241 0.241 0.242 0.242 661,603 0.2416 0.28%
2015-07-13 0 884.5 884.0 888.0 884.0 892.5 6 5,338 889.67 0.241 0.241 0.242 0.241 0.243 22,053 0.2420 -0.73%
2015-07-10 0 891.0 891.0 894.0 891.0 892.5 610 543,555 891.07 0.242 0.242 0.243 0.242 0.243 2,242,100 0.2424 0.00%
2015-07-09 0 891.0 891.0 893.5 - - 0 0 - 0.242 0.242 0.243 - - 0 - 0.79%
2015-07-08 0 884.0 884.0 886.5 881.5 885.0 118 104,122 882.39 0.241 0.241 0.241 0.240 0.241 433,718 0.2401 -1.28%
2015-07-07 0 895.5 895.0 897.5 895.5 896.0 410 367,160 895.51 0.244 0.243 0.244 0.244 0.244 1,506,985 0.2436 0.11%
2015-07-06 0 894.5 891.0 895.0 894.5 896.0 170 152,290 895.82 0.243 0.242 0.243 0.243 0.244 624,848 0.2437 -0.17%
2015-07-03 0 896.0 895.0 898.0 - - 0 0 - 0.244 0.243 0.244 - - 0 - 0.00%
2015-07-02 0 896.0 891.0 896.0 897.5 900.0 102 91,785 899.85 0.244 0.242 0.244 0.244 0.245 374,909 0.2448 -0.67%
2015-06-30 0 902.0 902.0 903.5 902.0 906.0 46 41,619 904.76 0.245 0.245 0.246 0.245 0.246 169,076 0.2462 -0.33%
2015-06-29 0 905.0 905.0 906.0 905.0 908.0 14 12,682 905.86 0.246 0.246 0.246 0.246 0.247 51,458 0.2465 0.11%
2015-06-26 0 904.0 899.0 904.0 - - 0 0 - 0.246 0.245 0.246 - - 0 - 0.00%
2015-06-25 0 904.0 902.5 904.0 905.0 905.0 20 18,100 905.00 0.246 0.246 0.246 0.246 0.246 73,511 0.2462 0.00%
2015-06-24 0 904.0 901.0 904.0 905.0 905.0 100 90,500 905.00 0.246 0.245 0.246 0.246 0.246 367,557 0.2462 -0.66%
2015-06-23 0 910.0 909.0 910.0 - - 0 0 - 0.248 0.247 0.248 - - 0 - -0.98%
2015-06-22 0 919.0 918.5 919.5 - - 0 0 - 0.250 0.250 0.250 - - 0 - -0.16%
2015-06-19 0 920.5 919.0 921.5 920.5 920.5 400 368,200 920.50 0.250 0.250 0.251 0.250 0.250 1,470,230 0.2504 0.82%
2015-06-18 0 913.0 913.0 916.0 - - 0 0 - 0.248 0.248 0.249 - - 0 - 0.94%
2015-06-17 0 904.5 904.5 907.0 904.5 904.5 38 34,371 904.50 0.246 0.246 0.247 0.246 0.246 139,672 0.2461 -0.60%
2015-06-16 0 910.0 907.5 910.5 912.0 912.0 50 45,600 912.00 0.248 0.247 0.248 0.248 0.248 183,779 0.2481 0.39%
2015-06-15 0 906.5 903.5 906.5 907.5 907.5 2 1,815 907.50 0.247 0.246 0.247 0.247 0.247 7,351 0.2469 -0.28%
2015-06-12 0 909.0 906.0 909.0 - - 0 0 - 0.247 0.246 0.247 - - 0 - -0.11%
2015-06-11 0 910.0 907.5 910.0 912.0 912.0 100 91,200 912.00 0.248 0.247 0.248 0.248 0.248 367,557 0.2481 0.22%
2015-06-10 0 908.0 908.0 911.0 908.0 908.0 10 9,080 908.00 0.247 0.247 0.248 0.247 0.247 36,756 0.2470 0.67%
2015-06-09 0 902.0 900.0 905.0 902.0 902.0 2 1,804 902.00 0.245 0.245 0.246 0.245 0.245 7,351 0.2454 0.00%
2015-06-08 0 902.0 900.5 903.5 902.0 903.0 502 452,856 902.10 0.245 0.245 0.246 0.245 0.246 1,845,138 0.2454 0.00%
2015-06-05 0 902.0 902.0 904.5 902.0 905.0 54 48,858 904.78 0.245 0.245 0.246 0.245 0.246 198,481 0.2462 -0.72%
2015-06-04 0 908.5 906.0 909.0 908.5 910.0 150 136,395 909.30 0.247 0.246 0.247 0.247 0.248 551,336 0.2474 -0.49%
2015-06-03 0 913.0 912.5 915.5 - - 0 0 - 0.248 0.248 0.249 - - 0 - 0.00%
2015-06-02 0 913.0 911.0 913.0 - - 0 0 - 0.248 0.248 0.248 - - 0 - 0.00%
2015-06-01 0 913.0 911.0 913.0 913.0 913.0 30 27,390 913.00 0.248 0.248 0.248 0.248 0.248 110,267 0.2484 0.05%
2015-05-29 0 912.5 912.0 914.5 - - 0 0 - 0.248 0.248 0.249 - - 0 - 0.00%
2015-05-28 0 912.5 912.5 914.0 911.0 911.0 10 9,110 911.00 0.248 0.248 0.249 0.248 0.248 36,756 0.2479 -0.27%
2015-05-27 0 915.0 912.0 914.5 914.0 917.0 90 82,286 914.29 0.249 0.248 0.249 0.249 0.249 330,802 0.2487 -0.60%
2015-05-26 0 920.5 917.5 920.5 919.5 933.0 548 510,888 932.28 0.250 0.250 0.250 0.250 0.254 2,014,215 0.2536 -1.07%
2015-05-22 0 930.5 930.5 933.0 925.5 928.0 160 148,230 926.44 0.253 0.253 0.254 0.252 0.252 588,092 0.2521 0.27%
2015-05-21 0 928.0 928.0 931.0 - - 0 0 - 0.252 0.252 0.253 - - 0 - 0.11%
2015-05-20 0 927.0 925.5 927.0 927.0 929.0 112 103,846 927.20 0.252 0.252 0.252 0.252 0.253 411,664 0.2523 -1.12%
2015-05-19 0 937.5 - 942.0 937.5 939.5 28 26,290 938.93 0.255 - 0.256 0.255 0.256 102,916 0.2555 -0.42%
2015-05-18 0 941.5 941.5 943.0 937.5 937.5 40 37,500 937.50 0.256 0.256 0.257 0.255 0.255 147,023 0.2551 0.70%
2015-05-15 0 935.0 935.0 938.0 935.0 935.0 4 3,740 935.00 0.254 0.254 0.255 0.254 0.254 14,702 0.2544 0.11%
2015-05-14 0 934.0 931.5 934.5 931.0 934.0 282 262,882 932.21 0.254 0.253 0.254 0.253 0.254 1,036,512 0.2536 1.91%
2015-05-13 0 916.5 916.5 919.0 915.5 915.5 18 16,479 915.50 0.249 0.249 0.250 0.249 0.249 66,160 0.2491 0.60%
2015-05-12 0 911.0 908.5 911.0 - - 0 0 - 0.248 0.247 0.248 - - 0 - -0.05%
2015-05-11 0 911.5 908.5 911.5 912.0 912.0 2 1,824 912.00 0.248 0.247 0.248 0.248 0.248 7,351 0.2481 0.11%
2015-05-08 0 910.5 910.5 913.5 910.0 910.0 50 45,500 910.00 0.248 0.248 0.249 0.248 0.248 183,779 0.2476 0.05%
2015-05-07 0 910.0 907.0 909.5 916.0 916.0 4 3,664 916.00 0.248 0.247 0.247 0.249 0.249 14,702 0.2492 -0.66%
2015-05-06 0 916.0 913.5 916.0 917.0 917.0 4 3,668 917.00 0.249 0.249 0.249 0.249 0.249 14,702 0.2495 0.49%
2015-05-05 0 911.5 911.5 914.0 - - 0 0 - 0.248 0.248 0.249 - - 0 - 0.16%
2015-05-04 0 910.0 907.5 910.0 909.5 910.0 184 167,390 909.73 0.248 0.247 0.248 0.247 0.248 676,306 0.2475 -1.52%
2015-04-30 0 924.0 924.0 926.5 920.5 923.5 76 70,138 922.87 0.251 0.251 0.252 0.250 0.251 279,344 0.2511 -0.54%
2015-04-29 0 929.0 926.0 929.0 929.0 929.0 6 5,574 929.00 0.253 0.252 0.253 0.253 0.253 22,053 0.2527 0.60%
2015-04-28 0 923.5 921.0 923.5 920.0 923.5 52 47,847 920.13 0.251 0.251 0.251 0.250 0.251 191,130 0.2503 1.54%
2015-04-27 0 909.5 907.0 909.5 908.0 909.5 166 150,860 908.80 0.247 0.247 0.247 0.247 0.247 610,145 0.2473 -0.66%
2015-04-24 0 915.5 915.5 918.5 - - 0 0 - 0.249 0.249 0.250 - - 0 - 0.27%
2015-04-23 0 913.0 910.5 913.0 912.5 931.0 118 107,833 913.84 0.248 0.248 0.248 0.248 0.253 433,718 0.2486 -0.81%
2015-04-22 0 920.5 920.0 923.0 - - 0 0 - 0.250 0.250 0.251 - - 0 - 0.16%
2015-04-21 0 919.0 917.0 919.5 918.0 919.0 230 211,170 918.13 0.250 0.249 0.250 0.250 0.250 845,382 0.2498 -0.65%
2015-04-20 0 925.0 925.0 928.0 923.5 923.5 14 12,929 923.50 0.252 0.252 0.252 0.251 0.251 51,458 0.2513 0.22%
2015-04-17 0 923.0 923.0 925.5 920.0 922.5 6 5,525 920.83 0.251 0.251 0.252 0.250 0.251 22,053 0.2505 -0.22%
2015-04-16 0 925.0 925.0 929.0 917.0 922.5 304 280,768 923.58 0.252 0.252 0.253 0.249 0.251 1,117,375 0.2513 0.87%
2015-04-15 0 917.0 915.0 916.5 918.5 918.5 100 91,850 918.50 0.249 0.249 0.249 0.250 0.250 367,557 0.2499 -0.16%
2015-04-14 0 918.5 916.0 918.5 - - 100 92,150 921.50 0.250 0.249 0.250 - - 367,557 0.2507 -0.33%
2015-04-13 0 921.5 921.5 924.5 - - 0 0 - 0.251 0.251 0.252 - - 0 - 0.33%
2015-04-10 0 918.5 916.5 919.0 918.5 918.5 100 91,850 918.50 0.250 0.249 0.250 0.250 0.250 367,557 0.2499 0.00%
2015-04-09 0 918.5 917.0 919.5 918.5 918.5 60 55,110 918.50 0.250 0.249 0.250 0.250 0.250 220,534 0.2499 -1.18%
2015-04-08 0 929.5 929.0 931.5 929.5 930.5 634 589,317 929.52 0.253 0.253 0.253 0.253 0.253 2,330,314 0.2529 0.65%
2015-04-02 0 923.5 923.5 926.0 923.0 923.5 400 369,300 923.25 0.251 0.251 0.252 0.251 0.251 1,470,230 0.2512 1.37%
2015-04-01 0 911.0 910.0 912.5 911.0 911.0 2 1,822 911.00 0.248 0.248 0.248 0.248 0.248 7,351 0.2479 0.39%
2015-03-31 0 907.5 905.0 907.5 - - 0 0 - 0.247 0.246 0.247 - - 0 - -0.71%
2015-03-30 0 914.0 912.0 914.5 914.0 914.0 6 5,484 914.00 0.249 0.248 0.249 0.249 0.249 22,053 0.2487 -0.92%
2015-03-27 0 922.5 920.0 922.5 923.0 925.5 300 277,150 923.83 0.251 0.250 0.251 0.251 0.252 1,102,672 0.2513 -0.49%
2015-03-26 0 927.0 927.0 930.0 918.5 920.5 134 123,147 919.01 0.252 0.252 0.253 0.250 0.250 492,527 0.2500 1.20%
2015-03-25 0 916.0 916.0 919.0 - - 0 0 - 0.249 0.249 0.250 - - 0 - 0.33%
2015-03-24 0 913.0 911.5 914.0 913.0 913.5 116 105,916 913.07 0.248 0.248 0.249 0.248 0.249 426,367 0.2484 0.44%
2015-03-23 0 909.0 909.0 910.0 908.5 909.0 110 99,987 908.97 0.247 0.247 0.248 0.247 0.247 404,313 0.2473 1.17%
2015-03-20 0 898.5 898.0 901.0 - - 0 0 - 0.244 0.244 0.245 - - 0 - 0.00%
2015-03-19 0 898.5 895.5 898.5 902.5 902.5 60 54,150 902.50 0.244 0.244 0.244 0.246 0.246 220,534 0.2455 1.76%
2015-03-18 0 883.0 880.5 883.5 883.0 885.5 116 102,444 883.14 0.240 0.240 0.240 0.240 0.241 426,367 0.2403 -0.62%
2015-03-17 0 888.5 887.5 890.5 888.5 888.5 80 71,080 888.50 0.242 0.241 0.242 0.242 0.242 294,046 0.2417 -0.50%
2015-03-16 0 893.0 893.0 896.0 - - 0 0 - 0.243 0.243 0.244 - - 0 - 0.00%
2015-03-13 0 893.0 891.0 893.5 893.0 893.0 50 44,650 893.00 0.243 0.242 0.243 0.243 0.243 183,779 0.2430 -0.06%
2015-03-12 0 893.5 893.5 896.0 887.0 888.5 216 191,819 888.05 0.243 0.243 0.244 0.241 0.242 793,924 0.2416 0.00%
2015-03-11 0 893.5 893.5 896.0 893.5 894.0 140 125,100 893.57 0.243 0.243 0.244 0.243 0.243 514,580 0.2431 0.17%
2015-03-10 0 892.0 889.5 892.0 892.0 894.5 38 33,918 892.58 0.243 0.242 0.243 0.243 0.243 139,672 0.2428 -1.22%
2015-03-09 0 903.0 - 960.0 922.0 922.0 20 18,440 922.00 0.246 - 0.261 0.251 0.251 73,511 0.2508 -2.06%
2015-03-06 0 922.0 918.0 922.0 - - 0 0 - 0.251 0.250 0.251 - - 0 - -0.27%
2015-03-05 0 924.5 922.0 924.5 927.0 927.0 2 1,854 927.00 0.252 0.251 0.252 0.252 0.252 7,351 0.2522 -0.32%
2015-03-04 0 927.5 927.5 928.0 924.0 924.0 8 7,392 924.00 0.252 0.252 0.252 0.251 0.251 29,405 0.2514 0.00%
2015-03-03 0 927.5 927.5 930.0 918.0 926.0 252 231,612 919.10 0.252 0.252 0.253 0.250 0.252 926,245 0.2501 -1.17%
2015-03-02 0 938.5 936.0 938.5 938.5 938.5 20 18,770 938.50 0.255 0.255 0.255 0.255 0.255 73,511 0.2553 0.91%
2015-02-27 0 930.0 930.0 931.5 - - 0 0 - 0.253 0.253 0.253 - - 0 - 0.00%
2015-02-26 0 930.0 930.0 933.0 - - 0 0 - 0.253 0.253 0.254 - - 0 - 0.16%
2015-02-25 0 928.5 928.5 931.5 927.5 931.0 114 106,103 930.73 0.253 0.253 0.253 0.252 0.253 419,015 0.2532 0.49%
2015-02-24 0 924.0 921.0 924.0 925.0 925.5 52 48,125 925.48 0.251 0.251 0.251 0.252 0.252 191,130 0.2518 -0.22%
2015-02-23 0 926.0 923.0 925.5 925.5 927.0 450 417,075 926.83 0.252 0.251 0.252 0.252 0.252 1,654,008 0.2522 -0.38%
2015-02-18 0 929.5 926.5 929.5 938.0 938.0 4 3,752 938.00 0.253 0.252 0.253 0.255 0.255 14,702 0.2552 -1.38%
2015-02-17 0 942.5 940.0 942.5 - - 0 0 - 0.256 0.256 0.256 - - 0 - -0.89%
2015-02-16 0 951.0 948.5 951.0 951.5 951.5 60 57,090 951.50 0.259 0.258 0.259 0.259 0.259 220,534 0.2589 0.79%
2015-02-13 0 943.5 943.5 946.5 - - 0 0 - 0.257 0.257 0.258 - - 0 - 0.21%
2015-02-12 0 941.5 940.5 941.5 - - 0 0 - 0.256 0.256 0.256 - - 0 - -1.10%
2015-02-11 0 952.0 950.5 953.0 952.0 952.0 3,000 2,856,000 952.00 0.259 0.259 0.259 0.259 0.259 11,026,723 0.2590 -0.21%
2015-02-10 0 954.0 954.0 957.0 954.0 954.0 40 38,160 954.00 0.260 0.260 0.260 0.260 0.260 147,023 0.2596 0.00%
2015-02-09 0 954.0 952.0 954.0 - - 0 0 - 0.260 0.259 0.260 - - 0 - -2.00%
2015-02-06 0 973.5 973.5 976.0 - - 0 0 - 0.265 0.265 0.266 - - 0 - 0.00%
2015-02-05 0 973.5 974.0 977.0 - - 0 0 - 0.265 0.265 0.266 - - 0 - 0.26%
2015-02-04 0 971.0 971.0 974.0 970.5 970.5 60 58,230 970.50 0.264 0.264 0.265 0.264 0.264 220,534 0.2640 -1.47%
2015-02-03 0 985.5 985.5 988.0 981.0 981.0 20 19,620 981.00 0.268 0.268 0.269 0.267 0.267 73,511 0.2669 0.05%
2015-02-02 0 985.0 983.0 986.0 985.0 985.0 20 19,700 985.00 0.268 0.267 0.268 0.268 0.268 73,511 0.2680 1.60%
2015-01-30 0 969.5 969.0 972.0 966.5 969.5 80 77,470 968.38 0.264 0.264 0.264 0.263 0.264 294,046 0.2635 -1.67%
2015-01-29 0 986.0 983.5 986.5 - - 0 0 - 0.268 0.268 0.268 - - 0 - -0.40%
2015-01-28 0 990.0 988.5 991.0 990.0 993.0 90 89,205 991.17 0.269 0.269 0.270 0.269 0.270 330,802 0.2697 0.56%
2015-01-27 0 984.5 982.5 985.0 - - 0 0 - 0.268 0.267 0.268 - - 0 - -0.71%
2015-01-26 0 991.5 988.0 992.0 996.0 996.0 28 27,888 996.00 0.270 0.269 0.270 0.271 0.271 102,916 0.2710 -0.45%
2015-01-23 0 996.0 993.5 996.0 997.0 998.0 140 139,680 997.71 0.271 0.270 0.271 0.271 0.272 514,580 0.2714 0.61%
2015-01-22 0 990.0 987.5 990.0 991.0 991.0 4 3,964 991.00 0.269 0.269 0.269 0.270 0.270 14,702 0.2696 -1.00%
2015-01-21 0 1,000 997.0 1,000 995.0 1,003 100 100,010 1,000.1 0.272 0.271 0.272 0.271 0.273 367,557 0.2721 1.94%
2015-01-20 0 981.0 981.0 985.0 980.5 980.5 44 43,142 980.50 0.267 0.267 0.268 0.267 0.267 161,725 0.2668 0.05%
2015-01-19 0 980.5 979.0 981.0 979.0 983.0 300 294,100 980.33 0.267 0.266 0.267 0.266 0.267 1,102,672 0.2667 1.40%
2015-01-16 0 967.0 965.0 968.0 967.0 970.0 340 329,400 968.82 0.263 0.263 0.263 0.263 0.264 1,249,695 0.2636 2.27%
2015-01-15 0 945.5 943.5 946.0 945.5 947.0 106 100,232 945.58 0.257 0.257 0.257 0.257 0.258 389,611 0.2573 -0.05%
2015-01-14 0 946.0 943.0 947.0 - - 0 0 - 0.257 0.257 0.258 - - 0 - -0.63%
2015-01-13 0 952.0 952.0 955.0 951.0 951.0 54 51,354 951.00 0.259 0.259 0.260 0.259 0.259 198,481 0.2587 0.85%
2015-01-12 0 944.0 943.0 946.0 943.0 944.0 66 62,294 943.85 0.257 0.257 0.257 0.257 0.257 242,588 0.2568 1.45%
2015-01-09 0 930.5 930.5 933.0 - - 0 0 - 0.253 0.253 0.254 - - 0 - 0.11%
2015-01-08 0 929.5 928.0 931.0 929.0 931.0 1,002 930,891 929.03 0.253 0.252 0.253 0.253 0.253 3,682,925 0.2528 -0.48%
2015-01-07 0 934.0 932.5 935.0 933.0 938.0 40 37,420 935.50 0.254 0.254 0.254 0.254 0.255 147,023 0.2545 0.59%
2015-01-06 0 928.5 928.0 931.0 928.0 928.0 12 11,136 928.00 0.253 0.252 0.253 0.252 0.252 44,107 0.2525 1.25%
2015-01-05 0 917.0 917.0 921.0 914.0 914.0 6 5,484 914.00 0.249 0.249 0.251 0.249 0.249 22,053 0.2487 0.44%
2015-01-02 0 913.0 910.0 914.0 - - 0 0 - 0.248 0.248 0.249 - - 0 - -0.98%
2014-12-31 0 922.0 922.0 926.0 - - 0 0 - 0.251 0.251 0.252 - - 0 - 0.82%
2014-12-30 0 914.5 911.0 915.0 - - 0 0 - 0.249 0.248 0.249 - - 0 - -0.65%
2014-12-29 0 920.5 - - 920.5 920.5 6 5,523 920.50 0.250 - - 0.250 0.250 22,053 0.2504 1.49%
2014-12-24 0 907.0 - - 907.0 907.0 20 18,140 907.00 0.247 - - 0.247 0.247 73,511 0.2468 0.00%
2014-12-23 0 907.0 907.0 911.0 907.0 907.0 6 5,442 907.00 0.247 0.247 0.248 0.247 0.247 22,053 0.2468 -1.52%
2014-12-22 0 921.0 921.0 923.5 - - 0 0 - 0.251 0.251 0.251 - - 0 - 0.16%
2014-12-19 0 919.5 919.5 922.5 918.0 920.0 2,816 2,588,598 919.25 0.250 0.250 0.251 0.250 0.250 10,350,417 0.2501 -0.16%
2014-12-18 0 921.0 920.5 924.0 917.0 920.5 4,410 4,054,000 919.27 0.251 0.250 0.251 0.249 0.250 16,209,282 0.2501 -0.11%
2014-12-17 0 922.0 922.0 924.5 921.5 921.5 26 23,959 921.50 0.251 0.251 0.252 0.251 0.251 95,565 0.2507 0.05%
2014-12-16 0 921.5 919.5 922.0 - - 0 0 - 0.251 0.250 0.251 - - 0 - -1.65%
2014-12-15 0 937.0 934.5 937.0 - - 0 0 - 0.255 0.254 0.255 - - 0 - -0.27%
2014-12-12 0 939.5 937.5 939.5 - - 0 0 - 0.256 0.255 0.256 - - 0 - -0.21%
2014-12-11 0 941.5 940.0 943.0 941.5 941.5 2 1,883 941.50 0.256 0.256 0.257 0.256 0.256 7,351 0.2562 -0.79%
2014-12-10 0 949.0 948.5 951.0 945.0 949.0 104 98,296 945.15 0.258 0.258 0.259 0.257 0.258 382,260 0.2571 2.37%
2014-12-09 0 927.0 927.0 929.5 - - 0 0 - 0.252 0.252 0.253 - - 0 - 0.98%
2014-12-08 0 918.0 917.5 920.0 918.0 918.0 2 1,836 918.00 0.250 0.250 0.250 0.250 0.250 7,351 0.2498 -0.86%
2014-12-05 0 926.0 925.5 928.0 926.0 926.0 10 9,260 926.00 0.252 0.252 0.252 0.252 0.252 36,756 0.2519 -0.22%
2014-12-04 0 928.0 925.5 928.0 928.0 928.0 100 92,800 928.00 0.252 0.252 0.252 0.252 0.252 367,557 0.2525 0.00%
2014-12-03 0 928.0 925.0 928.0 - - 0 0 - 0.252 0.252 0.252 - - 0 - -0.11%
2014-12-02 0 929.0 926.5 929.0 926.0 929.0 158 146,642 928.11 0.253 0.252 0.253 0.252 0.253 580,741 0.2525 4.26%
2014-12-01 0 891.0 889.0 891.5 887.0 891.0 1,110 988,920 890.92 0.242 0.242 0.243 0.241 0.242 4,079,887 0.2424 -2.46%
2014-11-28 0 913.5 911.0 913.5 - - 0 0 - 0.249 0.248 0.249 - - 0 - -0.81%
2014-11-27 0 921.0 918.5 921.0 922.0 922.0 20 18,440 922.00 0.251 0.250 0.251 0.251 0.251 73,511 0.2508 -0.16%
2014-11-26 0 922.5 922.0 924.5 - - 0 0 - 0.251 0.251 0.252 - - 0 - 0.00%
2014-11-25 0 922.5 920.5 922.5 922.5 922.5 8 7,380 922.50 0.251 0.250 0.251 0.251 0.251 29,405 0.2510 0.22%
2014-11-24 0 920.5 920.5 923.0 - - 0 0 - 0.250 0.250 0.251 - - 0 - 0.16%
2014-11-21 0 919.0 918.5 921.0 - - 0 0 - 0.250 0.250 0.251 - - 0 - 0.82%
2014-11-20 0 911.5 912.0 914.5 910.0 910.0 50 45,500 910.00 0.248 0.248 0.249 0.248 0.248 183,779 0.2476 -0.76%
2014-11-19 0 918.5 918.5 920.5 - - 0 0 - 0.250 0.250 0.250 - - 0 - 0.11%
2014-11-18 0 917.5 917.0 919.0 912.0 913.0 102 93,026 912.02 0.250 0.249 0.250 0.248 0.248 374,909 0.2481 0.27%
2014-11-17 0 915.0 912.5 915.0 915.0 915.0 3,000 2,745,000 915.00 0.249 0.248 0.249 0.249 0.249 11,026,723 0.2489 2.98%
2014-11-14 0 888.5 886.0 889.0 - - 0 0 - 0.242 0.241 0.242 - - 0 - -0.17%
2014-11-13 0 890.0 887.5 890.0 - - 0 0 - 0.242 0.241 0.242 - - 0 - -0.78%
2014-11-12 0 897.0 896.0 898.5 - - 0 0 - 0.244 0.244 0.244 - - 0 - 1.18%
2014-11-11 0 886.5 884.0 886.5 - - 0 0 - 0.241 0.241 0.241 - - 0 - -1.83%
2014-11-10 0 903.0 901.5 904.0 901.0 903.0 146 131,768 902.52 0.246 0.245 0.246 0.245 0.246 536,634 0.2455 2.96%
2014-11-07 0 877.0 877.0 879.5 872.0 876.0 1,004 879,488 875.98 0.239 0.239 0.239 0.237 0.238 3,690,276 0.2383 -0.45%
2014-11-06 0 881.0 881.0 883.5 877.0 882.0 280 246,605 880.73 0.240 0.240 0.240 0.239 0.240 1,029,161 0.2396 -0.40%
2014-11-05 0 884.5 884.5 886.0 884.0 900.5 1,174 1,047,356 892.13 0.241 0.241 0.241 0.241 0.245 4,315,124 0.2427 -1.50%
2014-11-04 0 898.0 896.5 898.5 896.5 898.0 130 116,620 897.08 0.244 0.244 0.244 0.244 0.244 477,825 0.2441 -0.22%
2014-11-03 0 900.0 900.0 902.0 897.0 898.5 1,120 1,005,665 897.92 0.245 0.245 0.245 0.244 0.244 4,116,643 0.2443 -0.61%
2014-10-31 0 905.5 905.0 905.5 904.0 920.0 230 209,716 911.81 0.246 0.246 0.246 0.246 0.250 845,382 0.2481 -2.42%
2014-10-30 0 928.0 926.5 929.0 930.0 930.0 6 5,580 930.00 0.252 0.252 0.253 0.253 0.253 22,053 0.2530 -2.01%
2014-10-29 0 947.0 945.0 947.5 - - 0 0 - 0.258 0.257 0.258 - - 0 - 0.00%
2014-10-28 0 947.0 945.5 948.0 - - 0 0 - 0.258 0.257 0.258 - - 0 - 0.00%
2014-10-27 0 947.0 944.5 947.5 - - 0 0 - 0.258 0.257 0.258 - - 0 - -0.21%
2014-10-24 0 949.0 946.5 949.0 949.5 949.5 2 1,899 949.50 0.258 0.258 0.258 0.258 0.258 7,351 0.2583 -0.89%
2014-10-23 0 957.5 955.5 958.0 - - 0 0 - 0.261 0.260 0.261 - - 0 - -0.36%
2014-10-22 0 961.0 959.5 962.0 961.0 961.0 110 105,710 961.00 0.261 0.261 0.262 0.261 0.261 404,313 0.2615 -0.21%
2014-10-21 0 963.0 963.0 965.5 - - 0 0 - 0.262 0.262 0.263 - - 0 - 0.78%
2014-10-20 0 955.5 955.0 957.5 - - 0 0 - 0.260 0.260 0.261 - - 0 - 0.00%
2014-10-17 0 955.5 953.0 955.5 - - 0 0 - 0.260 0.259 0.260 - - 0 - -0.10%
2014-10-16 0 956.5 954.5 957.0 956.5 956.5 2 1,913 956.50 0.260 0.260 0.260 0.260 0.260 7,351 0.2602 1.43%
2014-10-15 0 943.0 940.5 943.0 - - 0 0 - 0.257 0.256 0.257 - - 0 - -0.58%
2014-10-14 0 948.5 948.5 951.0 - - 0 0 - 0.258 0.258 0.259 - - 0 - 0.21%
2014-10-13 0 946.5 946.5 948.5 - - 0 0 - 0.258 0.258 0.258 - - 0 - 0.75%
2014-10-10 0 939.5 937.0 939.5 939.5 939.5 10 9,395 939.50 0.256 0.255 0.256 0.256 0.256 36,756 0.2556 -0.69%
2014-10-09 0 946.0 946.0 948.0 - - 0 0 - 0.257 0.257 0.258 - - 0 - 1.01%
2014-10-08 0 936.5 936.5 939.0 - - 0 0 - 0.255 0.255 0.255 - - 0 - 0.54%
2014-10-07 0 931.5 931.0 933.5 927.0 929.0 100 92,860 928.60 0.253 0.253 0.254 0.252 0.253 367,557 0.2526 1.53%
2014-10-06 0 917.5 918.0 920.0 913.5 915.0 7,532 6,883,262 913.87 0.250 0.250 0.250 0.249 0.249 27,684,425 0.2486 -1.50%
2014-10-03 0 931.5 929.5 931.5 - - 0 0 - 0.253 0.253 0.253 - - 0 - -0.75%
2014-09-30 0 938.5 936.5 938.5 - - 0 0 - 0.255 0.255 0.255 - - 0 - -0.32%
2014-09-29 0 941.5 939.5 941.5 - - 0 0 - 0.256 0.256 0.256 - - 0 - -0.32%
2014-09-26 0 944.5 942.5 944.5 944.5 944.5 20 18,890 944.50 0.257 0.256 0.257 0.257 0.257 73,511 0.2570 1.40%
2014-09-25 0 931.5 929.5 931.5 934.0 934.5 30 28,025 934.17 0.253 0.253 0.253 0.254 0.254 110,267 0.2542 -1.22%
2014-09-24 0 943.0 941.0 944.0 943.0 943.0 200 188,600 943.00 0.257 0.256 0.257 0.257 0.257 735,115 0.2566 0.69%
2014-09-23 0 936.5 936.5 938.5 936.5 936.5 2 1,873 936.50 0.255 0.255 0.255 0.255 0.255 7,351 0.2548 0.21%
2014-09-22 0 934.5 934.0 936.0 933.0 934.0 2,050 1,913,600 933.46 0.254 0.254 0.255 0.254 0.254 7,534,927 0.2540 -0.80%
2014-09-19 0 942.0 940.0 942.0 941.0 942.5 64 60,255 941.48 0.256 0.256 0.256 0.256 0.256 235,237 0.2561 0.00%
2014-09-18 0 942.0 941.5 943.5 941.5 942.0 170 160,130 941.94 0.256 0.256 0.257 0.256 0.256 624,848 0.2563 -1.00%
2014-09-17 0 951.5 951.0 951.5 952.0 953.0 202 192,504 952.99 0.259 0.259 0.259 0.259 0.259 742,466 0.2593 -0.05%
2014-09-16 0 952.0 951.0 953.0 952.0 952.0 6 5,712 952.00 0.259 0.259 0.259 0.259 0.259 22,053 0.2590 0.05%
2014-09-15 0 951.5 949.5 951.5 949.0 952.0 240 228,110 950.46 0.259 0.258 0.259 0.258 0.259 882,138 0.2586 -0.05%
2014-09-12 0 952.0 951.5 953.0 952.0 953.0 1,002 954,904 953.00 0.259 0.259 0.259 0.259 0.259 3,682,925 0.2593 -0.94%
2014-09-11 0 961.0 960.5 962.5 960.5 962.5 2,104 2,022,347 961.19 0.261 0.261 0.262 0.261 0.262 7,733,408 0.2615 -0.62%
2014-09-10 0 967.0 965.0 967.0 966.5 975.0 278 269,224 968.43 0.263 0.263 0.263 0.263 0.265 1,021,810 0.2635 -0.92%
2014-09-08 0 976.0 976.0 977.0 - - 2 1,940 970.00 0.266 0.266 0.266 - - 7,351 0.2639 0.21%
2014-09-05 0 974.0 972.0 974.0 975.0 975.0 20 19,500 975.00 0.265 0.264 0.265 0.265 0.265 73,511 0.2653 -0.41%
2014-09-04 0 978.0 976.5 979.0 978.0 980.0 1,200 1,175,500 979.58 0.266 0.266 0.266 0.266 0.267 4,410,689 0.2665 0.15%
2014-09-03 0 976.5 976.0 977.5 976.5 976.5 2 1,953 976.50 0.266 0.266 0.266 0.266 0.266 7,351 0.2657 -0.76%
2014-09-02 0 984.0 982.0 984.0 984.5 984.5 100 98,450 984.50 0.268 0.267 0.268 0.268 0.268 367,557 0.2678 -0.86%
2014-09-01 0 992.5 991.5 993.5 - - 0 0 - 0.270 0.270 0.270 - - 0 - 0.00%
2014-08-29 0 992.5 990.0 992.0 - - 0 0 - 0.270 0.269 0.270 - - 0 - -0.05%
2014-08-28 0 993.0 991.5 993.5 993.0 993.0 2 1,986 993.00 0.270 0.270 0.270 0.270 0.270 7,351 0.2702 0.25%
2014-08-27 0 990.5 988.5 990.5 - - 0 0 - 0.269 0.269 0.269 - - 0 - -0.10%
2014-08-26 0 991.5 991.5 993.5 986.5 989.0 1,600 1,578,650 986.66 0.270 0.270 0.270 0.268 0.269 5,880,919 0.2684 0.81%
2014-08-25 0 983.5 981.5 983.5 - - 0 0 - 0.268 0.267 0.268 - - 0 - -0.25%
2014-08-22 0 986.0 984.0 986.0 - - 0 0 - 0.268 0.268 0.268 - - 0 - -0.05%
2014-08-21 0 986.5 984.5 986.5 985.0 993.5 1,632 1,609,473 986.20 0.268 0.268 0.268 0.268 0.270 5,998,537 0.2683 -1.05%
2014-08-20 0 997.0 995.0 997.0 - - 0 0 - 0.271 0.271 0.271 - - 0 - -0.50%
2014-08-19 0 1,002 999.0 1,002 - - 0 0 - 0.273 0.272 0.273 - - 0 - 0.00%
2014-08-18 0 1,002 1,000 1,003 - - 0 0 - 0.273 0.272 0.273 - - 0 - -0.99%
2014-08-15 0 1,012 1,010 1,012 - - 0 0 - 0.275 0.275 0.275 - - 0 - -0.10%
2014-08-14 0 1,013 1,012 1,015 1,013 1,013 100 101,300 1,013.0 0.276 0.275 0.276 0.276 0.276 367,557 0.2756 0.60%
2014-08-13 0 1,007 1,005 1,007 1,007 1,009 2,010 2,026,090 1,008.0 0.274 0.273 0.274 0.274 0.275 7,387,904 0.2742 -0.30%
2014-08-12 0 1,010 1,007 1,012 1,010 1,010 10 10,100 1,010.0 0.275 0.274 0.275 0.275 0.275 36,756 0.2748 0.10%
2014-08-11 0 1,009 1,006 1,009 - - 0 0 - 0.275 0.274 0.275 - - 0 - -0.59%
2014-08-08 0 1,015 1,015 1,017 1,009 1,015 1,124 1,139,540 1,013.8 0.276 0.276 0.277 0.275 0.276 4,131,345 0.2758 1.10%
2014-08-07 0 1,004 1,004 1,006 - - 0 0 - 0.273 0.273 0.274 - - 0 - 1.01%
2014-08-06 0 994.0 994.0 995.0 - - 1 995 995.00 0.270 0.270 0.271 - - 3,676 0.2707 0.10%
2014-08-05 0 993.0 993.5 995.0 991.5 991.5 30 29,745 991.50 0.270 0.270 0.271 0.270 0.270 110,267 0.2698 -0.30%
2014-08-04 0 996.0 996.0 998.0 996.0 996.0 20 19,920 996.00 0.271 0.271 0.272 0.271 0.271 73,511 0.2710 0.61%
2014-08-01 0 990.0 988.0 990.0 - - 0 0 - 0.269 0.269 0.269 - - 0 - -0.80%
2014-07-31 0 998.0 997.0 998.0 - - 0 0 - 0.272 0.271 0.272 - - 0 - -0.30%
2014-07-30 0 1,001 999.0 1,001 - - 0 0 - 0.272 0.272 0.272 - - 0 - -0.60%
2014-07-29 0 1,007 1,007 1,009 - - 0 0 - 0.274 0.274 0.275 - - 0 - 0.30%
2014-07-28 0 1,004 1,002 1,004 1,004 1,004 40 40,160 1,004.0 0.273 0.273 0.273 0.273 0.273 147,023 0.2732 0.90%
2014-07-25 0 995.0 994.0 996.0 995.0 995.0 2 1,990 995.00 0.271 0.270 0.271 0.271 0.271 7,351 0.2707 -0.50%
2014-07-24 0 1,000 997.0 1,000 997.0 1,003 212 211,874 999.41 0.272 0.271 0.272 0.271 0.273 779,222 0.2719 -0.60%
2014-07-23 0 1,006 1,006 1,009 1,005 1,005 100 100,500 1,005.0 0.274 0.274 0.275 0.273 0.273 367,557 0.2734 0.00%
2014-07-22 0 1,006 1,003 1,006 1,012 1,012 220 222,640 1,012.0 0.274 0.273 0.274 0.275 0.275 808,626 0.2753 -0.40%
2014-07-21 0 1,010 1,010 1,013 1,010 1,010 220 222,200 1,010.0 0.275 0.275 0.276 0.275 0.275 808,626 0.2748 -0.10%
2014-07-18 0 1,011 1,009 1,012 1,011 1,011 80 80,880 1,011.0 0.275 0.275 0.275 0.275 0.275 294,046 0.2751 0.70%
2014-07-17 0 1,004 1,003 1,006 - - 0 0 - 0.273 0.273 0.274 - - 0 - 0.70%
2014-07-16 0 997.0 997.0 1,000 997.0 997.0 100 99,700 997.00 0.271 0.271 0.272 0.271 0.271 367,557 0.2713 -0.99%
2014-07-15 0 1,007 1,006 1,009 1,007 1,007 4 4,028 1,007.0 0.274 0.274 0.275 0.274 0.274 14,702 0.2740 -1.08%
2014-07-14 0 1,018 1,016 1,018 1,018 1,018 100 101,800 1,018.0 0.277 0.276 0.277 0.277 0.277 367,557 0.2770 -0.88%
2014-07-11 0 1,027 1,027 1,029 - - 0 0 - 0.279 0.279 0.280 - - 0 - 0.59%
2014-07-10 0 1,021 1,021 1,024 - - 0 0 - 0.278 0.278 0.279 - - 0 - 0.39%
2014-07-09 0 1,017 1,017 1,020 - - 0 0 - 0.277 0.277 0.278 - - 0 - 0.39%
2014-07-08 0 1,013 1,013 1,016 - - 0 0 - 0.276 0.276 0.276 - - 0 - 0.00%
2014-07-07 0 1,013 1,010 1,013 - - 0 0 - 0.276 0.275 0.276 - - 0 - -0.39%
2014-07-04 0 1,017 1,017 1,020 1,016 1,017 40 40,670 1,016.8 0.277 0.277 0.278 0.276 0.277 147,023 0.2766 0.00%
2014-07-03 0 1,017 1,016 1,018 1,017 1,017 2,000 2,034,000 1,017.0 0.277 0.276 0.277 0.277 0.277 7,351,148 0.2767 -0.49%
2014-07-02 0 1,022 1,019 1,022 1,022 1,022 30 30,660 1,022.0 0.278 0.277 0.278 0.278 0.278 110,267 0.2781 0.89%
2014-06-30 0 1,013 1,011 1,014 1,012 1,013 1,004 1,016,050 1,012.0 0.276 0.275 0.276 0.275 0.276 3,690,276 0.2753 0.10%
2014-06-27 0 1,012 1,013 1,015 - - 0 0 - 0.275 0.276 0.276 - - 0 - 0.10%
2014-06-26 0 1,011 1,008 1,011 1,011 1,011 80 80,880 1,011.0 0.275 0.274 0.275 0.275 0.275 294,046 0.2751 0.10%
2014-06-25 0 1,010 1,009 1,012 1,010 1,012 38 38,420 1,011.1 0.275 0.275 0.275 0.275 0.275 139,672 0.2751 -0.20%
2014-06-24 0 1,012 1,012 1,015 - - 0 0 - 0.275 0.275 0.276 - - 0 - 0.10%
2014-06-23 0 1,011 1,011 1,014 - - 0 0 - 0.275 0.275 0.276 - - 0 - 0.30%
2014-06-20 0 1,008 1,006 1,009 1,008 1,011 1,260 1,273,800 1,011.0 0.274 0.274 0.275 0.274 0.275 4,631,223 0.2750 2.39%
2014-06-19 0 984.5 984.5 986.5 982.0 982.0 2 1,964 982.00 0.268 0.268 0.268 0.267 0.267 7,351 0.2672 0.77%
2014-06-18 0 977.0 974.5 977.0 977.0 979.0 1,003 981,931 978.99 0.266 0.265 0.266 0.266 0.266 3,686,601 0.2664 0.10%
2014-06-17 0 976.0 974.0 976.0 976.5 980.0 1,002 981,953 979.99 0.266 0.265 0.266 0.266 0.267 3,682,925 0.2666 -1.01%
2014-06-16 0 986.0 986.0 989.0 - - 0 0 - 0.268 0.268 0.269 - - 0 - 0.61%
2014-06-13 0 980.0 980.5 983.0 980.0 982.0 108 105,948 981.00 0.267 0.267 0.267 0.267 0.267 396,962 0.2669 0.98%
2014-06-12 0 970.5 970.5 972.0 - - 0 0 - 0.264 0.264 0.264 - - 0 - 0.00%
2014-06-11 0 970.5 970.5 972.0 - - 0 0 - 0.264 0.264 0.264 - - 0 - 0.47%
2014-06-10 0 966.0 966.0 967.0 965.0 965.0 50 48,250 965.00 0.263 0.263 0.263 0.263 0.263 183,779 0.2625 0.05%
2014-06-09 0 965.5 965.5 968.0 - - 0 0 - 0.263 0.263 0.263 - - 0 - 0.00%
2014-06-06 0 965.5 965.5 970.0 - - 0 0 - 0.263 0.263 0.264 - - 0 - 0.68%
2014-06-05 0 959.0 956.0 959.0 959.5 959.5 34 32,623 959.50 0.261 0.260 0.261 0.261 0.261 124,970 0.2610 0.05%
2014-06-04 0 958.5 958.5 961.0 958.0 958.0 2 1,916 958.00 0.261 0.261 0.261 0.261 0.261 7,351 0.2606 -0.05%
2014-06-03 0 959.0 959.0 962.0 956.0 999.0 104 101,859 979.41 0.261 0.261 0.262 0.260 0.272 382,260 0.2665 -0.93%
2014-05-30 0 968.0 967.0 968.0 968.0 968.0 30 29,040 968.00 0.263 0.263 0.263 0.263 0.263 110,267 0.2634 0.21%
2014-05-29 0 966.0 964.0 966.0 967.0 967.0 2 1,934 967.00 0.263 0.262 0.263 0.263 0.263 7,351 0.2631 -0.92%
2014-05-28 0 975.0 972.5 975.0 976.0 976.0 100 97,600 976.00 0.265 0.265 0.265 0.266 0.266 367,557 0.2655 -1.61%
2014-05-27 0 991.0 988.0 991.0 - - 0 0 - 0.270 0.269 0.270 - - 0 - -0.50%
2014-05-26 0 996.0 994.0 996.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2014-05-23 0 996.0 996.0 999.0 - - 0 0 - 0.271 0.271 0.272 - - 0 - 0.00%
2014-05-22 0 996.0 996.0 999.0 - - 0 0 - 0.271 0.271 0.272 - - 0 - 0.10%
2014-05-21 0 995.0 995.5 998.0 - - 0 0 - 0.271 0.271 0.272 - - 0 - 0.00%
2014-05-20 0 995.0 992.5 995.0 995.0 995.0 2 1,990 995.00 0.271 0.270 0.271 0.271 0.271 7,351 0.2707 -0.60%
2014-05-19 0 1,001 1,001 1,003 - - 0 0 - 0.272 0.272 0.273 - - 0 - 0.40%
2014-05-16 0 997.0 994.0 997.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - -0.50%
2014-05-15 0 1,002 1,002 1,005 - - 0 0 - 0.273 0.273 0.273 - - 0 - 0.20%
2014-05-14 0 1,000 1,000 1,003 - - 0 0 - 0.272 0.272 0.273 - - 0 - 0.60%
2014-05-13 0 994.0 993.0 996.0 994.0 996.0 64 63,654 994.59 0.270 0.270 0.271 0.270 0.271 235,237 0.2706 -0.10%
2014-05-12 0 995.0 992.5 995.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2014-05-09 0 995.0 993.0 995.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - -0.10%
2014-05-08 0 996.0 993.5 996.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - -1.39%
2014-05-07 0 1,010 1,010 1,012 1,010 1,011 104 105,064 1,010.2 0.275 0.275 0.275 0.275 0.275 382,260 0.2748 0.20%
2014-05-05 0 1,008 1,008 1,011 - - 0 0 - 0.274 0.274 0.275 - - 0 - 1.82%
2014-05-02 0 990.0 988.0 990.0 - - 0 0 - 0.269 0.269 0.269 - - 0 - -0.60%
2014-04-30 0 996.0 993.5 996.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2014-04-29 0 996.0 992.5 995.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - -0.70%
2014-04-28 0 1,003 1,003 1,006 - - 0 0 - 0.273 0.273 0.274 - - 0 - 0.70%
2014-04-25 0 996.0 996.0 999.0 - - 0 0 - 0.271 0.271 0.272 - - 0 - 0.61%
2014-04-24 0 990.0 988.0 991.0 - - 0 0 - 0.269 0.269 0.270 - - 0 - 0.00%
2014-04-23 0 990.0 988.5 993.0 990.0 990.0 828 819,720 990.00 0.269 0.269 0.270 0.269 0.269 3,043,375 0.2693 -0.40%
2014-04-22 0 994.0 992.5 995.0 994.0 994.0 2 1,988 994.00 0.270 0.270 0.271 0.270 0.270 7,351 0.2704 -0.70%
2014-04-17 0 1,001 1,000 1,005 1,001 1,008 28 28,140 1,005.0 0.272 0.272 0.273 0.272 0.274 102,916 0.2734 -0.40%
2014-04-16 0 1,005 1,002 1,004 - - 0 0 - 0.273 0.273 0.273 - - 0 - -0.69%
2014-04-15 0 1,012 1,009 1,014 - - 0 0 - 0.275 0.275 0.276 - - 0 - -0.88%
2014-04-14 0 1,021 1,021 1,024 1,021 1,021 10 10,210 1,021.0 0.278 0.278 0.279 0.278 0.278 36,756 0.2778 0.49%
2014-04-11 0 1,016 1,013 1,016 - - 0 0 - 0.276 0.276 0.276 - - 0 - -0.10%
2014-04-10 0 1,017 1,017 1,020 - - 0 0 - 0.277 0.277 0.278 - - 0 - 0.49%
2014-04-09 0 1,012 1,009 1,012 1,008 1,012 12 12,136 1,011.3 0.275 0.275 0.275 0.274 0.275 44,107 0.2751 0.40%
2014-04-08 0 1,008 1,008 1,010 - - 0 0 - 0.274 0.274 0.275 - - 0 - 0.60%
2014-04-07 0 1,002 1,001 1,004 1,002 1,004 34 34,072 1,002.1 0.273 0.272 0.273 0.273 0.273 124,970 0.2726 0.70%
2014-04-04 0 995.0 993.0 995.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - -0.10%
2014-04-03 0 996.0 994.5 997.0 996.0 998.0 32 31,912 997.25 0.271 0.271 0.271 0.271 0.272 117,618 0.2713 0.50%
2014-04-02 0 991.0 990.0 991.0 990.0 991.0 24 23,774 990.58 0.270 0.269 0.270 0.269 0.270 88,214 0.2695 -0.05%
2014-04-01 0 991.5 991.5 995.0 989.5 992.0 24 23,783 990.96 0.270 0.270 0.271 0.269 0.270 88,214 0.2696 -0.65%
2014-03-31 0 998.0 995.5 998.0 - - 0 0 - 0.272 0.271 0.272 - - 0 - -0.20%
2014-03-28 0 1,000 1,000 1,003 996.0 999.0 304 303,666 998.90 0.272 0.272 0.273 0.271 0.272 1,117,375 0.2718 -0.50%
2014-03-27 0 1,005 1,002 1,005 1,010 1,010 10 10,100 1,010.0 0.273 0.273 0.273 0.275 0.275 36,756 0.2748 -0.89%
2014-03-26 0 1,014 1,014 1,015 - - 0 0 - 0.276 0.276 0.276 - - 0 - 0.20%
2014-03-25 0 1,012 1,013 1,016 1,012 1,012 82 82,984 1,012.0 0.275 0.276 0.276 0.275 0.275 301,397 0.2753 -0.88%
2014-03-24 0 1,021 1,021 1,024 1,021 1,021 2 2,042 1,021.0 0.278 0.278 0.279 0.278 0.278 7,351 0.2778 -0.68%
2014-03-21 0 1,028 1,025 1,028 - - 0 0 - 0.280 0.279 0.280 - - 0 - -0.10%
2014-03-20 0 1,029 1,026 1,029 - - 0 0 - 0.280 0.279 0.280 - - 0 - -1.63%
2014-03-19 0 1,046 1,044 1,046 1,050 1,051 22 23,118 1,050.8 0.285 0.284 0.285 0.286 0.286 80,863 0.2859 -0.29%
2014-03-18 0 1,049 1,049 1,051 1,047 1,047 30 31,410 1,047.0 0.285 0.285 0.286 0.285 0.285 110,267 0.2849 -1.50%
2014-03-17 0 1,065 1,065 1,068 - - 0 0 - 0.290 0.290 0.291 - - 0 - 0.19%
2014-03-14 0 1,063 - - 1,063 1,063 2 2,126 1,063.0 0.289 - - 0.289 0.289 7,351 0.2892 0.47%
2014-03-13 0 1,058 1,058 1,061 1,056 1,056 20 21,120 1,056.0 0.288 0.288 0.289 0.287 0.287 73,511 0.2873 0.76%
2014-03-12 0 1,050 1,047 1,050 1,045 1,050 320 335,380 1,048.1 0.286 0.285 0.286 0.284 0.286 1,176,184 0.2851 1.45%
2014-03-11 0 1,035 1,035 1,038 1,035 1,035 10 10,350 1,035.0 0.282 0.282 0.282 0.282 0.282 36,756 0.2816 0.68%
2014-03-10 0 1,028 1,027 1,030 1,028 1,028 20 20,560 1,028.0 0.280 0.279 0.280 0.280 0.280 73,511 0.2797 -1.15%
2014-03-07 0 1,040 1,040 1,043 - - 0 0 - 0.283 0.283 0.284 - - 0 - 0.97%
2014-03-06 0 1,030 1,027 1,030 - - 0 0 - 0.280 0.279 0.280 - - 0 - -0.19%
2014-03-05 0 1,032 1,029 1,032 - - 0 0 - 0.281 0.280 0.281 - - 0 - -0.10%
2014-03-04 0 1,033 1,033 1,036 1,032 1,044 46 47,792 1,039.0 0.281 0.281 0.282 0.281 0.284 169,076 0.2827 -0.67%
2014-03-03 0 1,040 1,040 1,043 1,039 1,039 20 20,780 1,039.0 0.283 0.283 0.284 0.283 0.283 73,511 0.2827 1.46%
2014-02-28 0 1,025 1,024 1,027 - - 0 0 - 0.279 0.279 0.279 - - 0 - 0.10%
2014-02-27 0 1,024 1,022 1,025 1,024 1,024 20 20,480 1,024.0 0.279 0.278 0.279 0.279 0.279 73,511 0.2786 -1.06%
2014-02-26 0 1,035 1,035 1,037 1,030 1,035 30 31,000 1,033.3 0.282 0.282 0.282 0.280 0.282 110,267 0.2811 0.68%
2014-02-25 0 1,028 1,028 1,032 - - 0 0 - 0.280 0.280 0.281 - - 0 - 0.00%
2014-02-24 0 1,028 1,024 1,028 1,028 1,028 2 2,056 1,028.0 0.280 0.279 0.280 0.280 0.280 7,351 0.2797 1.08%
2014-02-21 0 1,017 1,017 1,020 1,016 1,020 110 111,800 1,016.4 0.277 0.277 0.278 0.276 0.278 404,313 0.2765 0.49%
2014-02-20 0 1,012 1,012 1,014 1,012 1,014 146 147,790 1,012.3 0.275 0.275 0.276 0.275 0.276 536,634 0.2754 -0.30%
2014-02-19 0 1,015 1,015 1,018 1,015 1,016 210 213,210 1,015.3 0.276 0.276 0.277 0.276 0.276 771,871 0.2762 -0.10%
2014-02-18 0 1,016 1,016 1,018 1,015 1,023 400 408,362 1,020.9 0.276 0.276 0.277 0.276 0.278 1,470,230 0.2778 -0.59%
2014-02-17 0 1,022 1,019 1,023 1,025 1,026 6 6,152 1,025.3 0.278 0.277 0.278 0.279 0.279 22,053 0.2790 1.39%
2014-02-14 0 1,008 1,008 1,012 1,005 1,006 24 24,122 1,005.1 0.274 0.274 0.275 0.273 0.274 88,214 0.2734 1.51%
2014-02-13 0 993.0 993.0 994.5 - - 0 0 - 0.270 0.270 0.271 - - 0 - 0.00%
2014-02-12 0 993.0 993.0 994.0 990.5 991.5 42 41,603 990.55 0.270 0.270 0.270 0.269 0.270 154,374 0.2695 0.25%
2014-02-11 0 990.5 990.5 995.0 990.0 990.5 4 3,961 990.25 0.269 0.269 0.271 0.269 0.269 14,702 0.2694 1.07%
2014-02-10 0 980.0 980.0 983.0 978.0 978.0 20 19,560 978.00 0.267 0.267 0.267 0.266 0.266 73,511 0.2661 0.56%
2014-02-07 0 974.5 973.5 976.5 973.0 974.5 402 391,149 973.01 0.265 0.265 0.266 0.265 0.265 1,477,581 0.2647 0.36%
2014-02-06 0 971.0 969.5 971.0 971.0 971.0 50 48,550 971.00 0.264 0.264 0.264 0.264 0.264 183,779 0.2642 0.00%
2014-02-05 0 971.0 967.5 970.5 971.0 971.0 10 9,710 971.00 0.264 0.263 0.264 0.264 0.264 36,756 0.2642 -0.10%
2014-02-04 0 972.0 971.5 974.5 972.0 974.0 36 35,055 973.75 0.264 0.264 0.265 0.264 0.265 132,321 0.2649 -0.31%
2014-01-30 0 975.0 974.0 977.0 975.0 979.0 38 37,078 975.74 0.265 0.265 0.266 0.265 0.266 139,672 0.2655 0.52%
2014-01-29 0 970.0 966.5 970.0 971.5 972.0 300 291,550 971.83 0.264 0.263 0.264 0.264 0.264 1,102,672 0.2644 -0.31%
2014-01-28 0 973.0 969.5 973.0 974.5 974.5 2 1,949 974.50 0.265 0.264 0.265 0.265 0.265 7,351 0.2651 -0.82%
2014-01-27 0 981.0 977.0 981.0 982.0 985.5 36 35,386 982.94 0.267 0.266 0.267 0.267 0.268 132,321 0.2674 0.87%
2014-01-24 0 972.5 969.5 973.5 972.5 972.5 650 632,125 972.50 0.265 0.264 0.265 0.265 0.265 2,389,123 0.2646 1.62%
2014-01-23 0 957.0 953.0 957.0 - - 0 0 - 0.260 0.259 0.260 - - 0 - -0.21%
2014-01-22 0 959.0 955.5 959.0 961.0 961.0 150 144,150 961.00 0.261 0.260 0.261 0.261 0.261 551,336 0.2615 -0.72%
2014-01-21 0 966.0 965.5 969.5 966.0 966.0 20 19,320 966.00 0.263 0.263 0.264 0.263 0.263 73,511 0.2628 0.00%
2014-01-20 0 966.0 966.0 970.0 - - 0 0 - 0.263 0.263 0.264 - - 0 - 0.84%
2014-01-17 0 958.0 958.0 959.5 958.0 958.0 12 11,496 958.00 0.261 0.261 0.261 0.261 0.261 44,107 0.2606 0.00%
2014-01-16 0 958.0 955.5 958.0 959.0 959.0 100 95,900 959.00 0.261 0.260 0.261 0.261 0.261 367,557 0.2609 -0.21%
2014-01-15 0 960.0 956.0 960.0 - - 0 0 - 0.261 0.260 0.261 - - 0 - -0.47%
2014-01-14 0 964.5 964.5 969.0 964.5 965.0 56 54,039 964.98 0.262 0.262 0.264 0.262 0.263 205,832 0.2625 -0.05%
2014-01-13 0 965.0 962.0 966.0 955.0 966.0 138 133,134 964.74 0.263 0.262 0.263 0.260 0.263 507,229 0.2625 1.47%
2014-01-10 0 951.0 951.0 955.0 950.5 950.5 20 19,010 950.50 0.259 0.259 0.260 0.259 0.259 73,511 0.2586 0.58%
2014-01-09 0 945.5 945.5 949.0 944.5 944.5 2 1,889 944.50 0.257 0.257 0.258 0.257 0.257 7,351 0.2570 -0.05%
2014-01-08 0 946.0 945.0 949.0 946.0 946.0 50 47,300 946.00 0.257 0.257 0.258 0.257 0.257 183,779 0.2574 -1.10%
2014-01-07 0 956.5 956.5 959.0 956.0 956.0 50 47,800 956.00 0.260 0.260 0.261 0.260 0.260 183,779 0.2601 -0.26%
2014-01-06 0 959.0 955.0 959.0 955.5 962.0 6 5,759 959.83 0.261 0.260 0.261 0.260 0.262 22,053 0.2611 0.63%
2014-01-03 0 953.0 949.5 953.0 950.5 953.5 60 57,159 952.65 0.259 0.258 0.259 0.259 0.259 220,534 0.2592 0.95%
2014-01-02 0 944.0 941.5 945.0 941.5 946.0 330 311,535 944.05 0.257 0.256 0.257 0.256 0.257 1,212,939 0.2568 2.05%
2013-12-31 0 925.0 922.5 926.5 925.0 925.0 30 27,750 925.00 0.252 0.251 0.252 0.252 0.252 110,267 0.2517 -0.64%
2013-12-30 0 931.0 927.5 931.5 - - 0 0 - 0.253 0.252 0.253 - - 0 - -0.48%
2013-12-27 0 935.5 935.5 939.5 935.0 935.0 4 3,740 935.00 0.255 0.255 0.256 0.254 0.254 14,702 0.2544 0.92%
2013-12-24 0 927.0 923.5 927.0 927.0 927.0 2 1,854 927.00 0.252 0.251 0.252 0.252 0.252 7,351 0.2522 -0.27%
2013-12-23 0 929.5 925.5 929.5 925.5 929.5 94 87,082 926.40 0.253 0.252 0.253 0.252 0.253 345,504 0.2520 0.70%
2013-12-20 0 923.0 920.0 924.0 921.5 923.0 8 7,378 922.25 0.251 0.250 0.251 0.251 0.251 29,405 0.2509 -1.81%
2013-12-19 0 940.0 936.5 940.5 940.0 947.0 28 26,479 945.68 0.256 0.255 0.256 0.256 0.258 102,916 0.2573 -1.16%
2013-12-18 0 951.0 947.0 951.5 - - 0 0 - 0.259 0.258 0.259 - - 0 - -0.89%
2013-12-17 0 959.5 959.5 963.5 959.5 959.5 2 1,919 959.50 0.261 0.261 0.262 0.261 0.261 7,351 0.2610 0.95%
2013-12-16 0 950.5 950.5 954.0 - - 0 0 - 0.259 0.259 0.260 - - 0 - 0.26%
2013-12-13 0 948.0 945.0 948.5 948.0 949.0 124 117,672 948.97 0.258 0.257 0.258 0.258 0.258 455,771 0.2582 -2.17%
2013-12-12 0 969.0 967.5 970.0 - - 0 0 - 0.264 0.263 0.264 - - 0 - 0.00%
2013-12-11 0 969.0 969.0 973.0 959.5 959.5 20 19,190 959.50 0.264 0.264 0.265 0.261 0.261 73,511 0.2610 0.99%
2013-12-10 0 959.5 959.5 963.5 956.5 956.5 6 5,739 956.50 0.261 0.261 0.262 0.260 0.260 22,053 0.2602 1.16%
2013-12-09 0 948.5 948.5 952.0 - - 0 0 - 0.258 0.258 0.259 - - 0 - 0.21%
2013-12-06 0 946.5 947.0 951.0 945.0 946.0 880 832,450 945.97 0.258 0.258 0.259 0.257 0.257 3,234,505 0.2574 -0.79%
2013-12-05 0 954.0 953.0 956.5 954.0 954.0 20 19,080 954.00 0.260 0.259 0.260 0.260 0.260 73,511 0.2596 1.38%
2013-12-04 0 941.0 940.0 941.0 942.0 942.0 12 11,304 942.00 0.256 0.256 0.256 0.256 0.256 44,107 0.2563 -0.32%
2013-12-03 0 944.0 944.0 947.0 944.0 945.0 80 75,540 944.25 0.257 0.257 0.258 0.257 0.257 294,046 0.2569 -1.77%
2013-12-02 0 961.0 961.0 963.5 - - 0 0 - 0.261 0.261 0.262 - - 0 - 0.00%
2013-11-29 0 961.0 959.5 963.0 961.0 961.0 2 1,922 961.00 0.261 0.261 0.262 0.261 0.261 7,351 0.2615 0.21%
2013-11-28 0 959.0 956.5 960.0 - - 0 0 - 0.261 0.260 0.261 - - 0 - -0.42%
2013-11-27 0 963.0 960.0 963.0 960.0 975.0 48 46,696 972.83 0.262 0.261 0.262 0.261 0.265 176,428 0.2647 -0.41%
2013-11-26 0 967.0 967.0 970.0 - - 0 0 - 0.263 0.263 0.264 - - 0 - 1.26%
2013-11-25 0 955.0 951.5 955.0 957.0 958.0 22 21,056 957.09 0.260 0.259 0.260 0.260 0.261 80,863 0.2604 -0.47%
2013-11-22 0 959.5 959.5 963.0 959.0 963.0 68 65,292 960.18 0.261 0.261 0.262 0.261 0.262 249,939 0.2612 -0.36%
2013-11-21 0 963.0 960.0 963.0 964.0 968.0 662 638,418 964.38 0.262 0.261 0.262 0.262 0.263 2,433,230 0.2624 -2.08%
2013-11-20 0 983.5 981.5 985.0 983.5 983.5 4 3,934 983.50 0.268 0.267 0.268 0.268 0.268 14,702 0.2676 -0.05%
2013-11-19 0 984.0 983.0 988.0 984.0 985.0 40 39,380 984.50 0.268 0.267 0.269 0.268 0.268 147,023 0.2678 -0.86%
2013-11-18 0 992.5 992.5 996.0 - - 0 0 - 0.270 0.270 0.271 - - 0 - 0.00%
2013-11-15 0 992.5 990.0 993.0 - - 0 0 - 0.270 0.269 0.270 - - 0 - 0.00%
2013-11-14 0 992.5 990.0 994.0 992.5 995.0 8 7,946 993.25 0.270 0.269 0.270 0.270 0.271 29,405 0.2702 0.86%
2013-11-13 0 984.0 984.0 986.0 974.0 984.0 88 86,212 979.68 0.268 0.268 0.268 0.265 0.268 323,451 0.2665 -0.40%
2013-11-12 0 988.0 988.0 992.0 988.0 988.0 14 13,832 988.00 0.269 0.269 0.270 0.269 0.269 51,458 0.2688 -0.80%
2013-11-11 0 996.0 993.0 996.0 994.0 1,000 194 193,082 995.27 0.271 0.270 0.271 0.270 0.272 713,061 0.2708 -1.87%
2013-11-08 0 1,015 1,010 1,015 - - 0 0 - 0.276 0.275 0.276 - - 0 - -0.10%
2013-11-07 0 1,016 1,015 1,020 - - 0 0 - 0.276 0.276 0.278 - - 0 - 0.00%
2013-11-06 0 1,016 1,012 1,016 - - 0 0 - 0.276 0.275 0.276 - - 0 - 0.00%
2013-11-05 0 1,016 1,013 1,018 - - 0 0 - 0.276 0.276 0.277 - - 0 - 0.00%
2013-11-04 0 1,016 1,013 1,016 1,022 1,022 6 6,132 1,022.0 0.276 0.276 0.276 0.278 0.278 22,053 0.2781 -0.97%
2013-11-01 0 1,026 1,022 1,026 - - 0 0 - 0.279 0.278 0.279 - - 0 - -0.48%
2013-10-31 0 1,031 1,030 1,034 1,031 1,034 102 105,168 1,031.1 0.281 0.280 0.281 0.281 0.281 374,909 0.2805 -0.87%
2013-10-30 0 1,040 1,037 1,042 1,040 1,040 4 4,160 1,040.0 0.283 0.282 0.283 0.283 0.283 14,702 0.2829 0.00%
2013-10-29 0 1,040 1,037 1,040 1,042 1,042 2 2,084 1,042.0 0.283 0.282 0.283 0.283 0.283 7,351 0.2835 0.00%
2013-10-28 0 1,040 1,039 1,045 1,040 1,040 500 520,000 1,040.0 0.283 0.283 0.284 0.283 0.283 1,837,787 0.2829 0.48%
2013-10-25 0 1,035 1,034 1,040 1,034 1,037 126 130,538 1,036.0 0.282 0.281 0.283 0.281 0.282 463,122 0.2819 0.39%
2013-10-24 0 1,031 1,031 1,034 - - 0 0 - 0.281 0.281 0.281 - - 0 - 0.10%
2013-10-23 0 1,030 1,030 1,035 1,030 1,030 2 2,060 1,030.0 0.280 0.280 0.282 0.280 0.280 7,351 0.2802 1.18%
2013-10-22 0 1,018 1,014 1,018 - - 0 0 - 0.277 0.276 0.277 - - 0 - 0.00%
2013-10-21 0 1,018 1,018 1,022 1,018 1,018 4 4,072 1,018.0 0.277 0.277 0.278 0.277 0.277 14,702 0.2770 0.00%
2013-10-18 0 1,018 1,018 1,024 1,015 1,018 160 162,566 1,016.0 0.277 0.277 0.279 0.276 0.277 588,092 0.2764 3.14%
2013-10-17 0 987.0 985.0 1,000 987.0 987.0 40 39,480 987.00 0.269 0.268 0.272 0.269 0.269 147,023 0.2685 -0.30%
2013-10-16 0 990.0 990.0 992.0 988.0 988.0 10 9,880 988.00 0.269 0.269 0.270 0.269 0.269 36,756 0.2688 1.02%
2013-10-15 0 980.0 977.5 980.0 980.0 986.0 156 153,272 982.51 0.267 0.266 0.267 0.267 0.268 573,390 0.2673 -1.90%
2013-10-11 0 999.0 998.0 999.0 999.0 999.0 50 49,950 999.00 0.272 0.272 0.272 0.272 0.272 183,779 0.2718 -0.99%
2013-10-10 0 1,009 1,006 1,009 1,009 1,009 2 2,018 1,009.0 0.275 0.274 0.275 0.275 0.275 7,351 0.2745 -0.88%
2013-10-09 0 1,018 1,016 1,019 1,018 1,018 20 20,360 1,018.0 0.277 0.276 0.277 0.277 0.277 73,511 0.2770 -0.59%
2013-10-08 0 1,024 1,022 1,024 1,022 1,025 560 573,870 1,024.8 0.279 0.278 0.279 0.278 0.279 2,058,322 0.2788 0.99%
2013-10-07 0 1,014 1,011 1,013 - - 0 0 - 0.276 0.275 0.276 - - 0 - -0.39%
2013-10-04 0 1,018 1,018 1,020 - - 0 0 - 0.277 0.277 0.278 - - 0 - 0.30%
2013-10-03 0 1,015 1,012 1,015 1,013 1,015 30 30,410 1,013.7 0.276 0.275 0.276 0.276 0.276 110,267 0.2758 1.75%
2013-10-02 0 997.5 997.5 1,002 994.0 999.0 162 161,433 996.50 0.271 0.271 0.273 0.270 0.272 595,443 0.2711 -3.72%
2013-09-30 0 1,036 1,034 1,037 1,036 1,036 2 2,072 1,036.0 0.282 0.281 0.282 0.282 0.282 7,351 0.2819 0.97%
2013-09-27 0 1,026 1,023 1,026 1,026 1,026 2 2,052 1,026.0 0.279 0.278 0.279 0.279 0.279 7,351 0.2791 -0.58%
2013-09-26 0 1,032 1,032 1,035 - - 0 0 - 0.281 0.281 0.282 - - 0 - 0.78%
2013-09-25 0 1,024 1,021 1,024 1,024 1,024 40 40,960 1,024.0 0.279 0.278 0.279 0.279 0.279 147,023 0.2786 0.39%
2013-09-24 0 1,020 1,017 1,020 - - 0 0 - 0.278 0.277 0.278 - - 0 - -0.58%
2013-09-23 0 1,026 1,024 1,030 1,026 1,026 50 51,300 1,026.0 0.279 0.279 0.280 0.279 0.279 183,779 0.2791 -3.02%
2013-09-19 0 1,058 1,058 1,061 1,050 1,055 6 6,310 1,051.7 0.288 0.288 0.289 0.286 0.287 22,053 0.2861 5.06%
2013-09-18 0 1,007 1,007 1,010 1,000 1,001 40 40,038 1,001.0 0.274 0.274 0.275 0.272 0.272 147,023 0.2723 -1.37%
2013-09-17 0 1,021 1,019 1,022 1,021 1,021 2 2,042 1,021.0 0.278 0.277 0.278 0.278 0.278 7,351 0.2778 -0.10%
2013-09-16 0 1,022 1,019 1,022 1,021 1,023 102 104,272 1,022.3 0.278 0.277 0.278 0.278 0.278 374,909 0.2781 0.49%
2013-09-13 0 1,017 1,016 1,019 1,017 1,024 110 112,184 1,019.9 0.277 0.276 0.277 0.277 0.279 404,313 0.2775 -2.12%
2013-09-12 0 1,039 1,036 1,039 1,041 1,041 2 2,082 1,041.0 0.283 0.282 0.283 0.283 0.283 7,351 0.2832 -1.70%
2013-09-11 0 1,057 1,054 1,057 - - 0 0 - 0.288 0.287 0.288 - - 0 - -0.75%
2013-09-10 0 1,065 1,062 1,065 1,069 1,075 38 40,682 1,070.6 0.290 0.289 0.290 0.291 0.292 139,672 0.2913 -0.56%
2013-09-09 0 1,071 1,071 1,073 - - 0 0 - 0.291 0.291 0.292 - - 0 - 0.75%
2013-09-06 0 1,063 1,056 1,063 - - 0 0 - 0.289 0.287 0.289 - - 0 - -1.12%
2013-09-05 0 1,075 1,070 1,077 1,076 1,076 4 4,304 1,076.0 0.292 0.291 0.293 0.293 0.293 14,702 0.2927 -1.10%
2013-09-04 0 1,087 1,087 1,090 - - 0 0 - 0.296 0.296 0.297 - - 0 - 1.21%
2013-09-03 0 1,074 1,070 1,073 - - 0 0 - 0.292 0.291 0.292 - - 0 - -0.19%
2013-09-02 0 1,076 1,076 1,079 1,072 1,080 22 23,600 1,072.7 0.293 0.293 0.294 0.292 0.294 80,863 0.2919 -0.46%
2013-08-30 0 1,081 1,078 1,081 1,088 1,088 20 21,760 1,088.0 0.294 0.293 0.294 0.296 0.296 73,511 0.2960 -0.64%
2013-08-29 0 1,088 1,070 1,130 1,088 1,100 36 39,390 1,094.2 0.296 0.291 0.307 0.296 0.299 132,321 0.2977 -1.09%
2013-08-28 0 1,100 1,070 1,128 1,095 1,106 180 198,132 1,100.7 0.299 0.291 0.307 0.298 0.301 661,603 0.2995 1.57%
2013-08-27 0 1,083 1,083 1,086 1,079 1,079 70 75,530 1,079.0 0.295 0.295 0.295 0.294 0.294 257,290 0.2936 0.28%
2013-08-26 0 1,080 1,057 1,090 1,078 1,080 8 8,628 1,078.5 0.294 0.288 0.297 0.293 0.294 29,405 0.2934 1.60%
2013-08-23 0 1,063 1,063 1,066 1,063 1,063 14 14,882 1,063.0 0.289 0.289 0.290 0.289 0.289 51,458 0.2892 0.85%
2013-08-22 0 1,054 1,054 1,058 - - 0 0 - 0.287 0.287 0.288 - - 0 - 0.19%
2013-08-21 0 1,052 1,052 1,057 - - 0 0 - 0.286 0.286 0.288 - - 0 - 0.00%
2013-08-20 0 1,052 1,050 1,053 1,052 1,052 300 315,600 1,052.0 0.286 0.286 0.286 0.286 0.286 1,102,672 0.2862 -1.13%
2013-08-19 0 1,064 1,061 1,064 1,067 1,070 28 29,930 1,068.9 0.289 0.289 0.289 0.290 0.291 102,916 0.2908 0.76%
2013-08-16 0 1,056 1,053 1,056 1,055 1,059 128 135,362 1,057.5 0.287 0.286 0.287 0.287 0.288 470,473 0.2877 2.03%
2013-08-15 0 1,035 1,034 1,037 - - 0 0 - 0.282 0.281 0.282 - - 0 - 0.00%
2013-08-13 0 1,035 1,033 1,036 1,030 1,036 36 37,140 1,031.7 0.282 0.281 0.282 0.280 0.282 132,321 0.2807 0.88%
2013-08-12 0 1,026 1,026 1,029 - - 0 0 - 0.279 0.279 0.280 - - 0 - 1.38%
2013-08-09 0 1,012 1,012 1,014 - - 0 0 - 0.275 0.275 0.276 - - 0 - 1.30%
2013-08-08 0 999.0 996.0 999.0 999.5 999.5 26 25,987 999.50 0.272 0.271 0.272 0.272 0.272 95,565 0.2719 0.91%
2013-08-07 0 990.0 987.0 990.0 991.0 991.0 10 9,910 991.00 0.269 0.269 0.269 0.270 0.270 36,756 0.2696 -1.20%
2013-08-06 0 1,002 1,000 1,003 - - 0 0 - 0.273 0.272 0.273 - - 0 - -1.47%
2013-08-05 0 1,017 1,016 1,019 1,017 1,018 48 48,854 1,017.8 0.277 0.276 0.277 0.277 0.277 176,428 0.2769 2.11%
2013-08-02 0 996.0 996.0 999.0 996.0 996.0 2 1,992 996.00 0.271 0.271 0.272 0.271 0.271 7,351 0.2710 -2.45%
2013-08-01 0 1,021 1,018 1,021 - - 0 0 - 0.278 0.277 0.278 - - 0 - -0.97%
2013-07-31 0 1,031 1,029 1,032 1,031 1,031 2 2,062 1,031.0 0.281 0.280 0.281 0.281 0.281 7,351 0.2805 0.59%
2013-07-30 0 1,025 1,022 1,025 1,027 1,027 20 20,540 1,027.0 0.279 0.278 0.279 0.279 0.279 73,511 0.2794 -0.19%
2013-07-29 0 1,027 1,024 1,027 - - 0 0 - 0.279 0.279 0.279 - - 0 - -0.77%
2013-07-26 0 1,035 1,032 1,035 1,038 1,038 2 2,076 1,038.0 0.282 0.281 0.282 0.282 0.282 7,351 0.2824 1.37%
2013-07-25 0 1,021 1,021 1,024 1,019 1,019 4 4,076 1,019.0 0.278 0.278 0.279 0.277 0.277 14,702 0.2772 -1.83%
2013-07-24 0 1,040 - - 1,038 1,040 16 16,628 1,039.3 0.283 - - 0.282 0.283 58,809 0.2827 0.97%
2013-07-23 0 1,030 1,030 1,033 1,029 1,030 16 16,474 1,029.6 0.280 0.280 0.281 0.280 0.280 58,809 0.2801 1.28%
2013-07-22 0 1,017 1,017 1,019 1,016 1,017 8 8,132 1,016.5 0.277 0.277 0.277 0.276 0.277 29,405 0.2766 2.01%
2013-07-19 0 997.0 997.0 999.0 997.0 997.0 20 19,940 997.00 0.271 0.271 0.272 0.271 0.271 73,511 0.2713 0.76%
2013-07-18 0 989.5 987.0 989.5 - - 0 0 - 0.269 0.269 0.269 - - 0 - -0.65%
2013-07-17 0 996.0 994.0 997.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2013-07-16 0 996.0 994.0 997.0 - - 0 0 - 0.271 0.270 0.271 - - 0 - 0.00%
2013-07-15 0 996.0 991.5 997.5 996.0 1,000 362 360,568 996.04 0.271 0.270 0.271 0.271 0.272 1,330,558 0.2710 0.71%
2013-07-12 0 989.0 986.5 988.5 993.5 994.0 54 53,651 993.54 0.269 0.268 0.269 0.270 0.270 198,481 0.2703 -0.45%
2013-07-11 0 993.5 993.5 995.5 - - 0 0 - 0.270 0.270 0.271 - - 0 - 2.32%
2013-07-10 0 971.0 968.5 971.0 - - 0 0 - 0.264 0.263 0.264 - - 0 - -0.10%
2013-07-09 0 972.0 971.0 973.5 967.5 972.0 120 116,550 971.25 0.264 0.264 0.265 0.263 0.264 441,069 0.2642 2.59%
2013-07-08 0 947.5 947.0 949.5 942.0 942.5 120 113,050 942.08 0.258 0.258 0.258 0.256 0.256 441,069 0.2563 -1.56%
2013-07-05 0 962.5 956.0 962.5 - - 0 0 - 0.262 0.260 0.262 - - 0 - -0.47%
2013-07-04 0 967.0 966.5 969.5 - - 0 0 - 0.263 0.263 0.264 - - 0 - 0.73%
2013-07-03 0 960.0 960.0 962.5 959.5 959.5 100 95,950 959.50 0.261 0.261 0.262 0.261 0.261 367,557 0.2610 -1.64%
2013-07-02 0 976.0 976.0 978.5 970.5 974.0 122 118,652 972.56 0.266 0.266 0.266 0.264 0.265 448,420 0.2646 4.89%
2013-06-28 0 930.5 929.5 932.0 923.0 937.5 108 100,817 933.49 0.253 0.253 0.254 0.251 0.255 396,962 0.2540 -2.87%
2013-06-27 0 958.0 958.0 961.0 958.0 959.0 42 40,272 958.86 0.261 0.261 0.261 0.261 0.261 154,374 0.2609 -0.21%
2013-06-26 0 960.0 956.0 960.0 965.0 990.0 78 76,084 975.44 0.261 0.260 0.261 0.263 0.269 286,695 0.2654 -3.23%
2013-06-25 0 992.0 991.0 993.0 992.0 992.0 64 63,488 992.00 0.270 0.270 0.270 0.270 0.270 235,237 0.2699 -0.30%
2013-06-24 0 995.0 992.0 995.0 1,002 1,002 100 100,200 1,002.0 0.271 0.270 0.271 0.273 0.273 367,557 0.2726 -0.80%
2013-06-21 0 1,003 1,003 1,005 996.0 996.0 34 33,864 996.00 0.273 0.273 0.273 0.271 0.271 124,970 0.2710 -1.47%
2013-06-20 0 1,018 1,016 1,018 1,019 1,044 114 116,466 1,021.6 0.277 0.276 0.277 0.277 0.284 419,015 0.2780 -4.05%
2013-06-19 0 1,061 1,058 1,061 - - 0 0 - 0.289 0.288 0.289 - - 0 - -1.03%
2013-06-18 0 1,072 1,069 1,072 - - 0 0 - 0.292 0.291 0.292 - - 0 - -0.09%
2013-06-17 0 1,073 1,073 1,076 - - 0 0 - 0.292 0.292 0.293 - - 0 - 0.09%
2013-06-14 0 1,072 1,072 1,075 1,071 1,072 16 17,150 1,071.9 0.292 0.292 0.292 0.291 0.292 58,809 0.2916 -0.28%
2013-06-13 0 1,075 1,073 1,075 1,075 1,080 86 92,728 1,078.2 0.292 0.292 0.292 0.292 0.294 316,099 0.2934 1.03%
2013-06-11 0 1,064 1,062 1,065 1,071 1,071 10 10,710 1,071.0 0.289 0.289 0.290 0.291 0.291 36,756 0.2914 -0.65%
2013-06-10 0 1,071 1,068 1,071 1,093 1,093 2 2,186 1,093.0 0.291 0.291 0.291 0.297 0.297 7,351 0.2974 -2.01%
2013-06-07 0 1,093 1,091 1,094 1,093 1,096 30 32,820 1,094.0 0.297 0.297 0.298 0.297 0.298 110,267 0.2976 1.11%
2013-06-06 0 1,081 1,078 1,081 - - 0 0 - 0.294 0.293 0.294 - - 0 - -0.46%
2013-06-05 0 1,086 1,083 1,086 - - 0 0 - 0.295 0.295 0.295 - - 0 - -0.37%
2013-06-04 0 1,090 1,088 1,090 1,092 1,092 2 2,184 1,092.0 0.297 0.296 0.297 0.297 0.297 7,351 0.2971 0.74%
2013-06-03 0 1,082 1,081 1,084 1,080 1,080 2 2,160 1,080.0 0.294 0.294 0.295 0.294 0.294 7,351 0.2938 -1.28%
2013-05-31 0 1,096 1,093 1,096 1,101 1,101 68 74,868 1,101.0 0.298 0.297 0.298 0.300 0.300 249,939 0.2995 0.46%
2013-05-30 0 1,091 1,089 1,091 1,081 1,091 304 329,844 1,085.0 0.297 0.296 0.297 0.294 0.297 1,117,375 0.2952 1.58%
2013-05-29 0 1,074 1,072 1,074 1,074 1,074 2 2,148 1,074.0 0.292 0.292 0.292 0.292 0.292 7,351 0.2922 -0.28%
2013-05-28 0 1,077 1,074 1,077 - - 0 0 - 0.293 0.292 0.293 - - 0 - -0.19%
2013-05-27 0 1,079 1,079 1,080 - - 0 0 - 0.294 0.294 0.294 - - 0 - 0.09%
2013-05-24 0 1,078 1,076 1,078 1,080 1,080 200 216,000 1,080.0 0.293 0.293 0.293 0.294 0.294 735,115 0.2938 0.84%
2013-05-23 0 1,069 1,067 1,069 1,068 1,076 208 222,184 1,068.2 0.291 0.290 0.291 0.291 0.293 764,519 0.2906 -0.65%
2013-05-22 0 1,076 1,073 1,076 1,076 1,076 20 21,520 1,076.0 0.293 0.292 0.293 0.293 0.293 73,511 0.2927 0.00%
2013-05-21 0 1,076 1,075 1,077 1,074 1,076 74 79,572 1,075.3 0.293 0.292 0.293 0.292 0.293 271,992 0.2926 3.07%
2013-05-20 0 1,044 1,044 1,046 1,040 1,046 452 471,876 1,044.0 0.284 0.284 0.285 0.283 0.285 1,661,360 0.2840 -2.25%
2013-05-16 0 1,068 1,066 1,068 1,068 1,083 370 399,182 1,078.9 0.291 0.290 0.291 0.291 0.295 1,359,962 0.2935 -2.29%
2013-05-15 0 1,093 1,092 1,093 1,093 1,100 380 417,040 1,097.5 0.297 0.297 0.297 0.297 0.299 1,396,718 0.2986 -2.06%
2013-05-14 0 1,116 1,113 1,117 1,115 1,116 4 4,462 1,115.5 0.304 0.303 0.304 0.303 0.304 14,702 0.3035 0.81%
2013-05-13 0 1,107 1,107 1,111 1,105 1,110 244 270,396 1,108.2 0.301 0.301 0.302 0.301 0.302 896,840 0.3015 -1.95%
2013-05-10 0 1,129 1,127 1,129 1,126 1,132 248 280,100 1,129.4 0.307 0.307 0.307 0.306 0.308 911,542 0.3073 -0.79%
2013-05-09 0 1,138 1,138 1,140 1,137 1,137 1,000 1,137,000 1,137.0 0.310 0.310 0.310 0.309 0.309 3,675,574 0.3093 0.98%
2013-05-08 0 1,127 1,126 1,128 1,126 1,127 22 24,774 1,126.1 0.307 0.306 0.307 0.306 0.307 80,863 0.3064 -0.44%
2013-05-07 0 1,132 1,130 1,132 1,134 1,134 4 4,536 1,134.0 0.308 0.307 0.308 0.309 0.309 14,702 0.3085 -1.05%
2013-05-06 0 1,144 1,141 1,144 1,144 1,144 4 4,576 1,144.0 0.311 0.310 0.311 0.311 0.311 14,702 0.3112 0.26%
2013-05-03 0 1,141 1,140 1,145 1,139 1,143 120 136,840 1,140.3 0.310 0.310 0.312 0.310 0.311 441,069 0.3102 1.60%
2013-05-02 0 1,123 1,123 1,128 1,123 1,123 20 22,460 1,123.0 0.306 0.306 0.307 0.306 0.306 73,511 0.3055 -1.75%
2013-04-30 0 1,143 1,142 1,145 1,143 1,143 52 59,436 1,143.0 0.311 0.311 0.312 0.311 0.311 191,130 0.3110 -0.17%
2013-04-29 0 1,145 1,138 1,148 1,140 1,145 22 25,090 1,140.5 0.312 0.310 0.312 0.310 0.312 80,863 0.3103 0.53%
2013-04-26 0 1,139 1,129 1,138 1,141 1,148 332 379,816 1,144.0 0.310 0.307 0.310 0.310 0.312 1,220,291 0.3113 1.97%
2013-04-25 0 1,117 1,117 1,121 1,110 1,124 108 119,950 1,110.6 0.304 0.304 0.305 0.302 0.306 396,962 0.3022 0.90%
2013-04-24 0 1,107 1,103 1,107 1,103 1,107 32 35,416 1,106.8 0.301 0.300 0.301 0.300 0.301 117,618 0.3011 0.91%
2013-04-23 0 1,097 1,090 1,100 1,102 1,103 56 61,748 1,102.6 0.298 0.297 0.299 0.300 0.300 205,832 0.3000 -0.27%
2013-04-22 0 1,100 1,099 1,103 1,097 1,100 4 4,394 1,098.5 0.299 0.299 0.300 0.298 0.299 14,702 0.2989 0.09%
2013-04-19 0 1,099 1,095 1,099 1,084 1,103 56 61,464 1,097.6 0.299 0.298 0.299 0.295 0.300 205,832 0.2986 2.71%
2013-04-18 0 1,070 1,068 1,077 1,030 1,070 2,186 2,276,352 1,041.3 0.291 0.291 0.293 0.280 0.291 8,034,805 0.2833 0.28%
2013-04-17 0 1,067 1,064 1,074 1,067 1,067 80 85,360 1,067.0 0.290 0.289 0.292 0.290 0.290 294,046 0.2903 0.00%
2013-04-16 0 1,067 1,063 1,067 1,039 1,110 278 294,800 1,060.4 0.290 0.289 0.290 0.283 0.302 1,021,810 0.2885 -4.48%
2013-04-15 0 1,117 1,115 1,117 1,119 1,152 4,214 4,814,472 1,142.5 0.304 0.303 0.304 0.304 0.313 15,488,870 0.3108 -7.61%
2013-04-12 0 1,209 1,206 1,209 1,210 1,210 8 9,680 1,210.0 0.329 0.328 0.329 0.329 0.329 29,405 0.3292 -0.08%
2013-04-11 0 1,210 1,207 1,210 1,210 1,210 4 4,840 1,210.0 0.329 0.328 0.329 0.329 0.329 14,702 0.3292 -1.55%
2013-04-10 0 1,229 1,227 1,230 1,229 1,229 2 2,458 1,229.0 0.334 0.334 0.335 0.334 0.334 7,351 0.3344 0.41%
2013-04-09 0 1,224 1,221 1,224 - - 0 0 - 0.333 0.332 0.333 - - 0 - 0.00%
2013-04-08 0 1,224 1,224 1,225 - - 0 0 - 0.333 0.333 0.333 - - 0 - 1.58%
2013-04-05 0 1,205 1,205 1,206 1,202 1,205 112 134,720 1,202.9 0.328 0.328 0.328 0.327 0.328 411,664 0.3273 -0.82%
2013-04-03 0 1,215 1,215 1,219 1,215 1,216 8 9,726 1,215.8 0.331 0.331 0.332 0.331 0.331 29,405 0.3308 -2.25%
2013-04-02 0 1,243 1,237 1,245 - - 0 0 - 0.338 0.337 0.339 - - 0 - -0.32%
2013-03-28 0 1,247 1,244 1,248 1,247 1,247 2 2,494 1,247.0 0.339 0.338 0.340 0.339 0.339 7,351 0.3393 0.65%
2013-03-27 0 1,239 1,236 1,239 - - 0 0 - 0.337 0.336 0.337 - - 0 - -0.32%
2013-03-26 0 1,243 1,241 1,244 1,243 1,243 2 2,486 1,243.0 0.338 0.338 0.338 0.338 0.338 7,351 0.3382 -0.40%
2013-03-25 0 1,248 1,245 1,248 1,251 1,251 20 25,020 1,251.0 0.340 0.339 0.340 0.340 0.340 73,511 0.3404 -0.24%
2013-03-22 0 1,251 1,250 1,253 1,251 1,251 52 65,052 1,251.0 0.340 0.340 0.341 0.340 0.340 191,130 0.3404 0.24%
2013-03-21 0 1,248 1,246 1,248 - - 0 0 - 0.340 0.339 0.340 - - 0 - -0.08%
2013-03-20 0 1,249 1,248 1,251 1,249 1,249 6 7,494 1,249.0 0.340 0.340 0.340 0.340 0.340 22,053 0.3398 0.48%
2013-03-19 0 1,243 1,243 1,246 - - 0 0 - 0.338 0.338 0.339 - - 0 - 0.00%
2013-03-18 0 1,243 1,243 1,246 1,238 1,238 50 61,900 1,238.0 0.338 0.338 0.339 0.337 0.337 183,779 0.3368 0.73%
2013-03-15 0 1,234 1,234 1,238 1,233 1,234 52 64,126 1,233.2 0.336 0.336 0.337 0.335 0.336 191,130 0.3355 0.08%
2013-03-14 0 1,233 1,230 1,234 - - 0 0 - 0.335 0.335 0.336 - - 0 - -0.16%
2013-03-13 0 1,235 1,235 1,236 - - 0 0 - 0.336 0.336 0.336 - - 0 - 0.49%
2013-03-12 0 1,229 1,226 1,229 1,229 1,229 2 2,458 1,229.0 0.334 0.334 0.334 0.334 0.334 7,351 0.3344 0.24%
2013-03-11 0 1,226 1,225 1,228 - - 0 0 - 0.334 0.333 0.334 - - 0 - 0.00%
2013-03-08 0 1,226 1,224 1,226 - - 0 0 - 0.334 0.333 0.334 - - 0 - 0.00%
2013-03-07 0 1,226 1,226 1,229 - - 0 0 - 0.334 0.334 0.334 - - 0 - 0.16%
2013-03-06 0 1,224 1,223 1,225 1,225 1,225 80 98,000 1,225.0 0.333 0.333 0.333 0.333 0.333 294,046 0.3333 -0.08%
2013-03-05 0 1,225 1,225 1,228 - - 0 0 - 0.333 0.333 0.334 - - 0 - 0.08%
2013-03-04 0 1,224 1,220 1,224 1,225 1,230 306 375,880 1,228.4 0.333 0.332 0.333 0.333 0.335 1,124,726 0.3342 -0.24%
2013-03-01 0 1,227 1,225 1,227 1,227 1,239 42 51,904 1,235.8 0.334 0.333 0.334 0.334 0.337 154,374 0.3362 -1.21%
2013-02-28 0 1,242 1,242 1,244 1,241 1,243 12 14,912 1,242.7 0.338 0.338 0.338 0.338 0.338 44,107 0.3381 -0.56%
2013-02-27 0 1,249 1,249 1,250 1,249 1,251 142 177,636 1,251.0 0.340 0.340 0.340 0.340 0.340 521,932 0.3403 1.22%
2013-02-26 0 1,234 1,234 1,237 1,232 1,234 16 19,716 1,232.3 0.336 0.336 0.337 0.335 0.336 58,809 0.3353 0.41%
2013-02-25 0 1,229 1,229 1,233 - - 0 0 - 0.334 0.334 0.335 - - 0 - 0.00%
2013-02-22 0 1,229 1,227 1,230 1,229 1,229 76 93,404 1,229.0 0.334 0.334 0.335 0.334 0.334 279,344 0.3344 1.15%
2013-02-21 0 1,215 1,215 1,217 1,208 1,235 426 518,276 1,216.6 0.331 0.331 0.331 0.329 0.336 1,565,795 0.3310 -2.57%
2013-02-20 0 1,247 1,245 1,247 1,247 1,247 10 12,470 1,247.0 0.339 0.339 0.339 0.339 0.339 36,756 0.3393 -0.40%
2013-02-19 0 1,252 1,250 1,254 1,252 1,253 10 12,524 1,252.4 0.341 0.340 0.341 0.341 0.341 36,756 0.3407 -0.32%
2013-02-18 0 1,256 1,252 1,256 1,252 1,256 138 172,810 1,252.2 0.342 0.341 0.342 0.341 0.342 507,229 0.3407 -1.10%
2013-02-15 0 1,270 1,265 - 1,266 1,270 76 96,276 1,266.8 0.346 0.344 - 0.344 0.346 279,344 0.3447 -0.31%
2013-02-14 0 1,274 1,272 - 1,274 1,278 1,122 1,430,578 1,275.0 0.347 0.346 - 0.347 0.348 4,123,994 0.3469 -1.85%
2013-02-08 0 1,298 1,294 1,298 - - 0 0 - 0.353 0.352 0.353 - - 0 - -0.31%
2013-02-07 0 1,302 1,299 1,302 1,300 1,303 1,082 1,406,840 1,300.2 0.354 0.353 0.354 0.354 0.355 3,976,971 0.3537 0.31%
2013-02-06 0 1,298 1,295 1,298 1,298 1,298 10 12,980 1,298.0 0.353 0.352 0.353 0.353 0.353 36,756 0.3531 0.00%
2013-02-05 0 1,298 1,297 1,299 1,296 1,298 130 168,680 1,297.5 0.353 0.353 0.353 0.353 0.353 477,825 0.3530 0.39%
2013-02-04 0 1,293 1,292 1,296 - - 0 0 - 0.352 0.352 0.353 - - 0 - 0.00%
2013-02-01 0 1,293 1,290 1,294 1,293 1,293 2 2,586 1,293.0 0.352 0.351 0.352 0.352 0.352 7,351 0.3518 -0.46%
2013-01-31 0 1,299 1,299 1,303 - - 0 0 - 0.353 0.353 0.355 - - 0 - 0.31%
2013-01-30 0 1,295 1,292 1,296 1,295 1,295 18 23,310 1,295.0 0.352 0.352 0.353 0.352 0.352 66,160 0.3523 0.47%
2013-01-29 0 1,289 1,289 1,293 1,289 1,289 10 12,890 1,289.0 0.351 0.351 0.352 0.351 0.351 36,756 0.3507 0.00%
2013-01-28 0 1,289 1,286 1,289 - - 0 0 - 0.351 0.350 0.351 - - 0 - -0.46%
2013-01-25 0 1,295 1,294 1,298 1,295 1,296 154 199,432 1,295.0 0.352 0.352 0.353 0.352 0.353 566,038 0.3523 -0.69%
2013-01-24 0 1,304 1,301 1,304 1,306 1,306 40 52,240 1,306.0 0.355 0.354 0.355 0.355 0.355 147,023 0.3553 -0.69%
2013-01-23 0 1,313 1,310 1,314 - - 0 0 - 0.357 0.356 0.357 - - 0 - 0.00%
2013-01-22 0 1,313 1,312 1,315 1,313 1,313 10 13,130 1,313.0 0.357 0.357 0.358 0.357 0.357 36,756 0.3572 0.00%
2013-01-21 0 1,313 1,309 1,313 1,313 1,313 2 2,626 1,313.0 0.357 0.356 0.357 0.357 0.357 7,351 0.3572 0.15%
2013-01-18 0 1,311 1,310 1,313 1,309 1,309 20 26,180 1,309.0 0.357 0.356 0.357 0.356 0.356 73,511 0.3561 0.54%
2013-01-17 0 1,304 1,303 1,305 1,302 1,304 36 46,916 1,303.2 0.355 0.355 0.355 0.354 0.355 132,321 0.3546 0.08%
2013-01-16 0 1,303 1,303 1,306 1,303 1,303 2 2,606 1,303.0 0.355 0.355 0.355 0.355 0.355 7,351 0.3545 0.39%
2013-01-15 0 1,298 1,297 1,301 1,297 1,299 48 62,348 1,298.9 0.353 0.353 0.354 0.353 0.353 176,428 0.3534 0.39%
2013-01-14 0 1,293 1,292 1,296 1,293 1,293 2 2,586 1,293.0 0.352 0.352 0.353 0.352 0.352 7,351 0.3518 -0.46%
2013-01-11 0 1,299 1,297 1,300 1,299 1,299 78 101,322 1,299.0 0.353 0.353 0.354 0.353 0.353 286,695 0.3534 0.93%
2013-01-10 0 1,287 1,285 1,289 - - 0 0 - 0.350 0.350 0.351 - - 0 - 0.00%
2013-01-09 0 1,287 1,287 1,291 - - 0 0 - 0.350 0.350 0.351 - - 0 - 0.47%
2013-01-08 0 1,281 1,277 1,281 1,275 1,281 40 51,224 1,280.6 0.349 0.347 0.349 0.347 0.349 147,023 0.3484 -0.39%
2013-01-07 0 1,286 1,282 1,286 1,287 1,287 1,116 1,436,292 1,287.0 0.350 0.349 0.350 0.350 0.350 4,101,941 0.3501 0.70%
2013-01-04 0 1,277 1,273 1,277 1,279 1,301 150 193,788 1,291.9 0.347 0.346 0.347 0.348 0.354 551,336 0.3515 -2.37%
2013-01-03 0 1,308 1,305 1,308 1,307 1,310 338 442,332 1,308.7 0.356 0.355 0.356 0.356 0.356 1,242,344 0.3560 0.38%
2013-01-02 0 1,303 1,303 1,306 1,301 1,301 76 98,876 1,301.0 0.355 0.355 0.355 0.354 0.354 279,344 0.3540 1.16%
2012-12-31 0 1,288 1,286 1,289 - - 0 0 - 0.350 0.350 0.351 - - 0 - 0.00%
2012-12-28 0 1,288 1,287 1,290 1,288 1,288 2 2,576 1,288.0 0.350 0.350 0.351 0.350 0.350 7,351 0.3504 0.08%
2012-12-27 0 1,287 1,283 1,291 1,286 1,287 14 18,014 1,286.7 0.350 0.349 0.351 0.350 0.350 51,458 0.3501 0.39%
2012-12-24 0 1,282 1,281 1,289 - - 0 0 - 0.349 0.349 0.351 - - 0 - 0.31%
2012-12-21 0 1,278 1,276 1,279 1,268 1,279 2,504 3,190,314 1,274.1 0.348 0.347 0.348 0.345 0.348 9,203,638 0.3466 -1.24%
2012-12-20 0 1,294 1,293 1,296 1,294 1,295 52 67,290 1,294.0 0.352 0.352 0.353 0.352 0.352 191,130 0.3521 -0.46%
2012-12-19 0 1,300 1,297 1,300 1,297 1,310 110 143,984 1,308.9 0.354 0.353 0.354 0.353 0.356 404,313 0.3561 -1.37%
2012-12-18 0 1,318 1,318 1,321 - - 0 0 - 0.359 0.359 0.359 - - 0 - 0.69%
2012-12-17 0 1,309 1,309 1,311 1,308 1,315 14 18,388 1,313.4 0.356 0.356 0.357 0.356 0.358 51,458 0.3573 -0.61%
2012-12-14 0 1,317 1,316 1,318 - - 0 0 - 0.358 0.358 0.359 - - 0 - 0.00%
2012-12-13 0 1,317 1,317 1,319 1,314 1,314 10 13,140 1,314.0 0.358 0.358 0.359 0.357 0.357 36,756 0.3575 -0.75%
2012-12-12 0 1,327 1,327 1,329 - - 0 0 - 0.361 0.361 0.362 - - 0 - 0.23%
2012-12-11 0 1,324 1,324 1,326 1,324 1,324 10 13,240 1,324.0 0.360 0.360 0.361 0.360 0.360 36,756 0.3602 0.08%
2012-12-10 0 1,323 1,323 1,325 - - 0 0 - 0.360 0.360 0.360 - - 0 - 0.30%
2012-12-07 0 1,319 1,317 1,319 1,320 1,320 20,002 26,241,640 1,312.0 0.359 0.358 0.359 0.359 0.359 73,518,835 0.3569 0.76%
2012-12-06 0 1,309 1,309 1,310 1,308 1,312 86 112,628 1,309.6 0.356 0.356 0.356 0.356 0.357 316,099 0.3563 -0.98%
2012-12-05 0 1,322 1,322 1,324 1,319 1,321 114 150,566 1,320.8 0.360 0.360 0.360 0.359 0.359 419,015 0.3593 0.00%
2012-12-04 0 1,322 1,322 1,324 1,320 1,328 114 150,770 1,322.5 0.360 0.360 0.360 0.359 0.361 419,015 0.3598 -0.75%
2012-12-03 0 1,332 1,331 1,333 1,332 1,342 32 42,924 1,341.4 0.362 0.362 0.363 0.362 0.365 117,618 0.3649 -0.67%
2012-11-30 0 1,341 1,340 1,341 1,338 1,342 76 101,834 1,339.9 0.365 0.365 0.365 0.364 0.365 279,344 0.3645 0.60%
2012-11-29 0 1,333 1,333 1,335 1,330 1,340 2,838 3,782,592 1,332.8 0.363 0.363 0.363 0.362 0.365 10,431,280 0.3626 -1.11%
2012-11-28 0 1,348 1,347 1,349 1,348 1,348 1,002 1,350,696 1,348.0 0.367 0.366 0.367 0.367 0.367 3,682,925 0.3667

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top