ETFS Physical Silver ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03117  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 - 3.686 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 3.686 - - - - 0 - 0.00%
2016-07-18 0 150.9 150.0 150.9 145.0 151.0 22,530 3,386,319 150.30 3.686 3.664 3.686 3.542 3.689 922,258 3.6718 -1.05%
2016-07-15 0 152.5 152.5 153.0 151.9 153.5 7,940 1,209,913 152.38 3.725 3.725 3.738 3.711 3.750 325,021 3.7226 -0.65%
2016-07-14 0 153.5 153.0 153.5 152.6 154.0 5,490 839,410 152.90 3.750 3.738 3.750 3.728 3.762 224,731 3.7352 -0.07%
2016-07-13 0 153.6 153.6 153.8 151.0 153.9 5,500 841,487 153.00 3.752 3.752 3.757 3.689 3.760 225,141 3.7376 -0.13%
2016-07-12 0 153.8 153.6 154.0 152.2 153.9 41,130 6,298,102 153.13 3.757 3.752 3.762 3.718 3.760 1,683,642 3.7408 0.39%
2016-07-11 0 153.2 153.2 154.0 148.0 154.6 57,790 8,907,249 154.13 3.743 3.743 3.762 3.616 3.777 2,365,613 3.7653 3.51%
2016-07-08 0 148.0 147.4 148.0 147.0 151.0 31,020 4,593,537 148.08 3.616 3.601 3.616 3.591 3.689 1,269,793 3.6175 -2.63%
2016-07-07 0 152.0 152.0 152.5 151.2 152.8 11,440 1,740,886 152.18 3.713 3.713 3.725 3.694 3.733 468,292 3.7175 -0.07%
2016-07-06 0 152.1 151.6 152.5 150.4 154.2 38,150 5,832,765 152.89 3.716 3.703 3.725 3.674 3.767 1,561,657 3.7350 1.54%
2016-07-05 0 149.8 149.8 150.1 146.8 155.0 32,910 4,929,425 149.79 3.659 3.659 3.667 3.586 3.787 1,347,159 3.6591 -0.73%
2016-07-04 0 150.9 151.0 152.0 140.2 157.9 93,560 14,303,942 152.89 3.686 3.689 3.713 3.425 3.857 3,829,845 3.7349 9.67%
2016-06-30 0 137.6 137.5 137.6 135.8 138.2 21,810 3,001,876 137.64 3.361 3.359 3.361 3.317 3.376 892,785 3.3624 1.47%
2016-06-29 0 135.6 135.1 136.0 133.2 135.7 42,570 5,722,419 134.42 3.313 3.300 3.322 3.254 3.315 1,742,588 3.2839 2.34%
2016-06-28 0 132.5 132.2 132.5 131.0 135.1 12,340 1,632,679 132.31 3.237 3.230 3.237 3.200 3.300 505,134 3.2322 -1.63%
2016-06-27 0 134.7 133.6 134.7 132.0 134.7 24,430 3,258,721 133.39 3.291 3.264 3.291 3.225 3.291 1,000,033 3.2586 1.20%
2016-06-24 0 133.1 133.1 133.5 129.6 136.1 132,300 17,275,486 130.58 3.252 3.252 3.261 3.166 3.325 5,415,653 3.1899 1.91%
2016-06-23 0 130.6 130.4 130.6 130.3 131.7 21,530 2,813,122 130.66 3.190 3.186 3.190 3.183 3.217 881,323 3.1919 0.23%
2016-06-22 0 130.3 130.3 130.5 130.3 131.5 5,590 730,832 130.74 3.183 3.183 3.188 3.183 3.212 228,825 3.1939 -1.66%
2016-06-21 0 132.5 131.5 132.5 132.5 134.7 8,940 1,200,608 134.30 3.237 3.212 3.237 3.237 3.291 365,956 3.2807 -1.27%
2016-06-20 0 134.2 133.7 134.2 132.0 135.0 9,400 1,252,780 133.27 3.278 3.266 3.278 3.225 3.298 384,786 3.2558 -0.59%
2016-06-17 0 135.0 135.0 135.9 134.5 138.4 2,510 339,075 135.09 3.298 3.298 3.320 3.286 3.381 102,746 3.3001 -2.46%
2016-06-16 0 138.4 138.1 138.4 135.3 138.8 8,770 1,211,375 138.13 3.381 3.374 3.381 3.305 3.391 358,997 3.3743 2.06%
2016-06-15 0 135.6 135.0 135.6 134.8 135.6 2,020 272,930 135.11 3.313 3.298 3.313 3.293 3.313 82,688 3.3007 0.67%
2016-06-14 0 134.7 134.5 135.0 134.2 134.7 3,740 503,270 134.56 3.291 3.286 3.298 3.278 3.291 153,096 3.2873 0.07%
2016-06-13 0 134.6 134.1 134.8 133.7 135.0 6,660 894,892 134.37 3.288 3.276 3.293 3.266 3.298 272,625 3.2825 -0.22%
2016-06-10 0 134.9 134.1 135.0 133.9 134.9 4,050 543,587 134.22 3.295 3.276 3.298 3.271 3.295 165,785 3.2789 3.37%
2016-06-08 0 130.5 130.5 130.6 128.0 130.0 4,010 514,824 128.39 3.188 3.188 3.190 3.127 3.176 164,148 3.1363 1.79%
2016-06-07 0 128.2 128.2 129.0 127.5 128.8 6,450 826,859 128.20 3.132 3.132 3.151 3.115 3.146 264,028 3.1317 0.55%
2016-06-06 0 127.5 127.5 128.5 125.2 128.2 1,510 192,836 127.71 3.115 3.115 3.139 3.059 3.132 61,811 3.1198 2.16%
2016-06-03 0 124.8 124.8 125.9 124.4 124.4 660 82,104 124.40 3.049 3.049 3.076 3.039 3.039 27,017 3.0390 0.32%
2016-06-02 0 124.4 124.4 124.5 124.0 124.5 4,060 504,918 124.36 3.039 3.039 3.041 3.029 3.041 166,195 3.0381 -0.32%
2016-06-01 0 124.8 124.0 124.9 124.6 124.8 870 108,569 124.79 3.049 3.029 3.051 3.044 3.049 35,613 3.0486 0.89%
2016-05-31 0 123.7 123.3 125.1 123.7 125.4 20,630 2,577,067 124.92 3.022 3.012 3.056 3.022 3.063 844,482 3.0517 0.98%
2016-05-30 0 122.5 122.5 123.4 122.2 124.0 2,740 336,687 122.88 2.993 2.993 3.015 2.985 3.029 112,161 3.0018 -2.78%
2016-05-27 0 126.0 126.0 126.9 126.0 126.6 360 45,402 126.12 3.078 3.078 3.100 3.078 3.093 14,736 3.0809 -1.41%
2016-05-26 0 127.8 126.5 127.7 126.5 127.8 5,070 646,179 127.45 3.122 3.090 3.120 3.090 3.122 207,539 3.1135 2.08%
2016-05-25 0 125.2 125.2 125.7 125.2 126.5 2,680 338,063 126.14 3.059 3.059 3.071 3.059 3.090 109,705 3.0816 -0.95%
2016-05-24 0 126.4 126.0 126.5 125.4 126.4 10,320 1,302,774 126.24 3.088 3.078 3.090 3.063 3.088 422,446 3.0839 -0.47%
2016-05-23 0 127.0 126.4 127.0 125.8 128.6 2,550 325,023 127.46 3.103 3.088 3.103 3.073 3.142 104,383 3.1137 -1.09%
2016-05-20 0 128.4 128.0 128.4 127.0 128.5 3,070 393,387 128.14 3.137 3.127 3.137 3.103 3.139 125,669 3.1303 -1.00%
2016-05-19 0 129.7 128.4 129.7 128.0 131.0 9,660 1,251,235 129.53 3.168 3.137 3.168 3.127 3.200 395,429 3.1642 -2.55%
2016-05-18 0 133.1 131.9 133.2 132.1 133.7 3,490 465,625 133.42 3.252 3.222 3.254 3.227 3.266 142,862 3.2593 -0.97%
2016-05-17 0 134.4 134.4 134.5 134.3 134.7 3,300 443,820 134.49 3.283 3.283 3.286 3.281 3.291 135,084 3.2855 0.30%
2016-05-16 0 134.0 134.0 134.3 132.5 134.3 1,780 238,631 134.06 3.274 3.274 3.281 3.237 3.281 72,864 3.2750 0.98%
2016-05-13 0 132.7 132.7 133.7 132.0 133.0 4,610 610,176 132.36 3.242 3.242 3.266 3.225 3.249 188,709 3.2334 -1.34%
2016-05-12 0 134.5 134.1 134.6 134.0 135.0 2,690 361,646 134.44 3.286 3.276 3.288 3.274 3.298 110,114 3.2843 0.30%
2016-05-11 0 134.1 134.0 134.9 133.7 135.0 1,140 153,145 134.34 3.276 3.274 3.295 3.266 3.298 46,665 3.2818 1.59%
2016-05-10 0 132.0 132.0 133.1 132.0 132.9 10,960 1,451,766 132.46 3.225 3.225 3.252 3.225 3.247 448,644 3.2359 -2.44%
2016-05-09 0 135.3 135.3 144.0 135.1 136.0 3,500 474,457 135.56 3.305 3.305 3.518 3.300 3.322 143,271 3.3116 0.22%
2016-05-06 0 135.0 135.2 135.5 132.0 136.9 14,090 1,926,470 136.73 3.298 3.303 3.310 3.225 3.344 576,769 3.3401 -0.37%
2016-05-05 0 135.5 134.0 135.5 132.9 139.0 4,320 594,683 137.66 3.310 3.274 3.310 3.247 3.396 176,838 3.3629 -2.24%
2016-05-04 0 138.6 137.5 138.5 138.0 138.6 3,750 517,619 138.03 3.386 3.359 3.383 3.371 3.386 153,505 3.3720 -1.70%
2016-05-03 0 141.0 140.0 141.1 139.8 141.0 15,940 2,236,697 140.32 3.445 3.420 3.447 3.415 3.445 652,498 3.4279 2.92%
2016-04-29 0 137.0 136.6 137.0 135.0 137.6 7,780 1,065,412 136.94 3.347 3.337 3.347 3.298 3.361 318,472 3.3454 1.48%
2016-04-28 0 135.0 134.4 135.0 134.3 135.5 4,000 539,775 134.94 3.298 3.283 3.298 3.281 3.310 163,739 3.2966 -0.15%
2016-04-27 0 135.2 134.3 135.2 134.8 135.2 2,480 335,036 135.10 3.303 3.281 3.303 3.293 3.303 101,518 3.3003 1.50%
2016-04-26 0 133.2 132.3 133.6 132.1 133.6 6,110 811,259 132.78 3.254 3.232 3.264 3.227 3.264 250,111 3.2436 -0.60%
2016-04-25 0 134.0 134.0 134.6 132.8 134.7 3,550 474,594 133.69 3.274 3.274 3.288 3.244 3.291 145,318 3.2659 1.44%
2016-04-22 0 132.1 131.2 135.0 132.0 135.0 6,590 877,433 133.15 3.227 3.205 3.298 3.225 3.298 269,759 3.2527 -2.80%
2016-04-21 0 135.9 132.0 137.0 135.3 137.5 8,450 1,150,922 136.20 3.320 3.225 3.347 3.305 3.359 345,898 3.3273 2.26%
2016-04-20 0 132.9 130.5 132.9 132.9 137.5 16,580 2,245,404 135.43 3.247 3.188 3.247 3.247 3.359 678,696 3.3084 2.07%
2016-04-19 0 130.2 129.9 130.8 127.2 131.9 4,560 598,652 131.28 3.181 3.173 3.195 3.107 3.222 186,662 3.2071 2.52%
2016-04-18 0 127.0 127.0 127.4 124.8 127.9 7,680 975,240 126.98 3.103 3.103 3.112 3.049 3.124 314,378 3.1021 1.76%
2016-04-15 0 124.8 124.8 124.9 123.7 125.0 2,320 288,042 124.16 3.049 3.049 3.051 3.022 3.054 94,968 3.0330 0.89%
2016-04-14 0 123.7 123.7 125.0 123.2 123.7 5,800 717,260 123.67 3.022 3.022 3.054 3.010 3.022 237,421 3.0210 -0.24%
2016-04-13 0 124.0 123.8 124.0 123.8 124.2 2,070 256,554 123.94 3.029 3.024 3.029 3.024 3.034 84,735 3.0277 1.14%
2016-04-12 0 122.6 122.6 123.8 121.0 122.5 3,860 471,350 122.11 2.995 2.995 3.024 2.956 2.993 158,008 2.9831 1.66%
2016-04-11 0 120.6 119.5 120.7 119.3 120.6 1,050 125,700 119.71 2.946 2.919 2.949 2.914 2.946 42,981 2.9245 2.38%
2016-04-08 0 117.8 117.8 118.5 117.8 118.8 460 54,280 118.00 2.878 2.878 2.895 2.878 2.902 18,830 2.8826 0.34%
2016-04-07 0 117.4 117.4 117.9 117.0 117.1 5,100 596,710 117.00 2.868 2.868 2.880 2.858 2.861 208,767 2.8583 -0.51%
2016-04-06 0 118.0 118.0 118.4 - - 0 0 - 2.883 2.883 2.892 - - 0 - 0.00%
2016-04-05 0 118.0 117.5 118.0 116.7 118.2 7,490 879,593 117.44 2.883 2.870 2.883 2.851 2.888 306,600 2.8689 -2.07%
2016-04-01 0 120.5 119.3 120.6 119.1 120.6 3,340 398,776 119.39 2.944 2.914 2.946 2.910 2.946 136,722 2.9167 1.35%
2016-03-31 0 118.9 118.5 119.3 118.5 118.9 1,600 189,839 118.65 2.905 2.895 2.914 2.895 2.905 65,495 2.8985 -0.08%
2016-03-30 0 119.0 119.0 120.2 119.0 119.0 1,000 119,000 119.00 2.907 2.907 2.936 2.907 2.907 40,935 2.9071 1.02%
2016-03-29 0 117.8 117.6 118.0 117.4 118.3 1,350 158,985 117.77 2.878 2.873 2.883 2.868 2.890 55,262 2.8769 -0.51%
2016-03-24 0 118.4 117.4 118.5 117.9 121.0 5,520 652,836 118.27 2.892 2.868 2.895 2.880 2.956 225,959 2.8892 -2.15%
2016-03-23 0 121.0 119.8 121.8 121.0 122.5 940 114,360 121.66 2.956 2.927 2.975 2.956 2.993 38,479 2.9720 -1.14%
2016-03-22 0 122.4 122.4 123.0 121.9 121.9 1,000 121,900 121.90 2.990 2.990 3.005 2.978 2.978 40,935 2.9779 0.41%
2016-03-21 0 121.9 121.6 121.9 120.8 122.6 2,080 253,044 121.66 2.978 2.971 2.978 2.951 2.995 85,144 2.9720 -1.69%
2016-03-18 0 124.0 124.0 124.3 122.0 124.6 26,950 3,347,211 124.20 3.029 3.029 3.037 2.980 3.044 1,103,189 3.0341 3.51%
2016-03-17 0 119.8 119.8 120.1 119.3 119.5 500 59,684 119.37 2.927 2.927 2.934 2.914 2.919 20,467 2.9161 1.53%
2016-03-16 0 118.0 117.1 118.0 116.6 118.4 9,010 1,050,926 116.64 2.883 2.861 2.883 2.848 2.892 368,821 2.8494 0.00%
2016-03-15 0 118.0 118.0 119.2 117.0 121.0 9,130 1,080,631 118.36 2.883 2.883 2.912 2.858 2.956 373,733 2.8914 -2.32%
2016-03-14 0 120.8 119.6 120.8 119.2 120.9 3,400 407,190 119.76 2.951 2.922 2.951 2.912 2.953 139,178 2.9257 0.17%
2016-03-11 0 120.6 120.6 121.6 119.5 121.5 45,740 5,520,501 120.69 2.946 2.946 2.971 2.919 2.968 1,872,351 2.9484 3.25%
2016-03-10 0 116.8 116.8 117.0 116.8 118.2 1,530 179,081 117.05 2.853 2.853 2.858 2.853 2.888 62,630 2.8593 -1.02%
2016-03-09 0 118.0 118.0 118.6 117.0 118.0 3,800 446,912 117.61 2.883 2.883 2.897 2.858 2.883 155,552 2.8731 -1.91%
2016-03-08 0 120.3 120.3 120.7 119.8 120.3 3,800 456,075 120.02 2.939 2.939 2.949 2.927 2.939 155,552 2.9320 0.33%
2016-03-07 0 119.9 119.0 120.0 118.5 120.0 2,500 297,615 119.05 2.929 2.907 2.932 2.895 2.932 102,337 2.9082 2.13%
2016-03-04 0 117.4 117.0 118.0 116.9 117.4 7,840 917,229 116.99 2.868 2.858 2.883 2.856 2.868 320,928 2.8581 2.26%
2016-03-03 0 114.8 114.0 115.6 114.0 115.3 2,500 287,051 114.82 2.804 2.785 2.824 2.785 2.817 102,337 2.8050 0.79%
2016-03-02 0 113.9 113.5 114.6 112.7 114.0 6,350 722,674 113.81 2.782 2.773 2.800 2.753 2.785 259,935 2.7802 -0.61%
2016-03-01 0 114.6 113.9 114.5 114.4 115.0 1,800 206,460 114.70 2.800 2.782 2.797 2.795 2.809 73,682 2.8020 1.42%
2016-02-29 0 113.0 112.6 115.1 112.4 114.2 2,330 263,401 113.05 2.760 2.751 2.812 2.746 2.790 95,378 2.7617 -2.08%
2016-02-26 0 115.4 115.0 115.4 115.4 116.6 2,740 317,212 115.77 2.819 2.809 2.819 2.819 2.848 112,161 2.8282 -1.11%
2016-02-25 0 116.7 116.5 116.7 116.1 117.3 1,670 194,348 116.38 2.851 2.846 2.851 2.836 2.866 68,361 2.8430 -0.09%
2016-02-24 0 116.8 116.6 117.6 116.3 117.7 7,300 856,460 117.32 2.853 2.848 2.873 2.841 2.875 298,823 2.8661 0.09%
2016-02-23 0 116.7 116.5 117.6 115.6 117.2 2,910 340,327 116.95 2.851 2.846 2.873 2.824 2.863 119,120 2.8570 -0.43%
2016-02-22 0 117.2 116.0 117.2 116.0 118.0 6,770 797,415 117.79 2.863 2.834 2.863 2.834 2.883 277,128 2.8774 -0.26%
2016-02-19 0 117.5 117.5 118.8 117.5 118.4 1,400 164,886 117.78 2.870 2.870 2.902 2.870 2.892 57,309 2.8772 0.09%
2016-02-18 0 117.4 117.0 117.5 117.0 117.4 1,080 126,784 117.39 2.868 2.858 2.870 2.858 2.868 44,209 2.8678 0.17%
2016-02-17 0 117.2 116.6 117.2 116.3 117.2 1,200 140,141 116.78 2.863 2.848 2.863 2.841 2.863 49,122 2.8529 0.51%
2016-02-16 0 116.6 116.6 117.0 116.0 118.0 4,490 522,829 116.44 2.848 2.848 2.858 2.834 2.883 183,797 2.8446 -1.19%
2016-02-15 0 118.0 117.0 118.2 118.0 119.0 1,770 209,496 118.36 2.883 2.858 2.888 2.883 2.907 72,454 2.8914 -2.40%
2016-02-12 0 120.9 120.0 121.4 119.8 121.2 5,940 715,336 120.43 2.953 2.932 2.966 2.927 2.961 243,152 2.9419 2.11%
2016-02-11 0 118.4 118.2 118.5 114.0 120.0 3,760 443,696 118.00 2.892 2.888 2.895 2.785 2.932 153,914 2.8827 3.50%
2016-02-05 0 114.4 113.2 114.4 113.6 114.4 4,610 526,134 114.13 2.795 2.765 2.795 2.775 2.795 188,709 2.7881 2.05%
2016-02-04 0 112.1 112.1 112.9 112.1 113.2 2,790 315,507 113.08 2.739 2.739 2.758 2.739 2.765 114,208 2.7626 2.56%
2016-02-03 0 109.3 109.3 110.2 109.1 110.4 3,400 372,720 109.62 2.670 2.670 2.692 2.665 2.697 139,178 2.6780 0.28%
2016-02-02 0 109.0 108.9 110.0 109.0 109.0 450 49,050 109.00 2.663 2.660 2.687 2.663 2.663 18,421 2.6628 -0.27%
2016-02-01 0 109.3 109.3 110.7 108.9 109.1 2,220 241,782 108.91 2.670 2.670 2.704 2.660 2.665 90,875 2.6606 0.37%
2016-01-29 0 108.9 108.9 109.8 108.8 109.0 2,960 322,322 108.89 2.660 2.660 2.682 2.658 2.663 121,167 2.6602 -2.16%
2016-01-28 0 111.3 110.1 111.3 110.0 111.6 580 64,598 111.38 2.719 2.690 2.719 2.687 2.726 23,742 2.7208 0.27%
2016-01-27 0 111.0 110.0 111.0 111.7 111.7 260 29,042 111.70 2.712 2.687 2.712 2.729 2.729 10,643 2.7287 0.91%
2016-01-26 0 110.0 110.0 110.4 109.2 110.0 2,380 260,050 109.26 2.687 2.687 2.697 2.668 2.687 97,424 2.6692 1.29%
2016-01-25 0 108.6 107.8 108.6 - - 0 0 - 2.653 2.633 2.653 - - 0 - 0.00%
2016-01-22 0 108.6 107.4 108.7 107.4 108.9 600 64,958 108.26 2.653 2.624 2.655 2.624 2.660 24,561 2.6448 0.00%
2016-01-21 0 108.6 108.6 109.3 108.3 109.5 740 80,714 109.07 2.653 2.653 2.670 2.646 2.675 30,292 2.6646 0.56%
2016-01-20 0 108.0 108.0 108.3 107.4 107.6 5,600 602,300 107.55 2.638 2.638 2.646 2.624 2.629 229,234 2.6274 0.47%
2016-01-19 0 107.5 107.5 108.0 106.7 107.5 1,520 162,928 107.19 2.626 2.626 2.638 2.607 2.626 62,221 2.6186 0.75%
2016-01-18 0 106.7 106.7 107.0 105.5 106.8 8,870 943,824 106.41 2.607 2.607 2.614 2.577 2.609 363,090 2.5994 0.47%
2016-01-15 0 106.2 106.0 106.7 106.1 106.7 2,260 241,002 106.64 2.594 2.589 2.607 2.592 2.607 92,512 2.6051 -2.03%
2016-01-14 0 108.4 107.2 108.4 107.4 108.5 7,560 815,411 107.86 2.648 2.619 2.648 2.624 2.651 309,466 2.6349 2.65%
2016-01-13 0 105.6 105.6 106.1 105.1 106.0 1,780 188,278 105.77 2.580 2.580 2.592 2.568 2.589 72,864 2.5840 0.09%
2016-01-12 0 105.5 105.2 106.5 105.5 107.4 1,470 156,072 106.17 2.577 2.570 2.602 2.577 2.624 60,174 2.5937 -1.77%
2016-01-11 0 107.4 106.6 107.4 106.6 107.6 570 61,127 107.24 2.624 2.604 2.624 2.604 2.629 23,333 2.6198 -0.56%
2016-01-08 0 108.0 107.5 108.2 108.0 108.8 660 71,742 108.70 2.638 2.626 2.643 2.638 2.658 27,017 2.6555 0.09%
2016-01-07 0 107.9 107.5 108.0 107.0 108.1 4,560 491,682 107.83 2.636 2.626 2.638 2.614 2.641 186,662 2.6341 0.75%
2016-01-06 0 107.1 106.3 107.5 106.1 107.1 32,630 3,467,978 106.28 2.616 2.597 2.626 2.592 2.616 1,335,697 2.5964 0.66%
2016-01-05 0 106.4 106.4 107.0 106.4 107.0 1,080 114,940 106.43 2.599 2.599 2.614 2.599 2.614 44,209 2.5999 -0.09%
2016-01-04 0 106.5 106.4 107.3 - - 0 0 - 2.602 2.599 2.621 - - 0 - 0.00%
2015-12-31 0 106.5 106.4 107.0 106.5 106.5 800 85,200 106.50 2.602 2.599 2.614 2.602 2.602 32,748 2.6017 -0.47%
2015-12-30 0 107.0 106.7 107.0 106.6 107.0 8,810 939,392 106.63 2.614 2.607 2.614 2.604 2.614 360,634 2.6048 -0.93%
2015-12-29 0 108.0 107.3 108.0 108.0 108.0 190 20,520 108.00 2.638 2.621 2.638 2.638 2.638 7,778 2.6384 -0.46%
2015-12-28 0 108.5 108.1 108.7 108.5 108.9 840 91,236 108.61 2.651 2.641 2.655 2.651 2.660 34,385 2.6534 -1.00%
2015-12-24 0 109.6 109.2 109.9 - - 0 0 - 2.677 2.668 2.685 - - 0 - 0.00%
2015-12-23 0 109.6 108.6 109.6 - - 0 0 - 2.677 2.653 2.677 - - 0 - 0.00%
2015-12-22 0 109.6 108.8 109.7 109.1 109.6 1,700 186,160 109.51 2.677 2.658 2.680 2.665 2.677 69,589 2.6751 0.83%
2015-12-21 0 108.7 107.8 108.7 107.8 108.9 2,370 257,323 108.58 2.655 2.633 2.655 2.633 2.660 97,015 2.6524 2.94%
2015-12-18 0 105.6 105.0 105.7 105.5 106.2 3,660 387,448 105.86 2.580 2.565 2.582 2.577 2.594 149,821 2.5861 -1.49%
2015-12-17 0 107.2 107.2 107.6 107.1 107.6 1,440 154,379 107.21 2.619 2.619 2.629 2.616 2.629 58,946 2.6190 0.94%
2015-12-16 0 106.2 105.7 106.2 105.4 106.3 3,730 395,663 106.08 2.594 2.582 2.594 2.575 2.597 152,686 2.5913 0.19%
2015-12-15 0 106.0 105.6 106.2 105.6 106.4 2,630 279,316 106.20 2.589 2.580 2.594 2.580 2.599 107,658 2.5945 -0.75%
2015-12-14 0 106.8 106.5 106.8 106.5 107.2 1,710 182,830 106.92 2.609 2.602 2.609 2.602 2.619 69,998 2.6119 -1.66%
2015-12-11 0 108.6 107.7 108.6 108.3 108.6 4,300 466,656 108.52 2.653 2.631 2.653 2.646 2.653 176,019 2.6512 -0.37%
2015-12-10 0 109.0 108.0 109.0 109.0 109.0 90 9,810 109.00 2.663 2.638 2.663 2.663 2.663 3,684 2.6628 -0.09%
2015-12-09 0 109.1 108.0 109.1 108.6 109.1 460 50,138 109.00 2.665 2.638 2.665 2.653 2.665 18,830 2.6627 -0.18%
2015-12-08 0 109.3 108.9 109.3 109.3 109.3 30 3,279 109.30 2.670 2.660 2.670 2.670 2.670 1,228 2.6701 -2.24%
2015-12-07 0 111.8 111.8 111.9 111.0 111.8 1,990 221,680 111.40 2.731 2.731 2.734 2.712 2.731 81,460 2.7213 3.52%
2015-12-04 0 108.0 108.0 108.2 107.6 107.7 800 86,116 107.65 2.638 2.638 2.643 2.629 2.631 32,748 2.6297 0.56%
2015-12-03 0 107.4 107.3 107.5 106.9 107.4 1,640 175,541 107.04 2.624 2.621 2.626 2.611 2.624 67,133 2.6148 -0.92%
2015-12-02 0 108.4 108.4 109.0 - - 0 0 - 2.648 2.648 2.663 - - 0 - 0.00%
2015-12-01 0 108.4 108.4 108.7 108.4 108.4 100 10,840 108.40 2.648 2.648 2.655 2.648 2.648 4,093 2.6481 0.56%
2015-11-30 0 107.8 107.4 108.4 106.8 107.8 1,650 176,370 106.89 2.633 2.624 2.648 2.609 2.633 67,542 2.6113 0.00%
2015-11-27 0 107.8 107.8 108.8 107.8 108.1 2,200 237,234 107.83 2.633 2.633 2.658 2.633 2.641 90,056 2.6343 -1.28%
2015-11-26 0 109.2 108.4 109.2 109.0 109.2 300 32,711 109.04 2.668 2.648 2.668 2.663 2.668 12,280 2.6637 0.18%
2015-11-25 0 109.0 108.6 109.5 108.8 109.0 1,220 132,840 108.89 2.663 2.653 2.675 2.658 2.663 49,940 2.6600 0.93%
2015-11-24 0 108.0 108.0 108.7 - - 0 0 - 2.638 2.638 2.655 - - 0 - 0.75%
2015-11-23 0 107.2 107.0 107.8 107.0 108.0 4,580 492,745 107.59 2.619 2.614 2.633 2.614 2.638 187,481 2.6282 -1.92%
2015-11-20 0 109.3 109.3 109.5 - - 0 0 - 2.670 2.670 2.675 - - 0 - 0.09%
2015-11-19 0 109.2 109.0 109.2 109.0 109.3 300 32,760 109.20 2.668 2.663 2.668 2.663 2.670 12,280 2.6677 0.00%
2015-11-18 0 109.2 108.6 109.2 108.8 109.3 240 26,127 108.86 2.668 2.653 2.668 2.658 2.670 9,824 2.6594 -0.09%
2015-11-17 0 109.3 108.6 109.3 108.6 109.9 4,280 468,740 109.52 2.670 2.653 2.670 2.653 2.685 175,200 2.6755 -1.18%
2015-11-16 0 110.6 110.6 110.8 110.6 110.7 490 54,201 110.61 2.702 2.702 2.707 2.702 2.704 20,058 2.7022 0.00%
2015-11-13 0 110.6 110.6 110.8 110.1 111.0 7,850 868,129 110.59 2.702 2.702 2.707 2.690 2.712 321,337 2.7016 -0.27%
2015-11-12 0 110.9 110.9 111.0 110.0 111.0 1,130 124,872 110.51 2.709 2.709 2.712 2.687 2.712 46,256 2.6996 -0.63%
2015-11-11 0 111.6 111.0 111.6 111.1 112.2 2,460 274,291 111.50 2.726 2.712 2.726 2.714 2.741 100,699 2.7239 0.27%
2015-11-10 0 111.3 111.3 112.2 111.2 113.5 7,830 875,745 111.84 2.719 2.719 2.741 2.717 2.773 320,518 2.7323 -1.94%
2015-11-09 0 113.5 113.2 113.5 113.2 114.2 5,540 628,957 113.53 2.773 2.765 2.773 2.765 2.790 226,778 2.7734 -1.22%
2015-11-06 0 114.9 114.6 114.9 115.3 115.3 50,409 5,756,642 114.20 2.807 2.800 2.807 2.817 2.817 2,063,474 2.7898 0.26%
2015-11-05 0 114.6 114.3 115.5 114.6 115.5 1,520 175,107 115.20 2.800 2.792 2.822 2.800 2.822 62,221 2.8143 -1.38%
2015-11-04 0 116.2 116.2 116.7 116.2 117.3 390 45,430 116.49 2.839 2.839 2.851 2.839 2.866 15,965 2.8457 -1.27%
2015-11-03 0 117.7 117.1 117.7 117.9 119.0 940 110,879 117.96 2.875 2.861 2.875 2.880 2.907 38,479 2.8816 -0.51%
2015-11-02 0 118.3 118.1 118.5 117.9 118.5 1,530 180,921 118.25 2.890 2.885 2.895 2.880 2.895 62,630 2.8887 -1.09%
2015-10-30 0 119.6 118.9 119.6 120.8 120.8 410 49,528 120.80 2.922 2.905 2.922 2.951 2.951 16,783 2.9510 -1.56%
2015-10-29 0 121.5 120.8 121.5 121.8 121.9 600 73,120 121.87 2.968 2.951 2.968 2.975 2.978 24,561 2.9771 0.16%
2015-10-28 0 121.3 121.3 122.1 - - 0 0 - 2.963 2.963 2.983 - - 0 - 0.25%
2015-10-27 0 121.0 121.0 122.4 - - 0 0 - 2.956 2.956 2.990 - - 0 - 0.41%
2015-10-26 0 120.5 120.5 122.0 120.3 120.3 60 7,218 120.30 2.944 2.944 2.980 2.939 2.939 2,456 2.9388 -1.23%
2015-10-23 0 122.0 121.8 122.3 120.0 122.0 760 92,380 121.55 2.980 2.975 2.988 2.932 2.980 31,110 2.9694 1.16%
2015-10-22 0 120.6 120.2 122.0 - - 0 0 - 2.946 2.936 2.980 - - 0 - 0.00%
2015-10-20 0 120.6 120.5 121.5 119.2 122.3 9,170 1,103,222 120.31 2.946 2.944 2.968 2.912 2.988 375,371 2.9390 -1.87%
2015-10-19 0 122.9 122.9 123.2 122.0 122.0 350 42,700 122.00 3.002 3.002 3.010 2.980 2.980 14,327 2.9804 -0.24%
2015-10-16 0 123.2 122.5 123.2 122.1 123.2 520 63,589 122.29 3.010 2.993 3.010 2.983 3.010 21,286 2.9874 -0.81%
2015-10-15 0 124.2 123.0 124.2 122.5 124.2 3,210 394,567 122.92 3.034 3.005 3.034 2.993 3.034 131,400 3.0028 1.55%
2015-10-14 0 122.3 122.1 122.4 121.8 122.5 3,000 366,319 122.11 2.988 2.983 2.990 2.975 2.993 122,804 2.9830 1.07%
2015-10-13 0 121.0 120.2 121.4 120.1 121.0 860 104,042 120.98 2.956 2.936 2.966 2.934 2.956 35,204 2.9554 -0.82%
2015-10-12 0 122.0 121.9 122.5 121.0 122.0 4,500 547,680 121.71 2.980 2.978 2.993 2.956 2.980 184,206 2.9732 0.08%
2015-10-09 0 121.9 121.4 121.9 120.5 122.6 700 85,152 121.65 2.978 2.966 2.978 2.944 2.995 28,654 2.9717 2.09%
2015-10-08 0 119.4 119.4 120.8 119.4 120.5 4,660 557,156 119.56 2.917 2.917 2.951 2.917 2.944 190,755 2.9208 -2.37%
2015-10-07 0 122.3 121.5 122.3 121.4 123.2 2,820 345,220 122.42 2.988 2.968 2.988 2.966 3.010 115,436 2.9906 2.09%
2015-10-06 0 119.8 118.8 119.9 118.2 120.0 6,800 810,244 119.15 2.927 2.902 2.929 2.888 2.932 278,356 2.9108 2.13%
2015-10-05 0 117.3 117.4 117.5 116.5 118.1 9,260 1,083,794 117.04 2.866 2.868 2.870 2.846 2.885 379,055 2.8592 4.55%
2015-10-02 0 112.2 112.0 112.2 112.2 112.8 670 75,340 112.45 2.741 2.736 2.741 2.741 2.756 27,426 2.7470 -0.53%
2015-09-30 0 112.8 112.8 113.1 112.6 112.8 750 84,590 112.79 2.756 2.756 2.763 2.751 2.756 30,701 2.7553 0.53%
2015-09-29 0 112.2 112.3 112.5 112.2 113.0 3,950 444,686 112.58 2.741 2.743 2.748 2.741 2.760 161,692 2.7502 -2.94%
2015-09-25 0 115.6 115.6 116.3 115.6 115.9 1,530 177,118 115.76 2.824 2.824 2.841 2.824 2.831 62,630 2.8280 0.87%
2015-09-24 0 114.6 113.4 114.7 - - 0 0 - 2.800 2.770 2.802 - - 0 - 0.00%
2015-09-23 0 114.6 113.8 114.8 113.8 116.6 2,410 275,278 114.22 2.800 2.780 2.804 2.780 2.848 98,652 2.7904 -2.39%
2015-09-22 0 117.4 117.1 117.4 116.4 117.8 2,120 248,923 117.42 2.868 2.861 2.868 2.844 2.878 86,781 2.8684 1.12%
2015-09-21 0 116.1 116.2 116.9 115.8 117.0 1,260 146,685 116.42 2.836 2.839 2.856 2.829 2.858 51,578 2.8440 -0.68%
2015-09-18 0 116.9 116.4 117.0 115.1 117.0 3,390 394,716 116.44 2.856 2.844 2.858 2.812 2.858 138,768 2.8444 2.36%
2015-09-17 0 114.2 113.6 114.2 113.0 114.3 2,350 266,766 113.52 2.790 2.775 2.790 2.760 2.792 96,196 2.7731 2.79%
2015-09-16 0 111.1 110.2 111.5 110.1 111.8 7,200 796,865 110.68 2.714 2.692 2.724 2.690 2.731 294,729 2.7037 0.00%
2015-09-15 0 111.1 111.0 111.4 111.1 111.5 1,810 201,285 111.21 2.714 2.712 2.721 2.714 2.724 74,092 2.7167 -0.89%
2015-09-14 0 112.1 112.0 112.1 112.2 113.0 3,870 435,207 112.46 2.739 2.736 2.739 2.741 2.760 158,417 2.7472 -1.32%
2015-09-11 0 113.6 113.2 113.6 113.0 113.8 1,400 158,804 113.43 2.775 2.765 2.775 2.760 2.780 57,309 2.7710 -0.18%
2015-09-10 0 113.8 113.8 114.3 113.6 113.6 20 2,272 113.60 2.780 2.780 2.792 2.775 2.775 819 2.7752 -0.52%
2015-09-09 0 114.4 113.0 114.4 113.7 114.7 2,440 279,422 114.52 2.795 2.760 2.795 2.778 2.802 99,881 2.7976 2.33%
2015-09-08 0 111.8 111.1 113.0 111.8 112.4 1,300 145,950 112.27 2.731 2.714 2.760 2.731 2.746 53,215 2.7426 -0.89%
2015-09-07 0 112.8 112.8 113.2 112.8 113.4 1,990 225,088 113.11 2.756 2.756 2.765 2.756 2.770 81,460 2.7632 -1.74%
2015-09-04 0 114.8 113.7 114.8 113.8 115.0 2,960 338,384 114.32 2.804 2.778 2.804 2.780 2.809 121,167 2.7927 2.04%
2015-09-02 0 112.5 112.4 113.4 112.3 113.6 5,070 573,515 113.12 2.748 2.746 2.770 2.743 2.775 207,539 2.7634 -0.44%
2015-09-01 0 113.0 112.5 113.8 112.8 114.0 1,110 125,340 112.92 2.760 2.748 2.780 2.756 2.785 45,437 2.7585 0.18%
2015-08-31 0 112.8 111.8 112.8 112.8 113.2 820 92,616 112.95 2.756 2.731 2.756 2.756 2.765 33,566 2.7592 0.27%
2015-08-28 0 112.5 112.5 112.8 111.5 112.5 1,330 148,995 112.03 2.748 2.748 2.756 2.724 2.748 54,443 2.7367 1.35%
2015-08-27 0 111.0 110.0 111.2 108.8 111.2 8,050 885,912 110.05 2.712 2.687 2.717 2.658 2.717 329,524 2.6885 0.09%
2015-08-26 0 110.9 110.9 112.2 110.4 112.8 3,370 378,660 112.36 2.709 2.709 2.741 2.697 2.756 137,950 2.7449 -1.68%
2015-08-25 0 112.8 112.8 113.6 112.8 113.6 510 57,928 113.58 2.756 2.756 2.775 2.756 2.775 20,877 2.7748 -2.34%
2015-08-24 0 115.5 115.5 116.7 115.2 118.5 6,220 725,989 116.72 2.822 2.822 2.851 2.814 2.895 254,613 2.8513 -2.53%
2015-08-21 0 118.5 117.1 118.6 118.5 119.5 3,970 471,776 118.84 2.895 2.861 2.897 2.895 2.919 162,511 2.9030 0.85%
2015-08-20 0 117.5 117.1 117.5 116.6 117.5 3,770 441,013 116.98 2.870 2.861 2.870 2.848 2.870 154,324 2.8577 2.44%
2015-08-19 0 114.7 114.1 115.4 114.6 114.9 170 19,505 114.74 2.802 2.787 2.819 2.800 2.807 6,959 2.8029 -2.13%
2015-08-18 0 117.2 115.9 117.3 116.4 117.2 450 52,420 116.49 2.863 2.831 2.866 2.844 2.863 18,421 2.8457 -0.42%
2015-08-17 0 117.7 116.4 117.7 - - 0 0 - 2.875 2.844 2.875 - - 0 - -0.51%
2015-08-14 0 118.3 118.3 119.2 117.9 118.5 1,250 147,865 118.29 2.890 2.890 2.912 2.880 2.895 51,168 2.8898 0.34%
2015-08-13 0 117.9 117.9 118.8 117.6 118.0 520 61,278 117.84 2.880 2.880 2.902 2.873 2.883 21,286 2.8788 1.11%
2015-08-12 0 116.6 116.6 118.0 116.5 117.2 580 67,605 116.56 2.848 2.848 2.883 2.846 2.863 23,742 2.8475 -0.77%
2015-08-11 0 117.5 116.9 118.0 115.0 117.5 3,640 421,696 115.85 2.870 2.856 2.883 2.809 2.870 149,002 2.8301 2.26%
2015-08-10 0 114.9 114.0 114.9 113.2 114.9 2,920 334,720 114.63 2.807 2.785 2.807 2.765 2.807 119,529 2.8003 1.68%
2015-08-07 0 113.0 113.0 114.1 - - 0 0 - 2.760 2.760 2.787 - - 0 - 0.62%
2015-08-06 0 112.3 111.0 113.2 111.2 112.8 500 55,616 111.23 2.743 2.712 2.765 2.717 2.756 20,467 2.7173 0.72%
2015-08-05 0 111.5 111.5 112.0 110.8 112.0 520 57,628 110.82 2.724 2.724 2.736 2.707 2.736 21,286 2.7073 -0.62%
2015-08-04 0 112.2 111.4 112.6 111.3 112.2 1,670 185,928 111.33 2.741 2.721 2.751 2.719 2.741 68,361 2.7198 -1.15%
2015-08-03 0 113.5 112.2 113.5 112.6 114.0 1,770 201,413 113.79 2.773 2.741 2.773 2.751 2.785 72,454 2.7799 1.79%
2015-07-31 0 111.5 111.4 112.9 111.5 113.4 1,780 199,412 112.03 2.724 2.721 2.758 2.724 2.770 72,864 2.7368 -0.89%
2015-07-30 0 112.5 112.5 113.3 111.8 113.1 1,550 174,920 112.85 2.748 2.748 2.768 2.731 2.763 63,449 2.7569 -0.27%
2015-07-29 0 112.8 112.2 113.2 - - 0 0 - 2.756 2.741 2.765 - - 0 - 0.00%
2015-07-28 0 112.8 112.0 112.8 111.5 114.2 210 23,442 111.63 2.756 2.736 2.756 2.724 2.790 8,596 2.7270 0.27%
2015-07-27 0 112.5 112.5 113.1 111.6 113.1 2,610 292,156 111.94 2.748 2.748 2.763 2.726 2.763 106,839 2.7345 0.00%
2015-07-24 0 112.5 112.5 113.0 112.2 112.5 940 105,684 112.43 2.748 2.748 2.760 2.741 2.748 38,479 2.7466 -1.40%
2015-07-23 0 114.1 114.1 114.2 112.7 114.4 4,400 501,600 114.00 2.787 2.787 2.790 2.753 2.795 180,112 2.7849 1.33%
2015-07-22 0 112.6 112.6 114.0 112.0 112.6 7,830 879,657 112.34 2.751 2.751 2.785 2.736 2.751 320,518 2.7445 -0.62%
2015-07-21 0 113.3 113.3 113.9 112.7 112.7 2,000 225,400 112.70 2.768 2.768 2.782 2.753 2.753 81,869 2.7532 0.00%
2015-07-20 0 113.3 113.3 114.2 112.5 114.4 11,410 1,288,275 112.91 2.768 2.768 2.790 2.748 2.795 467,064 2.7582 -2.16%
2015-07-17 0 115.8 114.8 115.9 115.6 116.0 2,580 299,030 115.90 2.829 2.804 2.831 2.824 2.834 105,611 2.8314 0.43%
2015-07-16 0 115.3 115.3 116.0 115.3 116.6 1,530 177,618 116.09 2.817 2.817 2.834 2.817 2.848 62,630 2.8360 -2.45%
2015-07-15 0 118.2 118.1 118.4 118.2 118.5 450 53,220 118.27 2.888 2.885 2.892 2.888 2.895 18,421 2.8892 -0.25%
2015-07-14 0 118.5 118.2 118.7 118.5 118.5 2,100 248,850 118.50 2.895 2.888 2.900 2.895 2.895 85,963 2.8949 0.00%
2015-07-13 0 118.5 118.5 119.1 118.5 118.5 80 9,480 118.50 2.895 2.895 2.910 2.895 2.895 3,275 2.8949 -0.50%
2015-07-10 0 119.1 118.2 119.4 118.0 119.5 3,830 455,885 119.03 2.910 2.888 2.917 2.883 2.919 156,780 2.9078 0.17%
2015-07-09 0 118.9 117.5 118.8 114.8 118.9 5,700 663,250 116.36 2.905 2.870 2.902 2.804 2.905 233,327 2.8426 5.13%
2015-07-08 0 113.1 112.6 113.6 112.4 116.0 16,220 1,842,067 113.57 2.763 2.751 2.775 2.746 2.834 663,960 2.7744 -5.51%
2015-07-07 0 119.7 119.6 120.0 118.4 119.7 4,110 489,988 119.22 2.924 2.922 2.932 2.892 2.924 168,241 2.9124 -0.42%
2015-07-06 0 120.2 119.7 120.2 119.4 121.8 7,120 859,954 120.78 2.936 2.924 2.936 2.917 2.975 291,455 2.9506 0.17%
2015-07-03 0 120.0 120.0 122.2 119.2 119.2 900 107,280 119.20 2.932 2.932 2.985 2.912 2.912 36,841 2.9120 0.00%
2015-07-02 0 120.0 119.5 120.8 120.0 120.3 5,690 683,589 120.14 2.932 2.919 2.951 2.932 2.939 232,918 2.9349 0.00%
2015-06-30 0 120.0 120.0 120.8 120.0 121.1 1,520 183,290 120.59 2.932 2.932 2.951 2.932 2.958 62,221 2.9458 -1.32%
2015-06-29 0 121.6 121.6 122.2 121.4 123.0 6,720 821,028 122.18 2.971 2.971 2.985 2.966 3.005 275,081 2.9847 -0.33%
2015-06-26 0 122.0 121.0 123.3 122.0 123.5 10,650 1,312,035 123.20 2.980 2.956 3.012 2.980 3.017 435,954 3.0096 -0.81%
2015-06-25 0 123.0 123.0 123.1 123.0 123.7 1,060 130,794 123.39 3.005 3.005 3.007 3.005 3.022 43,391 3.0143 -0.16%
2015-06-24 0 123.2 122.7 123.3 122.1 123.3 17,150 2,109,564 123.01 3.010 2.997 3.012 2.983 3.012 702,029 3.0050 -0.65%
2015-06-23 0 124.0 123.6 124.1 124.0 124.4 1,220 151,688 124.33 3.029 3.019 3.032 3.029 3.039 49,940 3.0374 -0.48%
2015-06-22 0 124.6 124.0 125.0 124.0 125.0 6,230 776,224 124.59 3.044 3.029 3.054 3.029 3.054 255,023 3.0437 0.00%
2015-06-19 0 124.6 124.1 124.6 123.6 125.0 3,180 397,268 124.93 3.044 3.032 3.044 3.019 3.054 130,172 3.0519 0.08%
2015-06-18 0 124.5 124.5 125.5 124.0 125.4 720 90,150 125.21 3.041 3.041 3.066 3.029 3.063 29,473 3.0587 0.97%
2015-06-17 0 123.3 123.3 124.1 123.3 124.8 8,790 1,091,989 124.23 3.012 3.012 3.032 3.012 3.049 359,816 3.0349 -1.12%
2015-06-16 0 124.7 123.8 124.7 123.0 125.6 8,860 1,108,871 125.15 3.046 3.024 3.046 3.005 3.068 362,681 3.0574 0.56%
2015-06-15 0 124.0 123.0 124.0 123.0 126.0 5,820 728,485 125.17 3.029 3.005 3.029 3.005 3.078 238,240 3.0578 -1.43%
2015-06-12 0 125.8 125.6 126.4 125.8 129.2 9,050 1,141,315 126.11 3.073 3.068 3.088 3.073 3.156 370,459 3.0808 -1.72%
2015-06-11 0 128.0 128.0 128.1 127.7 129.1 7,280 934,790 128.41 3.127 3.127 3.129 3.120 3.154 298,004 3.1368 -0.78%
2015-06-10 0 129.0 129.0 129.9 128.9 129.0 600 77,390 128.98 3.151 3.151 3.173 3.149 3.151 24,561 3.1510 0.23%
2015-06-09 0 128.7 128.7 129.4 128.5 129.3 7,070 911,260 128.89 3.144 3.144 3.161 3.139 3.159 289,408 3.1487 -1.15%
2015-06-08 0 130.2 130.2 130.5 130.2 130.2 270 35,154 130.20 3.181 3.181 3.188 3.181 3.181 11,052 3.1807 -0.23%
2015-06-05 0 130.5 130.5 - 130.0 130.5 3,860 501,825 130.01 3.188 3.188 - 3.176 3.188 158,008 3.1760 -0.61%
2015-06-04 0 131.3 130.4 - 131.3 131.3 3,000 393,900 131.30 3.208 3.186 - 3.208 3.208 122,804 3.2076 -0.23%
2015-06-03 0 131.6 131.0 132.0 131.6 132.0 810 106,768 131.81 3.215 3.200 3.225 3.215 3.225 33,157 3.2201 -1.05%
2015-06-02 0 133.0 133.0 - - - 0 0 - 3.249 3.249 - - - 0 - 1.14%
2015-06-01 0 131.5 131.5 134.0 130.0 132.0 830 109,126 131.48 3.212 3.212 3.274 3.176 3.225 33,976 3.2119 -0.30%
2015-05-29 0 131.9 131.5 132.1 130.9 131.9 700 91,970 131.39 3.222 3.212 3.227 3.198 3.222 28,654 3.2096 1.46%
2015-05-28 0 130.0 130.0 131.0 130.0 130.1 1,500 195,003 130.00 3.176 3.176 3.200 3.176 3.178 61,402 3.1758 -0.23%
2015-05-27 0 130.3 130.3 131.3 130.0 131.0 1,510 196,852 130.37 3.183 3.183 3.208 3.176 3.200 61,811 3.1847 -1.44%
2015-05-26 0 132.2 132.2 132.5 131.0 132.8 8,150 1,077,340 132.19 3.230 3.230 3.237 3.200 3.244 333,617 3.2293 -0.38%
2015-05-22 0 132.7 132.7 133.1 132.1 133.0 5,590 739,612 132.31 3.242 3.242 3.252 3.227 3.249 228,825 3.2322 0.08%
2015-05-21 0 132.6 132.6 134.0 132.6 134.5 530 70,468 132.96 3.239 3.239 3.274 3.239 3.286 21,695 3.2481 -1.04%
2015-05-20 0 134.0 132.6 134.0 131.0 134.9 29,730 3,939,940 132.52 3.274 3.239 3.274 3.200 3.295 1,216,987 3.2375 0.45%
2015-05-19 0 133.4 133.0 - 133.4 135.2 4,330 579,295 133.79 3.259 3.249 - 3.259 3.303 177,247 3.2683 -1.55%
2015-05-18 0 135.5 135.5 136.0 134.2 136.6 10,120 1,365,542 134.93 3.310 3.310 3.322 3.278 3.337 414,259 3.2964 1.88%
2015-05-15 0 133.0 132.8 133.1 132.4 133.0 11,080 1,471,872 132.84 3.249 3.244 3.252 3.234 3.249 453,556 3.2452 0.76%
2015-05-14 0 132.0 131.3 132.0 130.5 132.0 26,720 3,503,945 131.14 3.225 3.208 3.225 3.188 3.225 1,093,774 3.2035 3.21%
2015-05-13 0 127.9 127.8 127.9 127.7 128.6 5,260 672,863 127.92 3.124 3.122 3.124 3.120 3.142 215,316 3.1250 1.03%
2015-05-12 0 126.6 126.6 127.1 125.4 126.6 11,120 1,404,992 126.35 3.093 3.093 3.105 3.063 3.093 455,193 3.0866 -0.47%
2015-05-11 0 127.2 125.5 127.5 126.0 127.2 8,810 1,119,078 127.02 3.107 3.066 3.115 3.078 3.107 360,634 3.1031 1.35%
2015-05-08 0 125.5 125.5 127.0 125.0 125.5 1,490 186,450 125.13 3.066 3.066 3.103 3.054 3.066 60,993 3.0569 -0.32%
2015-05-07 0 125.9 125.0 125.9 126.0 127.2 10,060 1,270,174 126.26 3.076 3.054 3.076 3.078 3.107 411,803 3.0844 -0.87%
2015-05-06 0 127.0 126.7 127.1 126.7 127.6 12,300 1,565,260 127.26 3.103 3.095 3.105 3.095 3.117 503,496 3.1088 0.63%
2015-05-05 0 126.2 125.6 126.8 126.2 127.4 990 125,411 126.68 3.083 3.068 3.098 3.083 3.112 40,525 3.0946 0.48%
2015-05-04 0 125.6 125.5 126.6 124.7 127.0 8,540 1,068,950 125.17 3.068 3.066 3.093 3.046 3.103 349,582 3.0578 -1.26%
2015-04-30 0 127.2 127.2 127.6 126.2 127.0 6,680 846,564 126.73 3.107 3.107 3.117 3.083 3.103 273,443 3.0959 0.55%
2015-04-29 0 126.5 126.2 126.8 126.3 127.0 11,110 1,405,613 126.52 3.090 3.083 3.098 3.085 3.103 454,784 3.0907 0.40%
2015-04-28 0 126.0 125.4 125.5 122.5 126.0 10,680 1,339,563 125.43 3.078 3.063 3.066 2.993 3.078 437,182 3.0641 2.86%
2015-04-27 0 122.5 122.0 122.9 122.0 122.7 6,420 786,177 122.46 2.993 2.980 3.002 2.980 2.997 262,800 2.9915 0.33%
2015-04-24 0 122.1 121.8 122.4 122.1 122.4 1,420 173,439 122.14 2.983 2.975 2.990 2.983 2.990 58,127 2.9838 0.00%
2015-04-23 0 122.1 121.5 122.1 121.7 122.1 10,880 1,327,092 121.98 2.983 2.968 2.983 2.973 2.983 445,369 2.9798 -1.13%
2015-04-22 0 123.5 123.1 123.5 123.2 123.9 4,000 493,900 123.48 3.017 3.007 3.017 3.010 3.027 163,739 3.0164 0.41%
2015-04-21 0 123.0 122.8 123.4 122.9 123.4 4,240 521,672 123.04 3.005 3.000 3.015 3.002 3.015 173,563 3.0057 -2.07%
2015-04-20 0 125.6 124.6 125.7 125.6 125.6 10 1,256 125.60 3.068 3.044 3.071 3.068 3.068 409 3.0683 0.48%
2015-04-17 0 125.0 124.8 125.6 124.4 125.7 11,240 1,410,805 125.52 3.054 3.049 3.068 3.039 3.071 460,105 3.0663 -0.79%
2015-04-16 0 126.0 126.0 126.3 125.6 126.5 3,540 446,425 126.11 3.078 3.078 3.085 3.068 3.090 144,909 3.0807 1.69%
2015-04-15 0 123.9 123.9 124.1 123.9 124.7 6,750 837,915 124.14 3.027 3.027 3.032 3.027 3.046 276,309 3.0325 -0.08%
2015-04-14 0 124.0 123.9 124.6 123.8 125.6 11,370 1,416,092 124.55 3.029 3.027 3.044 3.024 3.068 465,427 3.0426 -1.43%
2015-04-13 0 125.8 125.8 126.1 125.6 126.1 4,970 625,280 125.81 3.073 3.073 3.081 3.068 3.081 203,445 3.0735 0.96%
2015-04-10 0 124.6 124.6 125.3 124.5 124.6 4,150 517,075 124.60 3.044 3.044 3.061 3.041 3.044 169,879 3.0438 -0.32%
2015-04-09 0 125.0 125.0 125.4 124.6 126.2 61,240 7,681,513 125.43 3.054 3.054 3.063 3.044 3.083 2,506,838 3.0642 -2.65%
2015-04-08 0 128.4 128.2 129.5 127.9 129.4 2,600 334,744 128.75 3.137 3.132 3.164 3.124 3.161 106,430 3.1452 -0.54%
2015-04-02 0 129.1 128.4 129.5 128.6 129.1 3,200 411,938 128.73 3.154 3.137 3.164 3.142 3.154 130,991 3.1448 1.65%
2015-04-01 0 127.0 126.6 127.5 127.0 127.5 310 39,475 127.34 3.103 3.093 3.115 3.103 3.115 12,690 3.1108 0.08%
2015-03-31 0 126.9 126.2 126.9 127.0 128.1 2,450 312,890 127.71 3.100 3.083 3.100 3.103 3.129 100,290 3.1199 -1.01%
2015-03-30 0 128.2 127.6 128.2 128.2 128.6 2,740 351,978 128.46 3.132 3.117 3.132 3.132 3.142 112,161 3.1382 -0.77%
2015-03-27 0 129.2 129.2 130.6 129.2 129.2 1,200 155,040 129.20 3.156 3.156 3.190 3.156 3.156 49,122 3.1563 -1.45%
2015-03-26 0 131.1 131.0 131.3 128.9 130.0 7,870 1,020,892 129.72 3.203 3.200 3.208 3.149 3.176 322,156 3.1689 1.39%
2015-03-25 0 129.3 129.3 129.7 128.5 129.4 2,660 343,080 128.98 3.159 3.159 3.168 3.139 3.161 108,886 3.1508 0.62%
2015-03-24 0 128.5 128.4 129.0 128.2 129.0 5,960 767,529 128.78 3.139 3.137 3.151 3.132 3.151 243,970 3.1460 0.78%
2015-03-23 0 127.5 126.9 128.0 124.0 127.6 10,930 1,387,420 126.94 3.115 3.100 3.127 3.029 3.117 447,416 3.1010 3.66%
2015-03-20 0 123.0 122.6 123.2 123.0 123.0 3,250 399,750 123.00 3.005 2.995 3.010 3.005 3.005 133,038 3.0048 0.90%
2015-03-19 0 121.9 121.0 122.3 121.0 121.9 1,800 219,060 121.70 2.978 2.956 2.988 2.956 2.978 73,682 2.9730 2.18%
2015-03-18 0 119.3 118.7 119.5 119.0 120.0 11,900 1,423,468 119.62 2.914 2.900 2.919 2.907 2.932 487,122 2.9222 -0.50%
2015-03-17 0 119.9 119.2 119.9 120.0 120.0 520 62,400 120.00 2.929 2.912 2.929 2.932 2.932 21,286 2.9315 -0.99%
2015-03-16 0 121.1 120.2 121.1 119.4 121.2 2,100 251,565 119.79 2.958 2.936 2.958 2.917 2.961 85,963 2.9264 0.92%
2015-03-13 0 120.0 119.2 120.0 120.0 120.0 1,980 237,600 120.00 2.932 2.912 2.932 2.932 2.932 81,051 2.9315 0.00%
2015-03-12 0 120.0 120.0 120.5 119.0 120.0 2,970 353,762 119.11 2.932 2.932 2.944 2.907 2.932 121,576 2.9098 -0.83%
2015-03-11 0 121.0 120.0 121.1 120.7 121.0 1,400 169,112 120.79 2.956 2.932 2.958 2.949 2.956 57,309 2.9509 0.25%
2015-03-10 0 120.7 120.0 120.7 120.7 121.3 3,000 363,284 121.09 2.949 2.932 2.949 2.949 2.963 122,804 2.9582 -1.23%
2015-03-09 0 122.2 121.6 122.6 121.0 123.0 20,110 2,451,411 121.90 2.985 2.971 2.995 2.956 3.005 823,196 2.9779 -1.45%
2015-03-06 0 124.0 123.6 124.2 124.0 124.0 200 24,800 124.00 3.029 3.019 3.034 3.029 3.029 8,187 3.0292 -0.08%
2015-03-05 0 124.1 123.8 124.1 124.1 124.8 1,780 221,070 124.20 3.032 3.024 3.032 3.032 3.049 72,864 3.0340 -0.88%
2015-03-04 0 125.2 124.8 125.2 125.2 125.6 2,370 297,272 125.43 3.059 3.049 3.059 3.059 3.068 97,015 3.0642 -0.95%
2015-03-03 0 126.4 126.0 126.4 123.7 127.5 2,400 301,650 125.69 3.088 3.078 3.088 3.022 3.115 98,243 3.0704 -0.94%
2015-03-02 0 127.6 127.6 128.3 127.0 128.8 2,280 291,247 127.74 3.117 3.117 3.134 3.103 3.146 93,331 3.1206 0.24%
2015-02-27 0 127.3 126.2 127.3 128.0 128.0 50 6,400 128.00 3.110 3.083 3.110 3.127 3.127 2,047 3.1269 0.24%
2015-02-26 0 127.0 127.0 128.0 127.0 127.0 400 50,800 127.00 3.103 3.103 3.127 3.103 3.103 16,374 3.1025 0.00%
2015-02-25 0 127.0 125.9 127.0 126.9 127.0 3,680 467,120 126.93 3.103 3.076 3.103 3.100 3.103 150,639 3.1009 1.20%
2015-02-24 0 125.5 124.3 125.6 125.5 125.5 500 62,750 125.50 3.066 3.037 3.068 3.066 3.066 20,467 3.0659 1.29%
2015-02-23 0 123.9 123.9 125.2 123.9 126.2 24,050 2,993,493 124.47 3.027 3.027 3.059 3.027 3.083 984,478 3.0407 -2.29%
2015-02-18 0 126.8 126.5 127.2 126.0 130.0 8,620 1,093,606 126.87 3.098 3.090 3.107 3.078 3.176 352,857 3.0993 -4.30%
2015-02-17 0 132.5 132.0 132.5 132.5 132.5 90 11,925 132.50 3.237 3.225 3.237 3.237 3.237 3,684 3.2369 -0.15%
2015-02-16 0 132.7 132.5 133.5 132.3 132.5 910 120,571 132.50 3.242 3.237 3.261 3.232 3.237 37,251 3.2368 2.08%
2015-02-13 0 130.0 129.8 130.5 130.0 130.0 1,050 136,500 130.00 3.176 3.171 3.188 3.176 3.176 42,981 3.1758 1.25%
2015-02-12 0 128.4 128.3 129.2 128.0 130.9 3,920 505,798 129.03 3.137 3.134 3.156 3.127 3.198 160,464 3.1521 -1.23%
2015-02-11 0 130.0 130.0 131.1 129.9 129.9 330 42,897 129.99 3.176 3.176 3.203 3.173 3.173 13,508 3.1756 0.00%
2015-02-10 0 130.0 130.0 130.9 129.9 131.3 3,400 445,170 130.93 3.176 3.176 3.198 3.173 3.208 139,178 3.1986 0.78%
2015-02-09 0 129.0 129.0 129.1 127.9 132.4 3,730 481,502 129.09 3.151 3.151 3.154 3.124 3.234 152,686 3.1535 -2.93%
2015-02-06 0 132.9 132.4 135.0 131.4 133.0 810 107,050 132.16 3.247 3.234 3.298 3.210 3.249 33,157 3.2286 -0.08%
2015-02-05 0 133.0 133.0 133.2 133.0 133.0 100 13,300 133.00 3.249 3.249 3.254 3.249 3.249 4,093 3.2491 0.15%
2015-02-04 0 132.8 132.1 133.0 132.8 133.5 1,800 239,660 133.14 3.244 3.227 3.249 3.244 3.261 73,682 3.2526 -0.67%
2015-02-03 0 133.7 133.7 134.0 132.2 133.7 620 82,410 132.92 3.266 3.266 3.274 3.230 3.266 25,379 3.2471 2.06%
2015-02-02 0 131.0 131.0 131.9 130.6 132.0 490 64,210 131.04 3.200 3.200 3.222 3.190 3.225 20,058 3.2012 1.16%
2015-01-30 0 129.5 129.5 130.2 128.0 131.0 25,090 3,232,392 128.83 3.164 3.164 3.181 3.127 3.200 1,027,050 3.1473 -5.06%
2015-01-29 0 136.4 136.4 137.3 135.7 136.2 2,000 271,490 135.75 3.332 3.332 3.354 3.315 3.327 81,869 3.3161 -1.37%
2015-01-28 0 138.3 137.5 138.7 137.5 138.3 6,260 864,800 138.15 3.379 3.359 3.388 3.359 3.379 256,251 3.3748 0.95%
2015-01-27 0 137.0 136.7 137.9 136.4 137.5 3,300 450,421 136.49 3.347 3.339 3.369 3.332 3.359 135,084 3.3344 -1.86%
2015-01-26 0 139.6 138.5 139.6 140.0 141.2 3,580 502,990 140.50 3.410 3.383 3.410 3.420 3.449 146,546 3.4323 0.00%
2015-01-23 0 139.6 139.1 140.0 139.6 141.3 2,840 399,331 140.61 3.410 3.398 3.420 3.410 3.452 116,254 3.4350 0.94%
2015-01-22 0 138.3 138.0 138.7 138.3 141.0 4,810 670,672 139.43 3.379 3.371 3.388 3.379 3.445 196,896 3.4062 -1.00%
2015-01-21 0 139.7 139.7 140.3 137.2 140.0 5,750 795,753 138.39 3.413 3.413 3.427 3.352 3.420 235,374 3.3808 2.95%
2015-01-20 0 135.7 135.7 135.9 134.7 135.9 11,750 1,591,393 135.44 3.315 3.315 3.320 3.291 3.320 480,982 3.3086 0.52%
2015-01-19 0 135.0 134.7 135.0 132.0 135.3 15,280 2,061,317 134.90 3.298 3.291 3.298 3.225 3.305 625,481 3.2956 3.21%
2015-01-16 0 130.8 129.6 130.8 130.1 131.0 6,620 864,848 130.64 3.195 3.166 3.195 3.178 3.200 270,987 3.1915 2.19%
2015-01-15 0 128.0 128.0 128.8 127.8 128.2 2,300 294,470 128.03 3.127 3.127 3.146 3.122 3.132 94,150 3.1277 -1.31%
2015-01-14 0 129.7 128.4 129.8 128.6 129.9 2,300 297,340 129.28 3.168 3.137 3.171 3.142 3.173 94,150 3.1582 0.54%
2015-01-13 0 129.0 128.8 129.0 127.8 129.2 18,870 2,432,826 128.93 3.151 3.146 3.151 3.122 3.156 772,437 3.1495 1.49%
2015-01-12 0 127.1 127.1 127.9 126.7 127.1 3,900 495,270 126.99 3.105 3.105 3.124 3.095 3.105 159,645 3.1023 1.60%
2015-01-09 0 125.1 125.0 126.4 125.0 127.2 1,000 125,260 125.26 3.056 3.054 3.088 3.054 3.107 40,935 3.0600 -0.64%
2015-01-08 0 125.9 125.7 127.0 125.9 128.0 210 26,839 127.80 3.076 3.071 3.103 3.076 3.127 8,596 3.1222 -0.87%
2015-01-07 0 127.0 125.7 127.1 126.0 127.2 20,740 2,630,848 126.85 3.103 3.071 3.105 3.078 3.107 848,985 3.0988 1.60%
2015-01-06 0 125.0 124.2 125.2 123.9 125.0 2,360 293,998 124.58 3.054 3.034 3.059 3.027 3.054 96,606 3.0433 1.63%
2015-01-05 0 123.0 123.0 124.2 - - 0 0 - 3.005 3.005 3.034 - - 0 - 0.49%
2015-01-02 0 122.4 121.8 122.4 121.8 122.8 170 20,818 122.46 2.990 2.975 2.990 2.975 3.000 6,959 2.9916 -2.47%
2014-12-31 0 125.5 124.2 125.6 124.7 125.5 700 87,762 125.37 3.066 3.034 3.068 3.046 3.066 28,654 3.0628 2.45%
2014-12-30 0 122.5 121.6 123.0 122.0 122.7 1,860 228,048 122.61 2.993 2.971 3.005 2.980 2.997 76,138 2.9952 -1.21%
2014-12-29 0 124.0 123.4 124.7 123.4 124.8 4,360 542,629 124.46 3.029 3.015 3.046 3.015 3.049 178,475 3.0404 2.31%
2014-12-24 0 121.2 121.2 122.6 121.0 121.2 550 66,580 121.05 2.961 2.961 2.995 2.956 2.961 22,514 2.9573 0.41%
2014-12-23 0 120.7 120.6 121.2 119.5 120.9 2,740 330,765 120.72 2.949 2.946 2.961 2.919 2.953 112,161 2.9490 -2.35%
2014-12-22 0 123.6 123.4 124.2 123.6 124.2 90 11,172 124.13 3.019 3.015 3.034 3.019 3.034 3,684 3.0325 0.16%
2014-12-19 0 123.4 122.1 123.4 122.3 123.4 100 12,273 122.73 3.015 2.983 3.015 2.988 3.015 4,093 2.9982 -0.32%
2014-12-18 0 123.8 122.7 124.0 122.6 124.0 3,050 374,900 122.92 3.024 2.997 3.029 2.995 3.029 124,851 3.0028 1.48%
2014-12-17 0 122.0 121.4 122.8 121.3 122.6 3,900 476,707 122.23 2.980 2.966 3.000 2.963 2.995 159,645 2.9860 -1.61%
2014-12-16 0 124.0 123.9 124.7 123.9 125.2 3,720 462,086 124.22 3.029 3.027 3.046 3.027 3.059 152,277 3.0345 -3.95%
2014-12-15 0 129.1 129.0 130.3 129.0 129.1 210 27,095 129.02 3.154 3.151 3.183 3.151 3.154 8,596 3.1519 -1.15%
2014-12-12 0 130.6 130.1 131.3 130.6 130.7 610 79,668 130.60 3.190 3.178 3.208 3.190 3.193 24,970 3.1905 0.38%
2014-12-11 0 130.1 130.2 130.9 130.1 131.7 2,310 302,147 130.80 3.178 3.181 3.198 3.178 3.217 94,559 3.1953 -1.06%
2014-12-10 0 131.5 131.3 132.5 128.0 132.6 15,680 2,049,627 130.72 3.212 3.208 3.237 3.127 3.239 641,855 3.1933 4.53%
2014-12-09 0 125.8 125.8 126.2 125.4 125.4 560 70,208 125.37 3.073 3.073 3.083 3.063 3.063 22,923 3.0627 0.64%
2014-12-08 0 125.0 124.4 125.0 125.0 125.0 80 10,000 125.00 3.054 3.039 3.054 3.054 3.054 3,275 3.0536 -1.42%
2014-12-05 0 126.8 126.0 126.8 126.0 126.8 1,120 141,550 126.38 3.098 3.078 3.098 3.078 3.098 45,847 3.0875 0.79%
2014-12-04 0 125.8 125.8 126.5 125.5 125.8 1,470 184,632 125.60 3.073 3.073 3.090 3.066 3.073 60,174 3.0683 0.16%
2014-12-03 0 125.6 125.6 125.9 124.9 124.9 1,010 126,149 124.90 3.068 3.068 3.076 3.051 3.051 41,344 3.0512 -0.16%
2014-12-02 0 125.8 124.8 125.8 124.3 127.8 8,190 1,026,740 125.37 3.073 3.049 3.073 3.037 3.122 335,255 3.0626 8.35%
2014-12-01 0 116.1 115.1 116.2 114.9 122.0 8,240 958,343 116.30 2.836 2.812 2.839 2.807 2.980 337,301 2.8412 -6.37%
2014-11-28 0 124.0 124.0 124.4 123.4 124.7 1,480 183,018 123.66 3.029 3.029 3.039 3.015 3.046 60,583 3.0209 -1.04%
2014-11-27 0 125.3 125.3 125.8 125.2 125.2 30 3,756 125.20 3.061 3.061 3.073 3.059 3.059 1,228 3.0585 -1.96%
2014-11-26 0 127.8 127.0 127.9 127.0 127.8 6,620 841,830 127.16 3.122 3.103 3.124 3.103 3.122 270,987 3.1065 1.11%
2014-11-25 0 126.4 126.4 127.0 126.3 126.9 2,330 294,429 126.36 3.088 3.088 3.103 3.085 3.100 95,378 3.0870 1.04%
2014-11-24 0 125.1 125.0 125.9 124.7 125.6 790 99,033 125.36 3.056 3.054 3.076 3.046 3.068 32,338 3.0624 0.32%
2014-11-21 0 124.7 124.7 124.9 123.9 124.5 1,410 174,755 123.94 3.046 3.046 3.051 3.027 3.041 57,718 3.0277 0.97%
2014-11-20 0 123.5 123.4 124.5 122.8 123.8 920 113,404 123.27 3.017 3.015 3.041 3.000 3.024 37,660 3.0113 -0.96%
2014-11-19 0 124.7 123.7 124.8 124.7 124.7 110 13,717 124.70 3.046 3.022 3.049 3.046 3.046 4,503 3.0463 0.00%
2014-11-18 0 124.7 124.4 125.5 123.6 124.7 1,930 240,179 124.45 3.046 3.039 3.066 3.019 3.046 79,004 3.0401 -0.56%
2014-11-17 0 125.4 124.2 125.4 123.0 126.3 5,800 726,975 125.34 3.063 3.034 3.063 3.005 3.085 237,421 3.0620 6.45%
2014-11-14 0 117.8 117.6 118.8 117.8 119.5 2,900 344,499 118.79 2.878 2.873 2.902 2.878 2.919 118,710 2.9020 -1.83%
2014-11-13 0 120.0 120.0 120.5 120.0 120.4 10,100 1,216,000 120.40 2.932 2.932 2.944 2.932 2.941 413,440 2.9412 -1.07%
2014-11-12 0 121.3 120.0 121.3 120.0 121.6 1,100 132,878 120.80 2.963 2.932 2.963 2.932 2.971 45,028 2.9510 0.83%
2014-11-11 0 120.3 119.0 120.3 120.0 121.1 1,510 181,875 120.45 2.939 2.907 2.939 2.932 2.958 61,811 2.9424 -0.58%
2014-11-10 0 121.0 121.0 121.5 119.5 121.5 2,280 276,617 121.32 2.956 2.956 2.968 2.919 2.968 93,331 2.9638 2.80%
2014-11-07 0 117.7 117.7 118.3 116.9 118.0 8,590 1,006,457 117.17 2.875 2.875 2.890 2.856 2.883 351,629 2.8623 -0.93%
2014-11-06 0 118.8 118.0 118.9 117.3 119.5 5,910 700,648 118.55 2.902 2.883 2.905 2.866 2.919 241,924 2.8962 -0.50%
2014-11-05 0 119.4 119.4 120.4 119.0 122.7 10,730 1,298,911 121.05 2.917 2.917 2.941 2.907 2.997 439,229 2.9573 -2.77%
2014-11-04 0 122.8 122.6 123.0 122.8 123.5 3,160 388,444 122.93 3.000 2.995 3.005 3.000 3.017 129,353 3.0030 -1.21%
2014-11-03 0 124.3 123.0 124.3 122.4 124.3 6,320 776,261 122.83 3.037 3.005 3.037 2.990 3.037 258,707 3.0005 0.24%
2014-10-31 0 124.0 124.0 124.4 123.8 130.0 14,140 1,775,299 125.55 3.029 3.029 3.039 3.024 3.176 578,816 3.0671 -4.39%
2014-10-30 0 129.7 129.7 130.2 129.0 132.0 6,770 881,316 130.18 3.168 3.168 3.181 3.151 3.225 277,128 3.1802 -2.55%
2014-10-29 0 133.1 132.2 133.1 - - 0 0 - 3.252 3.230 3.252 - - 0 - -0.15%
2014-10-28 0 133.3 132.3 133.3 132.5 133.4 2,020 268,859 133.10 3.256 3.232 3.256 3.237 3.259 82,688 3.2515 0.98%
2014-10-27 0 132.0 132.0 132.6 132.0 132.0 160 21,120 132.00 3.225 3.225 3.239 3.225 3.225 6,550 3.2247 -0.23%
2014-10-24 0 132.3 132.3 133.0 132.2 132.2 70 9,254 132.20 3.232 3.232 3.249 3.230 3.230 2,865 3.2295 -0.23%
2014-10-23 0 132.6 132.0 132.9 132.5 134.0 8,650 1,150,590 133.02 3.239 3.225 3.247 3.237 3.274 354,085 3.2495 -1.04%
2014-10-22 0 134.0 134.0 134.8 134.0 134.0 100 13,400 134.00 3.274 3.274 3.293 3.274 3.274 4,093 3.2735 0.00%
2014-10-21 0 134.0 134.0 134.1 133.1 134.0 1,570 209,185 133.24 3.274 3.274 3.276 3.252 3.274 64,267 3.2549 0.37%
2014-10-20 0 133.5 133.4 134.0 132.9 133.5 2,600 345,600 132.92 3.261 3.259 3.274 3.247 3.261 106,430 3.2472 -0.15%
2014-10-17 0 133.7 133.6 133.7 - - 0 0 - 3.266 3.264 3.266 - - 0 - -0.30%
2014-10-16 0 134.1 134.1 134.7 133.7 134.1 220 29,466 133.94 3.276 3.276 3.291 3.266 3.276 9,006 3.2720 1.90%
2014-10-15 0 131.6 131.1 132.1 131.6 133.2 4,520 596,501 131.97 3.215 3.203 3.227 3.215 3.254 185,025 3.2239 -2.37%
2014-10-14 0 134.8 133.8 134.9 134.5 135.1 5,220 704,625 134.99 3.293 3.269 3.295 3.286 3.300 213,679 3.2976 0.45%
2014-10-13 0 134.2 133.6 134.5 133.9 134.5 1,700 228,112 134.18 3.278 3.264 3.286 3.271 3.286 69,589 3.2780 1.44%
2014-10-10 0 132.3 132.0 132.8 132.1 133.9 6,510 862,089 132.43 3.232 3.225 3.244 3.227 3.271 266,485 3.2350 -2.36%
2014-10-09 0 135.5 134.2 135.5 133.4 135.8 2,320 312,539 134.72 3.310 3.278 3.310 3.259 3.317 94,968 3.2910 2.03%
2014-10-08 0 132.8 132.8 133.8 132.0 133.1 3,050 404,471 132.61 3.244 3.244 3.269 3.225 3.252 124,851 3.2396 -1.48%
2014-10-07 0 134.8 134.4 134.8 132.8 134.8 1,330 178,117 133.92 3.293 3.283 3.293 3.244 3.293 54,443 3.2716 3.30%
2014-10-06 0 130.5 130.3 131.3 129.7 134.6 78,500 10,207,490 130.03 3.188 3.183 3.208 3.168 3.288 3,213,370 3.1766 -3.05%
2014-10-03 0 134.6 133.5 134.5 132.9 134.7 3,690 495,981 134.41 3.288 3.261 3.286 3.247 3.291 151,049 3.2836 -1.03%
2014-09-30 0 136.0 135.6 136.6 136.0 136.0 320 43,482 135.88 3.322 3.313 3.337 3.322 3.322 13,099 3.3195 -0.87%
2014-09-29 0 137.2 135.4 137.3 135.5 137.3 2,690 367,652 136.67 3.352 3.308 3.354 3.310 3.354 110,114 3.3388 0.07%
2014-09-26 0 137.1 136.3 137.1 136.2 137.5 4,210 576,319 136.89 3.349 3.330 3.349 3.327 3.359 172,335 3.3442 0.37%
2014-09-25 0 136.6 136.6 137.6 136.0 138.5 4,300 590,999 137.44 3.337 3.337 3.361 3.322 3.383 176,019 3.3576 -1.73%
2014-09-24 0 139.0 138.1 139.0 139.0 139.0 2,260 314,140 139.00 3.396 3.374 3.396 3.396 3.396 92,512 3.3957 0.00%
2014-09-23 0 139.0 138.2 139.0 139.0 139.6 3,300 459,797 139.33 3.396 3.376 3.396 3.396 3.410 135,084 3.4038 -0.14%
2014-09-22 0 139.2 139.2 140.5 138.3 142.0 30,060 4,163,449 138.50 3.401 3.401 3.432 3.379 3.469 1,230,495 3.3836 -4.53%
2014-09-19 0 145.8 145.2 145.8 144.8 145.8 3,900 565,600 145.03 3.562 3.547 3.562 3.537 3.562 159,645 3.5429 0.00%
2014-09-18 0 145.8 145.3 145.9 145.0 146.0 410 59,776 145.80 3.562 3.550 3.564 3.542 3.567 16,783 3.5617 -0.27%
2014-09-17 0 146.2 146.0 146.2 146.3 147.0 13,440 1,973,888 146.87 3.572 3.567 3.572 3.574 3.591 550,162 3.5878 -0.20%
2014-09-16 0 146.5 146.0 146.6 146.0 146.8 3,500 513,039 146.58 3.579 3.567 3.581 3.567 3.586 143,271 3.5809 0.69%
2014-09-15 0 145.5 145.2 146.3 145.0 145.5 10,100 1,469,500 145.50 3.554 3.547 3.574 3.542 3.554 413,440 3.5543 0.34%
2014-09-12 0 145.0 144.8 145.9 144.9 147.6 27,010 3,930,523 145.52 3.542 3.537 3.564 3.540 3.606 1,105,645 3.5550 -1.36%
2014-09-11 0 147.0 146.4 147.0 146.9 147.6 13,680 2,010,728 146.98 3.591 3.576 3.591 3.589 3.606 559,986 3.5907 -0.41%
2014-09-10 0 147.6 147.5 148.5 147.5 148.0 5,330 787,077 147.67 3.606 3.603 3.628 3.603 3.616 218,182 3.6074 -0.20%
2014-09-08 0 147.9 147.9 148.8 147.9 148.6 690 102,239 148.17 3.613 3.613 3.635 3.613 3.630 28,245 3.6197 0.20%
2014-09-05 0 147.6 147.5 147.7 147.5 148.0 4,720 696,704 147.61 3.606 3.603 3.608 3.603 3.616 193,212 3.6059 -0.40%
2014-09-04 0 148.2 148.2 148.5 148.0 148.7 1,510 224,009 148.35 3.620 3.620 3.628 3.616 3.633 61,811 3.6241 0.14%
2014-09-03 0 148.0 148.0 148.3 147.6 149.0 5,840 864,456 148.02 3.616 3.616 3.623 3.606 3.640 239,058 3.6161 -0.94%
2014-09-02 0 149.4 149.0 149.4 149.0 149.8 2,250 336,960 149.76 3.650 3.640 3.650 3.640 3.659 92,103 3.6585 -0.53%
2014-09-01 0 150.2 149.5 150.2 - - 0 0 - 3.669 3.652 3.669 - - 0 - -0.13%
2014-08-29 0 150.4 150.1 150.4 150.4 150.6 1,480 222,813 150.55 3.674 3.667 3.674 3.674 3.679 60,583 3.6778 -0.92%
2014-08-28 0 151.8 151.8 152.0 149.7 151.8 1,900 286,020 150.54 3.708 3.708 3.713 3.657 3.708 77,776 3.6775 1.34%
2014-08-27 0 149.8 149.3 149.8 149.3 149.9 160 23,924 149.53 3.659 3.647 3.659 3.647 3.662 6,550 3.6528 -0.13%
2014-08-26 0 150.0 150.0 150.5 149.9 150.0 6,010 901,499 150.00 3.664 3.664 3.677 3.662 3.664 246,017 3.6644 0.81%
2014-08-25 0 148.8 148.5 149.2 148.8 149.9 760 113,361 149.16 3.635 3.628 3.645 3.635 3.662 31,110 3.6438 -1.00%
2014-08-22 0 150.3 149.8 150.3 150.0 150.3 1,500 225,318 150.21 3.672 3.659 3.672 3.664 3.672 61,402 3.6696 0.87%
2014-08-21 0 149.0 148.7 149.1 148.7 149.5 3,950 589,016 149.12 3.640 3.633 3.642 3.633 3.652 161,692 3.6428 -0.47%
2014-08-20 0 149.7 149.5 149.8 149.7 150.3 6,050 907,049 149.93 3.657 3.652 3.659 3.657 3.672 247,655 3.6626 -1.12%
2014-08-19 0 151.4 151.0 151.5 151.4 151.4 500 75,700 151.40 3.699 3.689 3.701 3.699 3.699 20,467 3.6986 0.46%
2014-08-18 0 150.7 150.5 150.7 150.3 153.3 12,830 1,934,970 150.82 3.681 3.677 3.681 3.672 3.745 525,191 3.6843 -1.44%
2014-08-15 0 152.9 152.8 153.3 152.8 152.9 400 61,150 152.88 3.735 3.733 3.745 3.733 3.735 16,374 3.7346 -0.33%
2014-08-14 0 153.4 152.8 153.5 152.7 153.4 3,930 602,308 153.26 3.747 3.733 3.750 3.730 3.747 160,873 3.7440 -0.07%
2014-08-13 0 153.5 153.0 153.6 153.3 153.5 2,400 368,380 153.49 3.750 3.738 3.752 3.745 3.750 98,243 3.7497 -0.39%
2014-08-12 0 154.1 154.1 154.5 154.1 154.3 4,500 694,200 154.27 3.765 3.765 3.774 3.765 3.769 184,206 3.7686 0.92%
2014-08-11 0 152.7 152.6 153.3 152.6 153.6 4,300 659,537 153.38 3.730 3.728 3.745 3.728 3.752 176,019 3.7470 -0.97%
2014-08-08 0 154.2 154.2 154.8 153.5 154.1 650 99,935 153.75 3.767 3.767 3.782 3.750 3.765 26,608 3.7559 0.06%
2014-08-07 0 154.1 153.8 154.3 153.8 154.3 1,440 221,917 154.11 3.765 3.757 3.769 3.757 3.769 58,946 3.7648 0.72%
2014-08-06 0 153.0 153.0 153.1 152.4 155.0 3,600 550,010 152.78 3.738 3.738 3.740 3.723 3.787 147,365 3.7323 -1.80%
2014-08-05 0 155.8 155.2 155.9 155.0 155.9 2,640 410,231 155.39 3.806 3.791 3.809 3.787 3.809 108,067 3.7961 -0.76%
2014-08-04 0 157.0 156.7 157.4 156.2 157.4 680 106,952 157.28 3.835 3.828 3.845 3.816 3.845 27,836 3.8423 -0.06%
2014-08-01 0 157.1 157.1 157.2 156.4 157.2 330 51,701 156.67 3.838 3.838 3.840 3.821 3.840 13,508 3.8273 -1.13%
2014-07-31 0 158.9 158.9 159.5 158.5 158.6 240 38,042 158.51 3.882 3.882 3.896 3.872 3.874 9,824 3.8722 0.32%
2014-07-30 0 158.4 158.4 158.6 158.2 158.6 1,800 285,200 158.44 3.870 3.870 3.874 3.865 3.874 73,682 3.8707 -0.25%
2014-07-29 0 158.8 158.8 159.5 158.2 158.4 1,080 170,944 158.28 3.879 3.879 3.896 3.865 3.870 44,209 3.8667 0.32%
2014-07-28 0 158.3 158.2 158.5 158.3 158.7 1,560 247,208 158.47 3.867 3.865 3.872 3.867 3.877 63,858 3.8712 0.57%
2014-07-25 0 157.4 157.1 157.5 156.9 157.6 2,000 314,567 157.28 3.845 3.838 3.848 3.833 3.850 81,869 3.8423 -1.38%
2014-07-24 0 159.6 159.5 160.3 159.2 159.2 500 79,600 159.20 3.899 3.896 3.916 3.889 3.889 20,467 3.8891 -0.87%
2014-07-23 0 161.0 160.9 161.4 160.6 160.8 1,660 266,696 160.66 3.933 3.931 3.943 3.923 3.928 67,952 3.9248 0.63%
2014-07-22 0 160.0 160.0 160.6 160.0 160.9 260 41,690 160.35 3.909 3.909 3.923 3.909 3.931 10,643 3.9171 -0.56%
2014-07-21 0 160.9 160.7 161.6 160.9 160.9 200 32,180 160.90 3.931 3.926 3.948 3.931 3.931 8,187 3.9307 -0.68%
2014-07-18 0 162.0 162.0 162.2 161.8 162.1 580 93,879 161.86 3.958 3.958 3.962 3.953 3.960 23,742 3.9541 1.38%
2014-07-17 0 159.8 159.7 160.3 159.6 159.6 120 19,152 159.60 3.904 3.901 3.916 3.899 3.899 4,912 3.8989 0.38%
2014-07-16 0 159.2 159.0 159.4 158.8 159.8 1,050 166,900 158.95 3.889 3.884 3.894 3.879 3.904 42,981 3.8831 -1.06%
2014-07-15 0 160.9 160.5 160.9 160.9 160.9 400 64,360 160.90 3.931 3.921 3.931 3.931 3.931 16,374 3.9307 -0.98%
2014-07-14 0 162.5 162.4 162.5 162.5 164.1 150 24,584 163.89 3.970 3.967 3.970 3.970 4.009 6,140 4.0038 -1.46%
2014-07-11 0 164.9 164.4 164.8 164.2 165.0 1,270 209,042 164.60 4.028 4.016 4.026 4.011 4.031 51,987 4.0210 1.48%
2014-07-10 0 162.5 162.5 163.2 162.3 162.5 3,400 551,880 162.32 3.970 3.970 3.987 3.965 3.970 139,178 3.9653 0.00%
2014-07-09 0 162.5 161.7 162.5 162.0 162.5 1,900 308,098 162.16 3.970 3.950 3.970 3.958 3.970 77,776 3.9614 0.81%
2014-07-08 0 161.2 161.2 161.9 161.2 161.2 210 33,852 161.20 3.938 3.938 3.955 3.938 3.938 8,596 3.9380 0.31%
2014-07-07 0 160.7 160.7 161.4 160.7 162.5 2,210 357,475 161.75 3.926 3.926 3.943 3.926 3.970 90,466 3.9515 -1.11%
2014-07-04 0 162.5 162.5 162.9 161.9 163.0 1,320 214,625 162.59 3.970 3.970 3.980 3.955 3.982 54,034 3.9721 0.49%
2014-07-03 0 161.7 161.1 161.9 161.7 161.9 320 51,748 161.71 3.950 3.936 3.955 3.950 3.955 13,099 3.9505 0.19%
2014-07-02 0 161.4 161.3 161.6 161.0 162.0 1,740 281,120 161.56 3.943 3.940 3.948 3.933 3.958 71,226 3.9469 0.75%
2014-06-30 0 160.2 160.2 161.0 160.0 162.0 4,760 762,402 160.17 3.914 3.914 3.933 3.909 3.958 194,849 3.9128 -1.11%
2014-06-27 0 162.0 161.3 162.2 160.7 162.3 12,700 2,057,044 161.97 3.958 3.940 3.962 3.926 3.965 519,870 3.9568 0.87%
2014-06-26 0 160.6 159.9 160.6 160.6 160.6 2,100 337,260 160.60 3.923 3.906 3.923 3.923 3.923 85,963 3.9233 0.88%
2014-06-25 0 159.2 159.2 160.1 158.6 158.6 330 52,338 158.60 3.889 3.889 3.911 3.874 3.874 13,508 3.8745 -0.56%
2014-06-24 0 160.1 160.0 160.3 159.3 160.1 5,280 842,813 159.62 3.911 3.909 3.916 3.892 3.911 216,135 3.8995 0.06%
2014-06-23 0 160.0 159.6 160.0 159.3 160.0 1,690 269,589 159.52 3.909 3.899 3.909 3.892 3.909 69,180 3.8969 1.27%
2014-06-20 0 158.0 158.0 158.2 157.0 159.5 6,030 956,529 158.63 3.860 3.860 3.865 3.835 3.896 246,836 3.8752 3.13%
2014-06-19 0 153.2 152.6 153.3 151.0 153.5 1,410 215,282 152.68 3.743 3.728 3.745 3.689 3.750 57,718 3.7299 1.32%
2014-06-18 0 151.2 150.9 151.7 151.2 152.0 7,120 1,081,264 151.86 3.694 3.686 3.706 3.694 3.713 291,455 3.7099 0.40%
2014-06-17 0 150.6 150.5 150.9 150.6 150.6 80 12,048 150.60 3.679 3.677 3.686 3.679 3.679 3,275 3.6790 -0.99%
2014-06-16 0 152.1 151.5 152.2 152.0 152.3 160 24,353 152.21 3.716 3.701 3.718 3.713 3.721 6,550 3.7183 1.06%
2014-06-13 0 150.5 150.1 150.9 149.9 150.7 4,090 614,005 150.12 3.677 3.667 3.686 3.662 3.681 167,423 3.6674 2.03%
2014-06-12 0 147.5 147.5 147.7 147.4 147.7 2,500 368,680 147.47 3.603 3.603 3.608 3.601 3.608 102,337 3.6026 0.14%
2014-06-11 0 147.3 147.2 147.9 147.3 147.5 550 81,056 147.37 3.598 3.596 3.613 3.598 3.603 22,514 3.6002 0.20%
2014-06-10 0 147.0 146.3 147.0 146.2 147.0 910 133,390 146.58 3.591 3.574 3.591 3.572 3.591 37,251 3.5809 0.14%
2014-06-09 0 146.8 146.4 147.1 - - 0 0 - 3.586 3.576 3.594 - - 0 - 0.00%
2014-06-06 0 146.8 146.6 147.2 146.3 146.8 1,500 219,700 146.47 3.586 3.581 3.596 3.574 3.586 61,402 3.5781 1.66%
2014-06-05 0 144.4 144.4 144.6 144.4 144.7 590 85,346 144.65 3.528 3.528 3.532 3.528 3.535 24,151 3.5338 -0.55%
2014-06-04 0 145.2 144.4 145.2 144.2 146.0 1,790 259,440 144.94 3.547 3.528 3.547 3.523 3.567 73,273 3.5407 0.00%
2014-06-03 0 145.2 145.2 145.8 144.2 145.3 2,080 301,742 145.07 3.547 3.547 3.562 3.523 3.550 85,144 3.5439 -1.02%
2014-05-30 0 146.7 146.0 146.7 146.2 146.7 1,010 147,867 146.40 3.584 3.567 3.584 3.572 3.584 41,344 3.5765 0.76%
2014-05-29 0 145.6 145.5 145.6 145.4 146.7 2,520 367,875 145.98 3.557 3.554 3.557 3.552 3.584 103,155 3.5662 -1.02%
2014-05-28 0 147.1 146.7 147.1 147.1 147.3 1,420 209,056 147.22 3.594 3.584 3.594 3.594 3.598 58,127 3.5965 -1.01%
2014-05-27 0 148.6 148.0 148.6 148.6 149.8 390 58,270 149.41 3.630 3.616 3.630 3.630 3.659 15,965 3.6500 -0.67%
2014-05-26 0 149.6 149.4 149.6 149.6 151.0 30 4,503 150.10 3.655 3.650 3.655 3.655 3.689 1,228 3.6668 -0.07%
2014-05-23 0 149.7 149.7 150.3 149.6 150.0 150 22,496 149.97 3.657 3.657 3.672 3.655 3.664 6,140 3.6637 -0.20%
2014-05-22 0 150.0 150.0 150.5 - - 0 0 - 3.664 3.664 3.677 - - 0 - 0.47%
2014-05-21 0 149.3 149.2 149.3 149.3 149.3 40 5,972 149.30 3.647 3.645 3.647 3.647 3.647 1,637 3.6473 0.34%
2014-05-20 0 148.8 148.7 148.8 148.7 150.5 860 128,360 149.26 3.635 3.633 3.635 3.633 3.677 35,204 3.6462 -0.87%
2014-05-19 0 150.1 150.1 151.0 150.0 150.0 500 75,000 150.00 3.667 3.667 3.689 3.664 3.664 20,467 3.6644 0.60%
2014-05-16 0 149.2 148.8 149.2 149.2 151.5 900 135,230 150.26 3.645 3.635 3.645 3.645 3.701 36,841 3.6706 -1.45%
2014-05-15 0 151.4 150.4 151.2 151.4 152.4 5,200 788,230 151.58 3.699 3.674 3.694 3.699 3.723 212,860 3.7030 0.13%
2014-05-14 0 151.2 151.2 152.0 150.0 151.0 910 136,900 150.44 3.694 3.694 3.713 3.664 3.689 37,251 3.6751 1.27%
2014-05-13 0 149.3 149.1 149.9 149.3 149.8 1,400 209,670 149.76 3.647 3.642 3.662 3.647 3.659 57,309 3.6586 0.61%
2014-05-12 0 148.4 148.4 148.9 147.8 148.4 1,480 219,290 148.17 3.625 3.625 3.638 3.611 3.625 60,583 3.6196 0.41%
2014-05-09 0 147.8 147.3 148.0 147.0 147.9 2,000 295,300 147.65 3.611 3.598 3.616 3.591 3.613 81,869 3.6070 -0.54%
2014-05-08 0 148.6 148.4 148.6 148.8 148.8 500 74,400 148.80 3.630 3.625 3.630 3.635 3.635 20,467 3.6351 -2.04%
2014-05-07 0 151.7 151.3 151.7 151.0 151.7 2,150 325,455 151.37 3.706 3.696 3.706 3.689 3.706 88,009 3.6980 0.93%
2014-05-05 0 150.3 150.3 150.5 149.6 150.2 800 119,980 149.98 3.672 3.672 3.677 3.655 3.669 32,748 3.6638 2.18%
2014-05-02 0 147.1 146.5 147.2 146.0 147.1 3,260 478,052 146.64 3.594 3.579 3.596 3.567 3.594 133,447 3.5823 -1.34%
2014-04-30 0 149.1 148.6 149.4 148.9 149.1 920 137,052 148.97 3.642 3.630 3.650 3.638 3.642 37,660 3.6392 0.07%
2014-04-29 0 149.0 148.5 149.3 149.0 150.7 1,620 242,564 149.73 3.640 3.628 3.647 3.640 3.681 66,314 3.6578 -1.52%
2014-04-28 0 151.3 151.0 151.5 151.3 152.0 1,140 172,656 151.45 3.696 3.689 3.701 3.696 3.713 46,665 3.6999 0.53%
2014-04-25 0 150.5 150.5 151.3 150.2 150.7 1,680 252,942 150.56 3.677 3.677 3.696 3.669 3.681 68,770 3.6781 0.87%
2014-04-24 0 149.2 148.7 149.2 149.4 149.6 820 122,587 149.50 3.645 3.633 3.645 3.650 3.655 33,566 3.6521 -0.53%
2014-04-23 0 150.0 149.6 150.0 149.4 150.0 120 17,970 149.75 3.664 3.655 3.664 3.650 3.664 4,912 3.6583 0.33%
2014-04-22 0 149.5 149.4 149.6 149.4 149.8 1,220 182,316 149.44 3.652 3.650 3.655 3.650 3.659 49,940 3.6507 -0.80%
2014-04-17 0 150.7 150.2 151.0 150.7 151.0 500 75,380 150.76 3.681 3.669 3.689 3.681 3.689 20,467 3.6829 0.40%
2014-04-16 0 150.1 150.0 150.8 149.4 150.3 2,950 442,875 150.13 3.667 3.664 3.684 3.650 3.672 120,757 3.6675 -1.38%
2014-04-15 0 152.2 152.2 152.5 152.2 153.3 1,120 171,274 152.92 3.718 3.718 3.725 3.718 3.745 45,847 3.7358 -1.42%
2014-04-14 0 154.4 153.7 154.3 153.8 154.6 900 138,820 154.24 3.772 3.755 3.769 3.757 3.777 36,841 3.7681 0.39%
2014-04-11 0 153.8 153.1 153.8 153.9 154.7 680 105,062 154.50 3.757 3.740 3.757 3.760 3.779 27,836 3.7744 -1.16%
2014-04-10 0 155.6 155.7 156.7 153.7 155.7 540 83,218 154.11 3.801 3.804 3.828 3.755 3.804 22,105 3.7647 1.10%
2014-04-09 0 153.9 153.3 153.9 - - 0 0 - 3.760 3.745 3.760 - - 0 - -0.32%
2014-04-08 0 154.4 154.4 155.0 152.5 153.1 2,700 412,618 152.82 3.772 3.772 3.787 3.725 3.740 110,524 3.7333 1.31%
2014-04-07 0 152.4 152.4 152.9 152.4 152.4 10 1,524 152.40 3.723 3.723 3.735 3.723 3.723 409 3.7230 -0.85%
2014-04-04 0 153.7 153.1 153.7 - - 0 0 - 3.755 3.740 3.755 - - 0 - -0.07%
2014-04-03 0 153.8 153.8 154.8 - - 0 0 - 3.757 3.757 3.782 - - 0 - 0.39%
2014-04-02 0 153.2 152.8 153.2 152.8 153.6 1,060 162,129 152.95 3.743 3.733 3.743 3.733 3.752 43,391 3.7365 0.46%
2014-04-01 0 152.5 152.5 153.4 152.3 152.3 600 91,380 152.30 3.725 3.725 3.747 3.721 3.721 24,561 3.7206 -0.33%
2014-03-31 0 153.0 153.0 153.2 152.8 152.8 400 61,120 152.80 3.738 3.738 3.743 3.733 3.733 16,374 3.7328 -0.39%
2014-03-28 0 153.6 153.6 153.8 152.0 153.6 2,320 353,094 152.20 3.752 3.752 3.757 3.713 3.752 94,968 3.7180 1.05%
2014-03-27 0 152.0 152.0 152.2 151.7 154.6 460 70,482 153.22 3.713 3.713 3.718 3.706 3.777 18,830 3.7431 -1.55%
2014-03-26 0 154.4 154.5 155.5 154.2 154.5 290 44,796 154.47 3.772 3.774 3.799 3.767 3.774 11,871 3.7736 0.00%
2014-03-25 0 154.4 154.4 155.2 154.1 154.1 160 24,656 154.10 3.772 3.772 3.791 3.765 3.765 6,550 3.7645 -0.45%
2014-03-24 0 155.1 155.1 156.0 154.6 156.0 3,310 515,660 155.79 3.789 3.789 3.811 3.777 3.811 135,494 3.8058 -1.15%
2014-03-21 0 156.9 156.8 156.9 156.8 157.1 3,880 608,565 156.85 3.833 3.830 3.833 3.830 3.838 158,826 3.8316 -1.26%
2014-03-20 0 158.9 158.4 159.3 159.0 159.4 1,510 240,448 159.24 3.882 3.870 3.892 3.884 3.894 61,811 3.8900 -0.81%
2014-03-19 0 160.2 160.0 160.5 160.2 161.0 2,540 407,267 160.34 3.914 3.909 3.921 3.914 3.933 103,974 3.9170 -0.99%
2014-03-18 0 161.8 161.5 161.8 162.9 162.9 10 1,629 162.90 3.953 3.945 3.953 3.980 3.980 409 3.9795 -1.22%
2014-03-17 0 163.8 163.6 164.4 164.0 165.1 1,340 220,296 164.40 4.002 3.997 4.016 4.006 4.033 54,852 4.0162 0.12%
2014-03-14 0 163.6 - 164.1 162.9 163.6 60 9,788 163.13 3.997 - 4.009 3.980 3.997 2,456 3.9852 -0.55%
2014-03-13 0 164.5 164.2 164.5 164.5 165.4 400 65,980 164.95 4.019 4.011 4.019 4.019 4.041 16,374 4.0296 1.23%
2014-03-12 0 162.5 162.5 162.7 162.1 162.5 1,090 176,769 162.17 3.970 3.970 3.975 3.960 3.970 44,619 3.9618 0.81%
2014-03-11 0 161.2 161.0 161.5 160.2 161.2 750 120,470 160.63 3.938 3.933 3.945 3.914 3.938 30,701 3.9240 1.19%
2014-03-10 0 159.3 159.3 159.6 159.0 160.3 1,220 194,918 159.77 3.892 3.892 3.899 3.884 3.916 49,940 3.9030 -4.04%
2014-03-07 0 166.0 165.2 166.0 165.5 166.0 1,740 288,574 165.85 4.055 4.036 4.055 4.043 4.055 71,226 4.0515 2.15%
2014-03-06 0 162.5 162.5 163.3 162.5 163.9 1,140 185,648 162.85 3.970 3.970 3.989 3.970 4.004 46,665 3.9783 -0.37%
2014-03-05 0 163.1 162.8 163.5 162.9 163.5 510 83,219 163.17 3.984 3.977 3.994 3.980 3.994 20,877 3.9862 -0.43%
2014-03-04 0 163.8 163.7 164.6 163.5 165.6 420 68,742 163.67 4.002 3.999 4.021 3.994 4.045 17,193 3.9984 -1.86%
2014-03-03 0 166.9 166.7 166.9 164.9 167.0 370 61,324 165.74 4.077 4.072 4.077 4.028 4.080 15,146 4.0489 1.89%
2014-02-28 0 163.8 163.4 163.8 163.6 164.2 210 34,386 163.74 4.002 3.992 4.002 3.997 4.011 8,596 4.0001 0.86%
2014-02-27 0 162.4 162.4 163.3 162.3 164.3 8,020 1,308,906 163.21 3.967 3.967 3.989 3.965 4.014 328,296 3.9870 -3.96%
2014-02-26 0 169.1 168.6 169.1 169.0 169.3 6,680 1,130,256 169.20 4.131 4.119 4.131 4.129 4.136 273,443 4.1334 0.65%
2014-02-25 0 168.0 167.5 168.4 168.0 169.0 1,060 178,602 168.49 4.104 4.092 4.114 4.104 4.129 43,391 4.1161 0.00%
2014-02-24 0 168.0 167.8 168.7 166.2 168.0 1,500 250,520 167.01 4.104 4.099 4.121 4.060 4.104 61,402 4.0800 0.48%
2014-02-21 0 167.2 166.7 167.2 166.8 167.9 740 123,867 167.39 4.085 4.072 4.085 4.075 4.102 30,292 4.0891 0.54%
2014-02-20 0 166.3 165.8 166.3 166.3 166.8 900 149,850 166.50 4.063 4.050 4.063 4.063 4.075 36,841 4.0675 -0.54%
2014-02-19 0 167.2 166.8 167.3 167.2 167.2 2,000 334,422 167.21 4.085 4.075 4.087 4.085 4.085 81,869 4.0848 0.54%
2014-02-18 0 166.3 166.0 166.3 166.3 167.7 2,040 339,557 166.45 4.063 4.055 4.063 4.063 4.097 83,507 4.0662 -0.54%
2014-02-17 0 167.2 167.1 167.2 165.2 168.9 7,350 1,234,191 167.92 4.085 4.082 4.085 4.036 4.126 300,870 4.1021 3.98%
2014-02-14 0 160.8 160.4 161.2 159.4 160.8 2,120 339,031 159.92 3.928 3.918 3.938 3.894 3.928 86,781 3.9067 3.21%
2014-02-13 0 155.8 155.5 155.8 156.0 156.1 310 48,380 156.06 3.806 3.799 3.806 3.811 3.813 12,690 3.8125 0.13%
2014-02-12 0 155.6 155.0 155.6 155.6 155.6 200 31,120 155.60 3.801 3.787 3.801 3.801 3.801 8,187 3.8012 0.19%
2014-02-11 0 155.3 154.9 155.6 155.0 155.6 2,280 353,430 155.01 3.794 3.784 3.801 3.787 3.801 93,331 3.7868 0.39%
2014-02-10 0 154.7 154.7 155.5 154.6 155.0 340 52,692 154.98 3.779 3.779 3.799 3.777 3.787 13,918 3.7859 0.65%
2014-02-07 0 153.7 153.4 154.0 153.8 153.8 670 103,046 153.80 3.755 3.747 3.762 3.757 3.757 27,426 3.7572 -0.07%
2014-02-06 0 153.8 153.8 154.6 153.2 153.9 1,320 202,424 153.35 3.757 3.757 3.777 3.743 3.760 54,034 3.7463 2.19%
2014-02-05 0 150.5 150.5 151.0 150.4 150.7 550 82,810 150.56 3.677 3.677 3.689 3.674 3.681 22,514 3.6781 0.53%
2014-02-04 0 149.7 149.7 150.6 149.6 151.3 5,910 887,037 150.09 3.657 3.657 3.679 3.655 3.696 241,924 3.6666 -1.06%
2014-01-30 0 151.3 150.8 151.3 150.0 151.4 3,260 489,683 150.21 3.696 3.684 3.696 3.664 3.699 133,447 3.6695 0.07%
2014-01-29 0 151.2 151.0 151.3 150.2 151.6 1,940 292,758 150.91 3.694 3.689 3.696 3.669 3.703 79,413 3.6865 -1.05%
2014-01-28 0 152.8 152.1 152.9 152.2 153.0 1,100 168,090 152.81 3.733 3.716 3.735 3.718 3.738 45,028 3.7330 -0.59%
2014-01-27 0 153.7 153.1 153.7 153.1 153.8 2,160 331,218 153.34 3.755 3.740 3.755 3.740 3.757 88,419 3.7460 -0.13%
2014-01-24 0 153.9 153.6 154.5 153.8 154.3 290 44,650 153.97 3.760 3.752 3.774 3.757 3.769 11,871 3.7613 0.59%
2014-01-23 0 153.0 152.2 153.0 152.0 153.1 400 61,130 152.83 3.738 3.718 3.738 3.713 3.740 16,374 3.7334 -0.26%
2014-01-22 0 153.4 153.2 153.5 153.4 153.8 5,120 785,936 153.50 3.747 3.743 3.750 3.747 3.757 209,585 3.7500 -1.29%
2014-01-21 0 155.4 155.3 156.1 155.4 155.4 200 31,080 155.40 3.796 3.794 3.813 3.796 3.796 8,187 3.7963 -0.64%
2014-01-20 0 156.4 156.0 156.7 156.0 156.5 1,030 161,044 156.35 3.821 3.811 3.828 3.811 3.823 42,163 3.8196 1.03%
2014-01-17 0 154.8 154.2 155.0 154.4 154.8 430 66,444 154.52 3.782 3.767 3.787 3.772 3.782 17,602 3.7748 -0.13%
2014-01-16 0 155.0 154.5 155.0 - - 0 0 - 3.787 3.774 3.787 - - 0 - -0.45%
2014-01-15 0 155.7 155.2 155.7 155.0 155.7 2,680 416,882 155.55 3.804 3.791 3.804 3.787 3.804 109,705 3.8000 -0.83%
2014-01-14 0 157.0 157.0 157.3 156.0 157.0 1,100 172,127 156.48 3.835 3.835 3.843 3.811 3.835 45,028 3.8227 1.23%
2014-01-13 0 155.1 154.8 155.6 155.1 156.0 1,900 295,700 155.63 3.789 3.782 3.801 3.789 3.811 77,776 3.8020 1.84%
2014-01-10 0 152.3 151.7 152.6 152.3 152.3 400 60,920 152.30 3.721 3.706 3.728 3.721 3.721 16,374 3.7206 1.06%
2014-01-09 0 150.7 150.5 151.3 150.3 151.7 2,440 368,450 151.00 3.681 3.677 3.696 3.672 3.706 99,881 3.6889 -0.72%
2014-01-08 0 151.8 151.5 151.8 152.0 152.9 1,770 270,046 152.57 3.708 3.701 3.708 3.713 3.735 72,454 3.7271 -2.13%
2014-01-07 0 155.1 154.7 155.5 155.1 155.9 2,110 328,072 155.48 3.789 3.779 3.799 3.789 3.809 86,372 3.7984 0.13%
2014-01-06 0 154.9 154.4 155.2 154.9 157.1 3,770 586,580 155.59 3.784 3.772 3.791 3.784 3.838 154,324 3.8010 -0.39%
2014-01-03 0 155.5 155.0 155.9 154.3 155.5 6,700 1,040,381 155.28 3.799 3.787 3.809 3.769 3.799 274,262 3.7934 0.97%
2014-01-02 0 154.0 153.4 154.2 153.0 155.2 5,750 886,964 154.25 3.762 3.747 3.767 3.738 3.791 235,374 3.7683 2.19%
2013-12-31 0 150.7 150.2 150.7 150.7 151.1 400 60,330 150.83 3.681 3.669 3.681 3.681 3.691 16,374 3.6845 -0.53%
2013-12-30 0 151.5 150.7 151.9 150.3 152.8 1,390 210,113 151.16 3.701 3.681 3.711 3.672 3.733 56,899 3.6927 -1.62%
2013-12-27 0 154.0 153.4 154.0 152.7 154.0 1,920 294,610 153.44 3.762 3.747 3.762 3.730 3.762 78,595 3.7485 3.49%
2013-12-24 0 148.8 148.8 149.7 148.6 149.1 550 81,800 148.73 3.635 3.635 3.657 3.630 3.642 22,514 3.6333 -0.80%
2013-12-23 0 150.0 149.4 150.0 148.5 150.4 2,130 316,855 148.76 3.664 3.650 3.664 3.628 3.674 87,191 3.6340 1.15%
2013-12-20 0 148.3 148.1 148.5 148.1 149.0 1,620 240,319 148.35 3.623 3.618 3.628 3.618 3.640 66,314 3.6239 -1.07%
2013-12-19 0 149.9 149.7 150.5 149.9 151.0 700 105,440 150.63 3.662 3.657 3.677 3.662 3.689 28,654 3.6797 -2.35%
2013-12-18 0 153.5 152.6 153.4 153.4 154.0 990 152,220 153.76 3.750 3.728 3.747 3.747 3.762 40,525 3.7562 -0.78%
2013-12-17 0 154.7 154.7 154.9 153.1 156.0 3,850 594,147 154.32 3.779 3.779 3.784 3.740 3.811 157,598 3.7700 2.65%
2013-12-16 0 150.7 150.6 151.4 - - 0 0 - 3.681 3.679 3.699 - - 0 - 0.74%
2013-12-13 0 149.6 149.6 150.1 149.2 150.4 5,180 775,604 149.73 3.655 3.655 3.667 3.645 3.674 212,041 3.6578 -4.23%
2013-12-12 0 156.2 156.1 156.5 155.8 156.0 800 124,680 155.85 3.816 3.813 3.823 3.806 3.811 32,748 3.8073 0.26%
2013-12-11 0 155.8 155.8 156.3 155.7 156.8 8,030 1,252,683 156.00 3.806 3.806 3.818 3.804 3.830 328,705 3.8110 0.84%
2013-12-10 0 154.5 153.7 154.5 152.8 154.6 1,730 265,190 153.29 3.774 3.755 3.774 3.733 3.777 70,817 3.7447 2.79%
2013-12-09 0 150.3 150.3 151.1 149.9 151.1 80 12,028 150.35 3.672 3.672 3.691 3.662 3.691 3,275 3.6729 0.54%
2013-12-06 0 149.5 149.5 150.4 148.6 149.4 310 46,154 148.88 3.652 3.652 3.674 3.630 3.650 12,690 3.6371 -0.99%
2013-12-05 0 151.0 150.3 151.0 150.8 151.3 2,470 373,023 151.02 3.689 3.672 3.689 3.684 3.696 101,109 3.6893 3.00%
2013-12-04 0 146.6 146.5 146.7 146.5 148.0 4,690 691,940 147.54 3.581 3.579 3.584 3.579 3.616 191,983 3.6042 -1.48%
2013-12-03 0 148.8 148.8 149.1 148.3 149.2 8,070 1,198,564 148.52 3.635 3.635 3.642 3.623 3.645 330,343 3.6282 -2.49%
2013-12-02 0 152.6 152.5 152.6 152.2 153.0 2,150 328,131 152.62 3.728 3.725 3.728 3.718 3.738 88,009 3.7284 -0.07%
2013-11-29 0 152.7 152.7 153.3 152.0 152.7 250 38,018 152.07 3.730 3.730 3.745 3.713 3.730 10,234 3.7150 0.33%
2013-11-28 0 152.2 151.7 152.2 151.9 152.3 5,510 838,789 152.23 3.718 3.706 3.718 3.711 3.721 225,550 3.7189 -0.78%
2013-11-27 0 153.4 153.4 153.9 153.2 153.6 1,660 254,876 153.54 3.747 3.747 3.760 3.743 3.752 67,952 3.7509 -1.54%
2013-11-26 0 155.8 155.3 155.8 155.5 155.8 900 140,021 155.58 3.806 3.794 3.806 3.799 3.806 36,841 3.8007 2.37%
2013-11-25 0 152.2 151.6 152.2 151.3 152.9 6,100 929,098 152.31 3.718 3.703 3.718 3.696 3.735 249,701 3.7208 -1.17%
2013-11-22 0 154.0 153.6 154.2 154.0 154.4 3,250 501,410 154.28 3.762 3.752 3.767 3.762 3.772 133,038 3.7689 0.33%
2013-11-21 0 153.5 153.3 153.7 153.2 156.2 4,140 635,800 153.57 3.750 3.745 3.755 3.743 3.816 169,469 3.7517 -2.54%
2013-11-20 0 157.5 157.3 157.8 157.5 157.5 100 15,750 157.50 3.848 3.843 3.855 3.848 3.848 4,093 3.8476 0.51%
2013-11-19 0 156.7 156.7 157.2 156.5 158.8 5,390 845,032 156.78 3.828 3.828 3.840 3.823 3.879 220,638 3.8300 -1.82%
2013-11-18 0 159.6 158.9 159.9 153.3 160.0 620 98,670 159.15 3.899 3.882 3.906 3.745 3.909 25,379 3.8878 -0.19%
2013-11-15 0 159.9 159.6 159.9 159.8 160.0 2,810 449,290 159.89 3.906 3.899 3.906 3.904 3.909 115,026 3.9060 -0.50%
2013-11-14 0 160.7 160.6 160.9 160.0 161.0 270 43,324 160.46 3.926 3.923 3.931 3.909 3.933 11,052 3.9199 0.06%
2013-11-13 0 160.6 159.9 160.6 159.7 160.9 6,330 1,012,885 160.01 3.923 3.906 3.923 3.901 3.931 259,116 3.9090 -1.77%
2013-11-12 0 163.5 163.1 164.0 163.0 164.3 2,690 439,481 163.38 3.994 3.984 4.006 3.982 4.014 110,114 3.9911 -0.97%
2013-11-11 0 165.1 164.6 165.1 165.0 165.1 750 123,800 165.07 4.033 4.021 4.033 4.031 4.033 30,701 4.0324 -1.61%
2013-11-08 0 167.8 167.1 167.9 167.8 167.8 20 3,356 167.80 4.099 4.082 4.102 4.099 4.099 819 4.0992 -0.06%
2013-11-07 0 167.9 167.9 168.6 - - 0 0 - 4.102 4.102 4.119 - - 0 - 0.48%
2013-11-06 0 167.1 167.1 167.8 166.7 166.7 10 1,667 166.70 4.082 4.082 4.099 4.072 4.072 409 4.0723 -0.18%
2013-11-05 0 167.4 166.8 167.4 167.7 167.7 200 33,540 167.70 4.089 4.075 4.089 4.097 4.097 8,187 4.0968 0.30%
2013-11-04 0 166.9 166.9 167.5 166.8 167.5 1,020 170,746 167.40 4.077 4.077 4.092 4.075 4.092 41,753 4.0894 -1.30%
2013-11-01 0 169.1 168.8 169.6 169.1 169.2 1,500 253,695 169.13 4.131 4.124 4.143 4.131 4.133 61,402 4.1317 -1.69%
2013-10-31 0 172.0 172.0 172.2 172.0 173.0 270 46,552 172.41 4.202 4.202 4.207 4.202 4.226 11,052 4.2120 -1.26%
2013-10-30 0 174.2 174.2 175.0 174.2 174.2 100 17,420 174.20 4.256 4.256 4.275 4.256 4.256 4,093 4.2556 0.69%
2013-10-29 0 173.0 172.0 173.2 173.0 173.5 120 20,803 173.36 4.226 4.202 4.231 4.226 4.238 4,912 4.2350 -0.35%
2013-10-28 0 173.6 172.7 173.7 173.5 173.7 690 119,788 173.61 4.241 4.219 4.243 4.238 4.243 28,245 4.2410 0.35%
2013-10-25 0 173.0 172.0 173.1 173.5 174.4 10,540 1,835,655 174.16 4.226 4.202 4.229 4.238 4.260 431,451 4.2546 -1.14%
2013-10-24 0 175.0 174.7 175.3 174.2 175.0 1,960 342,506 174.75 4.275 4.268 4.282 4.256 4.275 80,232 4.2690 0.11%
2013-10-23 0 174.8 174.2 174.8 173.8 175.3 3,150 550,910 174.89 4.270 4.256 4.270 4.246 4.282 128,944 4.2725 2.40%
2013-10-22 0 170.7 170.6 171.2 169.5 170.9 1,140 193,792 169.99 4.170 4.168 4.182 4.141 4.175 46,665 4.1528 -0.35%
2013-10-21 0 171.3 170.8 171.3 170.0 171.4 670 114,385 170.72 4.185 4.173 4.185 4.153 4.187 27,426 4.1706 1.30%
2013-10-18 0 169.1 169.2 169.8 167.5 169.2 1,120 188,412 168.23 4.131 4.133 4.148 4.092 4.133 45,847 4.1096 -0.12%
2013-10-17 0 169.3 170.5 171.4 163.2 169.5 2,290 379,214 165.60 4.136 4.165 4.187 3.987 4.141 93,740 4.0454 3.04%
2013-10-16 0 164.3 163.4 164.4 163.3 164.9 1,120 183,388 163.74 4.014 3.992 4.016 3.989 4.028 45,847 4.0000 1.29%
2013-10-15 0 162.2 161.9 162.5 162.2 163.9 9,150 1,489,676 162.81 3.962 3.955 3.970 3.962 4.004 374,552 3.9772 -2.58%
2013-10-11 0 166.5 166.0 167.0 166.5 167.9 1,350 225,995 167.40 4.067 4.055 4.080 4.067 4.102 55,262 4.0895 -1.42%
2013-10-10 0 168.9 168.5 168.8 168.8 170.0 1,150 194,505 169.13 4.126 4.116 4.124 4.124 4.153 47,075 4.1318 -1.46%
2013-10-09 0 171.4 171.4 171.6 171.3 171.7 590 101,247 171.61 4.187 4.187 4.192 4.185 4.194 24,151 4.1922 -0.58%
2013-10-08 0 172.4 172.2 172.4 171.5 172.4 1,830 314,788 172.02 4.212 4.207 4.212 4.190 4.212 74,910 4.2022 2.74%
2013-10-07 0 167.8 167.3 167.8 167.3 168.2 920 154,546 167.98 4.099 4.087 4.099 4.087 4.109 37,660 4.1037 0.30%
2013-10-04 0 167.3 167.4 167.8 166.3 166.3 100 16,630 166.30 4.087 4.089 4.099 4.063 4.063 4,093 4.0626 0.00%
2013-10-03 0 167.3 166.3 167.3 166.8 167.3 800 133,805 167.26 4.087 4.063 4.087 4.075 4.087 32,748 4.0859 2.89%
2013-10-02 0 162.6 162.7 163.2 162.5 166.8 10,940 1,782,614 162.94 3.972 3.975 3.987 3.970 4.075 447,825 3.9806 -3.10%
2013-09-30 0 167.8 167.8 168.5 167.3 167.8 140 23,442 167.44 4.099 4.099 4.116 4.087 4.099 5,731 4.0905 0.48%
2013-09-27 0 167.0 166.2 167.1 - - 0 0 - 4.080 4.060 4.082 - - 0 - -0.89%
2013-09-26 0 168.5 168.5 169.5 167.5 167.5 500 83,750 167.50 4.116 4.116 4.141 4.092 4.092 20,467 4.0919 0.60%
2013-09-25 0 167.5 166.9 167.9 167.5 167.5 250 41,875 167.50 4.092 4.077 4.102 4.092 4.092 10,234 4.0919 0.30%
2013-09-24 0 167.0 166.2 167.0 167.0 169.1 1,740 292,110 167.88 4.080 4.060 4.080 4.080 4.131 71,226 4.1012 -0.65%
2013-09-23 0 168.1 167.0 168.4 165.7 177.4 3,590 602,262 167.76 4.107 4.080 4.114 4.048 4.334 146,955 4.0983 -5.24%
2013-09-19 0 177.4 177.4 178.4 176.9 178.4 3,040 539,132 177.35 4.334 4.334 4.358 4.322 4.358 124,441 4.3324 5.47%
2013-09-18 0 168.2 167.1 168.2 165.0 168.5 950 158,058 166.38 4.109 4.082 4.109 4.031 4.116 38,888 4.0645 -1.06%
2013-09-17 0 170.0 169.5 170.6 168.5 170.0 270 45,595 168.87 4.153 4.141 4.168 4.116 4.153 11,052 4.1254 0.47%
2013-09-16 0 169.2 168.3 169.2 169.0 171.6 5,860 1,002,804 171.13 4.133 4.111 4.133 4.129 4.192 239,877 4.1805 0.24%
2013-09-13 0 168.8 168.3 168.8 168.0 170.4 7,960 1,339,579 168.29 4.124 4.111 4.124 4.104 4.163 325,840 4.1112 -3.65%
2013-09-12 0 175.2 174.3 175.3 175.7 178.0 1,030 181,918 176.62 4.280 4.258 4.282 4.292 4.348 42,163 4.3147 -1.63%
2013-09-11 0 178.1 177.2 178.4 177.4 179.7 2,180 387,921 177.95 4.351 4.329 4.358 4.334 4.390 89,238 4.3471 -0.89%
2013-09-10 0 179.7 178.7 180.0 179.7 181.5 1,500 269,880 179.92 4.390 4.365 4.397 4.390 4.434 61,402 4.3953 -1.86%
2013-09-09 0 183.1 183.1 184.1 182.5 184.4 640 117,134 183.02 4.473 4.473 4.497 4.458 4.505 26,198 4.4711 2.18%
2013-09-06 0 179.2 179.2 179.6 178.2 180.0 930 166,277 178.79 4.378 4.378 4.387 4.353 4.397 38,069 4.3678 -0.72%
2013-09-05 0 180.5 180.5 181.4 179.4 182.0 1,390 250,891 180.50 4.409 4.409 4.431 4.383 4.446 56,899 4.4094 -2.27%
2013-09-04 0 184.7 183.8 184.6 183.3 184.8 1,150 210,880 183.37 4.512 4.490 4.510 4.478 4.515 47,075 4.4797 -0.32%
2013-09-03 0 185.3 184.9 185.9 185.0 186.4 360 66,908 185.86 4.527 4.517 4.541 4.519 4.554 14,736 4.5403 -0.59%
2013-09-02 0 186.4 185.0 186.4 182.0 187.0 9,450 1,762,280 186.48 4.554 4.519 4.554 4.446 4.568 386,832 4.5557 2.87%
2013-08-30 0 181.2 181.2 182.1 181.1 183.7 1,180 214,308 181.62 4.427 4.427 4.449 4.424 4.488 48,303 4.4368 -2.16%
2013-08-29 0 185.2 184.6 192.0 183.5 187.0 2,880 535,676 186.00 4.524 4.510 4.690 4.483 4.568 117,892 4.5438 -3.59%
2013-08-28 0 192.1 190.1 193.5 188.2 192.9 19,970 3,803,767 190.47 4.693 4.644 4.727 4.598 4.712 817,465 4.6531 2.84%
2013-08-27 0 186.8 185.7 186.8 185.2 187.2 7,340 1,366,629 186.19 4.563 4.536 4.563 4.524 4.573 300,460 4.5485 0.32%
2013-08-26 0 186.2 186.0 187.0 182.0 187.3 4,250 784,903 184.68 4.549 4.544 4.568 4.446 4.576 173,972 4.5117 4.67%
2013-08-23 0 177.9 177.9 178.9 177.7 179.4 1,410 250,952 177.98 4.346 4.346 4.370 4.341 4.383 57,718 4.3479 0.17%
2013-08-22 0 177.6 176.9 178.1 175.0 177.6 670 118,098 176.27 4.339 4.322 4.351 4.275 4.339 27,426 4.3060 1.49%
2013-08-21 0 175.0 175.0 - 175.0 178.2 1,300 231,340 177.95 4.275 4.275 - 4.275 4.353 53,215 4.3473 0.17%
2013-08-20 0 174.7 174.6 175.7 173.7 178.7 2,850 505,279 177.29 4.268 4.265 4.292 4.243 4.365 116,664 4.3311 -2.57%
2013-08-19 0 179.3 178.6 179.8 179.3 182.9 3,700 671,321 181.44 4.380 4.363 4.392 4.380 4.468 151,458 4.4324 1.24%
2013-08-16 0 177.1 177.0 177.5 171.8 179.0 6,160 1,092,773 177.40 4.326 4.324 4.336 4.197 4.373 252,157 4.3337 4.12%
2013-08-15 0 170.1 170.1 170.9 169.4 171.4 8,930 1,517,879 169.98 4.155 4.155 4.175 4.138 4.187 365,546 4.1524 1.86%
2013-08-13 0 167.0 167.1 168.1 163.4 167.0 1,610 264,733 164.43 4.080 4.082 4.107 3.992 4.080 65,905 4.0169 2.77%
2013-08-12 0 162.5 162.2 162.5 157.0 164.0 7,890 1,287,241 163.15 3.970 3.962 3.970 3.835 4.006 322,974 3.9856 4.17%
2013-08-09 0 156.0 155.5 156.5 156.0 157.4 7,110 1,110,595 156.20 3.811 3.799 3.823 3.811 3.845 291,045 3.8159 2.09%
2013-08-08 0 152.8 151.8 152.7 152.5 153.0 500 76,400 152.80 3.733 3.708 3.730 3.725 3.738 20,467 3.7328 1.87%
2013-08-07 0 150.0 149.2 150.0 150.0 150.5 500 75,100 150.20 3.664 3.645 3.664 3.664 3.677 20,467 3.6693 -1.32%
2013-08-06 0 152.0 151.9 152.8 151.5 152.0 1,600 242,900 151.81 3.713 3.711 3.733 3.701 3.713 65,495 3.7087 -1.17%
2013-08-05 0 153.8 153.8 154.4 153.6 154.3 2,900 446,550 153.98 3.757 3.757 3.772 3.752 3.769 118,710 3.7617 2.74%
2013-08-02 0 149.7 149.1 150.0 149.3 150.2 1,190 178,392 149.91 3.657 3.642 3.664 3.647 3.669 48,712 3.6622 -1.51%
2013-08-01 0 152.0 151.6 152.0 150.0 152.4 1,800 272,040 151.13 3.713 3.703 3.713 3.664 3.723 73,682 3.6921 -1.30%
2013-07-31 0 154.0 153.5 154.0 153.4 154.0 2,970 457,287 153.97 3.762 3.750 3.762 3.747 3.762 121,576 3.7613 1.18%
2013-07-30 0 152.2 151.5 152.5 152.2 155.0 2,070 320,300 154.73 3.718 3.701 3.725 3.718 3.787 84,735 3.7800 -0.52%
2013-07-29 0 153.0 153.0 153.5 153.0 153.0 800 122,400 153.00 3.738 3.738 3.750 3.738 3.738 32,748 3.7377 -1.80%
2013-07-26 0 155.8 155.8 156.8 155.2 155.4 260 40,371 155.27 3.806 3.806 3.830 3.791 3.796 10,643 3.7932 -0.13%
2013-07-25 0 156.0 155.2 156.0 156.0 156.0 160 24,960 156.00 3.811 3.791 3.811 3.811 3.811 6,550 3.8110 -1.02%
2013-07-24 0 157.6 156.7 157.6 157.6 157.6 450 70,920 157.60 3.850 3.828 3.850 3.850 3.850 18,421 3.8500 0.57%
2013-07-23 0 156.7 156.8 157.9 156.5 158.2 8,750 1,381,273 157.86 3.828 3.830 3.857 3.823 3.865 358,178 3.8564 2.15%
2013-07-22 0 153.4 153.5 154.5 152.9 152.9 40 6,116 152.90 3.747 3.750 3.774 3.735 3.735 1,637 3.7352 1.93%
2013-07-19 0 150.5 150.2 150.6 150.8 150.8 1,000 150,800 150.80 3.677 3.669 3.679 3.684 3.684 40,935 3.6839 0.33%
2013-07-18 0 150.0 149.5 150.0 149.3 150.2 1,300 194,810 149.85 3.664 3.652 3.664 3.647 3.669 53,215 3.6608 -2.60%
2013-07-17 0 154.0 153.2 154.0 153.2 155.0 260 40,044 154.02 3.762 3.743 3.762 3.743 3.787 10,643 3.7625 0.46%
2013-07-16 0 153.3 153.3 154.2 153.2 153.2 200 30,640 153.20 3.745 3.745 3.767 3.743 3.743 8,187 3.7426 -0.97%
2013-07-15 0 154.8 153.3 155.0 155.0 155.0 300 46,500 155.00 3.782 3.745 3.787 3.787 3.787 12,280 3.7865 0.72%
2013-07-12 0 153.7 153.0 153.7 153.8 156.0 1,960 302,440 154.31 3.755 3.738 3.755 3.757 3.811 80,232 3.7696 -1.16%
2013-07-11 0 155.5 154.5 155.5 150.2 157.0 2,560 398,528 155.68 3.799 3.774 3.799 3.669 3.835 104,793 3.8030 4.71%
2013-07-10 0 148.5 148.3 149.0 148.0 148.5 1,210 179,085 148.00 3.628 3.623 3.640 3.616 3.628 49,531 3.6156 -1.13%
2013-07-09 0 150.2 149.7 150.6 148.2 150.2 570 84,602 148.42 3.669 3.657 3.679 3.620 3.669 23,333 3.6259 2.88%
2013-07-08 0 146.0 146.0 146.7 145.0 146.0 2,780 403,838 145.27 3.567 3.567 3.584 3.542 3.567 113,798 3.5487 -1.68%
2013-07-05 0 148.5 148.5 150.7 148.0 149.3 210 31,275 148.93 3.628 3.628 3.681 3.616 3.647 8,596 3.6382 -2.17%
2013-07-04 0 151.8 151.6 152.2 151.7 151.8 350 53,105 151.73 3.708 3.703 3.718 3.706 3.708 14,327 3.7066 0.93%
2013-07-03 0 150.4 150.0 151.0 149.9 150.8 2,560 384,268 150.10 3.674 3.664 3.689 3.662 3.684 104,793 3.6669 -1.31%
2013-07-02 0 152.4 152.0 153.1 151.8 152.8 5,070 771,488 152.17 3.723 3.713 3.740 3.708 3.733 207,539 3.7173 4.03%
2013-06-28 0 146.5 146.0 146.6 144.0 146.5 5,530 807,157 145.96 3.579 3.567 3.581 3.518 3.579 226,369 3.5657 0.34%
2013-06-27 0 146.0 144.6 148.0 146.0 146.8 250 36,540 146.16 3.567 3.532 3.616 3.567 3.586 10,234 3.5706 0.00%
2013-06-26 0 146.0 - 145.4 143.9 150.0 2,760 405,266 146.84 3.567 - 3.552 3.515 3.664 112,980 3.5871 -4.26%
2013-06-25 0 152.5 152.5 152.9 151.0 152.0 780 118,401 151.80 3.725 3.725 3.735 3.689 3.713 31,929 3.7083 0.53%
2013-06-24 0 151.7 151.7 151.8 151.0 153.9 6,850 1,041,051 151.98 3.706 3.706 3.708 3.689 3.760 280,402 3.7127 -1.49%
2013-06-21 0 154.0 153.3 154.0 150.0 154.3 2,320 354,904 152.98 3.762 3.745 3.762 3.664 3.769 94,968 3.7371 -1.47%
2013-06-20 0 156.3 156.1 156.9 156.0 165.0 1,540 249,650 162.11 3.818 3.813 3.833 3.811 4.031 63,039 3.9602 -6.63%
2013-06-19 0 167.4 167.4 168.0 167.3 167.4 3,310 553,794 167.31 4.089 4.089 4.104 4.087 4.089 135,494 4.0872 -0.83%
2013-06-18 0 168.8 168.8 169.3 168.4 168.5 110 18,529 168.45 4.124 4.124 4.136 4.114 4.116 4,503 4.1150 -0.71%
2013-06-17 0 170.0 170.0 170.7 170.0 170.0 100 17,000 170.00 4.153 4.153 4.170 4.153 4.153 4,093 4.1530 0.95%
2013-06-14 0 168.4 168.5 169.1 168.2 168.2 120 20,184 168.20 4.114 4.116 4.131 4.109 4.109 4,912 4.1090 -0.47%
2013-06-13 0 169.2 168.6 169.2 169.0 170.4 5,030 853,338 169.65 4.133 4.119 4.133 4.129 4.163 205,901 4.1444 0.71%
2013-06-11 0 168.0 167.4 168.1 168.0 169.8 2,060 347,868 168.87 4.104 4.089 4.107 4.104 4.148 84,325 4.1253 0.30%
2013-06-10 0 167.5 167.2 167.6 167.4 169.3 2,900 488,211 168.35 4.092 4.085 4.094 4.089 4.136 118,710 4.1126 -4.72%
2013-06-07 0 175.8 174.9 175.8 175.6 176.6 2,650 467,530 176.43 4.295 4.273 4.295 4.290 4.314 108,477 4.3100 1.21%
2013-06-06 0 173.7 172.8 173.7 - - 0 0 - 4.243 4.221 4.243 - - 0 - -0.74%
2013-06-05 0 175.0 174.1 174.9 174.0 175.0 700 121,900 174.14 4.275 4.253 4.273 4.251 4.275 28,654 4.2542 -0.11%
2013-06-04 0 175.2 174.5 175.2 175.4 175.5 240 42,100 175.42 4.280 4.263 4.280 4.285 4.287 9,824 4.2853 0.57%
2013-06-03 0 174.2 173.3 174.2 - - 0 0 - 4.256 4.234 4.256 - - 0 - -0.97%
2013-05-31 0 175.9 175.7 175.9 176.6 176.6 1,500 264,950 176.63 4.297 4.292 4.297 4.314 4.314 61,402 4.3150 0.11%
2013-05-30 0 175.7 175.7 176.3 174.0 175.5 370 64,707 174.88 4.292 4.292 4.307 4.251 4.287 15,146 4.2723 1.91%
2013-05-29 0 172.4 171.8 172.4 172.4 172.6 760 131,164 172.58 4.212 4.197 4.212 4.212 4.216 31,110 4.2161 -1.15%
2013-05-28 0 174.4 173.8 174.4 173.8 174.7 230 40,067 174.20 4.260 4.246 4.260 4.246 4.268 9,415 4.2557 -0.51%
2013-05-27 0 175.3 175.3 176.0 174.0 175.0 200 34,900 174.50 4.282 4.282 4.300 4.251 4.275 8,187 4.2629 0.57%
2013-05-24 0 174.3 174.2 174.9 174.3 175.0 2,250 392,665 174.52 4.258 4.256 4.273 4.258 4.275 92,103 4.2633 0.64%
2013-05-23 0 173.2 172.5 173.2 171.2 175.0 1,610 277,222 172.19 4.231 4.214 4.231 4.182 4.275 65,905 4.2064 -1.14%
2013-05-22 0 175.2 175.2 175.8 174.1 175.2 600 104,601 174.34 4.280 4.280 4.295 4.253 4.280 24,561 4.2589 -0.34%
2013-05-21 0 175.8 174.9 175.8 173.8 176.8 3,190 557,186 174.67 4.295 4.273 4.295 4.246 4.319 130,582 4.2670 5.90%
2013-05-20 0 166.0 166.0 166.2 165.0 170.0 5,240 873,142 166.63 4.055 4.055 4.060 4.031 4.153 214,498 4.0706 -3.94%
2013-05-16 0 172.8 172.5 172.9 172.8 178.0 8,380 1,470,192 175.44 4.221 4.214 4.224 4.221 4.348 343,032 4.2859 -2.87%
2013-05-15 0 177.9 177.5 177.9 178.0 183.0 5,930 1,066,580 179.86 4.346 4.336 4.346 4.348 4.471 242,742 4.3939 -2.73%
2013-05-14 0 182.9 183.0 184.0 182.8 183.5 1,050 192,400 183.24 4.468 4.471 4.495 4.466 4.483 42,981 4.4764 -0.11%
2013-05-13 0 183.1 182.7 183.3 182.7 183.5 200 36,660 183.30 4.473 4.463 4.478 4.463 4.483 8,187 4.4779 -0.27%
2013-05-10 0 183.6 183.6 184.5 183.4 183.9 600 110,218 183.70 4.485 4.485 4.507 4.480 4.493 24,561 4.4876 -1.29%
2013-05-09 0 186.0 186.0 186.7 186.0 187.3 900 168,205 186.89 4.544 4.544 4.561 4.544 4.576 36,841 4.5657 0.54%
2013-05-08 0 185.0 185.0 185.9 184.6 185.4 410 75,928 185.19 4.519 4.519 4.541 4.510 4.529 16,783 4.5240 0.98%
2013-05-07 0 183.2 183.3 184.1 183.0 185.5 2,020 373,019 184.66 4.475 4.478 4.497 4.471 4.532 82,688 4.5112 -2.29%
2013-05-06 0 187.5 186.8 187.7 187.3 187.6 2,870 537,882 187.42 4.580 4.563 4.585 4.576 4.583 117,482 4.5784 0.75%
2013-05-03 0 186.1 186.1 187.2 184.1 186.6 4,490 833,372 185.61 4.546 4.546 4.573 4.497 4.558 183,797 4.5342 1.58%
2013-05-02 0 183.2 182.6 183.2 182.0 185.0 1,440 263,026 182.66 4.475 4.461 4.475 4.446 4.519 58,946 4.4622 -2.71%
2013-04-30 0 188.3 188.8 189.5 186.8 188.8 2,700 505,890 187.37 4.600 4.612 4.629 4.563 4.612 110,524 4.5772 -0.58%
2013-04-29 0 189.4 188.3 189.4 187.1 189.5 3,040 572,305 188.26 4.627 4.600 4.627 4.571 4.629 124,441 4.5990 1.07%
2013-04-26 0 187.4 186.2 187.4 182.0 191.3 5,240 991,198 189.16 4.578 4.549 4.578 4.446 4.673 214,498 4.6210 3.94%
2013-04-25 0 180.3 180.3 181.1 180.0 180.9 2,210 399,307 180.68 4.405 4.405 4.424 4.397 4.419 90,466 4.4139 0.17%
2013-04-24 0 180.0 178.9 180.0 179.0 180.3 3,030 545,348 179.98 4.397 4.370 4.397 4.373 4.405 124,032 4.3968 1.81%
2013-04-23 0 176.8 176.8 177.7 176.5 181.5 9,320 1,673,270 179.54 4.319 4.319 4.341 4.312 4.434 381,511 4.3859 -2.80%
2013-04-22 0 181.9 180.6 182.0 181.3 183.1 7,270 1,326,465 182.46 4.444 4.412 4.446 4.429 4.473 297,595 4.4573 -1.36%
2013-04-19 0 184.4 184.3 184.4 180.4 185.3 4,400 809,385 183.95 4.505 4.502 4.505 4.407 4.527 180,112 4.4938 2.44%
2013-04-18 0 180.0 179.8 180.5 176.2 180.0 3,980 708,297 177.96 4.397 4.392 4.409 4.304 4.397 162,920 4.3475 -0.77%
2013-04-17 0 181.4 180.5 181.7 180.0 183.5 1,710 311,116 181.94 4.431 4.409 4.439 4.397 4.483 69,998 4.4446 0.17%
2013-04-16 0 181.1 181.0 181.4 176.5 192.6 119,950 22,577,061 188.22 4.424 4.422 4.431 4.312 4.705 4,910,111 4.5981 -5.97%
2013-04-15 0 192.6 192.4 195.3 192.6 207.6 17,110 3,350,551 195.82 4.705 4.700 4.771 4.705 5.071 700,392 4.7838 -10.00%
2013-04-12 0 214.0 214.0 214.4 214.0 214.0 90 19,260 214.00 5.228 5.228 5.238 5.228 5.228 3,684 5.2278 0.09%
2013-04-11 0 213.8 212.6 214.0 213.8 214.8 1,080 231,318 214.18 5.223 5.194 5.228 5.223 5.247 44,209 5.2323 -1.38%
2013-04-10 0 216.8 215.8 217.2 216.0 217.4 1,830 395,490 216.11 5.296 5.272 5.306 5.277 5.311 74,910 5.2795 1.88%
2013-04-09 0 212.8 212.4 212.8 211.8 212.8 760 161,516 212.52 5.199 5.189 5.199 5.174 5.199 31,110 5.1917 0.66%
2013-04-08 0 211.4 211.4 212.2 211.0 211.4 1,600 337,962 211.23 5.164 5.164 5.184 5.155 5.164 65,495 5.1601 1.05%
2013-04-05 0 209.2 209.2 210.6 209.0 211.2 6,870 1,444,100 210.20 5.111 5.111 5.145 5.106 5.159 281,221 5.1351 -0.76%
2013-04-03 0 210.8 210.8 211.0 210.4 212.2 5,370 1,132,542 210.90 5.150 5.150 5.155 5.140 5.184 219,819 5.1522 -3.74%
2013-04-02 0 219.0 218.2 219.0 217.4 219.8 1,610 351,376 218.25 5.350 5.330 5.350 5.311 5.370 65,905 5.3316 -1.79%
2013-03-28 0 223.0 222.8 223.0 222.2 223.0 1,660 369,608 222.66 5.448 5.443 5.448 5.428 5.448 67,952 5.4393 1.09%
2013-03-27 0 220.6 220.2 221.0 220.2 223.4 1,010 224,238 222.02 5.389 5.379 5.399 5.379 5.457 41,344 5.4237 -0.99%
2013-03-26 0 222.8 222.8 224.4 222.8 224.6 140 31,242 223.16 5.443 5.443 5.482 5.443 5.487 5,731 5.4515 -0.80%
2013-03-25 0 224.6 223.2 224.6 225.0 225.0 400 90,000 225.00 5.487 5.453 5.487 5.497 5.497 16,374 5.4966 -0.97%
2013-03-22 0 226.8 225.2 226.8 225.8 226.8 1,950 441,660 226.49 5.541 5.501 5.541 5.516 5.541 79,823 5.5330 0.80%
2013-03-21 0 225.0 224.0 225.2 224.2 225.0 2,090 470,178 224.97 5.497 5.472 5.501 5.477 5.497 85,553 5.4957 0.36%
2013-03-20 0 224.2 223.8 225.4 224.2 225.0 360 80,828 224.52 5.477 5.467 5.506 5.477 5.497 14,736 5.4849 0.00%
2013-03-19 0 224.2 224.0 225.2 224.2 225.6 620 139,844 225.55 5.477 5.472 5.501 5.477 5.511 25,379 5.5101 -0.44%
2013-03-18 0 225.2 223.6 225.2 222.6 225.4 6,390 1,430,450 223.86 5.501 5.462 5.501 5.438 5.506 261,572 5.4687 0.54%
2013-03-15 0 224.0 223.8 224.6 224.0 226.0 1,700 382,260 224.86 5.472 5.467 5.487 5.472 5.521 69,589 5.4931 0.09%
2013-03-14 0 223.8 223.8 225.4 222.6 224.2 1,230 275,486 223.97 5.467 5.467 5.506 5.438 5.477 50,350 5.4715 -1.32%
2013-03-13 0 226.8 226.0 226.8 226.0 226.8 3,240 733,832 226.49 5.541 5.521 5.541 5.521 5.541 132,628 5.5330 0.71%
2013-03-12 0 225.2 224.8 225.2 224.8 225.6 1,230 276,880 225.11 5.501 5.492 5.501 5.492 5.511 50,350 5.4991 0.00%
2013-03-11 0 225.2 225.0 225.2 225.0 226.4 230 52,000 226.09 5.501 5.497 5.501 5.497 5.531 9,415 5.5231 0.45%
2013-03-08 0 224.2 224.0 224.6 224.0 225.0 2,910 652,174 224.11 5.477 5.472 5.487 5.472 5.497 119,120 5.4749 -0.62%
2013-03-07 0 225.6 225.0 225.4 223.8 226.0 760 171,628 225.83 5.511 5.497 5.506 5.467 5.521 31,110 5.5168 1.26%
2013-03-06 0 222.8 222.4 223.8 222.8 223.8 790 176,592 223.53 5.443 5.433 5.467 5.443 5.467 32,338 5.4608 -0.45%
2013-03-05 0 223.8 223.8 225.2 222.8 223.6 520 116,076 223.22 5.467 5.467 5.501 5.443 5.462 21,286 5.4532 0.72%
2013-03-04 0 222.2 221.4 222.2 222.8 222.8 770 171,556 222.80 5.428 5.409 5.428 5.443 5.443 31,520 5.4428 0.45%
2013-03-01 0 221.2 221.0 222.0 221.0 223.0 2,180 483,418 221.75 5.404 5.399 5.423 5.399 5.448 89,238 5.4172 -2.56%
2013-02-28 0 227.0 227.0 227.4 224.8 227.0 4,660 1,055,970 226.60 5.545 5.545 5.555 5.492 5.545 190,755 5.5357 0.09%
2013-02-27 0 226.8 226.8 228.4 226.4 226.4 100 22,640 226.40 5.541 5.541 5.580 5.531 5.531 4,093 5.5308 0.89%
2013-02-26 0 224.8 224.0 225.2 224.8 226.2 2,610 588,404 225.44 5.492 5.472 5.501 5.492 5.526 106,839 5.5074 0.00%
2013-02-25 0 224.8 223.4 225.0 224.0 224.8 1,510 338,788 224.36 5.492 5.457 5.497 5.472 5.492 61,811 5.4810 0.27%
2013-02-22 0 224.2 224.2 225.4 224.0 225.2 4,620 1,038,740 224.84 5.477 5.477 5.506 5.472 5.501 189,118 5.4925 0.63%
2013-02-21 0 222.8 222.2 222.8 220.6 227.0 9,730 2,162,268 222.23 5.443 5.428 5.443 5.389 5.545 398,294 5.4288 -3.38%
2013-02-20 0 230.6 230.4 230.6 230.0 231.4 2,870 662,410 230.80 5.633 5.628 5.633 5.619 5.653 117,482 5.6384 -1.62%
2013-02-19 0 234.4 234.0 234.4 234.0 235.4 510 119,536 234.38 5.726 5.716 5.726 5.716 5.751 20,877 5.7258 -0.17%
2013-02-18 0 234.8 234.6 234.8 234.8 238.0 8,680 2,041,820 235.23 5.736 5.731 5.736 5.736 5.814 355,313 5.7465 -2.65%
2013-02-15 0 241.2 236.8 255.0 235.8 241.2 10,800 2,565,902 237.58 5.892 5.785 6.229 5.760 5.892 442,094 5.8040 0.58%
2013-02-14 0 239.8 239.4 255.0 239.4 240.2 5,250 1,257,238 239.47 5.858 5.848 6.229 5.848 5.868 214,907 5.8502 -1.72%
2013-02-08 0 244.0 243.8 244.4 244.0 244.6 900 219,660 244.07 5.961 5.956 5.970 5.961 5.975 36,841 5.9623 -0.81%
2013-02-07 0 246.0 246.0 246.8 245.8 247.0 1,770 436,038 246.35 6.010 6.010 6.029 6.005 6.034 72,454 6.0181 -0.08%
2013-02-06 0 246.2 245.6 246.6 246.2 247.0 1,210 298,430 246.64 6.014 6.000 6.024 6.014 6.034 49,531 6.0251 0.24%
2013-02-05 0 245.6 245.6 246.2 245.6 246.6 2,550 627,460 246.06 6.000 6.000 6.014 6.000 6.024 104,383 6.0111 -0.16%
2013-02-04 0 246.0 246.0 246.6 246.0 246.8 1,520 374,444 246.34 6.010 6.010 6.024 6.010 6.029 62,221 6.0180 1.15%
2013-02-01 0 243.2 243.4 244.2 243.2 248.0 5,750 1,402,414 243.90 5.941 5.946 5.966 5.941 6.058 235,374 5.9582 -2.17%
2013-01-31 0 248.6 247.8 248.6 248.0 248.8 3,450 857,488 248.55 6.073 6.054 6.073 6.058 6.078 141,225 6.0718 1.80%
2013-01-30 0 244.2 243.4 244.2 243.8 244.4 700 170,880 244.11 5.966 5.946 5.966 5.956 5.970 28,654 5.9635 1.08%
2013-01-29 0 241.6 241.0 241.8 240.8 241.6 1,160 279,368 240.83 5.902 5.887 5.907 5.883 5.902 47,484 5.8834 -0.33%
2013-01-28 0 242.4 242.2 242.4 242.4 243.2 2,370 575,348 242.76 5.922 5.917 5.922 5.922 5.941 97,015 5.9305 -1.70%
2013-01-25 0 246.6 245.8 246.6 244.6 246.6 3,230 795,356 246.24 6.024 6.005 6.024 5.975 6.024 132,219 6.0154 -0.24%
2013-01-24 0 247.2 247.2 248.0 247.2 248.6 2,170 538,502 248.16 6.039 6.039 6.058 6.039 6.073 88,828 6.0623 -1.04%
2013-01-23 0 249.8 249.8 250.2 249.2 250.0 710 177,430 249.90 6.102 6.102 6.112 6.088 6.107 29,064 6.1049 0.40%
2013-01-22 0 248.8 248.4 249.0 248.0 248.8 500 124,368 248.74 6.078 6.068 6.083 6.058 6.078 20,467 6.0764 0.24%
2013-01-21 0 248.2 247.2 248.4 247.0 249.2 1,910 474,034 248.19 6.063 6.039 6.068 6.034 6.088 78,185 6.0630 0.16%
2013-01-18 0 247.8 247.2 247.8 245.0 247.8 1,840 453,840 246.65 6.054 6.039 6.054 5.985 6.054 75,320 6.0255 1.89%
2013-01-17 0 243.2 243.2 244.0 242.8 243.2 680 165,288 243.07 5.941 5.941 5.961 5.931 5.941 27,836 5.9380 0.08%
2013-01-16 0 243.0 242.4 243.0 243.0 244.0 1,150 279,996 243.47 5.936 5.922 5.936 5.936 5.961 47,075 5.9479 0.33%
2013-01-15 0 242.2 241.2 242.2 240.0 242.2 3,160 762,834 241.40 5.917 5.892 5.917 5.863 5.917 129,353 5.8973 1.51%
2013-01-14 0 238.6 238.0 238.6 237.8 238.6 470 111,950 238.19 5.829 5.814 5.829 5.809 5.829 19,239 5.8188 -0.17%
2013-01-11 0 239.0 239.0 239.2 238.2 239.0 2,110 503,690 238.72 5.839 5.839 5.843 5.819 5.839 86,372 5.8316 1.19%
2013-01-10 0 236.2 235.6 236.2 235.4 236.2 880 207,404 235.69 5.770 5.756 5.770 5.751 5.770 36,022 5.7576 0.00%
2013-01-09 0 236.2 235.8 236.6 235.2 236.2 1,650 388,766 235.62 5.770 5.760 5.780 5.746 5.770 67,542 5.7559 0.77%
2013-01-08 0 234.4 233.6 234.2 233.6 235.4 1,080 252,986 234.25 5.726 5.707 5.721 5.707 5.751 44,209 5.7224 0.09%
2013-01-07 0 234.2 233.6 234.6 232.0 236.2 7,360 1,732,172 235.35 5.721 5.707 5.731 5.668 5.770 301,279 5.7494 2.18%
2013-01-04 0 229.2 228.8 229.4 227.6 235.0 14,730 3,389,904 230.14 5.599 5.589 5.604 5.560 5.741 602,967 5.6220 -4.74%
2013-01-03 0 240.6 240.2 240.4 240.8 242.0 3,480 838,714 241.01 5.878 5.868 5.873 5.883 5.912 142,453 5.8877 1.18%
2013-01-02 0 237.8 237.4 238.0 235.4 238.2 2,240 529,244 236.27 5.809 5.799 5.814 5.751 5.819 91,694 5.7719 1.45%
2012-12-31 0 234.4 234.2 234.4 234.0 235.0 2,620 614,348 234.48 5.726 5.721 5.726 5.716 5.741 107,249 5.7283 -0.17%
2012-12-28 0 234.8 234.2 234.8 234.8 235.0 2,010 472,182 234.92 5.736 5.721 5.736 5.736 5.741 82,279 5.7388 0.86%
2012-12-27 0 232.8 232.8 233.0 232.6 235.0 6,200 1,447,242 233.43 5.687 5.687 5.692 5.682 5.741 253,795 5.7024 -0.77%
2012-12-24 0 234.6 233.4 272.0 233.2 234.8 2,290 536,172 234.14 5.731 5.702 6.645 5.697 5.736 93,740 5.7198 0.95%
2012-12-21 0 232.4 232.0 232.2 230.2 240.0 12,120 2,808,090 231.69 5.677 5.668 5.672 5.624 5.863 496,128 5.6600 -4.05%
2012-12-20 0 242.2 241.8 242.2 241.2 245.0 6,380 1,543,520 241.93 5.917 5.907 5.917 5.892 5.985 261,163 5.9102 -1.62%
2012-12-19 0 246.2 246.0 246.4 245.6 246.8 5,940 1,461,912 246.11 6.014 6.010 6.019 6.000 6.029 243,152 6.0123 -2.07%
2012-12-18 0 251.4 251.4 251.8 - - 0 0 - 6.141 6.141 6.151 - - 0 - 0.64%
2012-12-17 0 249.8 249.8 250.2 249.6 251.4 2,550 638,914 250.55 6.102 6.102 6.112 6.098 6.141 104,383 6.1208 -1.50%
2012-12-14 0 253.6 253.6 253.8 253.0 254.0 19,140 4,851,324 253.47 6.195 6.195 6.200 6.181 6.205 783,489 6.1919 -0.94%
2012-12-13 0 256.0 255.4 256.2 255.0 256.2 2,490 636,082 255.45 6.254 6.239 6.259 6.229 6.259 101,927 6.2405 -0.31%
2012-12-12 0 256.8 256.4 257.0 256.0 256.8 2,000 513,084 256.54 6.273 6.264 6.278 6.254 6.273 81,869 6.2671 0.16%
2012-12-11 0 256.4 256.0 256.4 256.2 257.0 2,110 541,068 256.43 6.264 6.254 6.264 6.259 6.278 86,372 6.2644 -0.62%
2012-12-10 0 258.0 257.4 258.0 257.0 258.4 6,040 1,552,774 257.08 6.303 6.288 6.303 6.278 6.313 247,245 6.2803 0.78%
2012-12-07 0 256.0 255.8 256.0 256.2 257.2 4,620 1,184,928 256.48 6.254 6.249 6.254 6.259 6.283 189,118 6.2655 0.87%
2012-12-06 0 253.8 253.4 253.8 253.4 254.4 4,960 1,259,286 253.89 6.200 6.190 6.200 6.190 6.215 203,036 6.2023 -1.48%
2012-12-05 0 257.6 257.6 257.8 256.0 257.4 3,040 780,482 256.74 6.293 6.293 6.298 6.254 6.288 124,441 6.2719 -0.39%
2012-12-04 0 258.6 258.4 259.2 258.0 259.8 4,180 1,082,434 258.96 6.317 6.313 6.332 6.303 6.347 171,107 6.3261 -0.69%
2012-12-03 0 260.4 260.2 260.6 260.4 261.8 2,030 529,934 261.05 6.361 6.356 6.366 6.361 6.396 83,097 6.3773 -2.11%
2012-11-30 0 266.0 265.6 266.2 264.8 266.2 8,230 2,182,048 265.13 6.498 6.488 6.503 6.469 6.503 336,892 6.4770 1.92%
2012-11-29 0 261.0 260.6 261.0 260.2 262.2 7,560 1,974,038 261.12 6.376 6.366 6.376 6.356 6.405 309,466 6.3789 -0.76%
2012-11-28 0 263.0 262.8 263.0 262.4 263.4 7,660 2,013,272 262.83 6.425 6.420 6.425 6.410 6.435 313,559 6.4207

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top