VanEck Retail ETF - RTH |
Date | NAV | Change | % Change | Last Trade | Volume | Premium/Discount | % Premium/Discount | Premium/Discount | AUM | Index Level |
08/16/22 | 180.67632000 | 3.56 | 2.01 | 180.80000000 | 23973 | 0.12000000 | 0.07 | 0.12000000 | 175,532,645.00 | 8,152.79 |
08/15/22 | 177.11226000 | 0.78 | 0.44 | 177.18000000 | 6821 | 0.07000000 | 0.04 | 0.07000000 | 172,070,052.96 | 7,992.59 |
08/12/22 | 176.33007000 | 2.86 | 1.65 | 176.13000000 | 2629 | -0.20000000 | -0.11 | -0.20000000 | 171,310,128.86 | 7,957.08 |
08/11/22 | 173.46767000 | 0.00 | 0.00 | 173.30000000 | 2175 | -0.17000000 | -0.10 | -0.17000000 | 168,529,216.95 | 7,828.24 |
08/10/22 | 173.46399000 | 2.66 | 1.56 | 173.33440000 | 4653 | -0.13000000 | -0.07 | -0.13000000 | 168,525,648.10 | 7,828.73 |
08/09/22 | 170.80671000 | -1.74 | -1.01 | 170.65000000 | 5683 | -0.16000000 | -0.09 | -0.16000000 | 165,944,013.17 | 7,709.30 |
08/08/22 | 172.54724000 | 0.15 | 0.09 | 172.49000000 | 5247 | -0.06000000 | -0.03 | -0.06000000 | 167,634,994.32 | 7,787.70 |
08/05/22 | 172.39822000 | 0.06 | 0.04 | 172.28000000 | 2207 | -0.12000000 | -0.07 | -0.12000000 | 167,490,219.64 | 7,780.76 |
08/04/22 | 172.33327000 | 0.67 | 0.39 | 172.47000000 | 2296 | 0.14000000 | 0.08 | 0.14000000 | 167,427,109.43 | 7,777.75 |
08/03/22 | 171.66498000 | 3.12 | 1.85 | 171.81000000 | 4514 | 0.15000000 | 0.08 | 0.15000000 | 166,777,854.23 | 7,747.54 |
08/02/22 | 168.54329000 | -1.70 | -1.00 | 168.72000000 | 9737 | 0.18000000 | 0.10 | 0.18000000 | 163,745,034.71 | 7,606.45 |
08/01/22 | 170.24721000 | 1.38 | 0.81 | 170.10000000 | 19415 | -0.15000000 | -0.09 | -0.15000000 | 165,400,437.54 | 7,683.35 |
07/29/22 | 168.87180000 | 3.78 | 2.29 | 169.00000000 | 8899 | 0.13000000 | 0.08 | 0.13000000 | 164,064,188.09 | 7,621.15 |
07/28/22 | 165.09304000 | 1.82 | 1.12 | 164.90000000 | 4765 | -0.19000000 | -0.12 | -0.19000000 | 160,393,008.91 | 7,450.24 |
07/27/22 | 163.27048000 | 3.47 | 2.17 | 163.30090000 | 5862 | 0.03000000 | 0.02 | 0.03000000 | 158,622,334.05 | 7,368.14 |
07/26/22 | 159.80167000 | -5.48 | -3.31 | 159.60000000 | 26429 | -0.20000000 | -0.13 | -0.20000000 | 155,252,279.33 | 7,211.39 |
07/25/22 | 165.27834000 | -0.39 | -0.24 | 165.11000000 | 21805 | -0.17000000 | -0.10 | -0.17000000 | 160,573,028.62 | 7,458.69 |
07/22/22 | 165.67011000 | -0.67 | -0.40 | 165.54000000 | 4776 | -0.13000000 | -0.08 | -0.13000000 | 160,953,649.62 | 7,476.17 |
07/21/22 | 166.33549000 | 1.16 | 0.70 | 166.15000000 | 4008 | -0.19000000 | -0.11 | -0.19000000 | 161,600,084.35 | 7,506.15 |
07/20/22 | 165.17731000 | 1.96 | 1.20 | 165.07000000 | 9312 | -0.11000000 | -0.06 | -0.11000000 | 160,474,872.83 | 7,454.35 |
07/19/22 | 163.21708000 | 3.45 | 2.16 | 163.29000000 | 4024 | 0.07000000 | 0.04 | 0.07000000 | 158,570,448.35 | 7,365.75 |
07/18/22 | 159.76534000 | -0.08 | -0.05 | 159.60000000 | 12763 | -0.17000000 | -0.10 | -0.17000000 | 155,216,985.20 | 7,210.40 |
07/15/22 | 159.84526000 | 2.40 | 1.53 | 159.62000000 | 14491 | -0.23000000 | -0.14 | -0.23000000 | 155,294,623.28 | 7,213.80 |
07/14/22 | 157.44359000 | 0.97 | 0.62 | 157.42000000 | 10766 | -0.02000000 | -0.01 | -0.02000000 | 152,961,329.05 | 7,105.30 |
07/13/22 | 156.47605000 | 0.83 | 0.53 | 156.56000000 | 18822 | 0.08000000 | 0.05 | 0.08000000 | 152,021,334.70 | 7,061.54 |
07/12/22 | 155.64838000 | -1.12 | -0.72 | 155.52000000 | 5171 | -0.13000000 | -0.08 | -0.13000000 | 151,217,221.70 | 7,024.11 |
07/11/22 | 156.77325000 | -1.88 | -1.18 | 156.59000000 | 5478 | -0.18000000 | -0.12 | -0.18000000 | 152,310,071.64 | 7,074.83 |
07/08/22 | 158.64902000 | -0.30 | -0.19 | 158.76000000 | 3387 | 0.11000000 | 0.07 | 0.11000000 | 154,132,445.74 | 7,159.31 |
07/07/22 | 158.95224000 | 2.19 | 1.40 | 158.84000000 | 14208 | -0.11000000 | -0.07 | -0.11000000 | 154,427,033.18 | 7,172.94 |
07/06/22 | 156.75793000 | 0.17 | 0.11 | 156.64180000 | 6199 | -0.12000000 | -0.07 | -0.12000000 | 152,295,190.09 | 7,073.79 |
07/05/22 | 156.58974000 | 2.15 | 1.39 | 156.43710000 | 7952 | -0.15000000 | -0.10 | -0.15000000 | 152,131,791.53 | 7,066.13 |
07/01/22 | 154.43632000 | 2.30 | 1.51 | 154.26000000 | 8420 | -0.18000000 | -0.11 | -0.18000000 | 150,039,675.42 | 6,968.63 |
06/30/22 | 152.13909000 | -1.60 | -1.04 | 151.98000000 | 5972 | -0.16000000 | -0.10 | -0.16000000 | 147,807,838.52 | 6,865.02 |
06/29/22 | 153.73473000 | 0.81 | 0.53 | 153.69000000 | 10986 | -0.04000000 | -0.03 | -0.04000000 | 149,358,057.04 | 6,937.56 |
06/28/22 | 152.92684000 | -5.08 | -3.22 | 153.09000000 | 12110 | 0.16000000 | 0.11 | 0.16000000 | 148,573,164.71 | 6,901.02 |
06/27/22 | 158.01055000 | -0.81 | -0.51 | 157.91000000 | 7872 | -0.10000000 | -0.06 | -0.10000000 | 153,512,147.44 | 7,130.43 |
06/24/22 | 158.82528000 | 4.31 | 2.79 | 158.67000000 | 5647 | -0.16000000 | -0.10 | -0.16000000 | 154,303,686.36 | 7,167.00 |
06/23/22 | 154.51725000 | 3.30 | 2.18 | 154.34000000 | 7379 | -0.18000000 | -0.11 | -0.18000000 | 150,118,298.21 | 6,972.47 |
06/22/22 | 151.21852000 | -0.55 | -0.36 | 151.29000000 | 3278 | 0.07000000 | 0.05 | 0.07000000 | 146,913,481.16 | 6,823.50 |
06/21/22 | 151.76900000 | 2.65 | 1.78 | 151.60000000 | 7462 | -0.17000000 | -0.11 | -0.17000000 | 147,448,285.63 | 6,848.28 |
06/17/22 | 149.11825000 | 0.18 | 0.12 | 149.12380000 | 7949 | 0.01000000 | 0.00 | 0.01000000 | 144,873,001.20 | 6,728.02 |
06/16/22 | 148.93445000 | -3.53 | -2.31 | 148.77000000 | 7758 | -0.16000000 | -0.11 | -0.16000000 | 144,694,432.99 | 6,719.66 |
06/15/22 | 152.46111000 | 2.45 | 1.63 | 152.30000000 | 9419 | -0.16000000 | -0.11 | -0.16000000 | 148,120,695.71 | 6,878.82 |
06/14/22 | 150.01227000 | -0.23 | -0.15 | 149.88000000 | 9447 | -0.13000000 | -0.09 | -0.13000000 | 145,741,573.19 | 6,768.19 |
06/13/22 | 150.24121000 | -4.65 | -3.00 | 150.14000000 | 8393 | -0.10000000 | -0.07 | -0.10000000 | 145,963,992.55 | 6,778.46 |
06/10/22 | 154.88645000 | -3.75 | -2.36 | 155.13870000 | 8477 | 0.25000000 | 0.16 | 0.25000000 | 150,476,985.19 | 6,988.18 |
06/09/22 | 158.63169000 | -2.63 | -1.63 | 158.70000000 | 18349 | 0.07000000 | 0.04 | 0.07000000 | 154,115,602.69 | 7,157.19 |
06/08/22 | 161.25670000 | -0.92 | -0.57 | 161.17000000 | 4077 | -0.09000000 | -0.05 | -0.09000000 | 156,665,883.91 | 7,275.62 |
06/07/22 | 162.17821000 | -0.54 | -0.33 | 162.16000000 | 7793 | -0.02000000 | -0.01 | -0.02000000 | 157,561,161.40 | 7,317.16 |
06/06/22 | 162.71697000 | 1.23 | 0.76 | 162.80000000 | 6499 | 0.08000000 | 0.05 | 0.08000000 | 158,084,576.20 | 7,341.41 |
06/03/22 | 161.48772000 | -2.21 | -1.35 | 161.62000000 | 6914 | 0.13000000 | 0.08 | 0.13000000 | 156,890,325.11 | 7,285.86 |
06/02/22 | 163.70268000 | 3.77 | 2.36 | 163.72600000 | 4809 | 0.02000000 | 0.01 | 0.02000000 | 159,042,228.51 | 7,385.78 |
06/01/22 | 159.92872000 | -1.86 | -1.15 | 160.09000000 | 20595 | 0.16000000 | 0.10 | 0.16000000 | 155,375,709.89 | 7,215.41 |
05/31/22 | 161.78582000 | -0.20 | -0.12 | 161.86000000 | 6609 | 0.07000000 | 0.05 | 0.07000000 | 157,179,935.71 | 7,300.56 |
05/27/22 | 161.98732000 | 3.19 | 2.01 | 161.94000000 | 5394 | -0.05000000 | -0.03 | -0.05000000 | 157,375,704.70 | 7,309.48 |
05/26/22 | 158.79451000 | 6.71 | 4.41 | 158.88000000 | 12258 | 0.09000000 | 0.05 | 0.09000000 | 154,273,793.46 | 7,165.35 |
05/25/22 | 152.08268000 | 2.71 | 1.82 | 152.15000000 | 9985 | 0.07000000 | 0.04 | 0.07000000 | 147,753,035.28 | 6,862.43 |
05/24/22 | 149.36769000 | -0.81 | -0.54 | 149.31000000 | 9856 | -0.06000000 | -0.04 | -0.06000000 | 145,115,339.52 | 6,739.58 |
05/23/22 | 150.18161000 | 2.18 | 1.48 | 150.18000000 | 39911 | 0.00000000 | 0.00 | 0.00000000 | 145,906,093.64 | 6,776.32 |
05/20/22 | 147.99788000 | -2.46 | -1.63 | 147.96000000 | 17925 | -0.04000000 | -0.03 | -0.04000000 | 143,784,531.63 | 6,677.37 |
05/19/22 | 150.45364000 | -0.11 | -0.07 | 150.55000000 | 14870 | 0.10000000 | 0.06 | 0.10000000 | 146,170,373.48 | 6,788.37 |
05/18/22 | 150.56398000 | -12.13 | -7.46 | 150.46000000 | 35952 | -0.10000000 | -0.07 | -0.10000000 | 146,277,570.58 | 6,793.96 |
05/17/22 | 162.69503000 | -0.09 | -0.06 | 162.51000000 | 11079 | -0.19000000 | -0.11 | -0.19000000 | 158,063,268.32 | 7,341.87 |
05/16/22 | 162.78865000 | -0.57 | -0.35 | 162.79000000 | 2981 | 0.00000000 | 0.00 | 0.00000000 | 158,154,219.23 | 7,346.46 |
05/13/22 | 163.36308000 | 3.70 | 2.32 | 163.28000000 | 8243 | -0.08000000 | -0.05 | -0.08000000 | 158,712,294.81 | 7,372.20 |
05/12/22 | 159.66189000 | 1.03 | 0.65 | 159.61000000 | 13645 | -0.05000000 | -0.03 | -0.05000000 | 155,116,471.16 | 7,205.08 |
05/11/22 | 158.62939000 | -3.14 | -1.94 | 158.77000000 | 11457 | 0.14000000 | 0.09 | 0.14000000 | 154,113,366.70 | 7,158.59 |
05/10/22 | 161.77201000 | -1.06 | -0.65 | 161.83000000 | 10185 | 0.06000000 | 0.04 | 0.06000000 | 165,255,125.08 | 7,300.95 |
05/09/22 | 162.83692000 | -3.04 | -1.83 | 162.97000000 | 18255 | 0.13000000 | 0.08 | 0.13000000 | 174,484,806.62 | 7,348.96 |
05/06/22 | 165.87594000 | -2.04 | -1.22 | 165.85000000 | 11693 | -0.03000000 | -0.02 | -0.03000000 | 177,741,207.50 | 7,485.96 |
05/05/22 | 167.91926000 | -7.70 | -4.38 | 167.84000000 | 9759 | -0.08000000 | -0.05 | -0.08000000 | 179,930,694.27 | 7,578.15 |
05/04/22 | 175.61443000 | 4.24 | 2.47 | 175.48000000 | 7016 | -0.13000000 | -0.08 | -0.13000000 | 188,176,310.28 | 7,926.24 |
05/03/22 | 171.37464000 | -0.29 | -0.17 | 171.44000000 | 5183 | 0.07000000 | 0.04 | 0.07000000 | 183,633,243.99 | 7,734.78 |
05/02/22 | 171.66592000 | 1.27 | 0.75 | 171.41000000 | 21599 | -0.26000000 | -0.15 | -0.26000000 | 183,945,359.43 | 7,747.86 |
04/29/22 | 170.39367000 | -9.42 | -5.24 | 170.21000000 | 16156 | -0.18000000 | -0.11 | -0.18000000 | 182,582,100.23 | 7,690.28 |
04/28/22 | 179.81744000 | 2.64 | 1.49 | 179.72000000 | 4008 | -0.10000000 | -0.05 | -0.10000000 | 201,670,836.23 | 8,115.53 |
04/27/22 | 177.17262000 | -0.31 | -0.17 | 177.21000000 | 17996 | 0.04000000 | 0.02 | 0.04000000 | 198,704,584.27 | 7,996.37 |
04/26/22 | 177.47826000 | -3.82 | -2.11 | 177.54000000 | 7425 | 0.06000000 | 0.03 | 0.06000000 | 199,047,366.46 | 8,010.09 |
04/25/22 | 181.29498000 | 1.47 | 0.82 | 181.17000000 | 5356 | -0.12000000 | -0.07 | -0.12000000 | 203,327,937.68 | 8,182.29 |
04/22/22 | 179.82057000 | -5.24 | -2.83 | 180.06000000 | 7008 | 0.24000000 | 0.13 | 0.24000000 | 201,674,339.16 | 8,115.51 |
04/21/22 | 185.05698000 | -3.17 | -1.68 | 184.93000000 | 7734 | -0.13000000 | -0.07 | -0.13000000 | 207,547,136.77 | 8,351.78 |
04/20/22 | 188.22736000 | 0.66 | 0.35 | 188.27000000 | 9113 | 0.04000000 | 0.02 | 0.04000000 | 211,102,822.66 | 8,495.36 |
04/19/22 | 187.57045000 | 3.95 | 2.15 | 187.91000000 | 7427 | 0.34000000 | 0.18 | 0.34000000 | 210,366,072.63 | 8,465.64 |
04/18/22 | 183.61802000 | -0.17 | -0.09 | 183.57000000 | 4285 | -0.05000000 | -0.03 | -0.05000000 | 205,933,303.48 | 8,287.60 |
04/14/22 | 183.78627000 | -1.94 | -1.04 | 184.18070000 | 2234 | 0.39000000 | 0.21 | 0.39000000 | 206,122,004.24 | 8,294.87 |
04/13/22 | 185.72186000 | 3.37 | 1.85 | 185.77000000 | 67642 | 0.05000000 | 0.03 | 0.05000000 | 217,578,914.47 | 8,382.14 |
04/12/22 | 182.35483000 | 0.03 | 0.02 | 182.41000000 | 24562 | 0.06000000 | 0.03 | 0.06000000 | 213,634,330.70 | 8,230.12 |
04/11/22 | 182.32426000 | -2.49 | -1.34 | 182.25500000 | 4499 | -0.07000000 | -0.04 | -0.07000000 | 213,598,517.64 | 8,228.66 |
04/08/22 | 184.80992000 | 0.93 | 0.50 | 184.72000000 | 5328 | -0.09000000 | -0.05 | -0.09000000 | 216,510,547.99 | 8,340.59 |
04/07/22 | 183.88271000 | 2.47 | 1.36 | 183.84500000 | 4343 | -0.04000000 | -0.02 | -0.04000000 | 215,424,295.66 | 8,298.67 |
04/06/22 | 181.41180000 | -0.86 | -0.47 | 181.53000000 | 5691 | 0.12000000 | 0.07 | 0.12000000 | 212,529,552.79 | 8,187.09 |
04/05/22 | 182.27423000 | -1.35 | -0.74 | 182.18000000 | 5351 | -0.09000000 | -0.05 | -0.09000000 | 213,539,907.48 | 8,225.92 |
04/04/22 | 183.62916000 | 2.79 | 1.54 | 183.59000000 | 4149 | -0.04000000 | -0.02 | -0.04000000 | 215,127,247.73 | 8,286.98 |
04/01/22 | 180.84297000 | 0.33 | 0.18 | 180.88000000 | 6776 | 0.04000000 | 0.02 | 0.04000000 | 211,863,146.91 | 8,161.20 |
03/31/22 | 180.51026000 | -3.85 | -2.09 | 180.67000000 | 9984 | 0.16000000 | 0.09 | 0.16000000 | 211,473,364.90 | 8,146.11 |
03/30/22 | 184.36339000 | -1.87 | -1.01 | 184.29000000 | 4085 | -0.07000000 | -0.04 | -0.07000000 | 215,987,431.68 | 8,320.47 |
03/29/22 | 186.23686000 | 2.26 | 1.23 | 186.27000000 | 7885 | 0.03000000 | 0.02 | 0.03000000 | 218,182,259.15 | 8,404.91 |
03/28/22 | 183.97382000 | 1.97 | 1.08 | 183.89000000 | 4474 | -0.08000000 | -0.05 | -0.08000000 | 215,531,035.40 | 8,302.74 |
03/25/22 | 182.00245000 | 0.05 | 0.03 | 181.03000000 | 2639 | -0.97000000 | -0.53 | -0.97000000 | 213,221,508.56 | 8,213.57 |
03/24/22 | 181.94975000 | 0.62 | 0.34 | 181.88000000 | 5023 | -0.07000000 | -0.04 | -0.07000000 | 213,159,772.87 | 8,211.11 |
03/23/22 | 181.33013000 | -2.66 | -1.44 | 181.31280000 | 2861 | -0.02000000 | -0.01 | -0.02000000 | 212,433,872.36 | 8,183.08 |
03/22/22 | 183.98866000 | 1.66 | 0.91 | 183.99000000 | 3499 | 0.00000000 | 0.00 | 0.00000000 | 215,548,417.23 | 8,303.24 |
03/21/22 | 182.33347000 | -2.38 | -1.29 | 182.31000000 | 5576 | -0.02000000 | -0.01 | -0.02000000 | 213,609,311.64 | 8,228.49 |
03/18/22 | 184.71234000 | 2.57 | 1.41 | 184.43000000 | 6092 | -0.28000000 | -0.15 | -0.28000000 | 225,631,851.24 | 8,335.33 |
03/17/22 | 182.14050000 | 2.27 | 1.26 | 181.99000000 | 6438 | -0.15000000 | -0.08 | -0.15000000 | 222,490,270.40 | 8,219.10 |
03/16/22 | 179.87493000 | 4.17 | 2.38 | 179.80000000 | 7256 | -0.07000000 | -0.04 | -0.07000000 | 210,729,052.74 | 8,117.24 |
03/15/22 | 175.70121000 | 4.63 | 2.70 | 175.69000000 | 7990 | -0.01000000 | -0.01 | -0.01000000 | 205,839,413.82 | 7,928.68 |
03/14/22 | 171.07455000 | -0.77 | -0.45 | 171.21000000 | 7473 | 0.14000000 | 0.08 | 0.14000000 | 200,419,141.46 | 7,719.68 |
03/11/22 | 171.84108000 | -2.31 | -1.33 | 171.90000000 | 4141 | 0.06000000 | 0.03 | 0.06000000 | 201,317,148.31 | 7,754.25 |
03/10/22 | 174.15589000 | 1.04 | 0.60 | 174.38000000 | 10181 | 0.22000000 | 0.13 | 0.22000000 | 204,029,027.88 | 7,858.70 |
03/09/22 | 173.11572000 | 3.33 | 1.96 | 173.08000000 | 6533 | -0.04000000 | -0.02 | -0.04000000 | 202,810,431.86 | 7,811.66 |
03/08/22 | 169.78657000 | -1.84 | -1.07 | 169.82000000 | 15309 | 0.03000000 | 0.02 | 0.03000000 | 198,910,229.16 | 7,663.07 |
03/07/22 | 171.63149000 | -5.28 | -2.99 | 172.01000000 | 8917 | 0.38000000 | 0.22 | 0.38000000 | 201,071,610.14 | 7,746.26 |
03/04/22 | 176.91260000 | -1.32 | -0.74 | 176.93000000 | 8443 | 0.02000000 | 0.01 | 0.02000000 | 207,258,598.35 | 7,984.37 |
03/03/22 | 178.23609000 | -0.46 | -0.26 | 178.19000000 | 4560 | -0.05000000 | -0.03 | -0.05000000 | 208,809,102.01 | 8,044.03 |
03/02/22 | 178.69396000 | 3.12 | 1.78 | 179.00000000 | 5237 | 0.31000000 | 0.17 | 0.31000000 | 209,345,511.03 | 8,064.62 |
03/01/22 | 175.57489000 | -0.09 | -0.05 | 175.54000000 | 5581 | -0.03000000 | -0.02 | -0.03000000 | 205,691,430.78 | 7,923.77 |
02/28/22 | 175.66187000 | -0.32 | -0.18 | 175.42000000 | 7574 | -0.24000000 | -0.14 | -0.24000000 | 205,793,328.68 | 7,927.63 |
02/25/22 | 175.98011000 | 4.21 | 2.45 | 175.84000000 | 10342 | -0.14000000 | -0.08 | -0.14000000 | 206,166,158.26 | 7,941.90 |
02/24/22 | 171.76802000 | 2.67 | 1.58 | 171.49000000 | 23385 | -0.28000000 | -0.16 | -0.28000000 | 209,819,962.83 | 7,751.73 |
02/23/22 | 169.09832000 | -3.62 | -2.10 | 169.07000000 | 9611 | -0.03000000 | -0.02 | -0.03000000 | 206,558,841.23 | 7,631.18 |
02/22/22 | 172.71960000 | -5.09 | -2.86 | 172.67000000 | 8691 | -0.05000000 | -0.03 | -0.05000000 | 210,982,344.50 | 7,794.53 |
02/18/22 | 177.80667000 | -0.57 | -0.32 | 177.86000000 | 7815 | 0.05000000 | 0.03 | 0.05000000 | 217,196,362.29 | 8,023.80 |
02/17/22 | 178.37740000 | -2.02 | -1.12 | 178.39950000 | 3717 | 0.02000000 | 0.01 | 0.02000000 | 217,893,528.30 | 8,049.48 |
02/16/22 | 180.39865000 | -0.41 | -0.23 | 180.81400000 | 11969 | 0.42000000 | 0.23 | 0.42000000 | 220,362,546.22 | 8,141.32 |
02/15/22 | 180.80655000 | 1.75 | 0.98 | 180.85000000 | 3935 | 0.04000000 | 0.02 | 0.04000000 | 229,901,127.07 | 8,159.64 |
02/14/22 | 179.05315000 | -0.44 | -0.25 | 179.14000000 | 10235 | 0.09000000 | 0.05 | 0.09000000 | 227,671,630.32 | 8,080.89 |
02/11/22 | 179.49657000 | -3.03 | -1.66 | 179.52000000 | 7262 | 0.02000000 | 0.01 | 0.02000000 | 228,235,459.40 | 8,100.90 |
02/10/22 | 182.52853000 | -2.59 | -1.40 | 182.55000000 | 5636 | 0.02000000 | 0.01 | 0.02000000 | 232,090,682.38 | 8,237.73 |
02/09/22 | 185.11654000 | 0.91 | 0.50 | 184.98030000 | 6013 | -0.14000000 | -0.07 | -0.14000000 | 235,381,422.07 | 8,354.40 |
02/08/22 | 184.20404000 | 2.94 | 1.62 | 184.24970000 | 5959 | 0.05000000 | 0.02 | 0.05000000 | 234,221,147.84 | 8,313.57 |
02/07/22 | 181.26618000 | -0.37 | -0.20 | 181.20000000 | 5985 | -0.07000000 | -0.04 | -0.07000000 | 230,485,569.67 | 8,180.98 |
02/04/22 | 181.63160000 | 3.28 | 1.84 | 181.66000000 | 6996 | 0.03000000 | 0.02 | 0.03000000 | 230,950,208.51 | 8,197.22 |
02/03/22 | 178.35624000 | -4.71 | -2.57 | 178.31000000 | 8362 | -0.05000000 | -0.03 | -0.05000000 | 226,785,493.13 | 8,049.40 |
02/02/22 | 183.06260000 | 0.64 | 0.35 | 183.08000000 | 10034 | 0.02000000 | 0.01 | 0.02000000 | 232,769,764.66 | 8,261.80 |
02/01/22 | 182.42592000 | 1.36 | 0.75 | 182.40000000 | 15457 | -0.03000000 | -0.01 | -0.03000000 | 231,960,207.92 | 8,233.01 |
01/31/22 | 181.06955000 | 3.01 | 1.69 | 181.03000000 | 21899 | -0.04000000 | -0.02 | -0.04000000 | 230,235,550.67 | 8,171.76 |
01/28/22 | 178.06321000 | 3.80 | 2.18 | 177.98000000 | 6752 | -0.08000000 | -0.05 | -0.08000000 | 226,412,897.53 | 8,035.93 |
01/27/22 | 174.26071000 | 0.33 | 0.19 | 174.25000000 | 9022 | -0.01000000 | -0.01 | -0.01000000 | 221,577,898.50 | 7,864.35 |
01/26/22 | 173.93393000 | -1.48 | -0.84 | 173.91060000 | 10622 | -0.02000000 | -0.01 | -0.02000000 | 221,162,379.43 | 7,849.54 |
01/25/22 | 175.41368000 | -3.28 | -1.83 | 175.42000000 | 11101 | 0.01000000 | 0.00 | 0.01000000 | 223,043,926.94 | 7,916.20 |
01/24/22 | 178.69071000 | 3.49 | 1.99 | 178.64000000 | 35079 | -0.05000000 | -0.03 | -0.05000000 | 227,210,771.48 | 8,063.93 |
01/21/22 | 175.20320000 | -3.42 | -1.91 | 175.49440000 | 18188 | 0.29000000 | 0.17 | 0.29000000 | 222,776,301.32 | 7,906.40 |
01/20/22 | 178.61923000 | -3.23 | -1.77 | 178.75000000 | 11791 | 0.13000000 | 0.07 | 0.13000000 | 227,119,893.37 | 8,060.40 |
01/19/22 | 181.84450000 | -1.29 | -0.71 | 181.98000000 | 10338 | 0.14000000 | 0.07 | 0.14000000 | 231,220,914.80 | 8,206.49 |
01/18/22 | 183.13913000 | -3.25 | -1.74 | 183.11000000 | 20590 | -0.03000000 | -0.02 | -0.03000000 | 232,867,080.28 | 8,264.79 |
01/14/22 | 186.38991000 | -2.08 | -1.10 | 186.48000000 | 13302 | 0.09000000 | 0.05 | 0.09000000 | 237,000,551.76 | 8,411.47 |
01/13/22 | 188.46759000 | -1.82 | -0.96 | 188.37000000 | 6918 | -0.10000000 | -0.05 | -0.10000000 | 239,642,385.58 | 8,505.06 |
01/12/22 | 190.29122000 | -0.12 | -0.06 | 190.25000000 | 19764 | -0.04000000 | -0.02 | -0.04000000 | 241,961,190.30 | 8,587.21 |
01/11/22 | 190.41280000 | 2.15 | 1.14 | 190.35000000 | 41018 | -0.06000000 | -0.03 | -0.06000000 | 242,115,773.16 | 8,592.61 |
01/10/22 | 188.25787000 | -1.86 | -0.98 | 188.27000000 | 37475 | 0.01000000 | 0.01 | 0.01000000 | 239,375,722.09 | 8,495.36 |
01/07/22 | 190.11830000 | -1.49 | -0.78 | 190.15000000 | 5808 | 0.03000000 | 0.02 | 0.03000000 | 241,741,311.60 | 8,579.00 |
01/06/22 | 191.60921000 | 0.04 | 0.02 | 191.57000000 | 8393 | -0.04000000 | -0.02 | -0.04000000 | 243,637,051.10 | 8,646.14 |
01/05/22 | 191.57117000 | -2.62 | -1.35 | 191.82000000 | 12007 | 0.25000000 | 0.13 | 0.25000000 | 243,588,684.86 | 8,644.78 |
01/04/22 | 194.18938000 | -0.35 | -0.18 | 194.31900000 | 5876 | 0.13000000 | 0.07 | 0.13000000 | 246,917,814.12 | 8,762.73 |
01/03/22 | 194.54119000 | -0.04 | -0.02 | 194.47000000 | 16333 | -0.07000000 | -0.04 | -0.07000000 | 237,638,092.78 | 8,778.58 |
12/31/21 | 194.57839000 | 0.10 | 0.05 | 194.70000000 | 3223 | 0.12000000 | 0.06 | 0.12000000 | 237,683,537.39 | 8,780.16 |
12/30/21 | 194.47547000 | 0.48 | 0.25 | 194.54000000 | 16264 | 0.06000000 | 0.03 | 0.06000000 | 237,557,813.23 | 8,775.66 |
12/29/21 | 193.99979000 | 1.12 | 0.58 | 193.99000000 | 8563 | -0.01000000 | -0.01 | -0.01000000 | 236,976,761.94 | 8,754.13 |
12/28/21 | 192.87860000 | 0.80 | 0.42 | 192.86000000 | 25407 | -0.02000000 | -0.01 | -0.02000000 | 235,607,189.60 | 8,703.51 |
12/27/21 | 192.08037000 | 1.68 | 0.88 | 192.05000000 | 7748 | -0.03000000 | -0.02 | -0.03000000 | 234,632,128.77 | 8,667.45 |
12/23/21 | 190.39603000 | 0.03 | 0.01 | 190.40000000 | 4902 | 0.00000000 | 0.00 | 0.00000000 | 232,574,657.35 | 8,591.20 |
12/22/21 | 190.36963000 | 0.95 | 0.50 | 190.32000000 | 3183 | -0.05000000 | -0.03 | -0.05000000 | 232,542,409.27 | 8,589.92 |
12/21/21 | 189.42353000 | 2.42 | 1.29 | 189.41000000 | 18485 | -0.01000000 | -0.01 | -0.01000000 | 231,386,717.09 | 8,547.19 |
12/20/21 | 187.00672000 | -3.33 | -1.75 | 187.10450000 | 17996 | 0.10000000 | 0.05 | 0.10000000 | 228,434,502.67 | 8,438.17 |
12/17/21 | 190.33302000 | -2.10 | -1.09 | 190.44000000 | 25838 | 0.11000000 | 0.06 | 0.11000000 | 242,014,335.21 | 8,519.31 |
12/16/21 | 192.43288000 | -3.20 | -1.64 | 192.37000000 | 4887 | -0.06000000 | -0.03 | -0.06000000 | 244,684,375.62 | 8,613.37 |
12/15/21 | 195.63456000 | 2.53 | 1.31 | 195.71000000 | 30054 | 0.08000000 | 0.04 | 0.08000000 | 248,755,408.88 | 8,756.81 |
12/14/21 | 193.10890000 | -0.83 | -0.43 | 193.05000000 | 11393 | -0.06000000 | -0.03 | -0.06000000 | 245,543,958.71 | 8,643.51 |
12/13/21 | 193.93484000 | -2.40 | -1.22 | 194.02000000 | 5494 | 0.09000000 | 0.04 | 0.09000000 | 246,594,155.47 | 8,680.45 |
12/10/21 | 196.33311000 | 1.50 | 0.77 | 196.24000000 | 8233 | -0.09000000 | -0.05 | -0.09000000 | 249,643,637.10 | 8,787.97 |
12/09/21 | 194.83405000 | -0.06 | -0.03 | 194.89000000 | 5756 | 0.06000000 | 0.03 | 0.06000000 | 247,737,530.60 | 8,720.68 |
12/08/21 | 194.89546000 | -1.13 | -0.58 | 194.85000000 | 8544 | -0.05000000 | -0.02 | -0.05000000 | 247,815,614.31 | 8,723.80 |
12/07/21 | 196.02985000 | 2.85 | 1.47 | 195.80000000 | 8177 | -0.23000000 | -0.12 | -0.23000000 | 249,258,034.04 | 8,774.56 |
12/06/21 | 193.18427000 | 2.10 | 1.10 | 193.16000000 | 71645 | -0.02000000 | -0.01 | -0.02000000 | 245,639,782.60 | 8,646.94 |
12/03/21 | 191.08766000 | -0.73 | -0.38 | 191.15000000 | 6526 | 0.06000000 | 0.03 | 0.06000000 | 262,082,650.93 | 8,552.88 |
12/02/21 | 191.81309000 | 2.48 | 1.31 | 191.82000000 | 12126 | 0.01000000 | 0.00 | 0.01000000 | 263,077,596.31 | 8,585.31 |
12/01/21 | 189.33278000 | -2.07 | -1.08 | 189.42000000 | 19197 | 0.09000000 | 0.05 | 0.09000000 | 259,675,777.49 | 8,474.07 |
11/30/21 | 191.39818000 | -4.28 | -2.18 | 191.38000000 | 22549 | -0.02000000 | -0.01 | -0.02000000 | 252,938,632.27 | 8,568.37 |
11/29/21 | 195.67354000 | 1.43 | 0.74 | 195.67000000 | 52919 | 0.00000000 | 0.00 | 0.00000000 | 258,588,649.52 | 8,759.93 |
11/26/21 | 194.24075000 | -3.60 | -1.82 | 194.39000000 | 11113 | 0.15000000 | 0.08 | 0.15000000 | 256,695,166.37 | 8,695.51 |
11/24/21 | 197.84448000 | -0.14 | -0.07 | 198.00000000 | 10714 | 0.16000000 | 0.08 | 0.16000000 | 261,457,612.51 | 8,856.76 |
11/23/21 | 197.98456000 | 1.19 | 0.60 | 198.13000000 | 24793 | 0.15000000 | 0.07 | 0.15000000 | 261,642,728.94 | 8,862.95 |
11/22/21 | 196.79843000 | -1.35 | -0.68 | 196.90000000 | 34668 | 0.10000000 | 0.05 | 0.10000000 | 250,235,305.66 | 8,809.74 |
11/19/21 | 198.15167000 | -0.69 | -0.35 | 198.18000000 | 35473 | 0.03000000 | 0.01 | 0.03000000 | 251,955,993.69 | 8,870.10 |
11/18/21 | 198.84638000 | 3.76 | 1.93 | 198.86000000 | 20638 | 0.01000000 | 0.01 | 0.01000000 | 252,839,342.64 | 8,901.13 |
11/17/21 | 195.08918000 | -0.75 | -0.38 | 195.19000000 | 6709 | 0.10000000 | 0.05 | 0.10000000 | 248,061,934.10 | 8,732.80 |
11/16/21 | 195.84194000 | 2.57 | 1.33 | 195.93000000 | 13501 | 0.09000000 | 0.04 | 0.09000000 | 249,019,099.30 | 8,766.43 |
11/15/21 | 193.27105000 | 0.55 | 0.29 | 193.18000000 | 5748 | -0.09000000 | -0.05 | -0.09000000 | 245,750,136.61 | 8,651.59 |
11/12/21 | 192.71929000 | 1.83 | 0.96 | 192.96000000 | 1793 | 0.24000000 | 0.12 | 0.24000000 | 225,776,617.81 | 8,626.62 |
11/11/21 | 190.89408000 | 0.72 | 0.38 | 190.70000000 | 5330 | -0.19000000 | -0.10 | -0.19000000 | 223,638,338.24 | 8,545.72 |
11/10/21 | 190.17678000 | -1.58 | -0.82 | 190.00000000 | 4787 | -0.18000000 | -0.09 | -0.18000000 | 222,797,993.85 | 8,513.52 |
11/09/21 | 191.75212000 | 1.40 | 0.73 | 191.77000000 | 3707 | 0.02000000 | 0.01 | 0.02000000 | 224,643,548.88 | 8,583.98 |
11/08/21 | 190.35582000 | -1.17 | -0.61 | 190.67000000 | 8010 | 0.31000000 | 0.17 | 0.31000000 | 223,007,748.81 | 8,521.78 |
11/05/21 | 191.52870000 | -0.18 | -0.09 | 191.54000000 | 9637 | 0.01000000 | 0.01 | 0.01000000 | 224,381,810.93 | 8,574.05 |
11/04/21 | 191.70641000 | 1.78 | 0.93 | 191.66000000 | 17935 | -0.05000000 | -0.02 | -0.05000000 | 224,589,999.50 | 8,581.93 |
11/03/21 | 189.93083000 | 2.80 | 1.50 | 189.95000000 | 7804 | 0.02000000 | 0.01 | 0.02000000 | 222,509,855.90 | 8,502.35 |
11/02/21 | 187.13285000 | 0.68 | 0.36 | 187.13000000 | 14500 | 0.00000000 | 0.00 | 0.00000000 | 219,231,935.81 | 8,376.99 |
11/01/21 | 186.45463000 | -0.07 | -0.03 | 186.37000000 | 4048 | -0.08000000 | -0.05 | -0.08000000 | 218,437,383.30 | 8,346.54 |
10/29/21 | 186.51988000 | -0.28 | -0.15 | 186.49000000 | 6130 | -0.03000000 | -0.02 | -0.03000000 | 218,513,824.07 | 8,349.38 |
10/28/21 | 186.80377000 | 1.05 | 0.56 | 186.74000000 | 10708 | -0.06000000 | -0.03 | -0.06000000 | 218,846,409.87 | 8,361.85 |
10/27/21 | 185.75534000 | -0.65 | -0.35 | 185.83000000 | 4199 | 0.07000000 | 0.04 | 0.07000000 | 217,618,140.07 | 8,315.04 |
10/26/21 | 186.40707000 | -0.14 | -0.08 | 186.40000000 | 5847 | -0.01000000 | 0.00 | -0.01000000 | 218,381,664.98 | 8,344.14 |
10/25/21 | 186.54869000 | 1.31 | 0.71 | 186.54000000 | 10832 | -0.01000000 | 0.00 | -0.01000000 | 218,547,574.74 | 8,350.40 |
10/22/21 | 185.23899000 | -0.55 | -0.29 | 185.31000000 | 4686 | 0.07000000 | 0.04 | 0.07000000 | 217,013,216.82 | 8,291.52 |
10/21/21 | 185.78492000 | 1.89 | 1.03 | 185.85000000 | 5261 | 0.07000000 | 0.04 | 0.07000000 | 217,652,794.53 | 8,315.88 |
10/20/21 | 183.89033000 | 0.43 | 0.24 | 183.95000000 | 5018 | 0.06000000 | 0.03 | 0.06000000 | 215,433,221.88 | 8,231.62 |
10/19/21 | 183.45591000 | 0.74 | 0.40 | 183.45000000 | 8745 | -0.01000000 | 0.00 | -0.01000000 | 214,924,280.99 | 8,212.09 |
10/18/21 | 182.71610000 | 1.79 | 0.99 | 182.77000000 | 8098 | 0.05000000 | 0.03 | 0.05000000 | 214,057,578.16 | 8,179.37 |
10/15/21 | 180.92443000 | 2.02 | 1.13 | 180.99000000 | 2662 | 0.07000000 | 0.04 | 0.07000000 | 211,958,580.39 | 8,098.95 |
10/14/21 | 178.90802000 | 2.49 | 1.41 | 178.88000000 | 26037 | -0.03000000 | -0.02 | -0.03000000 | 209,596,286.28 | 8,008.62 |
10/13/21 | 176.41583000 | 1.01 | 0.58 | 176.37000000 | 7589 | -0.05000000 | -0.03 | -0.05000000 | 206,676,610.52 | 7,897.00 |
10/12/21 | 175.40135000 | 0.09 | 0.05 | 175.21000000 | 3888 | -0.19000000 | -0.11 | -0.19000000 | 205,488,113.86 | 7,851.52 |
10/11/21 | 175.31383000 | -0.76 | -0.43 | 175.31000000 | 101536 | 0.00000000 | 0.00 | 0.00000000 | 214,151,284.14 | 7,847.53 |
10/08/21 | 176.07600000 | -0.36 | -0.20 | 176.10000000 | 3892 | 0.02000000 | 0.01 | 0.02000000 | 215,082,290.00 | 7,881.42 |
10/07/21 | 176.43583000 | 2.73 | 1.57 | 176.53000000 | 9803 | 0.09000000 | 0.05 | 0.09000000 | 215,521,834.68 | 7,897.45 |
10/06/21 | 173.70613000 | 0.35 | 0.20 | 173.85000000 | 25268 | 0.14000000 | 0.08 | 0.14000000 | 220,872,723.13 | 7,775.20 |
10/05/21 | 173.35425000 | 0.95 | 0.55 | 173.39000000 | 11696 | 0.04000000 | 0.02 | 0.04000000 | 220,425,303.66 | 7,759.38 |
10/04/21 | 172.40594000 | -2.09 | -1.20 | 172.32000000 | 159193 | -0.09000000 | -0.05 | -0.09000000 | 236,460,096.57 | 7,716.93 |
10/01/21 | 174.50067000 | -0.25 | -0.14 | 174.60000000 | 13722 | 0.10000000 | 0.06 | 0.10000000 | 239,333,079.40 | 7,810.61 |
09/30/21 | 174.74988000 | -3.84 | -2.15 | 174.88950000 | 11288 | 0.14000000 | 0.08 | 0.14000000 | 239,674,874.78 | 7,821.69 |
09/29/21 | 178.59254000 | 0.98 | 0.55 | 178.62000000 | 8964 | 0.03000000 | 0.02 | 0.03000000 | 244,945,205.81 | 7,994.24 |
09/28/21 | 177.61508000 | -3.26 | -1.80 | 177.61000000 | 4497 | -0.01000000 | 0.00 | -0.01000000 | 243,604,584.40 | 7,950.42 |
09/27/21 | 180.87381000 | 0.76 | 0.42 | 180.83190000 | 228297 | -0.04000000 | -0.02 | -0.04000000 | 211,899,280.75 | 8,096.16 |
09/24/21 | 180.10992000 | 0.27 | 0.15 | 180.15000000 | 4506 | 0.04000000 | 0.02 | 0.04000000 | 211,004,359.50 | 8,061.75 |
09/23/21 | 179.84491000 | 0.98 | 0.55 | 179.91000000 | 5760 | 0.07000000 | 0.04 | 0.07000000 | 210,693,881.47 | 8,049.81 |
09/22/21 | 178.86166000 | 1.34 | 0.75 | 178.97000000 | 4337 | 0.11000000 | 0.06 | 0.11000000 | 209,541,976.57 | 8,005.74 |
09/21/21 | 177.52160000 | 0.23 | 0.13 | 177.60000000 | 3181 | 0.08000000 | 0.04 | 0.08000000 | 207,972,057.29 | 7,945.70 |
09/20/21 | 177.29375000 | -3.43 | -1.90 | 177.15000000 | 12258 | -0.14000000 | -0.08 | -0.14000000 | 216,569,815.06 | 7,935.43 |
09/17/21 | 180.71949000 | -0.44 | -0.24 | 180.76000000 | 5427 | 0.04000000 | 0.02 | 0.04000000 | 220,754,457.10 | 8,087.90 |
09/16/21 | 181.15664000 | 1.16 | 0.64 | 181.33500000 | 3974 | 0.18000000 | 0.10 | 0.18000000 | 221,288,450.87 | 8,107.42 |
09/15/21 | 179.99869000 | 1.09 | 0.61 | 179.83000000 | 9127 | -0.17000000 | -0.09 | -0.17000000 | 219,873,976.06 | 8,055.44 |
09/14/21 | 178.90448000 | -1.16 | -0.64 | 178.89000000 | 13007 | -0.01000000 | -0.01 | -0.01000000 | 218,537,372.35 | 8,006.31 |
09/13/21 | 180.06428000 | 0.04 | 0.02 | 180.03000000 | 4068 | -0.03000000 | -0.02 | -0.03000000 | 219,954,103.51 | 8,058.22 |
09/10/21 | 180.02374000 | -1.14 | -0.63 | 180.10000000 | 3950 | 0.08000000 | 0.04 | 0.08000000 | 219,904,577.18 | 8,056.41 |
09/09/21 | 181.16299000 | -0.56 | -0.31 | 181.24000000 | 15985 | 0.08000000 | 0.04 | 0.08000000 | 221,296,207.08 | 8,107.40 |
09/08/21 | 181.72107000 | 0.48 | 0.26 | 181.89000000 | 17533 | 0.17000000 | 0.09 | 0.17000000 | 231,063,978.55 | 8,132.34 |
09/07/21 | 181.24176000 | -0.43 | -0.23 | 181.13000000 | 177304 | -0.11000000 | -0.06 | -0.11000000 | 257,640,779.46 | 8,110.78 |
09/03/21 | 181.66804000 | 0.02 | 0.01 | 181.50000000 | 4153 | -0.17000000 | -0.09 | -0.17000000 | 258,246,745.52 | 8,129.57 |
09/02/21 | 181.65129000 | 0.55 | 0.30 | 181.46000000 | 7124 | -0.19000000 | -0.11 | -0.19000000 | 258,222,933.82 | 8,128.89 |
09/01/21 | 181.09993000 | -0.23 | -0.13 | 181.07000000 | 9765 | -0.03000000 | -0.02 | -0.03000000 | 257,439,162.02 | 8,104.11 |
08/31/21 | 181.32854000 | 0.63 | 0.35 | 181.34000000 | 7974 | 0.01000000 | 0.01 | 0.01000000 | 257,764,141.41 | 8,115.69 |
08/30/21 | 180.69826000 | 1.36 | 0.76 | 180.92510000 | 187951 | 0.23000000 | 0.13 | 0.23000000 | 220,728,527.96 | 8,087.50 |
08/27/21 | 179.33922000 | 0.41 | 0.23 | 179.38000000 | 11287 | 0.04000000 | 0.02 | 0.04000000 | 219,068,420.75 | 8,026.39 |
08/26/21 | 178.93165000 | -1.83 | -1.01 | 179.04000000 | 6792 | 0.11000000 | 0.06 | 0.11000000 | 218,570,558.73 | 8,008.06 |
08/25/21 | 180.76054000 | 0.42 | 0.23 | 180.84000000 | 3100 | 0.08000000 | 0.04 | 0.08000000 | 220,804,607.47 | 8,089.91 |
08/24/21 | 180.34465000 | 0.82 | 0.46 | 180.37000000 | 6192 | 0.03000000 | 0.01 | 0.03000000 | 220,296,583.15 | 8,071.20 |
08/23/21 | 179.52181000 | 0.74 | 0.41 | 179.71000000 | 7392 | 0.19000000 | 0.10 | 0.19000000 | 219,291,458.59 | 8,034.27 |
08/20/21 | 178.78492000 | 2.03 | 1.15 | 178.95000000 | 7922 | 0.17000000 | 0.09 | 0.17000000 | 218,391,319.60 | 8,001.03 |
08/19/21 | 176.75417000 | 0.18 | 0.10 | 176.89000000 | 8221 | 0.14000000 | 0.08 | 0.14000000 | 215,910,700.87 | 7,909.98 |
08/18/21 | 176.57349000 | 0.11 | 0.06 | 176.59000000 | 3505 | 0.02000000 | 0.01 | 0.02000000 | 215,689,989.26 | 7,902.42 |
08/17/21 | 176.46059000 | -3.23 | -1.80 | 176.46000000 | 11222 | 0.00000000 | 0.00 | 0.00000000 | 215,552,086.37 | 7,897.29 |
08/16/21 | 179.69288000 | 0.67 | 0.38 | 179.53000000 | 9147 | -0.16000000 | -0.09 | -0.16000000 | 219,500,426.59 | 8,042.38 |
08/13/21 | 179.02087000 | -0.75 | -0.42 | 178.90000000 | 2100 | -0.12000000 | -0.07 | -0.12000000 | 218,679,537.12 | 8,012.05 |
08/12/21 | 179.77411000 | -0.45 | -0.25 | 179.52810000 | 1583 | -0.25000000 | -0.14 | -0.25000000 | 219,599,649.96 | 8,045.82 |
08/11/21 | 180.22261000 | 1.08 | 0.60 | 180.25000000 | 8009 | 0.03000000 | 0.02 | 0.03000000 | 220,147,508.72 | 8,066.85 |
08/10/21 | 179.14377000 | 1.86 | 1.05 | 178.98000000 | 3523 | -0.16000000 | -0.09 | -0.16000000 | 227,786,854.90 | 8,018.88 |
08/09/21 | 177.27979000 | 0.06 | 0.04 | 177.39000000 | 97129 | 0.11000000 | 0.06 | 0.11000000 | 225,416,753.02 | 7,935.37 |
08/06/21 | 177.21624000 | -0.70 | -0.39 | 177.20000000 | 2696 | -0.02000000 | -0.01 | -0.02000000 | 234,196,754.89 | 7,932.29 |
08/05/21 | 177.91232000 | 0.99 | 0.56 | 177.85000000 | 4983 | -0.06000000 | -0.04 | -0.06000000 | 235,116,645.23 | 7,963.38 |
08/04/21 | 176.91889000 | -1.57 | -0.88 | 176.92000000 | 7525 | 0.00000000 | 0.00 | 0.00000000 | 233,803,796.11 | 7,918.83 |
08/03/21 | 178.48467000 | 2.24 | 1.27 | 178.37200000 | 37755 | -0.11000000 | -0.06 | -0.11000000 | 226,948,793.57 | 7,988.85 |
08/02/21 | 176.24524000 | -0.43 | -0.24 | 176.19000000 | 368355 | -0.06000000 | -0.03 | -0.06000000 | 276,974,850.94 | 7,888.52 |
07/30/21 | 176.67292000 | -3.08 | -1.71 | 176.63000000 | 9817 | -0.04000000 | -0.02 | -0.04000000 | 277,646,967.44 | 7,907.52 |
07/29/21 | 179.75519000 | 0.76 | 0.42 | 179.74000000 | 10297 | -0.02000000 | -0.01 | -0.02000000 | 282,490,845.94 | 8,045.31 |
07/28/21 | 178.99641000 | 0.08 | 0.05 | 179.20000000 | 12209 | 0.20000000 | 0.11 | 0.20000000 | 281,298,411.55 | 8,011.51 |
07/27/21 | 178.91200000 | -1.53 | -0.85 | 178.94000000 | 10291 | 0.03000000 | 0.02 | 0.03000000 | 281,165,760.14 | 8,007.65 |
07/26/21 | 180.44659000 | -0.34 | -0.19 | 180.50000000 | 217474 | 0.05000000 | 0.03 | 0.05000000 | 256,510,415.57 | 8,076.26 |
07/23/21 | 180.78886000 | 1.65 | 0.92 | 180.71000000 | 7642 | -0.08000000 | -0.04 | -0.08000000 | 256,996,972.50 | 8,091.35 |
07/22/21 | 179.14157000 | 0.88 | 0.49 | 179.10000000 | 6376 | -0.04000000 | -0.02 | -0.04000000 | 254,655,298.38 | 8,017.54 |
07/21/21 | 178.26123000 | 0.78 | 0.44 | 178.23000000 | 6424 | -0.03000000 | -0.02 | -0.03000000 | 253,403,870.36 | 7,978.67 |
07/20/21 | 177.48235000 | 2.32 | 1.32 | 177.50000000 | 8776 | 0.02000000 | 0.01 | 0.02000000 | 252,296,659.61 | 7,943.74 |
07/19/21 | 175.16177000 | -1.34 | -0.76 | 175.04000000 | 184685 | -0.12000000 | -0.07 | -0.12000000 | 266,514,070.02 | 7,840.29 |
07/16/21 | 176.50469000 | -1.38 | -0.77 | 176.33000000 | 15948 | -0.17000000 | -0.10 | -0.17000000 | 268,557,356.97 | 7,900.15 |
07/15/21 | 177.88308000 | -0.09 | -0.05 | 177.85000000 | 8244 | -0.03000000 | -0.02 | -0.03000000 | 270,654,613.81 | 7,961.75 |
07/14/21 | 177.97577000 | 0.65 | 0.37 | 177.96000000 | 8802 | -0.02000000 | -0.01 | -0.02000000 | 270,795,652.45 | 7,965.82 |
07/13/21 | 177.32651000 | -1.04 | -0.58 | 177.29000000 | 23721 | -0.04000000 | -0.02 | -0.04000000 | 278,674,113.29 | 7,936.70 |
07/12/21 | 178.36262000 | -0.12 | -0.07 | 178.37000000 | 151364 | 0.01000000 | 0.00 | 0.01000000 | 271,384,252.16 | 7,982.98 |
07/09/21 | 178.48230000 | 1.81 | 1.02 | 178.48000000 | 4209 | 0.00000000 | 0.00 | 0.00000000 | 271,566,348.50 | 7,988.11 |
07/08/21 | 176.67416000 | -0.93 | -0.53 | 176.25000000 | 11285 | -0.42000000 | -0.24 | -0.42000000 | 259,981,509.91 | 7,907.12 |
07/07/21 | 177.60824000 | 0.72 | 0.41 | 177.62000000 | 29987 | 0.01000000 | 0.01 | 0.01000000 | 261,356,031.86 | 7,948.84 |
07/06/21 | 176.88498000 | 0.36 | 0.21 | 177.09000000 | 151371 | 0.21000000 | 0.12 | 0.21000000 | 260,291,724.91 | 7,916.41 |
07/02/21 | 176.52059000 | 1.24 | 0.71 | 176.52020000 | 5157 | 0.00000000 | 0.00 | 0.00000000 | 259,755,521.20 | 7,899.87 |
07/01/21 | 175.27706000 | -0.29 | -0.16 | 175.46000000 | 6540 | 0.18000000 | 0.10 | 0.18000000 | 257,925,623.89 | 7,844.31 |
06/30/21 | 175.56400000 | 0.64 | 0.36 | 175.58000000 | 6497 | 0.02000000 | 0.01 | 0.02000000 | 258,347,874.95 | 7,857.48 |
06/29/21 | 174.92650000 | 0.54 | 0.31 | 174.91000000 | 7700 | -0.02000000 | -0.01 | -0.02000000 | 257,409,765.99 | 7,829.10 |
06/28/21 | 174.38451000 | 0.31 | 0.18 | 174.38850000 | 117512 | 0.00000000 | 0.00 | 0.00000000 | 256,612,207.93 | 7,804.78 |
06/25/21 | 174.07541000 | 0.63 | 0.36 | 174.13000000 | 5230 | 0.05000000 | 0.03 | 0.05000000 | 256,157,358.00 | 7,790.73 |
06/24/21 | 173.44272000 | 0.13 | 0.08 | 173.43000000 | 9136 | -0.01000000 | -0.01 | -0.01000000 | 255,226,344.23 | 7,762.35 |
06/23/21 | 173.31047000 | -0.21 | -0.12 | 173.36000000 | 42447 | 0.05000000 | 0.03 | 0.05000000 | 255,031,729.09 | 7,756.36 |
06/22/21 | 173.52025000 | 1.88 | 1.10 | 173.53000000 | 75339 | 0.01000000 | 0.01 | 0.01000000 | 255,340,434.26 | 7,765.67 |
06/21/21 | 171.63586000 | 1.89 | 1.12 | 171.62000000 | 33538 | -0.02000000 | -0.01 | -0.02000000 | 252,567,488.56 | 7,681.30 |
06/18/21 | 169.74303000 | -1.69 | -0.99 | 169.75000000 | 6591 | 0.01000000 | 0.00 | 0.01000000 | 258,269,285.29 | 7,596.16 |
06/17/21 | 171.43447000 | 1.10 | 0.64 | 171.43000000 | 11714 | 0.00000000 | 0.00 | 0.00000000 | 260,842,859.57 | 7,671.90 |
06/16/21 | 170.33924000 | -0.89 | -0.52 | 170.35000000 | 13173 | 0.01000000 | 0.01 | 0.01000000 | 250,659,465.50 | 7,622.72 |
06/15/21 | 171.22433000 | -0.32 | -0.19 | 171.21000000 | 5923 | -0.01000000 | -0.01 | -0.01000000 | 251,961,906.85 | 7,662.56 |
06/14/21 | 171.54640000 | -0.29 | -0.17 | 171.48000000 | 77371 | -0.07000000 | -0.04 | -0.07000000 | 252,435,848.65 | 7,676.92 |
06/11/21 | 171.83435000 | 0.89 | 0.52 | 171.86000000 | 6679 | 0.03000000 | 0.01 | 0.03000000 | 252,859,575.64 | 7,689.60 |
06/10/21 | 170.94243000 | 1.12 | 0.66 | 170.96000000 | 12746 | 0.02000000 | 0.01 | 0.02000000 | 234,452,848.24 | 7,649.57 |
06/09/21 | 169.82078000 | -1.04 | -0.61 | 169.97000000 | 5374 | 0.15000000 | 0.09 | 0.15000000 | 224,423,422.38 | 7,599.25 |
06/08/21 | 170.86017000 | 0.83 | 0.49 | 170.87000000 | 6912 | 0.01000000 | 0.01 | 0.01000000 | 225,797,006.56 | 7,645.77 |
06/07/21 | 170.02899000 | -0.39 | -0.23 | 170.07000000 | 108022 | 0.04000000 | 0.02 | 0.04000000 | 224,698,581.51 | 7,608.47 |
06/04/21 | 170.42245000 | 0.38 | 0.23 | 170.40000000 | 6718 | -0.02000000 | -0.01 | -0.02000000 | 225,218,552.73 | 7,626.04 |
06/03/21 | 170.03747000 | -0.46 | -0.27 | 170.07000000 | 69720 | 0.03000000 | 0.02 | 0.03000000 | 233,211,663.44 | 7,608.72 |
06/02/21 | 170.50017000 | -0.04 | -0.02 | 170.52000000 | 11383 | 0.02000000 | 0.01 | 0.02000000 | 233,846,268.64 | 7,629.44 |
06/01/21 | 170.54095000 | -0.24 | -0.14 | 170.49570000 | 214358 | -0.05000000 | -0.03 | -0.05000000 | 216,848,106.57 | 7,632.70 |
05/28/21 | 170.78350000 | -0.35 | -0.21 | 170.81000000 | 6655 | 0.03000000 | 0.02 | 0.03000000 | 217,156,519.23 | 7,643.41 |
05/27/21 | 171.13840000 | -0.47 | -0.27 | 171.10000000 | 7793 | -0.04000000 | -0.02 | -0.04000000 | 217,607,777.87 | 7,659.10 |
05/26/21 | 171.60729000 | 0.27 | 0.16 | 171.61000000 | 4760 | 0.00000000 | 0.00 | 0.00000000 | 218,203,991.05 | 7,680.04 |
05/25/21 | 171.33834000 | 0.39 | 0.23 | 171.29000000 | 16252 | -0.05000000 | -0.03 | -0.05000000 | 217,862,009.20 | 7,667.91 |
05/24/21 | 170.95257000 | -0.16 | -0.10 | 170.94000000 | 9694 | -0.01000000 | -0.01 | -0.01000000 | 217,371,489.32 | 7,650.53 |
05/21/21 | 171.11740000 | -0.46 | -0.27 | 171.11000000 | 9779 | -0.01000000 | 0.00 | -0.01000000 | 217,581,081.82 | 7,657.72 |
05/20/21 | 171.57851000 | 0.88 | 0.52 | 171.54000000 | 13632 | -0.04000000 | -0.02 | -0.04000000 | 218,167,389.42 | 7,678.31 |
05/19/21 | 170.69912000 | -0.73 | -0.42 | 170.74000000 | 17312 | 0.04000000 | 0.02 | 0.04000000 | 217,049,227.21 | 7,639.36 |
05/18/21 | 171.42702000 | -0.63 | -0.37 | 171.53000000 | 9665 | 0.10000000 | 0.06 | 0.10000000 | 217,974,775.48 | 7,671.86 |
05/17/21 | 172.06030000 | -0.04 | -0.02 | 172.09000000 | 9964 | 0.03000000 | 0.02 | 0.03000000 | 218,780,002.64 | 7,700.48 |
05/14/21 | 172.09795000 | 1.63 | 0.96 | 172.17000000 | 13368 | 0.07000000 | 0.04 | 0.07000000 | 218,827,872.46 | 7,701.95 |
05/13/21 | 170.46868000 | 2.01 | 1.20 | 170.55000000 | 18728 | 0.08000000 | 0.05 | 0.08000000 | 216,756,210.21 | 7,629.01 |
05/12/21 | 168.45498000 | -4.97 | -2.87 | 168.34000000 | 26742 | -0.11000000 | -0.07 | -0.11000000 | 214,195,722.96 | 7,539.09 |
05/11/21 | 173.42993000 | -2.16 | -1.23 | 173.25000000 | 25577 | -0.18000000 | -0.10 | -0.18000000 | 220,521,532.52 | 7,762.16 |
05/10/21 | 175.58685000 | -0.76 | -0.43 | 175.68000000 | 16653 | 0.09000000 | 0.05 | 0.09000000 | 223,264,123.43 | 7,858.62 |
05/07/21 | 176.34791000 | 1.38 | 0.79 | 176.44000000 | 8415 | 0.09000000 | 0.05 | 0.09000000 | 224,231,835.87 | 7,892.54 |
05/06/21 | 174.96957000 | 1.97 | 1.14 | 175.02000000 | 11322 | 0.05000000 | 0.03 | 0.05000000 | 222,479,227.51 | 7,830.78 |
05/05/21 | 172.99670000 | -0.81 | -0.46 | 173.00000000 | 43485 | 0.00000000 | 0.00 | 0.00000000 | 219,970,664.89 | 7,743.14 |
05/04/21 | 173.80484000 | -0.96 | -0.55 | 173.85000000 | 40712 | 0.05000000 | 0.03 | 0.05000000 | 220,998,238.15 | 7,779.25 |
05/03/21 | 174.76041000 | 1.11 | 0.64 | 174.75000000 | 225523 | -0.01000000 | -0.01 | -0.01000000 | 248,427,346.72 | 7,821.96 |
04/30/21 | 173.64926000 | -0.63 | -0.36 | 173.66000000 | 8701 | 0.01000000 | 0.01 | 0.01000000 | 246,847,810.75 | 7,772.01 |
04/29/21 | 174.28299000 | 1.86 | 1.08 | 174.35000000 | 20493 | 0.07000000 | 0.04 | 0.07000000 | 247,748,675.64 | 7,800.31 |
04/28/21 | 172.42510000 | 0.09 | 0.05 | 172.45000000 | 9585 | 0.02000000 | 0.01 | 0.02000000 | 245,107,620.36 | 7,717.36 |
04/27/21 | 172.33667000 | 0.72 | 0.42 | 172.45000000 | 31198 | 0.11000000 | 0.07 | 0.11000000 | 253,598,745.81 | 7,713.26 |
04/26/21 | 171.61868000 | -0.90 | -0.52 | 171.50000000 | 100619 | -0.12000000 | -0.07 | -0.12000000 | 252,542,201.80 | 7,680.99 |
04/23/21 | 172.51631000 | 0.90 | 0.53 | 172.52000000 | 7323 | 0.00000000 | 0.00 | 0.00000000 | 253,863,101.25 | 7,721.11 |
04/22/21 | 171.61452000 | -1.44 | -0.83 | 171.64000000 | 16675 | 0.03000000 | 0.01 | 0.03000000 | 252,536,079.64 | 7,680.60 |
04/21/21 | 173.04994000 | 1.21 | 0.70 | 173.07890000 | 21495 | 0.03000000 | 0.02 | 0.03000000 | 245,995,848.65 | 7,745.53 |
04/20/21 | 171.84256000 | -0.98 | -0.57 | 171.88000000 | 71124 | 0.04000000 | 0.02 | 0.04000000 | 235,687,400.30 | 7,691.33 |
04/19/21 | 172.82675000 | -0.86 | -0.49 | 172.76000000 | 210801 | -0.07000000 | -0.04 | -0.07000000 | 202,471,891.03 | 7,735.61 |
04/16/21 | 173.68620000 | 1.22 | 0.71 | 173.87000000 | 12376 | 0.18000000 | 0.11 | 0.18000000 | 203,478,770.02 | 7,773.90 |
04/15/21 | 172.46631000 | 1.37 | 0.80 | 172.39000000 | 23136 | -0.08000000 | -0.04 | -0.08000000 | 202,049,628.62 | 7,719.15 |
04/14/21 | 171.10066000 | -0.49 | -0.29 | 171.03000000 | 20236 | -0.07000000 | -0.04 | -0.07000000 | 200,449,726.10 | 7,657.72 |
04/13/21 | 171.59380000 | -0.35 | -0.21 | 171.63500000 | 9059 | 0.04000000 | 0.02 | 0.04000000 | 209,607,142.60 | 7,679.71 |
04/12/21 | 171.94652000 | 0.48 | 0.28 | 172.14000000 | 217016 | 0.19000000 | 0.11 | 0.19000000 | 235,829,982.76 | 7,695.43 |
04/09/21 | 171.46999000 | 1.76 | 1.04 | 171.44010000 | 28803 | -0.03000000 | -0.02 | -0.03000000 | 235,176,401.07 | 7,673.88 |
04/08/21 | 169.70544000 | 0.54 | 0.32 | 169.71420000 | 48890 | 0.01000000 | 0.01 | 0.01000000 | 232,756,270.00 | 7,594.83 |
04/07/21 | 169.16808000 | 0.11 | 0.07 | 169.18150000 | 10774 | 0.01000000 | 0.01 | 0.01000000 | 232,019,266.44 | 7,570.71 |
04/06/21 | 169.05396000 | 0.20 | 0.12 | 168.98000000 | 42867 | -0.07000000 | -0.04 | -0.07000000 | 231,862,750.26 | 7,565.53 |
04/05/21 | 168.85422000 | 2.79 | 1.68 | 168.86000000 | 23605 | 0.01000000 | 0.00 | 0.01000000 | 231,588,799.80 | 7,556.64 |
04/01/21 | 166.06746000 | 1.04 | 0.63 | 165.89000000 | 213558 | -0.18000000 | -0.11 | -0.18000000 | 194,553,177.33 | 7,431.80 |
03/31/21 | 165.02538000 | -0.01 | -0.00 | 165.07500000 | 8929 | 0.05000000 | 0.03 | 0.05000000 | 193,332,353.35 | 7,385.10 |
03/30/21 | 165.03334000 | 0.13 | 0.08 | 165.17000000 | 7508 | 0.14000000 | 0.08 | 0.14000000 | 193,341,675.53 | 7,385.97 |
03/29/21 | 164.90062000 | -0.00 | -0.00 | 164.89000000 | 22093 | -0.01000000 | -0.01 | -0.01000000 | 193,186,190.44 | 7,379.96 |
03/26/21 | 164.90228000 | 3.09 | 1.91 | 164.98000000 | 11782 | 0.08000000 | 0.05 | 0.08000000 | 193,188,128.33 | 7,379.82 |
03/25/21 | 161.81667000 | 1.47 | 0.92 | 162.09000000 | 13315 | 0.27000000 | 0.17 | 0.27000000 | 189,573,245.63 | 7,241.71 |
03/24/21 | 160.34841000 | -0.96 | -0.59 | 160.74060000 | 9163 | 0.39000000 | 0.24 | 0.39000000 | 187,853,136.72 | 7,175.95 |
03/23/21 | 161.30433000 | -0.56 | -0.35 | 161.39000000 | 6010 | 0.09000000 | 0.05 | 0.09000000 | 188,973,022.09 | 7,218.65 |
03/22/21 | 161.86882000 | 1.23 | 0.77 | 161.82000000 | 14470 | -0.05000000 | -0.03 | -0.05000000 | 189,634,339.54 | 7,243.83 |
03/19/21 | 160.63393000 | 2.44 | 1.54 | 160.49000000 | 7333 | -0.14000000 | -0.09 | -0.14000000 | 188,187,626.24 | 7,188.10 |
03/18/21 | 158.19598000 | -1.94 | -1.21 | 158.15000000 | 15737 | -0.05000000 | -0.03 | -0.05000000 | 185,331,490.53 | 7,078.72 |
03/17/21 | 160.13264000 | -0.11 | -0.07 | 160.04000000 | 6774 | -0.09000000 | -0.06 | -0.09000000 | 187,600,357.58 | 7,166.22 |
03/16/21 | 160.24320000 | -0.36 | -0.22 | 160.30000000 | 10729 | 0.06000000 | 0.04 | 0.06000000 | 187,729,871.46 | 7,171.36 |
03/15/21 | 160.60382000 | 1.43 | 0.90 | 160.66000000 | 14955 | 0.06000000 | 0.03 | 0.06000000 | 188,152,358.84 | 7,187.45 |
03/12/21 | 159.17489000 | 1.08 | 0.69 | 159.24130000 | 17351 | 0.07000000 | 0.04 | 0.07000000 | 186,478,314.64 | 7,123.35 |
03/11/21 | 158.09115000 | 1.19 | 0.76 | 158.12470000 | 8108 | 0.03000000 | 0.02 | 0.03000000 | 185,208,683.79 | 7,074.70 |
03/10/21 | 156.90401000 | 1.56 | 1.00 | 157.00000000 | 20617 | 0.10000000 | 0.06 | 0.10000000 | 183,817,906.50 | 7,021.42 |
03/09/21 | 155.34450000 | 2.58 | 1.69 | 155.39000000 | 14020 | 0.05000000 | 0.03 | 0.05000000 | 181,990,903.19 | 6,952.84 |
03/08/21 | 152.76782000 | 0.97 | 0.64 | 152.87000000 | 13642 | 0.10000000 | 0.07 | 0.10000000 | 178,972,231.65 | 6,837.33 |
03/05/21 | 151.79535000 | 2.14 | 1.43 | 151.77000000 | 27537 | -0.03000000 | -0.02 | -0.03000000 | 177,832,955.39 | 6,793.57 |
03/04/21 | 149.65735000 | -2.07 | -1.36 | 149.53530000 | 24466 | -0.12000000 | -0.08 | -0.12000000 | 175,328,219.48 | 6,697.71 |
03/03/21 | 151.72412000 | -2.63 | -1.70 | 151.82720000 | 10089 | 0.10000000 | 0.07 | 0.10000000 | 177,749,514.48 | 6,790.25 |
03/02/21 | 154.35044000 | -1.96 | -1.26 | 154.41090000 | 29671 | 0.06000000 | 0.04 | 0.06000000 | 180,826,324.35 | 6,907.85 |
03/01/21 | 156.31442000 | 2.76 | 1.79 | 156.21000000 | 11891 | -0.10000000 | -0.07 | -0.10000000 | 190,942,907.72 | 6,995.77 |
02/26/21 | 153.55868000 | -0.17 | -0.11 | 153.60000000 | 14246 | 0.04000000 | 0.03 | 0.04000000 | 187,576,685.60 | 6,872.36 |
02/25/21 | 153.72456000 | -3.72 | -2.36 | 153.76000000 | 25823 | 0.04000000 | 0.02 | 0.04000000 | 187,779,318.86 | 6,879.59 |
02/24/21 | 157.44721000 | -1.42 | -0.89 | 157.53000000 | 64329 | 0.08000000 | 0.05 | 0.08000000 | 192,326,648.07 | 7,046.30 |
02/23/21 | 158.86236000 | -1.23 | -0.77 | 158.99000000 | 13940 | 0.13000000 | 0.08 | 0.13000000 | 194,055,294.26 | 7,109.63 |
02/22/21 | 160.09631000 | -2.12 | -1.31 | 160.14000000 | 9651 | 0.04000000 | 0.03 | 0.04000000 | 195,562,600.87 | 7,164.84 |
02/19/21 | 162.21400000 | -0.94 | -0.58 | 162.14000000 | 7415 | -0.07000000 | -0.05 | -0.07000000 | 198,149,429.15 | 7,259.50 |
02/18/21 | 163.15454000 | -0.78 | -0.48 | 163.14000000 | 15241 | -0.01000000 | -0.01 | -0.01000000 | 207,456,055.95 | 7,301.57 |
02/17/21 | 163.93809000 | 1.76 | 1.08 | 164.09000000 | 13800 | 0.15000000 | 0.09 | 0.15000000 | 208,452,365.63 | 7,337.19 |
02/16/21 | 162.17856000 | -0.30 | -0.18 | 162.21830000 | 18234 | 0.04000000 | 0.02 | 0.04000000 | 206,215,062.42 | 7,258.31 |
02/12/21 | 162.47567000 | 0.20 | 0.12 | 162.43420000 | 21354 | -0.04000000 | -0.03 | -0.04000000 | 206,592,853.04 | 7,271.71 |
02/11/21 | 162.27617000 | -1.10 | -0.67 | 162.08000000 | 6992 | -0.20000000 | -0.12 | -0.20000000 | 206,339,174.73 | 7,262.70 |
02/10/21 | 163.37378000 | -0.15 | -0.09 | 163.28940000 | 6036 | -0.08000000 | -0.05 | -0.08000000 | 207,734,831.49 | 7,312.15 |
02/09/21 | 163.52685000 | -0.04 | -0.02 | 163.43600000 | 9562 | -0.09000000 | -0.06 | -0.09000000 | 207,929,456.52 | 7,319.30 |
02/08/21 | 163.56488000 | 0.84 | 0.51 | 163.37720000 | 5136 | -0.19000000 | -0.11 | -0.19000000 | 207,977,820.80 | 7,320.93 |
02/05/21 | 162.72968000 | 0.35 | 0.22 | 162.64000000 | 8922 | -0.09000000 | -0.06 | -0.09000000 | 206,915,831.84 | 7,283.33 |
02/04/21 | 162.37949000 | 1.85 | 1.15 | 162.29000000 | 11316 | -0.09000000 | -0.06 | -0.09000000 | 206,470,559.33 | 7,267.58 |
02/03/21 | 160.52873000 | 0.26 | 0.16 | 160.52410000 | 83953 | 0.00000000 | 0.00 | 0.00000000 | 204,117,261.19 | 7,184.84 |
02/02/21 | 160.27116000 | 2.28 | 1.44 | 160.39000000 | 7395 | 0.12000000 | 0.07 | 0.12000000 | 203,789,754.17 | 7,173.24 |
02/01/21 | 157.99609000 | 1.54 | 0.98 | 158.20000000 | 7677 | 0.20000000 | 0.13 | 0.20000000 | 200,896,925.61 | 7,071.31 |
01/29/21 | 156.45999000 | -3.14 | -1.97 | 156.89000000 | 13036 | 0.43000000 | 0.27 | 0.43000000 | 198,943,727.90 | 7,002.48 |
01/28/21 | 159.60382000 | 1.27 | 0.80 | 160.01000000 | 17290 | 0.41000000 | 0.25 | 0.41000000 | 202,941,208.99 | 7,143.02 |
01/27/21 | 158.32949000 | -4.64 | -2.84 | 158.32200000 | 68963 | -0.01000000 | 0.00 | -0.01000000 | 201,320,848.68 | 7,085.90 |
01/26/21 | 162.96460000 | 0.40 | 0.25 | 162.98000000 | 3899 | 0.02000000 | 0.01 | 0.02000000 | 207,214,546.08 | 7,293.35 |
01/25/21 | 162.56088000 | -0.26 | -0.16 | 162.49540000 | 9771 | -0.07000000 | -0.04 | -0.07000000 | 206,701,200.73 | 7,275.21 |
01/22/21 | 162.82020000 | -0.04 | -0.02 | 162.93000000 | 2980 | 0.11000000 | 0.07 | 0.11000000 | 207,030,931.59 | 7,286.61 |
01/21/21 | 162.85649000 | 0.83 | 0.51 | 162.93000000 | 8725 | 0.07000000 | 0.05 | 0.07000000 | 207,077,077.12 | 7,288.16 |
01/20/21 | 162.02446000 | 2.63 | 1.65 | 162.09000000 | 9172 | 0.07000000 | 0.04 | 0.07000000 | 206,019,127.93 | 7,251.48 |
01/19/21 | 159.39544000 | -1.15 | -0.71 | 159.38480000 | 16676 | -0.01000000 | -0.01 | -0.01000000 | 202,676,243.86 | 7,133.74 |
01/15/21 | 160.54143000 | -0.31 | -0.19 | 160.51050000 | 8277 | -0.03000000 | -0.02 | -0.03000000 | 204,133,407.55 | 7,185.15 |
01/14/21 | 160.84995000 | -1.20 | -0.74 | 160.86000000 | 7345 | 0.01000000 | 0.01 | 0.01000000 | 204,525,698.49 | 7,198.89 |
01/13/21 | 162.05051000 | -0.20 | -0.12 | 162.14990000 | 7864 | 0.10000000 | 0.06 | 0.10000000 | 206,052,249.51 | 7,252.55 |
01/12/21 | 162.24687000 | 1.28 | 0.79 | 162.37080000 | 162 | 0.12000000 | 0.08 | 0.12000000 | 206,301,923.36 | 7,261.27 |
01/11/21 | 160.97145000 | -0.37 | -0.23 | 161.00000000 | 27273 | 0.03000000 | 0.02 | 0.03000000 | 204,680,188.49 | 7,204.12 |
01/08/21 | 161.34460000 | 1.14 | 0.71 | 161.30000000 | 18684 | -0.04000000 | -0.03 | -0.04000000 | 205,154,663.17 | 7,220.61 |
01/07/21 | 160.20349000 | 1.14 | 0.72 | 160.23000000 | 10833 | 0.03000000 | 0.02 | 0.03000000 | 203,703,701.99 | 7,169.47 |
01/06/21 | 159.06096000 | 1.47 | 0.93 | 158.98000000 | 60554 | -0.08000000 | -0.05 | -0.08000000 | 202,250,939.78 | 7,118.64 |
01/05/21 | 157.59263000 | 1.33 | 0.85 | 157.53000000 | 7965 | -0.06000000 | -0.04 | -0.06000000 | 200,383,917.55 | 7,052.87 |
01/04/21 | 156.25914000 | -0.70 | -0.45 | 156.43000000 | 36137 | 0.17000000 | 0.11 | 0.17000000 | 198,688,338.78 | 6,993.13 |
12/31/20 | 156.96092000 | -0.08 | -0.05 | 157.08000000 | 11933 | 0.12000000 | 0.08 | 0.12000000 | 199,580,669.66 | 7,024.41 |
12/30/20 | 157.04309000 | -0.16 | -0.10 | 157.10250000 | 7503 | 0.06000000 | 0.04 | 0.06000000 | 199,685,157.16 | 7,028.25 |
12/29/20 | 157.20555000 | 0.09 | 0.05 | 157.18350000 | 7032 | -0.02000000 | -0.01 | -0.02000000 | 199,891,734.02 | 7,035.46 |
12/28/20 | 157.12026000 | 1.34 | 0.86 | 157.12000000 | 8886 | 0.00000000 | 0.00 | 0.00000000 | 199,783,279.84 | 7,031.57 |
12/24/20 | 155.77709000 | -0.06 | -0.04 | 155.83000000 | 6340 | 0.05000000 | 0.03 | 0.05000000 | 198,075,402.69 | 6,971.21 |
12/23/20 | 155.83316000 | 0.05 | 0.03 | 156.01000000 | 10276 | 0.18000000 | 0.11 | 0.18000000 | 198,146,698.79 | 6,973.65 |
12/22/20 | 155.78572000 | -0.57 | -0.37 | 155.73000000 | 10309 | -0.06000000 | -0.04 | -0.06000000 | 198,086,377.82 | 6,971.46 |
12/21/20 | 156.35939000 | -1.11 | -0.70 | 156.23920000 | 15224 | -0.12000000 | -0.08 | -0.12000000 | 198,815,816.15 | 6,997.06 |
12/18/20 | 157.46460000 | -1.10 | -0.69 | 157.26000000 | 11835 | -0.20000000 | -0.13 | -0.20000000 | 208,094,348.29 | 7,001.26 |
12/17/20 | 158.56512000 | 1.01 | 0.64 | 158.57000000 | 14662 | 0.00000000 | 0.00 | 0.00000000 | 209,548,719.48 | 7,050.23 |
12/16/20 | 157.55538000 | 1.00 | 0.64 | 157.78000000 | 8356 | 0.22000000 | 0.14 | 0.22000000 | 200,336,552.92 | 7,005.17 |
12/15/20 | 156.55188000 | 1.16 | 0.74 | 156.46940000 | 5080 | -0.08000000 | -0.05 | -0.08000000 | 199,060,569.47 | 6,960.38 |
12/14/20 | 155.39628000 | -0.43 | -0.28 | 155.60000000 | 8104 | 0.20000000 | 0.13 | 0.20000000 | 197,591,186.46 | 6,908.81 |
12/11/20 | 155.83105000 | -0.59 | -0.38 | 155.91000000 | 11697 | 0.08000000 | 0.05 | 0.08000000 | 198,144,004.63 | 6,928.19 |
12/10/20 | 156.42489000 | -0.64 | -0.41 | 156.44500000 | 6388 | 0.02000000 | 0.01 | 0.02000000 | 198,899,097.66 | 6,954.59 |
12/09/20 | 157.06119000 | 0.01 | 0.01 | 157.17000000 | 11598 | 0.11000000 | 0.07 | 0.11000000 | 199,708,177.73 | 6,983.57 |
12/08/20 | 157.05119000 | -0.06 | -0.04 | 157.15000000 | 25737 | 0.10000000 | 0.06 | 0.10000000 | 199,695,451.72 | 6,983.06 |
12/07/20 | 157.11598000 | -1.14 | -0.72 | 157.21000000 | 41072 | 0.09000000 | 0.06 | 0.09000000 | 199,777,840.35 | 6,985.88 |
12/04/20 | 158.25809000 | 0.10 | 0.06 | 158.15000000 | 13390 | -0.11000000 | -0.07 | -0.11000000 | 201,230,072.99 | 7,036.56 |
12/03/20 | 158.15718000 | 0.10 | 0.07 | 157.86370000 | 8324 | -0.29000000 | -0.19 | -0.29000000 | 201,101,756.58 | 7,032.00 |
12/02/20 | 158.05238000 | -0.97 | -0.61 | 158.01000000 | 37479 | -0.04000000 | -0.03 | -0.04000000 | 200,968,500.74 | 7,027.26 |
12/01/20 | 159.02317000 | 1.24 | 0.78 | 158.93000000 | 16945 | -0.09000000 | -0.06 | -0.09000000 | 202,202,888.84 | 7,071.62 |
11/30/20 | 157.78515000 | -0.43 | -0.27 | 158.02000000 | 44999 | 0.23000000 | 0.15 | 0.23000000 | 200,628,708.59 | 7,019.29 |
11/27/20 | 158.21840000 | 0.32 | 0.20 | 158.13000000 | 8814 | -0.09000000 | -0.06 | -0.09000000 | 201,179,602.75 | 7,038.48 |
11/25/20 | 157.89683000 | 0.23 | 0.15 | 157.87560000 | 11682 | -0.02000000 | -0.01 | -0.02000000 | 192,875,874.76 | 7,024.04 |
11/24/20 | 157.66807000 | 2.05 | 1.32 | 157.79000000 | 15025 | 0.12000000 | 0.08 | 0.12000000 | 192,596,432.93 | 7,013.80 |
11/23/20 | 155.61691000 | 1.23 | 0.80 | 155.65500000 | 11203 | 0.04000000 | 0.02 | 0.04000000 | 190,090,880.75 | 6,922.47 |
11/20/20 | 154.38341000 | -0.73 | -0.47 | 154.40420000 | 13164 | 0.02000000 | 0.01 | 0.02000000 | 188,584,120.09 | 6,867.40 |
11/19/20 | 155.11292000 | 0.96 | 0.63 | 155.07000000 | 9385 | -0.04000000 | -0.03 | -0.04000000 | 189,475,237.12 | 6,899.79 |
11/18/20 | 154.14804000 | -1.24 | -0.80 | 154.25960000 | 13600 | 0.11000000 | 0.07 | 0.11000000 | 188,296,609.80 | 6,856.80 |
11/17/20 | 155.38667000 | -2.51 | -1.59 | 155.47000000 | 14523 | 0.08000000 | 0.05 | 0.08000000 | 189,809,634.99 | 6,912.43 |
11/16/20 | 157.89959000 | 1.24 | 0.79 | 157.75890000 | 20106 | -0.14000000 | -0.09 | -0.14000000 | 192,879,240.26 | 7,024.55 |
11/13/20 | 156.65564000 | 2.27 | 1.47 | 156.75000000 | 13302 | 0.09000000 | 0.06 | 0.09000000 | 191,359,715.58 | 6,969.03 |
11/12/20 | 154.38614000 | -0.50 | -0.32 | 154.30740000 | 13719 | -0.08000000 | -0.05 | -0.08000000 | 188,587,455.86 | 6,868.14 |
11/11/20 | 154.88664000 | 1.15 | 0.75 | 154.86960000 | 12176 | -0.02000000 | -0.01 | -0.02000000 | 189,198,829.21 | 6,890.57 |
11/10/20 | 153.73936000 | 0.73 | 0.47 | 153.68000000 | 16753 | -0.06000000 | -0.04 | -0.06000000 | 187,797,398.21 | 6,839.48 |
11/09/20 | 153.01310000 | -2.99 | -1.92 | 153.07000000 | 18125 | 0.06000000 | 0.04 | 0.06000000 | 186,910,244.29 | 6,807.12 |
11/06/20 | 156.00475000 | 0.55 | 0.35 | 156.01000000 | 11522 | 0.01000000 | 0.00 | 0.01000000 | 190,564,641.36 | 6,939.96 |
11/05/20 | 155.45913000 | 2.75 | 1.80 | 155.42000000 | 11004 | -0.04000000 | -0.03 | -0.04000000 | 189,898,147.89 | 6,915.63 |
11/04/20 | 152.70768000 | 3.15 | 2.11 | 152.76000000 | 12289 | 0.05000000 | 0.03 | 0.05000000 | 186,537,167.59 | 6,793.21 |
11/03/20 | 149.55357000 | 3.45 | 2.36 | 149.86000000 | 9459 | 0.31000000 | 0.20 | 0.31000000 | 182,684,316.62 | 6,652.88 |
11/02/20 | 146.10754000 | 1.82 | 1.26 | 146.01000000 | 10048 | -0.10000000 | -0.07 | -0.10000000 | 178,474,887.44 | 6,499.58 |
10/30/20 | 144.29239000 | -2.70 | -1.83 | 144.23000000 | 18331 | -0.06000000 | -0.04 | -0.06000000 | 176,257,630.98 | 6,418.74 |
10/29/20 | 146.98844000 | 0.48 | 0.33 | 147.31400000 | 8251 | 0.33000000 | 0.22 | 0.33000000 | 179,550,931.58 | 6,538.50 |
10/28/20 | 146.50913000 | -4.24 | -2.81 | 146.58000000 | 13473 | 0.07000000 | 0.05 | 0.07000000 | 178,965,449.59 | 6,517.31 |
10/27/20 | 150.75199000 | 0.05 | 0.03 | 150.75000000 | 5124 | 0.00000000 | 0.00 | 0.00000000 | 184,148,230.76 | 6,705.91 |
10/26/20 | 150.70154000 | -2.40 | -1.57 | 150.83000000 | 15435 | 0.13000000 | 0.09 | 0.13000000 | 184,086,601.30 | 6,703.61 |
10/23/20 | 153.10279000 | 1.19 | 0.78 | 153.00500000 | 35522 | -0.10000000 | -0.06 | -0.10000000 | 187,019,801.83 | 6,810.19 |
10/22/20 | 151.91216000 | -0.71 | -0.47 | 151.81000000 | 5920 | -0.10000000 | -0.07 | -0.10000000 | 185,565,418.58 | 6,757.18 |
10/21/20 | 152.62701000 | -0.81 | -0.52 | 152.52000000 | 5592 | -0.11000000 | -0.07 | -0.11000000 | 186,438,623.63 | 6,788.90 |
10/20/20 | 153.43227000 | 0.80 | 0.53 | 153.58840000 | 19145 | 0.16000000 | 0.10 | 0.16000000 | 187,422,269.00 | 6,825.39 |
10/19/20 | 152.63033000 | -2.43 | -1.57 | 152.74680000 | 10815 | 0.12000000 | 0.08 | 0.12000000 | 186,442,681.16 | 6,790.05 |
10/16/20 | 155.06101000 | -0.68 | -0.44 | 155.11950000 | 10813 | 0.06000000 | 0.04 | 0.06000000 | 189,411,826.16 | 6,897.90 |
10/15/20 | 155.73899000 | 0.66 | 0.42 | 155.68570000 | 10829 | -0.05000000 | -0.03 | -0.05000000 | 190,239,999.88 | 6,927.97 |
10/14/20 | 155.08078000 | -1.77 | -1.13 | 155.18000000 | 16214 | 0.10000000 | 0.06 | 0.10000000 | 189,435,985.88 | 6,898.64 |
10/13/20 | 156.84747000 | 0.55 | 0.35 | 156.98200000 | 13373 | 0.13000000 | 0.09 | 0.13000000 | 191,594,045.53 | 6,977.11 |
10/12/20 | 156.29558000 | 2.41 | 1.57 | 156.26000000 | 12409 | -0.04000000 | -0.02 | -0.04000000 | 190,919,900.01 | 6,952.51 |
10/09/20 | 153.88096000 | 1.39 | 0.91 | 153.94000000 | 32931 | 0.06000000 | 0.04 | 0.06000000 | 187,970,366.54 | 6,844.98 |
10/08/20 | 152.49036000 | 1.12 | 0.74 | 152.50890000 | 7590 | 0.02000000 | 0.01 | 0.02000000 | 186,271,705.43 | 6,783.11 |
10/07/20 | 151.36936000 | 2.84 | 1.91 | 151.43000000 | 6620 | 0.06000000 | 0.04 | 0.06000000 | 184,902,366.23 | 6,733.21 |
10/06/20 | 148.52696000 | -2.71 | -1.79 | 148.61000000 | 11472 | 0.08000000 | 0.06 | 0.08000000 | 181,430,286.08 | 6,606.81 |
10/05/20 | 151.23843000 | 1.93 | 1.29 | 151.28000000 | 11714 | 0.04000000 | 0.03 | 0.04000000 | 184,742,426.75 | 6,727.27 |
10/02/20 | 149.30872000 | -1.42 | -0.94 | 149.75000000 | 6312 | 0.44000000 | 0.30 | 0.44000000 | 182,385,225.37 | 6,641.45 |
10/01/20 | 150.73229000 | 1.86 | 1.25 | 150.65000000 | 9237 | -0.08000000 | -0.05 | -0.08000000 | 184,124,170.65 | 6,704.66 |
09/30/20 | 148.87201000 | 2.00 | 1.36 | 148.88000000 | 8436 | 0.01000000 | 0.01 | 0.01000000 | 181,851,769.52 | 6,622.30 |
09/29/20 | 146.87474000 | -0.88 | -0.59 | 146.99000000 | 8236 | 0.12000000 | 0.08 | 0.12000000 | 179,412,051.84 | 6,533.69 |
09/28/20 | 147.75341000 | 2.60 | 1.79 | 147.70000000 | 9508 | -0.05000000 | -0.04 | -0.05000000 | 180,485,364.73 | 6,572.67 |
09/25/20 | 145.15274000 | 1.77 | 1.23 | 145.27130000 | 5000 | 0.12000000 | 0.08 | 0.12000000 | 177,308,577.41 | 6,456.92 |
09/24/20 | 143.38561000 | 0.03 | 0.02 | 143.40240000 | 9373 | 0.02000000 | 0.01 | 0.02000000 | 175,149,968.22 | 6,378.33 |
09/23/20 | 143.35210000 | -3.32 | -2.26 | 143.38000000 | 4776 | 0.03000000 | 0.02 | 0.03000000 | 175,109,030.12 | 6,376.78 |
09/22/20 | 146.66959000 | 2.43 | 1.68 | 146.72670000 | 6679 | 0.06000000 | 0.04 | 0.06000000 | 179,161,453.91 | 6,524.14 |
09/21/20 | 144.24126000 | -0.96 | -0.66 | 144.24630000 | 47502 | 0.01000000 | 0.00 | 0.01000000 | 168,983,110.36 | 6,416.17 |
09/18/20 | 145.20185000 | -1.05 | -0.72 | 145.25000000 | 9021 | 0.05000000 | 0.03 | 0.05000000 | 177,368,563.77 | 6,458.27 |
09/17/20 | 146.25158000 | -1.23 | -0.83 | 146.12110000 | 6883 | -0.13000000 | -0.09 | -0.13000000 | 178,650,834.77 | 6,504.97 |
09/16/20 | 147.47978000 | -1.07 | -0.72 | 147.49680000 | 11009 | 0.02000000 | 0.01 | 0.02000000 | 165,403,149.37 | 6,559.60 |
09/15/20 | 148.54952000 | 1.22 | 0.83 | 148.59000000 | 10075 | 0.04000000 | 0.03 | 0.04000000 | 166,602,888.01 | 6,607.20 |
09/14/20 | 147.32486000 | 1.28 | 0.88 | 147.38000000 | 7635 | 0.06000000 | 0.04 | 0.06000000 | 165,229,399.27 | 6,552.59 |
09/11/20 | 146.04343000 | -0.09 | -0.06 | 146.12000000 | 32234 | 0.08000000 | 0.05 | 0.08000000 | 163,792,229.85 | 6,495.57 |
09/10/20 | 146.13443000 | -2.82 | -1.89 | 146.30000000 | 17402 | 0.17000000 | 0.11 | 0.17000000 | 163,894,296.35 | 6,499.57 |
09/09/20 | 148.95026000 | 3.07 | 2.11 | 149.01000000 | 18859 | 0.06000000 | 0.04 | 0.06000000 | 167,052,338.60 | 6,624.88 |
09/08/20 | 145.87942000 | -3.28 | -2.20 | 145.82000000 | 52715 | -0.06000000 | -0.04 | -0.06000000 | 163,608,290.51 | 6,488.07 |
09/04/20 | 149.15804000 | -1.75 | -1.16 | 149.20000000 | 22220 | 0.04000000 | 0.03 | 0.04000000 | 167,285,363.12 | 6,633.80 |
09/03/20 | 150.90601000 | -5.03 | -3.23 | 151.00000000 | 26172 | 0.09000000 | 0.06 | 0.09000000 | 169,245,763.66 | 6,711.59 |
09/02/20 | 155.93701000 | 2.05 | 1.33 | 156.02000000 | 14308 | 0.08000000 | 0.05 | 0.08000000 | 174,888,192.93 | 6,935.54 |
09/01/20 | 153.88295000 | 1.70 | 1.12 | 153.88990000 | 7319 | 0.01000000 | 0.00 | 0.01000000 | 172,584,499.56 | 6,845.21 |
08/31/20 | 152.18167000 | -0.19 | -0.13 | 152.05000000 | 11420 | -0.13000000 | -0.09 | -0.13000000 | 170,676,462.60 | 6,769.40 |
08/28/20 | 152.37470000 | 0.48 | 0.32 | 152.48000000 | 8532 | 0.11000000 | 0.07 | 0.11000000 | 170,892,953.36 | 6,777.90 |
08/27/20 | 151.89115000 | -0.31 | -0.20 | 151.92000000 | 12082 | 0.03000000 | 0.02 | 0.03000000 | 170,350,633.00 | 6,756.32 |
08/26/20 | 152.20070000 | 1.59 | 1.06 | 152.29000000 | 7758 | 0.09000000 | 0.06 | 0.09000000 | 170,697,804.44 | 6,770.03 |
08/25/20 | 150.61062000 | 0.55 | 0.36 | 150.57000000 | 17992 | -0.04000000 | -0.03 | -0.04000000 | 168,914,484.66 | 6,699.18 |
08/24/20 | 150.06400000 | 1.35 | 0.91 | 149.89000000 | 9244 | -0.17000000 | -0.12 | -0.17000000 | 168,301,431.67 | 6,674.79 |
08/21/20 | 148.71810000 | 0.58 | 0.39 | 148.64000000 | 9190 | -0.08000000 | -0.05 | -0.08000000 | 159,356,055.90 | 6,614.71 |
08/20/20 | 148.14270000 | -0.83 | -0.56 | 148.16180000 | 12112 | 0.02000000 | 0.01 | 0.02000000 | 158,739,496.45 | 6,589.04 |
08/19/20 | 148.97649000 | -0.44 | -0.30 | 149.01860000 | 22718 | 0.04000000 | 0.03 | 0.04000000 | 152,184,100.75 | 6,626.05 |
08/18/20 | 149.42032000 | 0.76 | 0.51 | 149.55000000 | 30807 | 0.13000000 | 0.09 | 0.13000000 | 152,637,493.21 | 6,645.77 |
08/17/20 | 148.65975000 | 2.40 | 1.64 | 148.73910000 | 17196 | 0.08000000 | 0.05 | 0.08000000 | 151,860,544.74 | 6,612.89 |
08/14/20 | 146.26151000 | 0.75 | 0.51 | 146.22000000 | 7526 | -0.04000000 | -0.03 | -0.04000000 | 149,410,668.09 | 6,506.01 |
08/13/20 | 145.51329000 | -0.46 | -0.32 | 145.49560000 | 7852 | -0.02000000 | -0.01 | -0.02000000 | 148,646,332.03 | 6,472.81 |
08/12/20 | 145.97641000 | 2.43 | 1.69 | 145.99880000 | 66545 | 0.02000000 | 0.02 | 0.02000000 | 141,820,607.85 | 6,494.29 |
08/11/20 | 143.54567000 | -1.33 | -0.92 | 143.54000000 | 10763 | -0.01000000 | 0.00 | -0.01000000 | 139,459,066.26 | 6,386.12 |
08/10/20 | 144.87191000 | 0.85 | 0.59 | 144.91530000 | 6377 | 0.04000000 | 0.03 | 0.04000000 | 140,747,555.06 | 6,445.05 |
08/07/20 | 144.01917000 | 0.27 | 0.19 | 144.00200000 | 6669 | -0.02000000 | -0.01 | -0.02000000 | 139,919,086.11 | 6,406.96 |
08/06/20 | 143.75226000 | -0.08 | -0.06 | 143.84000000 | 6917 | 0.09000000 | 0.06 | 0.09000000 | 139,659,772.74 | 6,395.05 |
08/05/20 | 143.83391000 | 0.45 | 0.31 | 143.94000000 | 8547 | 0.11000000 | 0.07 | 0.11000000 | 139,739,105.26 | 6,398.60 |
08/04/20 | 143.38244000 | 1.41 | 0.99 | 143.31000000 | 4978 | -0.07000000 | -0.05 | -0.07000000 | 139,300,485.93 | 6,378.45 |
08/03/20 | 141.97333000 | 0.32 | 0.23 | 142.11000000 | 9876 | 0.14000000 | 0.10 | 0.14000000 | 137,931,487.18 | 6,315.72 |
07/31/20 | 141.65108000 | 0.92 | 0.65 | 141.47010000 | 8341 | -0.18000000 | -0.13 | -0.18000000 | 137,618,411.34 | 6,301.24 |
07/30/20 | 140.73473000 | 0.20 | 0.14 | 140.72270000 | 8025 | -0.01000000 | -0.01 | -0.01000000 | 136,728,153.79 | 6,260.41 |
07/29/20 | 140.53905000 | 1.15 | 0.82 | 140.49300000 | 6200 | -0.05000000 | -0.03 | -0.05000000 | 136,538,044.68 | 6,251.84 |
07/28/20 | 139.39291000 | -0.78 | -0.55 | 139.47000000 | 7848 | 0.08000000 | 0.06 | 0.08000000 | 135,424,530.75 | 6,200.84 |
07/27/20 | 140.16986000 | 0.65 | 0.47 | 140.17740000 | 8764 | 0.01000000 | 0.01 | 0.01000000 | 136,179,362.00 | 6,235.34 |
07/24/20 | 139.51763000 | 0.07 | 0.05 | 139.41450000 | 6353 | -0.10000000 | -0.07 | -0.10000000 | 135,545,702.59 | 6,206.15 |
07/23/20 | 139.44840000 | -1.90 | -1.34 | 139.37900000 | 11073 | -0.07000000 | -0.05 | -0.07000000 | 128,506,024.48 | 6,203.00 |
07/22/20 | 141.34842000 | 0.70 | 0.50 | 141.35470000 | 5000 | 0.01000000 | 0.00 | 0.01000000 | 130,256,946.47 | 6,287.45 |
07/21/20 | 140.65089000 | 0.45 | 0.32 | 140.56000000 | 6995 | -0.09000000 | -0.06 | -0.09000000 | 129,614,151.60 | 6,256.98 |
07/20/20 | 140.20176000 | 2.05 | 1.49 | 140.32550000 | 10686 | 0.12000000 | 0.09 | 0.12000000 | 129,200,271.52 | 6,237.35 |
07/17/20 | 138.14850000 | -0.17 | -0.12 | 138.19000000 | 8236 | 0.04000000 | 0.03 | 0.04000000 | 127,308,122.38 | 6,145.54 |
07/16/20 | 138.31752000 | 0.17 | 0.12 | 138.30000000 | 4547 | -0.02000000 | -0.01 | -0.02000000 | 127,463,883.58 | 6,153.08 |
07/15/20 | 138.14992000 | 0.62 | 0.45 | 138.11000000 | 30798 | -0.04000000 | -0.03 | -0.04000000 | 127,309,438.08 | 6,145.66 |
07/14/20 | 137.52528000 | 1.37 | 1.01 | 137.59890000 | 21195 | 0.07000000 | 0.05 | 0.07000000 | 126,733,808.22 | 6,118.01 |
07/13/20 | 136.15092000 | -1.80 | -1.31 | 136.08000000 | 21939 | -0.07000000 | -0.05 | -0.07000000 | 118,659,746.55 | 6,057.07 |
07/10/20 | 137.95512000 | 1.26 | 0.92 | 137.97000000 | 7657 | 0.01000000 | 0.01 | 0.01000000 | 120,232,159.69 | 6,137.13 |
07/09/20 | 136.69307000 | 0.73 | 0.53 | 136.74420000 | 7963 | 0.05000000 | 0.04 | 0.05000000 | 119,132,244.09 | 6,081.26 |
07/08/20 | 135.96659000 | 0.84 | 0.62 | 135.96210000 | 9496 | 0.00000000 | 0.00 | 0.00000000 | 118,499,100.37 | 6,048.47 |
07/07/20 | 135.12630000 | -1.03 | -0.76 | 135.52000000 | 12037 | 0.39000000 | 0.29 | 0.39000000 | 117,766,755.44 | 6,010.86 |
07/06/20 | 136.15935000 | 2.13 | 1.59 | 136.21000000 | 32326 | 0.05000000 | 0.04 | 0.05000000 | 118,667,097.85 | 6,056.51 |
07/02/20 | 134.02590000 | 0.62 | 0.47 | 133.85000000 | 25722 | -0.18000000 | -0.13 | -0.18000000 | 116,807,726.46 | 5,961.60 |
07/01/20 | 133.40243000 | 0.92 | 0.69 | 133.34000000 | 11557 | -0.06000000 | -0.05 | -0.06000000 | 116,264,356.73 | 5,933.85 |
06/30/20 | 132.48414000 | 1.50 | 1.14 | 132.54000000 | 13861 | 0.06000000 | 0.04 | 0.06000000 | 115,464,034.24 | 5,893.27 |
06/29/20 | 130.98859000 | 1.78 | 1.38 | 130.77050000 | 7673 | -0.22000000 | -0.17 | -0.22000000 | 114,160,614.17 | 5,827.04 |
06/26/20 | 129.20928000 | -2.11 | -1.61 | 129.24340000 | 12157 | 0.03000000 | 0.03 | 0.03000000 | 112,609,889.44 | 5,748.00 |
06/25/20 | 131.31928000 | 0.31 | 0.24 | 131.24400000 | 18855 | -0.08000000 | -0.06 | -0.08000000 | 114,448,824.06 | 5,841.63 |
06/24/20 | 131.00547000 | -2.23 | -1.67 | 131.02540000 | 25273 | 0.02000000 | 0.02 | 0.02000000 | 114,175,332.34 | 5,827.81 |
06/23/20 | 133.23303000 | 0.69 | 0.52 | 133.30000000 | 54242 | 0.07000000 | 0.05 | 0.07000000 | 116,116,717.47 | 5,926.51 |
06/22/20 | 132.54598000 | 1.08 | 0.83 | 132.54000000 | 44659 | -0.01000000 | 0.00 | -0.01000000 | 115,517,927.91 | 5,895.94 |
06/19/20 | 131.46129000 | 0.13 | 0.10 | 131.43000000 | 38752 | -0.03000000 | -0.02 | -0.03000000 | 121,145,655.49 | 5,847.33 |
06/18/20 | 131.32983000 | -0.60 | -0.45 | 131.23000000 | 7169 | -0.10000000 | -0.08 | -0.10000000 | 121,024,512.11 | 5,841.42 |
06/17/20 | 131.92954000 | 0.08 | 0.06 | 131.84000000 | 26296 | -0.09000000 | -0.07 | -0.09000000 | 114,980,682.66 | 5,868.08 |
06/16/20 | 131.85259000 | 3.21 | 2.50 | 131.47000000 | 30912 | -0.38000000 | -0.29 | -0.38000000 | 114,913,615.34 | 5,864.60 |
06/15/20 | 128.64080000 | 0.90 | 0.71 | 128.44610000 | 13999 | -0.19000000 | -0.15 | -0.19000000 | 112,114,448.96 | 5,721.42 |
06/12/20 | 127.73853000 | -0.01 | -0.01 | 127.86740000 | 9859 | 0.13000000 | 0.10 | 0.13000000 | 111,328,088.20 | 5,681.05 |
06/11/20 | 127.75198000 | -5.13 | -3.86 | 127.86000000 | 53981 | 0.11000000 | 0.08 | 0.11000000 | 104,952,212.47 | 5,681.60 |
06/10/20 | 132.88425000 | -0.53 | -0.39 | 133.02460000 | 11577 | 0.14000000 | 0.11 | 0.14000000 | 109,168,528.20 | 5,910.26 |
06/09/20 | 133.40954000 | -0.19 | -0.14 | 133.52000000 | 20865 | 0.11000000 | 0.08 | 0.11000000 | 109,600,073.56 | 5,933.80 |
06/08/20 | 133.60282000 | 1.43 | 1.09 | 133.60000000 | 17785 | 0.00000000 | 0.00 | 0.00000000 | 109,758,858.41 | 5,942.34 |
06/05/20 | 132.16808000 | 2.13 | 1.64 | 132.25000000 | 71396 | 0.08000000 | 0.06 | 0.08000000 | 108,580,176.40 | 5,878.23 |
06/04/20 | 130.03863000 | -1.08 | -0.83 | 130.01000000 | 18909 | -0.03000000 | -0.02 | -0.03000000 | 106,830,763.97 | 5,783.29 |
06/03/20 | 131.12193000 | 0.74 | 0.57 | 131.07000000 | 71432 | -0.05000000 | -0.04 | -0.05000000 | 107,720,730.81 | 5,831.51 |
06/02/20 | 130.38331000 | 1.13 | 0.88 | 130.31710000 | 6668 | -0.07000000 | -0.05 | -0.07000000 | 107,113,929.47 | 5,799.66 |
06/01/20 | 129.25157000 | 0.34 | 0.27 | 129.27000000 | 13668 | 0.02000000 | 0.01 | 0.02000000 | 106,184,175.51 | 5,749.19 |
05/29/20 | 128.90994000 | 1.51 | 1.19 | 128.89000000 | 16697 | -0.02000000 | -0.02 | -0.02000000 | 99,458,017.86 | 5,733.92 |
05/28/20 | 127.39622000 | -0.45 | -0.35 | 127.44000000 | 19066 | 0.04000000 | 0.03 | 0.04000000 | 98,290,129.40 | 5,666.44 |
05/27/20 | 127.84709000 | 1.75 | 1.38 | 127.78000000 | 18497 | -0.07000000 | -0.05 | -0.07000000 | 98,637,989.63 | 5,686.47 |
05/26/20 | 126.10116000 | 0.92 | 0.74 | 126.25000000 | 15814 | 0.15000000 | 0.12 | 0.15000000 | 97,290,950.43 | 5,608.65 |
05/22/20 | 125.17853000 | -0.45 | -0.36 | 125.13000000 | 10319 | -0.05000000 | -0.04 | -0.05000000 | 96,579,119.52 | 5,567.35 |
05/21/20 | 125.62605000 | -0.13 | -0.10 | 125.70000000 | 19885 | 0.07000000 | 0.06 | 0.07000000 | 96,924,392.17 | 5,587.22 |
05/20/20 | 125.75319000 | 0.68 | 0.54 | 125.78810000 | 15279 | 0.03000000 | 0.03 | 0.03000000 | 97,022,483.69 | 5,592.88 |
05/19/20 | 125.07340000 | -0.75 | -0.60 | 125.13000000 | 10408 | 0.06000000 | 0.05 | 0.06000000 | 96,498,006.62 | 5,562.54 |
05/18/20 | 125.82403000 | 3.33 | 2.72 | 125.89000000 | 10875 | 0.07000000 | 0.05 | 0.07000000 | 97,077,136.00 | 5,596.85 |
05/15/20 | 122.49065000 | 1.88 | 1.56 | 122.49100000 | 10890 | 0.00000000 | 0.00 | 0.00000000 | 94,505,337.43 | 5,448.22 |
05/14/20 | 120.60940000 | 0.98 | 0.82 | 120.40000000 | 67440 | -0.21000000 | -0.17 | -0.21000000 | 99,084,357.98 | 5,364.51 |
05/13/20 | 119.62735000 | -1.29 | -1.06 | 119.48000000 | 13274 | -0.15000000 | -0.12 | -0.15000000 | 98,277,576.39 | 5,320.98 |
05/12/20 | 120.91380000 | -2.19 | -1.78 | 121.21000000 | 12231 | 0.30000000 | 0.24 | 0.30000000 | 99,334,433.75 | 5,378.23 |
05/11/20 | 123.10716000 | 1.07 | 0.88 | 123.31000000 | 10792 | 0.20000000 | 0.16 | 0.20000000 | 101,136,345.99 | 5,475.91 |
05/08/20 | 122.03755000 | 1.99 | 1.66 | 121.97350000 | 10152 | -0.06000000 | -0.05 | -0.06000000 | 100,257,626.99 | 5,428.07 |
05/07/20 | 120.05054000 | 0.90 | 0.75 | 119.94720000 | 7918 | -0.10000000 | -0.09 | -0.10000000 | 98,625,237.51 | 5,339.55 |
05/06/20 | 119.15363000 | 0.08 | 0.07 | 119.20000000 | 14742 | 0.05000000 | 0.04 | 0.05000000 | 103,846,080.67 | 5,300.29 |
05/05/20 | 119.07370000 | 0.56 | 0.47 | 119.07190000 | 13979 | 0.00000000 | 0.00 | 0.00000000 | 103,776,420.59 | 5,296.66 |
05/04/20 | 118.51193000 | 1.51 | 1.29 | 118.48000000 | 11509 | -0.03000000 | -0.03 | -0.03000000 | 103,286,821.92 | 5,271.56 |
05/01/20 | 117.00617000 | -3.90 | -3.22 | 116.88000000 | 12320 | -0.13000000 | -0.11 | -0.13000000 | 101,974,506.52 | 5,204.37 |
04/30/20 | 120.90397000 | -0.65 | -0.54 | 120.89000000 | 18728 | -0.01000000 | -0.01 | -0.01000000 | 99,326,355.31 | 5,377.80 |
04/29/20 | 121.55513000 | 1.34 | 1.11 | 121.55000000 | 12010 | -0.01000000 | 0.00 | -0.01000000 | 99,861,311.56 | 5,406.95 |
04/28/20 | 120.21673000 | -0.77 | -0.64 | 120.17000000 | 17369 | -0.05000000 | -0.04 | -0.05000000 | 98,761,773.39 | 5,347.30 |
04/27/20 | 120.98813000 | 1.40 | 1.17 | 121.04000000 | 21100 | 0.05000000 | 0.04 | 0.05000000 | 99,395,496.44 | 5,381.63 |
04/24/20 | 119.58323000 | 2.08 | 1.77 | 119.46000000 | 7266 | -0.12000000 | -0.10 | -0.12000000 | 104,220,490.39 | 5,318.99 |
04/23/20 | 117.50254000 | -0.17 | -0.15 | 117.67000000 | 19739 | 0.17000000 | 0.14 | 0.17000000 | 102,407,110.36 | 5,226.28 |
04/22/20 | 117.67402000 | 1.84 | 1.59 | 117.74000000 | 12892 | 0.07000000 | 0.06 | 0.07000000 | 102,556,557.23 | 5,233.91 |
04/21/20 | 115.83322000 | -2.93 | -2.47 | 116.04940000 | 19431 | 0.22000000 | 0.19 | 0.22000000 | 100,952,238.08 | 5,152.45 |
04/20/20 | 118.76118000 | -1.65 | -1.37 | 118.85580000 | 15762 | 0.09000000 | 0.08 | 0.09000000 | 97,565,994.81 | 5,283.04 |
04/17/20 | 120.40817000 | 1.82 | 1.54 | 120.26110000 | 83888 | -0.15000000 | -0.12 | -0.15000000 | 98,919,048.19 | 5,356.14 |
04/16/20 | 118.58391000 | 2.49 | 2.15 | 118.66000000 | 17833 | 0.08000000 | 0.06 | 0.08000000 | 97,420,360.64 | 5,274.95 |
04/15/20 | 116.08938000 | -1.80 | -1.53 | 116.10120000 | 16988 | 0.01000000 | 0.01 | 0.01000000 | 95,371,027.50 | 5,163.94 |
04/14/20 | 117.89081000 | 4.69 | 4.14 | 117.83930000 | 25988 | -0.05000000 | -0.04 | -0.05000000 | 96,850,951.41 | 5,244.01 |
04/13/20 | 113.20053000 | 1.30 | 1.16 | 113.27000000 | 11960 | 0.07000000 | 0.06 | 0.07000000 | 92,997,747.11 | 5,035.34 |
04/09/20 | 111.90522000 | 0.95 | 0.85 | 112.00000000 | 27809 | 0.09000000 | 0.08 | 0.09000000 | 91,933,606.31 | 4,977.53 |
04/08/20 | 110.95760000 | 1.92 | 1.76 | 110.85000000 | 9030 | -0.11000000 | -0.10 | -0.11000000 | 91,155,110.06 | 4,935.34 |
04/07/20 | 109.04111000 | 0.15 | 0.14 | 109.10000000 | 19936 | 0.06000000 | 0.05 | 0.06000000 | 89,580,649.09 | 4,850.04 |
04/06/20 | 108.89407000 | 6.64 | 6.49 | 108.79000000 | 15845 | -0.10000000 | -0.10 | -0.10000000 | 89,459,857.63 | 4,843.46 |
04/03/20 | 102.25514000 | -0.91 | -0.89 | 102.13130000 | 13071 | -0.12000000 | -0.12 | -0.12000000 | 84,005,770.46 | 4,548.16 |
04/02/20 | 103.16921000 | 0.32 | 0.32 | 103.12750000 | 9487 | -0.04000000 | -0.04 | -0.04000000 | 84,756,701.90 | 4,588.77 |
04/01/20 | 102.84501000 | -2.63 | -2.49 | 102.78560000 | 18151 | -0.06000000 | -0.06 | -0.06000000 | 79,348,109.96 | 4,574.68 |
03/31/20 | 105.47218000 | -1.52 | -1.42 | 105.29000000 | 12524 | -0.18000000 | -0.17 | -0.18000000 | 81,375,059.28 | 4,691.46 |
03/30/20 | 106.99151000 | 2.63 | 2.52 | 107.09000000 | 15476 | 0.10000000 | 0.09 | 0.10000000 | 82,547,266.03 | 4,759.17 |
03/27/20 | 104.36633000 | -2.31 | -2.16 | 104.44230000 | 30894 | 0.08000000 | 0.07 | 0.08000000 | 80,521,860.34 | 4,642.31 |
03/26/20 | 106.67586000 | 5.28 | 5.21 | 106.54970000 | 29210 | -0.13000000 | -0.12 | -0.13000000 | 82,303,731.27 | 4,744.96 |
03/25/20 | 101.39612000 | -1.05 | -1.02 | 101.41750000 | 16831 | 0.02000000 | 0.02 | 0.02000000 | 78,230,252.19 | 4,510.16 |
03/24/20 | 102.44580000 | 5.13 | 5.28 | 102.40880000 | 35248 | -0.04000000 | -0.04 | -0.04000000 | 63,673,238.06 | 4,556.78 |
03/23/20 | 97.31143000 | 0.24 | 0.25 | 97.56000000 | 21930 | 0.25000000 | 0.26 | 0.25000000 | 60,482,070.81 | 4,328.47 |
03/20/20 | 97.06649000 | -3.81 | -3.78 | 97.23000000 | 104018 | 0.16000000 | 0.17 | 0.16000000 | 60,329,833.59 | 4,317.24 |
03/19/20 | 100.87991000 | 0.77 | 0.77 | 101.05000000 | 24216 | 0.17000000 | 0.17 | 0.17000000 | 62,699,992.83 | 4,487.30 |
03/18/20 | 100.10889000 | -2.68 | -2.61 | 99.08860000 | 21389 | -1.02000000 | -1.02 | -1.02000000 | 62,220,780.07 | 4,453.55 |
03/17/20 | 102.79049000 | 7.06 | 7.38 | 102.52000000 | 70789 | -0.27000000 | -0.26 | -0.27000000 | 63,887,477.80 | 4,573.26 |
03/16/20 | 95.72913000 | -11.55 | -10.77 | 95.55000000 | 21602 | -0.18000000 | -0.19 | -0.18000000 | 59,498,620.74 | 4,258.52 |
03/13/20 | 107.27900000 | 7.15 | 7.14 | 106.60750000 | 51966 | -0.67000000 | -0.63 | -0.67000000 | 66,677,224.62 | 4,773.45 |
03/12/20 | 100.12684000 | -10.79 | -9.72 | 100.20050000 | 41771 | 0.07000000 | 0.07 | 0.07000000 | 67,238,278.66 | 4,454.57 |
03/11/20 | 110.91307000 | -5.04 | -4.35 | 110.95000000 | 21140 | 0.04000000 | 0.03 | 0.04000000 | 74,481,563.82 | 4,935.46 |
03/10/20 | 115.95408000 | 4.85 | 4.36 | 115.73920000 | 25934 | -0.21000000 | -0.19 | -0.21000000 | 77,866,759.40 | 5,161.25 |
03/09/20 | 111.10597000 | -5.01 | -4.31 | 111.39780000 | 44513 | 0.29000000 | 0.26 | 0.29000000 | 74,611,105.21 | 4,945.24 |
03/06/20 | 116.11295000 | -1.15 | -0.98 | 116.30730000 | 20128 | 0.19000000 | 0.17 | 0.19000000 | 77,973,447.53 | 5,168.12 |
03/05/20 | 117.25840000 | -2.86 | -2.38 | 117.37520000 | 29590 | 0.12000000 | 0.10 | 0.12000000 | 78,742,649.01 | 5,219.10 |
03/04/20 | 120.11475000 | 4.47 | 3.86 | 120.10000000 | 31590 | -0.01000000 | -0.01 | -0.01000000 | 80,660,775.01 | 5,346.29 |
03/03/20 | 115.64786000 | -2.72 | -2.30 | 115.50340000 | 39056 | -0.14000000 | -0.12 | -0.14000000 | 77,661,122.26 | 5,147.25 |
03/02/20 | 118.36885000 | 5.96 | 5.30 | 118.49000000 | 43259 | 0.12000000 | 0.10 | 0.12000000 | 79,488,349.31 | 5,268.41 |
02/28/20 | 112.41024000 | -1.91 | -1.67 | 112.52000000 | 48562 | 0.11000000 | 0.10 | 0.11000000 | 75,486,960.67 | 5,002.89 |
02/27/20 | 114.32382000 | -5.15 | -4.31 | 114.56630000 | 35644 | 0.24000000 | 0.21 | 0.24000000 | 76,771,988.40 | 5,088.15 |
02/26/20 | 119.47429000 | -0.21 | -0.18 | 119.54000000 | 48215 | 0.07000000 | 0.05 | 0.07000000 | 86,204,404.39 | 5,317.52 |
02/25/20 | 119.68710000 | -2.91 | -2.37 | 119.77490000 | 66601 | 0.09000000 | 0.07 | 0.09000000 | 86,357,953.42 | 5,326.94 |
02/24/20 | 122.59814000 | -3.56 | -2.82 | 122.69410000 | 14967 | 0.10000000 | 0.08 | 0.10000000 | 88,458,360.60 | 5,456.56 |
02/21/20 | 126.15941000 | -1.20 | -0.94 | 126.06000000 | 13616 | -0.10000000 | -0.08 | -0.10000000 | 91,027,927.47 | 5,615.02 |
02/20/20 | 127.35496000 | 0.39 | 0.31 | 127.16000000 | 8254 | -0.19000000 | -0.15 | -0.19000000 | 91,890,548.26 | 5,668.22 |
02/19/20 | 126.96357000 | 0.14 | 0.11 | 126.97610000 | 3106 | 0.01000000 | 0.01 | 0.01000000 | 91,608,149.18 | 5,650.83 |
02/18/20 | 126.82081000 | 0.72 | 0.57 | 126.74540000 | 7055 | -0.08000000 | -0.06 | -0.08000000 | 91,505,143.49 | 5,644.42 |
02/14/20 | 126.10429000 | -0.25 | -0.20 | 125.95000000 | 4518 | -0.15000000 | -0.12 | -0.15000000 | 90,988,154.03 | 5,613.16 |
02/13/20 | 126.35484000 | -0.05 | -0.04 | 126.34160000 | 2856 | -0.01000000 | -0.01 | -0.01000000 | 91,168,935.60 | 5,624.26 |
02/12/20 | 126.40013000 | 1.16 | 0.92 | 126.35410000 | 2873 | -0.05000000 | -0.04 | -0.05000000 | 91,201,613.00 | 5,626.52 |
02/11/20 | 125.24313000 | 0.63 | 0.51 | 125.17210000 | 5601 | -0.07000000 | -0.06 | -0.07000000 | 90,366,799.57 | 5,575.23 |
02/10/20 | 124.61228000 | 1.32 | 1.07 | 124.53340000 | 5826 | -0.08000000 | -0.06 | -0.08000000 | 89,911,626.23 | 5,547.10 |
02/07/20 | 123.28793000 | 0.08 | 0.07 | 123.23000000 | 6727 | -0.06000000 | -0.05 | -0.06000000 | 88,956,062.55 | 5,487.99 |
02/06/20 | 123.20643000 | 0.21 | 0.17 | 123.26740000 | 4928 | 0.06000000 | 0.05 | 0.06000000 | 88,897,256.61 | 5,484.31 |
02/05/20 | 122.99884000 | 1.53 | 1.26 | 122.97030000 | 6086 | -0.03000000 | -0.02 | -0.03000000 | 88,747,477.13 | 5,475.19 |
02/04/20 | 121.46899000 | 1.83 | 1.53 | 121.74330000 | 6849 | 0.27000000 | 0.23 | 0.27000000 | 87,643,643.12 | 5,407.05 |
02/03/20 | 119.64266000 | 0.16 | 0.14 | 119.66620000 | 7407 | 0.02000000 | 0.02 | 0.02000000 | 86,325,888.47 | 5,325.71 |
01/31/20 | 119.48086000 | -0.29 | -0.24 | 119.53000000 | 30007 | 0.05000000 | 0.04 | 0.05000000 | 86,209,144.24 | 5,318.35 |
01/30/20 | 119.77190000 | -0.10 | -0.08 | 119.77410000 | 9800 | 0.00000000 | 0.00 | 0.00000000 | 98,396,330.48 | 5,331.30 |
01/29/20 | 119.87015000 | -0.49 | -0.40 | 119.91040000 | 6796 | 0.04000000 | 0.03 | 0.04000000 | 98,477,041.76 | 5,335.62 |
01/28/20 | 120.35565000 | 1.04 | 0.87 | 120.40750000 | 3343 | 0.05000000 | 0.04 | 0.05000000 | 98,875,897.35 | 5,357.18 |
01/27/20 | 119.31810000 | -0.81 | -0.67 | 119.37260000 | 10625 | 0.05000000 | 0.05 | 0.05000000 | 98,023,519.86 | 5,310.94 |
01/24/20 | 120.12846000 | -1.73 | -1.42 | 120.10350000 | 13674 | -0.02000000 | -0.02 | -0.02000000 | 98,689,250.81 | 5,346.86 |
01/23/20 | 121.85621000 | 0.09 | 0.07 | 121.87440000 | 1498 | 0.02000000 | 0.01 | 0.02000000 | 100,108,658.02 | 5,423.71 |
01/22/20 | 121.76740000 | -0.05 | -0.04 | 121.79980000 | 4198 | 0.03000000 | 0.03 | 0.03000000 | 100,035,691.78 | 5,419.71 |
01/21/20 | 121.81299000 | 0.22 | 0.18 | 121.81000000 | 8279 | 0.00000000 | 0.00 | 0.00000000 | 100,073,145.03 | 5,422.22 |
01/17/20 | 121.58890000 | 0.20 | 0.17 | 121.51560000 | 8881 | -0.07000000 | -0.06 | -0.07000000 | 99,889,050.48 | 5,412.37 |
01/16/20 | 121.38501000 | 0.85 | 0.70 | 121.35880000 | 3382 | -0.03000000 | -0.02 | -0.03000000 | 99,721,544.72 | 5,403.25 |
01/15/20 | 120.53977000 | -0.50 | -0.41 | 120.49490000 | 5632 | -0.04000000 | -0.04 | -0.04000000 | 99,027,160.74 | 5,365.59 |
01/14/20 | 121.03687000 | 0.17 | 0.14 | 121.01230000 | 67789 | -0.02000000 | -0.02 | -0.02000000 | 105,487,387.82 | 5,387.66 |
01/13/20 | 120.87135000 | 0.11 | 0.09 | 120.85720000 | 11386 | -0.01000000 | -0.01 | -0.01000000 | 105,343,125.84 | 5,380.24 |
01/10/20 | 120.75809000 | -0.46 | -0.38 | 120.76770000 | 2039 | 0.01000000 | 0.01 | 0.01000000 | 105,244,415.60 | 5,375.05 |
01/09/20 | 121.22165000 | 0.81 | 0.67 | 121.19330000 | 14763 | -0.03000000 | -0.02 | -0.03000000 | 105,648,424.13 | 5,395.62 |
01/08/20 | 120.41621000 | -0.13 | -0.10 | 120.48000000 | 6300 | 0.06000000 | 0.05 | 0.06000000 | 104,946,463.71 | 5,359.74 |
01/07/20 | 120.54152000 | -0.37 | -0.31 | 120.58000000 | 3873 | 0.04000000 | 0.03 | 0.04000000 | 105,055,671.91 | 5,365.26 |
01/06/20 | 120.91194000 | 0.54 | 0.44 | 120.84300000 | 5659 | -0.07000000 | -0.06 | -0.07000000 | 105,378,506.78 | 5,381.80 |
01/03/20 | 120.37692000 | -0.70 | -0.58 | 120.40000000 | 33393 | 0.02000000 | 0.02 | 0.02000000 | 104,912,216.31 | 5,357.95 |
01/02/20 | 121.07849000 | 0.83 | 0.69 | 120.81000000 | 14767 | -0.27000000 | -0.22 | -0.27000000 | 105,523,657.52 | 5,389.11 |
12/31/19 | 120.25309000 | 0.03 | 0.02 | 120.11000000 | 11954 | -0.14000000 | -0.12 | -0.14000000 | 104,804,295.10 | 5,352.67 |
12/30/19 | 120.22790000 | -0.58 | -0.48 | 120.15990000 | 5954 | -0.07000000 | -0.06 | -0.07000000 | 104,782,343.94 | 5,351.68 |
12/27/19 | 120.80841000 | -0.07 | -0.06 | 120.80350000 | 9222 | 0.00000000 | 0.00 | 0.00000000 | 105,288,271.21 | 5,377.34 |
12/26/19 | 120.88113000 | 1.15 | 0.96 | 120.81980000 | 3212 | -0.06000000 | -0.05 | -0.06000000 | 105,351,652.88 | 5,380.53 |
12/24/19 | 119.72801000 | 0.30 | 0.25 | 119.72000000 | 1791 | -0.01000000 | -0.01 | -0.01000000 | 104,346,672.84 | 5,329.14 |
12/23/19 | 119.42379000 | -1.43 | -1.18 | 119.38340000 | 10466 | -0.04000000 | -0.03 | -0.04000000 | 104,081,532.95 | 5,315.55 |
12/20/19 | 120.85530000 | 0.35 | 0.29 | 120.86000000 | 7039 | 0.00000000 | 0.00 | 0.00000000 | 111,371,904.92 | 5,330.44 |
12/19/19 | 120.50262000 | 0.64 | 0.54 | 120.45440000 | 3832 | -0.05000000 | -0.04 | -0.05000000 | 111,046,902.25 | 5,314.83 |
12/18/19 | 119.86134000 | -0.36 | -0.30 | 120.07000000 | 3904 | 0.21000000 | 0.17 | 0.21000000 | 104,462,872.27 | 5,286.47 |
12/17/19 | 120.22087000 | 0.34 | 0.29 | 120.25260000 | 4807 | 0.03000000 | 0.03 | 0.03000000 | 104,776,213.81 | 5,302.29 |
12/16/19 | 119.87760000 | 0.50 | 0.42 | 119.91000000 | 2286 | 0.03000000 | 0.03 | 0.03000000 | 104,477,042.24 | 5,287.09 |
12/13/19 | 119.37498000 | -0.32 | -0.27 | 119.44240000 | 1774 | 0.07000000 | 0.06 | 0.07000000 | 104,038,991.99 | 5,264.90 |
12/12/19 | 119.69466000 | 0.84 | 0.71 | 119.70360000 | 12696 | 0.01000000 | 0.01 | 0.01000000 | 104,317,605.44 | 5,278.96 |
12/11/19 | 118.85487000 | -0.01 | -0.01 | 118.87090000 | 30957 | 0.02000000 | 0.01 | 0.02000000 | 103,585,702.77 | 5,242.01 |
12/10/19 | 118.86137000 | -0.31 | -0.26 | 118.85360000 | 4052 | -0.01000000 | -0.01 | -0.01000000 | 103,591,365.43 | 5,242.25 |
12/09/19 | 119.17260000 | 0.33 | 0.28 | 119.21120000 | 30882 | 0.04000000 | 0.03 | 0.04000000 | 103,862,614.47 | 5,256.08 |
12/06/19 | 118.84082000 | 0.75 | 0.63 | 118.86000000 | 6329 | 0.02000000 | 0.02 | 0.02000000 | 103,573,461.79 | 5,241.29 |
12/05/19 | 118.09215000 | -0.30 | -0.25 | 118.05250000 | 8273 | -0.04000000 | -0.03 | -0.04000000 | 102,920,972.19 | 5,208.20 |
12/04/19 | 118.38848000 | 0.33 | 0.28 | 118.33000000 | 5494 | -0.06000000 | -0.05 | -0.06000000 | 103,179,226.61 | 5,221.99 |
12/03/19 | 118.06286000 | -1.12 | -0.94 | 118.07000000 | 17492 | 0.01000000 | 0.01 | 0.01000000 | 102,895,439.63 | 5,208.57 |
12/02/19 | 119.18196000 | -0.80 | -0.67 | 119.17000000 | 11678 | -0.01000000 | -0.01 | -0.01000000 | 103,870,772.19 | 5,257.87 |
11/29/19 | 119.98482000 | -0.74 | -0.61 | 120.01300000 | 9307 | 0.03000000 | 0.02 | 0.03000000 | 104,570,487.96 | 5,293.17 |
11/27/19 | 120.72254000 | 0.60 | 0.50 | 120.78000000 | 14125 | 0.06000000 | 0.05 | 0.06000000 | 105,213,435.25 | 5,325.66 |
11/26/19 | 120.12584000 | 0.19 | 0.15 | 120.08000000 | 8730 | -0.05000000 | -0.04 | -0.05000000 | 104,693,389.99 | 5,299.30 |
11/25/19 | 119.93999000 | 0.70 | 0.59 | 119.94500000 | 27746 | 0.01000000 | 0.00 | 0.01000000 | 98,534,420.95 | 5,291.05 |
11/22/19 | 119.23504000 | 0.27 | 0.23 | 119.23320000 | 6482 | 0.00000000 | 0.00 | 0.00000000 | 97,955,280.45 | 5,259.82 |
11/21/19 | 118.96523000 | -0.20 | -0.17 | 119.00000000 | 8257 | 0.03000000 | 0.03 | 0.03000000 | 97,733,622.09 | 5,247.88 |
11/20/19 | 119.16798000 | 0.05 | 0.04 | 119.17000000 | 64345 | 0.00000000 | 0.00 | 0.00000000 | 85,983,388.60 | 5,256.86 |
11/19/19 | 119.12070000 | -1.37 | -1.14 | 119.15000000 | 25458 | 0.03000000 | 0.02 | 0.03000000 | 85,949,276.40 | 5,254.72 |
11/18/19 | 120.49345000 | 0.26 | 0.22 | 120.48410000 | 13807 | -0.01000000 | -0.01 | -0.01000000 | 86,939,760.47 | 5,315.61 |
11/15/19 | 120.22945000 | 0.35 | 0.29 | 120.18000000 | 22575 | -0.05000000 | -0.04 | -0.05000000 | 86,749,276.80 | 5,303.83 |
11/14/19 | 119.87832000 | 0.57 | 0.48 | 119.88860000 | 38163 | 0.01000000 | 0.01 | 0.01000000 | 86,495,920.89 | 5,288.93 |
11/13/19 | 119.31108000 | 0.11 | 0.09 | 119.34440000 | 20262 | 0.03000000 | 0.03 | 0.03000000 | 86,086,643.01 | 5,264.08 |
11/12/19 | 119.20234000 | 0.22 | 0.18 | 119.24000000 | 19349 | 0.04000000 | 0.03 | 0.04000000 | 86,008,180.98 | 5,259.53 |
11/11/19 | 118.98609000 | -0.23 | -0.19 | 118.92480000 | 16341 | -0.06000000 | -0.05 | -0.06000000 | 85,852,150.79 | 5,249.94 |
11/08/19 | 119.21415000 | -0.10 | -0.08 | 119.18000000 | 21210 | -0.03000000 | -0.03 | -0.03000000 | 86,016,703.04 | 5,259.86 |
11/07/19 | 119.31176000 | 0.22 | 0.19 | 119.23270000 | 12515 | -0.08000000 | -0.07 | -0.08000000 | 86,087,130.05 | 5,264.11 |
11/06/19 | 119.09040000 | 0.23 | 0.19 | 119.05060000 | 14564 | -0.04000000 | -0.03 | -0.04000000 | 85,927,413.82 | 5,254.30 |
11/05/19 | 118.86062000 | 0.45 | 0.38 | 118.86000000 | 22198 | 0.00000000 | 0.00 | 0.00000000 | 85,761,622.42 | 5,244.11 |
11/04/19 | 118.41080000 | 0.67 | 0.57 | 118.40110000 | 5142 | -0.01000000 | -0.01 | -0.01000000 | 85,437,061.97 | 5,224.21 |
11/01/19 | 117.74049500 | 1.30 | 1.11 | 117.75000000 | 18155 | 0.01000000 | 0.01 | 0.01000000 | 84,953,417.66 | 5,194.48 |
10/31/19 | 116.44545800 | -0.84 | -0.71 | 116.28620000 | 6049 | -0.16000000 | -0.14 | -0.16000000 | 84,019,007.89 | 5,137.29 |
10/30/19 | 117.28270900 | 0.42 | 0.36 | 117.23000000 | 15890 | -0.05000000 | -0.04 | -0.05000000 | 84,623,110.92 | 5,174.36 |
10/29/19 | 116.86301700 | -0.90 | -0.77 | 116.92000000 | 7522 | 0.06000000 | 0.05 | 0.06000000 | 84,320,289.67 | 5,155.79 |
10/28/19 | 117.76695800 | 0.55 | 0.47 | 117.79000000 | 5868 | 0.02000000 | 0.02 | 0.02000000 | 84,972,510.99 | 5,195.62 |
10/25/19 | 117.21388900 | 0.02 | 0.02 | 117.23000000 | 10732 | 0.02000000 | 0.01 | 0.02000000 | 84,573,454.70 | 5,171.07 |
10/24/19 | 117.19168700 | 0.31 | 0.27 | 117.27510000 | 14966 | 0.08000000 | 0.07 | 0.08000000 | 84,557,435.15 | 5,170.04 |
10/23/19 | 116.88075300 | -0.79 | -0.67 | 116.87410000 | 4722 | -0.01000000 | -0.01 | -0.01000000 | 84,333,086.80 | 5,156.28 |
10/22/19 | 117.66801200 | 0.07 | 0.06 | 117.69000000 | 6073 | 0.02000000 | 0.02 | 0.02000000 | 79,017,718.27 | 5,191.51 |
10/21/19 | 117.59355700 | 0.05 | 0.04 | 117.64000000 | 27063 | 0.05000000 | 0.04 | 0.05000000 | 73,088,041.08 | 5,188.56 |
10/18/19 | 117.54407500 | -0.59 | -0.50 | 117.67920000 | 8769 | 0.14000000 | 0.11 | 0.14000000 | 73,057,286.87 | 5,186.22 |
10/17/19 | 118.13818800 | 0.96 | 0.82 | 118.14070000 | 10255 | 0.00000000 | 0.00 | 0.00000000 | 73,426,546.46 | 5,212.38 |
10/16/19 | 117.17607700 | 0.63 | 0.54 | 117.17000000 | 5784 | -0.01000000 | -0.01 | -0.01000000 | 72,828,564.51 | 5,169.90 |
10/15/19 | 116.54786200 | 1.37 | 1.19 | 116.56000000 | 5574 | 0.01000000 | 0.01 | 0.01000000 | 72,438,109.47 | 5,142.14 |
10/14/19 | 115.18133200 | -0.31 | -0.27 | 115.22220000 | 5246 | 0.04000000 | 0.04 | 0.04000000 | 71,588,769.04 | 5,081.83 |
10/11/19 | 115.49507100 | 1.41 | 1.24 | 115.53000000 | 20012 | 0.03000000 | 0.03 | 0.03000000 | 71,783,767.48 | 5,095.52 |
10/10/19 | 114.08026700 | 0.83 | 0.73 | 114.07690000 | 6084 | 0.00000000 | 0.00 | 0.00000000 | 70,904,422.52 | 5,033.07 |
10/09/19 | 113.25191400 | 1.10 | 0.98 | 113.34080000 | 7920 | 0.09000000 | 0.08 | 0.09000000 | 70,389,575.46 | 4,996.49 |
10/08/19 | 112.15207800 | -0.99 | -0.87 | 112.22040000 | 6622 | 0.07000000 | 0.06 | 0.07000000 | 69,705,993.21 | 4,947.94 |
10/07/19 | 113.13826800 | -0.35 | -0.31 | 113.17000000 | 21330 | 0.03000000 | 0.03 | 0.03000000 | 70,318,941.44 | 4,991.51 |
10/04/19 | 113.48582300 | 1.25 | 1.12 | 113.44000000 | 5887 | -0.05000000 | -0.04 | -0.05000000 | 70,534,957.56 | 5,006.81 |
10/03/19 | 112.23408000 | 0.31 | 0.28 | 112.14950000 | 21134 | -0.08000000 | -0.08 | -0.08000000 | 69,756,960.22 | 4,951.56 |
10/02/19 | 111.92201200 | -2.02 | -1.77 | 111.92510000 | 19569 | 0.00000000 | 0.00 | 0.00000000 | 69,563,000.12 | 4,938.08 |
10/01/19 | 113.93790200 | -0.55 | -0.48 | 113.94000000 | 5980 | 0.00000000 | 0.00 | 0.00000000 | 70,815,938.34 | 5,026.91 |
09/30/19 | 114.48517700 | 0.83 | 0.73 | 114.46840000 | 4705 | -0.02000000 | -0.01 | -0.02000000 | 71,156,086.88 | 5,050.99 |
09/27/19 | 113.65943700 | -0.39 | -0.34 | 113.66000000 | 7522 | 0.00000000 | 0.00 | 0.00000000 | 70,642,863.89 | 5,014.64 |
09/26/19 | 114.04620800 | -0.64 | -0.56 | 114.00000000 | 4336 | -0.05000000 | -0.04 | -0.05000000 | 70,883,254.19 | 5,031.64 |
09/25/19 | 114.68331900 | 0.73 | 0.64 | 114.72200000 | 9231 | 0.04000000 | 0.03 | 0.04000000 | 71,279,238.46 | 5,059.68 |
09/24/19 | 113.94838000 | -1.01 | -0.88 | 113.94000000 | 17978 | -0.01000000 | -0.01 | -0.01000000 | 70,822,450.70 | 5,027.23 |
09/23/19 | 114.95611200 | 0.05 | 0.04 | 114.93000000 | 4862 | -0.03000000 | -0.02 | -0.03000000 | 71,448,787.71 | 5,071.61 |
09/20/19 | 114.91095500 | -0.84 | -0.72 | 114.88000000 | 3994 | -0.03000000 | -0.03 | -0.03000000 | 77,166,269.12 | 5,069.32 |
09/19/19 | 115.74813500 | -0.10 | -0.09 | 115.69000000 | 13790 | -0.06000000 | -0.05 | -0.06000000 | 77,728,461.50 | 5,106.27 |
09/18/19 | 115.84818400 | -0.04 | -0.03 | 115.89000000 | 3231 | 0.04000000 | 0.04 | 0.04000000 | 72,003,238.24 | 5,110.65 |
09/17/19 | 115.88600100 | 0.55 | 0.48 | 115.88550000 | 3303 | 0.00000000 | 0.00 | 0.00000000 | 72,026,742.65 | 5,112.42 |
09/16/19 | 115.33731100 | -1.53 | -1.31 | 115.31000000 | 7652 | -0.03000000 | -0.02 | -0.03000000 | 71,685,714.58 | 5,088.12 |
09/13/19 | 116.86560600 | 0.04 | 0.04 | 116.89000000 | 6832 | 0.02000000 | 0.02 | 0.02000000 | 72,635,596.98 | 5,155.53 |
09/12/19 | 116.82352900 | 0.02 | 0.02 | 116.81000000 | 11106 | -0.01000000 | -0.01 | -0.01000000 | 72,609,445.06 | 5,153.62 |
09/11/19 | 116.80548500 | 0.16 | 0.13 | 116.68330000 | 8405 | -0.12000000 | -0.10 | -0.12000000 | 72,598,230.29 | 5,152.92 |
09/10/19 | 116.65019900 | 0.09 | 0.08 | 116.59000000 | 4851 | -0.06000000 | -0.05 | -0.06000000 | 72,501,715.07 | 5,146.13 |
09/09/19 | 116.55588400 | 0.83 | 0.71 | 116.61000000 | 12762 | 0.05000000 | 0.05 | 0.05000000 | 72,443,095.51 | 5,142.05 |
09/06/19 | 115.72847600 | 0.59 | 0.51 | 115.76000000 | 30085 | 0.03000000 | 0.03 | 0.03000000 | 71,928,835.63 | 5,105.34 |
09/05/19 | 115.14219600 | 1.70 | 1.50 | 115.08000000 | 18575 | -0.06000000 | -0.05 | -0.06000000 | 71,564,444.70 | 5,079.38 |
09/04/19 | 113.44243300 | 1.21 | 1.08 | 113.45270000 | 995 | 0.01000000 | 0.01 | 0.01000000 | 70,507,988.87 | 5,004.21 |
09/03/19 | 112.23073500 | -0.40 | -0.36 | 112.21000000 | 11347 | -0.02000000 | -0.02 | -0.02000000 | 69,754,881.02 | 4,951.63 |
08/30/19 | 112.63192300 | -0.06 | -0.05 | 112.68000000 | 3148 | 0.05000000 | 0.04 | 0.05000000 | 70,004,232.11 | 4,969.16 |
08/29/19 | 112.69050800 | 1.71 | 1.54 | 112.67620000 | 9300 | -0.01000000 | -0.01 | -0.01000000 | 64,406,118.83 | 4,971.82 |
08/28/19 | 110.98084000 | 1.19 | 1.09 | 110.96000000 | 13894 | -0.02000000 | -0.02 | -0.02000000 | 63,428,990.56 | 4,896.43 |
08/27/19 | 109.78675700 | -0.50 | -0.45 | 109.88000000 | 22908 | 0.09000000 | 0.08 | 0.09000000 | 62,746,535.34 | 4,843.64 |
08/26/19 | 110.28503300 | 1.14 | 1.05 | 110.17000000 | 11793 | -0.12000000 | -0.10 | -0.12000000 | 63,031,315.75 | 4,865.61 |
08/23/19 | 109.14177400 | -2.59 | -2.32 | 109.02990000 | 12788 | -0.11000000 | -0.10 | -0.11000000 | 62,377,907.24 | 4,814.97 |
08/22/19 | 111.73586600 | 0.38 | 0.35 | 111.91370000 | 8222 | 0.18000000 | 0.16 | 0.18000000 | 63,860,511.29 | 4,929.51 |
08/21/19 | 111.35136300 | 2.45 | 2.25 | 111.31360000 | 9750 | -0.04000000 | -0.03 | -0.04000000 | 63,640,756.01 | 4,912.57 |
08/20/19 | 108.90287200 | -0.10 | -0.09 | 108.89000000 | 6418 | -0.01000000 | -0.01 | -0.01000000 | 62,241,367.64 | 4,804.38 |
08/19/19 | 108.99970600 | 1.43 | 1.33 | 109.03000000 | 9024 | 0.03000000 | 0.03 | 0.03000000 | 62,296,711.29 | 4,809.08 |
08/16/19 | 107.56908800 | 1.47 | 1.39 | 107.65440000 | 9149 | 0.09000000 | 0.08 | 0.09000000 | 61,479,068.54 | 4,746.32 |
08/15/19 | 106.09463500 | 0.62 | 0.59 | 106.04000000 | 15970 | -0.05000000 | -0.05 | -0.05000000 | 60,636,373.33 | 4,681.28 |
08/14/19 | 105.47630100 | -3.31 | -3.04 | 105.60290000 | 5424 | 0.13000000 | 0.12 | 0.13000000 | 60,282,975.79 | 4,653.94 |
08/13/19 | 108.78569400 | 2.25 | 2.11 | 108.74490000 | 9900 | -0.04000000 | -0.04 | -0.04000000 | 62,174,396.89 | 4,800.47 |
08/12/19 | 106.53470300 | -1.13 | -1.05 | 106.59000000 | 3787 | 0.06000000 | 0.05 | 0.06000000 | 60,887,885.57 | 4,699.01 |
08/09/19 | 107.66279200 | -1.13 | -1.04 | 107.72510000 | 2813 | 0.06000000 | 0.06 | 0.06000000 | 61,532,623.47 | 4,750.78 |
08/08/19 | 108.79428700 | 1.65 | 1.54 | 108.79000000 | 5393 | 0.00000000 | 0.00 | 0.00000000 | 62,179,308.01 | 4,800.69 |
08/07/19 | 107.14205500 | 0.96 | 0.90 | 107.21650000 | 3944 | 0.07000000 | 0.07 | 0.07000000 | 61,235,005.84 | 4,728.37 |
08/06/19 | 106.18559700 | 1.11 | 1.06 | 106.23730000 | 1498 | 0.05000000 | 0.05 | 0.05000000 | 60,688,360.68 | 4,686.03 |
08/05/19 | 105.07381600 | -3.01 | -2.79 | 105.21700000 | 15902 | 0.14000000 | 0.14 | 0.14000000 | 60,052,943.23 | 4,636.85 |
08/02/19 | 108.08878700 | -0.61 | -0.56 | 108.04400000 | 8088 | -0.04000000 | -0.04 | -0.04000000 | 61,776,092.76 | 4,769.88 |
08/01/19 | 108.69599800 | -1.33 | -1.21 | 108.70520000 | 60129 | 0.01000000 | 0.01 | 0.01000000 | 62,123,132.71 | 4,796.67 |
07/31/19 | 110.02718400 | -1.49 | -1.33 | 110.09000000 | 7229 | 0.06000000 | 0.06 | 0.06000000 | 62,883,946.85 | 4,855.38 |
07/30/19 | 111.51441900 | -0.49 | -0.44 | 111.39130000 | 987 | -0.12000000 | -0.11 | -0.12000000 | 63,733,947.68 | 4,921.02 |
07/29/19 | 112.00607000 | -0.35 | -0.31 | 111.97000000 | 3283 | -0.04000000 | -0.03 | -0.04000000 | 64,014,941.70 | 4,942.68 |
07/26/19 | 112.35444800 | 0.21 | 0.19 | 112.36220000 | 3442 | 0.01000000 | 0.01 | 0.01000000 | 64,214,050.46 | 4,957.94 |
07/25/19 | 112.14491500 | -0.89 | -0.79 | 112.11740000 | 3331 | -0.03000000 | -0.02 | -0.03000000 | 64,094,295.69 | 4,948.61 |
07/24/19 | 113.03486800 | 0.66 | 0.59 | 113.02350000 | 1868 | -0.01000000 | -0.01 | -0.01000000 | 64,602,931.17 | 4,987.85 |
07/23/19 | 112.37334600 | 0.47 | 0.42 | 112.37000000 | 3070 | 0.00000000 | 0.00 | 0.00000000 | 64,224,851.38 | 4,959.20 |
07/22/19 | 111.90609500 | -0.45 | -0.40 | 111.87470000 | 8070 | -0.03000000 | -0.03 | -0.03000000 | 63,957,802.60 | 4,938.95 |
07/19/19 | 112.35586400 | -0.73 | -0.65 | 112.41000000 | 9127 | 0.05000000 | 0.05 | 0.05000000 | 64,214,859.62 | 4,958.67 |
07/18/19 | 113.08886800 | -0.31 | -0.27 | 113.05200000 | 6743 | -0.04000000 | -0.03 | -0.04000000 | 64,633,793.82 | 4,990.97 |
07/17/19 | 113.39703900 | -1.05 | -0.92 | 113.47180000 | 6678 | 0.07000000 | 0.07 | 0.07000000 | 64,809,923.15 | 5,004.49 |
07/16/19 | 114.45167700 | -0.25 | -0.22 | 114.46950000 | 12240 | 0.02000000 | 0.02 | 0.02000000 | 65,412,681.57 | 5,050.93 |
07/15/19 | 114.70136200 | 0.26 | 0.23 | 114.61160000 | 5537 | -0.09000000 | -0.08 | -0.09000000 | 65,555,384.24 | 5,061.89 |
07/12/19 | 114.43857300 | 1.18 | 1.04 | 114.40170000 | 13102 | -0.04000000 | -0.03 | -0.04000000 | 65,405,192.40 | 5,050.14 |
07/11/19 | 113.26003800 | 0.81 | 0.72 | 113.21640000 | 11308 | -0.04000000 | -0.04 | -0.04000000 | 70,394,624.81 | 4,998.06 |
07/10/19 | 112.45249500 | 0.37 | 0.33 | 112.39600000 | 21408 | -0.06000000 | -0.05 | -0.06000000 | 69,892,711.88 | 4,962.30 |
07/09/19 | 112.08692000 | 0.23 | 0.20 | 112.06200000 | 13624 | -0.02000000 | -0.02 | -0.02000000 | 69,665,495.57 | 4,946.13 |
07/08/19 | 111.85770200 | 0.38 | 0.34 | 111.84220000 | 3164 | -0.02000000 | -0.01 | -0.02000000 | 69,523,029.62 | 4,936.09 |
07/05/19 | 111.47780700 | 0.20 | 0.18 | 111.34670000 | 2002 | -0.13000000 | -0.12 | -0.13000000 | 69,286,913.05 | 4,919.30 |
07/03/19 | 111.27731600 | 1.03 | 0.93 | 111.16970000 | 7399 | -0.11000000 | -0.10 | -0.11000000 | 69,162,302.00 | 4,910.36 |
07/02/19 | 110.25006200 | 0.41 | 0.38 | 110.19000000 | 1729 | -0.06000000 | -0.05 | -0.06000000 | 68,523,831.81 | 4,865.34 |
07/01/19 | 109.83567200 | 0.87 | 0.80 | 109.78930000 | 6785 | -0.05000000 | -0.04 | -0.05000000 | 68,266,275.09 | 4,847.02 |
06/28/19 | 108.96862100 | 0.13 | 0.12 | 108.88230000 | 2496 | -0.09000000 | -0.08 | -0.09000000 | 67,727,376.53 | 4,808.74 |
06/27/19 | 108.83560800 | 0.55 | 0.51 | 108.85510000 | 3047 | 0.02000000 | 0.02 | 0.02000000 | 67,644,704.53 | 4,802.94 |
06/26/19 | 108.28200700 | 0.22 | 0.20 | 108.37610000 | 3226 | 0.09000000 | 0.09 | 0.09000000 | 67,300,624.48 | 4,778.49 |
06/25/19 | 108.06248200 | -0.67 | -0.62 | 108.08000000 | 3930 | 0.02000000 | 0.02 | 0.02000000 | 67,164,182.50 | 4,768.77 |
06/24/19 | 108.73685800 | -0.63 | -0.58 | 108.70120000 | 8945 | -0.04000000 | -0.03 | -0.04000000 | 67,583,328.41 | 4,798.45 |
06/21/19 | 109.36838600 | -0.36 | -0.33 | 109.31000000 | 5264 | -0.06000000 | -0.05 | -0.06000000 | 67,975,842.54 | 4,825.96 |
06/20/19 | 109.73186900 | 0.53 | 0.49 | 109.73000000 | 4889 | 0.00000000 | 0.00 | 0.00000000 | 68,201,758.62 | 4,841.97 |
06/19/19 | 109.19931600 | 0.15 | 0.14 | 109.22000000 | 3610 | 0.02000000 | 0.02 | 0.02000000 | 67,870,760.25 | 4,818.40 |
06/18/19 | 109.05145300 | 0.44 | 0.41 | 108.98150000 | 8672 | -0.07000000 | -0.06 | -0.07000000 | 67,778,858.80 | 4,811.83 |
06/17/19 | 108.60955700 | 0.37 | 0.34 | 108.55560000 | 2638 | -0.05000000 | -0.05 | -0.05000000 | 67,504,207.16 | 4,792.28 |
06/14/19 | 108.24151600 | 0.12 | 0.11 | 108.29680000 | 5008 | 0.06000000 | 0.05 | 0.06000000 | 67,275,458.10 | 4,775.89 |
06/13/19 | 108.12004400 | 1.02 | 0.95 | 108.08000000 | 2835 | -0.04000000 | -0.04 | -0.04000000 | 67,199,959.38 | 4,770.48 |
06/12/19 | 107.09975400 | 0.01 | 0.01 | 107.02000000 | 11784 | -0.08000000 | -0.07 | -0.08000000 | 66,565,817.49 | 4,725.54 |
06/11/19 | 107.09015400 | 0.29 | 0.27 | 107.08140000 | 10130 | -0.01000000 | -0.01 | -0.01000000 | 66,559,850.67 | 4,725.21 |
06/10/19 | 106.79858800 | 1.32 | 1.25 | 106.82000000 | 8324 | 0.02000000 | 0.02 | 0.02000000 | 66,378,633.46 | 4,712.44 |
06/07/19 | 105.47609300 | 1.49 | 1.43 | 105.41000000 | 4656 | -0.07000000 | -0.06 | -0.07000000 | 65,556,661.98 | 4,654.06 |
06/06/19 | 103.98682900 | 0.57 | 0.55 | 103.97120000 | 30077 | -0.02000000 | -0.02 | -0.02000000 | 69,830,379.73 | 4,588.28 |
06/05/19 | 103.41643700 | 0.35 | 0.34 | 103.39730000 | 4200 | -0.02000000 | -0.02 | -0.02000000 | 69,447,343.45 | 4,563.06 |
06/04/19 | 103.06469600 | 2.03 | 2.01 | 102.99710000 | 21531 | -0.07000000 | -0.07 | -0.07000000 | 74,364,373.75 | 4,548.55 |
06/03/19 | 101.03359500 | -0.44 | -0.44 | 100.99100000 | 7686 | -0.04000000 | -0.04 | -0.04000000 | 72,898,871.08 | 4,458.90 |
05/31/19 | 101.47831400 | -1.41 | -1.37 | 101.46000000 | 6721 | -0.02000000 | -0.02 | -0.02000000 | 73,219,749.39 | 4,478.39 |
05/30/19 | 102.89194100 | 0.60 | 0.58 | 102.84020000 | 3580 | -0.05000000 | -0.05 | -0.05000000 | 74,239,725.51 | 4,540.82 |
05/29/19 | 102.29498200 | -1.11 | -1.07 | 102.30040000 | 4261 | 0.01000000 | 0.01 | 0.01000000 | 73,809,001.25 | 4,514.53 |
05/28/19 | 103.40057500 | -0.58 | -0.56 | 103.33000000 | 4881 | -0.07000000 | -0.07 | -0.07000000 | 74,606,720.70 | 4,563.25 |
05/24/19 | 103.98148300 | 0.45 | 0.44 | 103.95000000 | 2525 | -0.03000000 | -0.03 | -0.03000000 | 75,025,863.59 | 4,588.70 |
05/23/19 | 103.52971300 | -1.09 | -1.05 | 103.54000000 | 5663 | 0.01000000 | 0.01 | 0.01000000 | 74,699,897.53 | 4,568.73 |
05/22/19 | 104.62415300 | -0.64 | -0.61 | 104.58000000 | 3150 | -0.04000000 | -0.04 | -0.04000000 | 75,489,570.27 | 4,616.97 |
05/21/19 | 105.26882100 | 0.59 | 0.56 | 105.23000000 | 3723 | -0.04000000 | -0.04 | -0.04000000 | 75,954,717.91 | 4,645.39 |
05/20/19 | 104.68329600 | -0.15 | -0.14 | 104.71460000 | 15364 | 0.03000000 | 0.03 | 0.03000000 | 75,532,243.74 | 4,619.55 |
05/17/19 | 104.83327400 | -0.42 | -0.40 | 104.81000000 | 6760 | -0.02000000 | -0.02 | -0.02000000 | 75,640,457.50 | 4,626.02 |
05/16/19 | 105.25146500 | 0.75 | 0.72 | 105.22350000 | 3398 | -0.03000000 | -0.03 | -0.03000000 | 75,942,195.49 | 4,644.90 |
05/15/19 | 104.50275400 | 0.55 | 0.53 | 104.48000000 | 5120 | -0.02000000 | -0.02 | -0.02000000 | 75,401,977.29 | 4,611.75 |
05/14/19 | 103.95337200 | 0.57 | 0.55 | 103.93000000 | 5074 | -0.02000000 | -0.02 | -0.02000000 | 75,005,580.69 | 4,587.58 |
05/13/19 | 103.38509400 | -3.01 | -2.83 | 103.41000000 | 14671 | 0.02000000 | 0.02 | 0.02000000 | 74,595,550.27 | 4,563.00 |
05/10/19 | 106.39548400 | 0.01 | 0.01 | 106.35000000 | 16546 | -0.05000000 | -0.04 | -0.05000000 | 76,767,640.59 | 4,695.74 |
05/09/19 | 106.38504400 | -0.15 | -0.14 | 106.36000000 | 12386 | -0.03000000 | -0.02 | -0.03000000 | 76,760,107.26 | 4,695.20 |
05/08/19 | 106.53067700 | 0.20 | 0.19 | 106.58010000 | 4341 | 0.05000000 | 0.05 | 0.05000000 | 76,865,186.37 | 4,702.50 |
05/07/19 | 106.33045200 | -1.90 | -1.75 | 106.31000000 | 8594 | -0.02000000 | -0.02 | -0.02000000 | 76,720,718.03 | 4,693.66 |
05/06/19 | 108.22642900 | -0.23 | -0.21 | 108.19000000 | 6847 | -0.04000000 | -0.03 | -0.04000000 | 78,088,723.66 | 4,777.68 |
05/03/19 | 108.45172200 | 0.83 | 0.77 | 108.39000000 | 5370 | -0.06000000 | -0.06 | -0.06000000 | 78,251,279.80 | 4,787.57 |
05/02/19 | 107.62218400 | 0.52 | 0.49 | 107.56280000 | 3717 | -0.06000000 | -0.06 | -0.06000000 | 77,652,742.67 | 4,750.90 |
05/01/19 | 107.09741400 | -1.13 | -1.04 | 107.12000000 | 2755 | 0.02000000 | 0.02 | 0.02000000 | 77,274,104.54 | 4,727.56 |
04/30/19 | 108.22356600 | 0.34 | 0.32 | 108.24000000 | 1911 | 0.02000000 | 0.02 | 0.02000000 | 78,086,658.43 | 4,777.44 |
04/29/19 | 107.88300900 | -0.02 | -0.02 | 107.87160000 | 3295 | -0.01000000 | -0.01 | -0.01000000 | 77,840,935.52 | 4,762.28 |
04/26/19 | 107.90353400 | -0.14 | -0.13 | 107.89000000 | 6990 | -0.01000000 | -0.01 | -0.01000000 | 77,855,744.82 | 4,763.07 |
04/25/19 | 108.04294700 | -0.49 | -0.45 | 108.02000000 | 3412 | -0.02000000 | -0.02 | -0.02000000 | 77,956,335.81 | 4,769.28 |
04/24/19 | 108.53315200 | 0.13 | 0.12 | 108.58110000 | 3635 | 0.05000000 | 0.04 | 0.05000000 | 78,310,033.76 | 4,790.91 |
04/23/19 | 108.40148200 | 1.08 | 1.00 | 108.39000000 | 2630 | -0.01000000 | -0.01 | -0.01000000 | 78,215,029.89 | 4,785.01 |
04/22/19 | 107.32330200 | -0.50 | -0.47 | 107.31000000 | 17940 | -0.01000000 | -0.01 | -0.01000000 | 77,437,089.99 | 4,737.64 |
04/18/19 | 107.82726700 | -0.17 | -0.16 | 107.81160000 | 7675 | -0.02000000 | -0.01 | -0.02000000 | 77,800,715.94 | 4,760.28 |
04/17/19 | 107.99626500 | 0.03 | 0.03 | 108.06000000 | 4885 | 0.06000000 | 0.06 | 0.06000000 | 77,922,653.39 | 4,767.69 |
04/16/19 | 107.96392600 | 0.30 | 0.28 | 107.98000000 | 6962 | 0.02000000 | 0.01 | 0.02000000 | 77,899,320.19 | 4,766.22 |
04/15/19 | 107.66381000 | 0.72 | 0.68 | 107.67000000 | 5642 | 0.01000000 | 0.01 | 0.01000000 | 77,682,776.51 | 4,752.93 |
04/12/19 | 106.94150700 | 0.37 | 0.35 | 106.90000000 | 9005 | -0.04000000 | -0.04 | -0.04000000 | 77,161,612.67 | 4,720.93 |
04/11/19 | 106.57263900 | -0.02 | -0.02 | 106.56000000 | 5561 | -0.01000000 | -0.01 | -0.01000000 | 76,895,462.83 | 4,704.61 |
04/10/19 | 106.59497600 | 0.37 | 0.35 | 106.54000000 | 4977 | -0.05000000 | -0.05 | -0.05000000 | 76,911,580.32 | 4,705.55 |
04/09/19 | 106.22268900 | -0.94 | -0.88 | 106.17000000 | 4109 | -0.05000000 | -0.05 | -0.05000000 | 76,642,963.72 | 4,689.09 |
04/08/19 | 107.16288900 | 0.40 | 0.37 | 107.15000000 | 14888 | -0.01000000 | -0.01 | -0.01000000 | 77,321,346.80 | 4,730.63 |
04/05/19 | 106.76350800 | 0.85 | 0.80 | 106.77000000 | 10670 | 0.01000000 | 0.01 | 0.01000000 | 82,371,356.29 | 4,712.97 |
04/04/19 | 105.91511800 | 0.86 | 0.82 | 105.87000000 | 4810 | -0.05000000 | -0.04 | -0.05000000 | 81,716,797.05 | 4,675.50 |
04/03/19 | 105.05726600 | 0.67 | 0.64 | 105.04000000 | 17310 | -0.02000000 | -0.02 | -0.02000000 | 81,054,938.19 | 4,637.90 |
04/02/19 | 104.38525200 | -1.40 | -1.32 | 104.39000000 | 5669 | 0.00000000 | 0.00 | 0.00000000 | 80,536,458.28 | 4,608.22 |
04/01/19 | 105.78180300 | 0.92 | 0.88 | 105.77870000 | 11327 | 0.00000000 | 0.00 | 0.00000000 | 81,613,940.77 | 4,669.77 |
03/29/19 | 104.86136800 | 0.72 | 0.69 | 104.78000000 | 4137 | -0.08000000 | -0.08 | -0.08000000 | 80,903,796.67 | 4,629.13 |
03/28/19 | 104.14422100 | 0.31 | 0.30 | 104.17000000 | 7004 | 0.03000000 | 0.02 | 0.03000000 | 80,350,495.66 | 4,597.54 |
03/27/19 | 103.83547500 | -0.16 | -0.15 | 103.75840000 | 4387 | -0.08000000 | -0.07 | -0.08000000 | 80,112,288.59 | 4,583.88 |
03/26/19 | 103.99413100 | 0.40 | 0.39 | 104.00000000 | 12465 | 0.01000000 | 0.01 | 0.01000000 | 80,234,696.02 | 4,590.83 |
03/25/19 | 103.59442400 | 0.29 | 0.28 | 103.57000000 | 10412 | -0.02000000 | -0.02 | -0.02000000 | 79,926,309.89 | 4,573.16 |
03/22/19 | 103.30239600 | -1.74 | -1.66 | 103.31000000 | 9611 | 0.01000000 | 0.01 | 0.01000000 | 79,701,001.57 | 4,560.15 |
03/21/19 | 105.04667500 | 1.38 | 1.34 | 105.04920000 | 7191 | 0.00000000 | 0.00 | 0.00000000 | 81,046,766.64 | 4,637.03 |
03/20/19 | 103.66205700 | -0.00 | -0.00 | 103.63000000 | 16572 | -0.03000000 | -0.03 | -0.03000000 | 79,978,490.76 | 4,575.92 |
03/19/19 | 103.66500800 | 0.60 | 0.58 | 103.65000000 | 10758 | -0.02000000 | -0.01 | -0.02000000 | 79,980,767.92 | 4,576.00 |
03/18/19 | 103.06335600 | 1.31 | 1.29 | 103.03000000 | 12341 | -0.03000000 | -0.03 | -0.03000000 | 79,516,574.85 | 4,549.72 |
03/15/19 | 101.74962100 | 0.47 | 0.47 | 101.68000000 | 5066 | -0.07000000 | -0.07 | -0.07000000 | 78,502,986.97 | 4,491.47 |
03/14/19 | 101.27757500 | -0.61 | -0.60 | 101.24000000 | 4659 | -0.04000000 | -0.04 | -0.04000000 | 78,138,789.26 | 4,470.73 |
03/13/19 | 101.88431700 | 0.74 | 0.73 | 101.84000000 | 6563 | -0.04000000 | -0.04 | -0.04000000 | 78,606,909.32 | 4,498.30 |
03/12/19 | 101.14145300 | 0.34 | 0.34 | 101.09000000 | 5007 | -0.05000000 | -0.05 | -0.05000000 | 78,033,767.13 | 4,466.61 |
03/11/19 | 100.80040700 | 1.53 | 1.54 | 100.76000000 | 7605 | -0.04000000 | -0.04 | -0.04000000 | 77,770,639.37 | 4,451.55 |
03/08/19 | 99.26730000 | -0.50 | -0.50 | 99.28000000 | 11557 | 0.01000000 | 0.01 | 0.01000000 | 76,587,799.92 | 4,383.89 |
03/07/19 | 99.76841500 | -1.61 | -1.59 | 99.77000000 | 12136 | 0.00000000 | 0.00 | 0.00000000 | 76,974,425.24 | 4,405.92 |
03/06/19 | 101.37544400 | -0.66 | -0.64 | 101.37000000 | 6681 | -0.01000000 | -0.01 | -0.01000000 | 78,214,298.41 | 4,476.66 |
03/05/19 | 102.03189600 | 0.20 | 0.20 | 102.17340000 | 2918 | 0.14000000 | 0.14 | 0.14000000 | 78,720,770.82 | 4,505.53 |
03/04/19 | 101.82795300 | -0.54 | -0.53 | 101.83000000 | 27170 | 0.00000000 | 0.00 | 0.00000000 | 78,563,422.74 | 4,496.50 |
03/01/19 | 102.37185000 | 0.13 | 0.13 | 102.37000000 | 15040 | 0.00000000 | 0.00 | 0.00000000 | 78,983,056.22 | 4,520.32 |
02/28/19 | 102.24019300 | 0.22 | 0.22 | 102.19640000 | 10066 | -0.04000000 | -0.04 | -0.04000000 | 78,881,478.80 | 4,514.47 |
02/27/19 | 102.01581500 | -0.00 | -0.00 | 101.99000000 | 9081 | -0.03000000 | -0.03 | -0.03000000 | 78,708,364.32 | 4,504.65 |
02/26/19 | 102.01651900 | -0.04 | -0.04 | 102.00000000 | 8032 | -0.02000000 | -0.02 | -0.02000000 | 78,708,907.59 | 4,504.64 |
02/25/19 | 102.06089000 | -0.35 | -0.35 | 102.07730000 | 15497 | 0.02000000 | 0.02 | 0.02000000 | 78,743,141.22 | 4,506.54 |
02/22/19 | 102.41478000 | 0.48 | 0.47 | 102.39000000 | 7011 | -0.02000000 | -0.02 | -0.02000000 | 79,016,177.94 | 4,521.99 |
02/21/19 | 101.93437200 | -0.75 | -0.73 | 101.93000000 | 10298 | 0.00000000 | 0.00 | 0.00000000 | 78,645,528.17 | 4,500.79 |
02/20/19 | 102.68532800 | -1.02 | -0.98 | 102.59910000 | 16750 | -0.09000000 | -0.08 | -0.09000000 | 79,224,914.12 | 4,533.91 |
02/19/19 | 103.70527700 | 0.78 | 0.75 | 103.69700000 | 202366 | -0.01000000 | -0.01 | -0.01000000 | 100,752,892.33 | 4,578.77 |
02/15/19 | 102.92964600 | 1.00 | 0.98 | 102.92000000 | 21136 | -0.01000000 | -0.01 | -0.01000000 | 99,999,342.02 | 4,544.88 |
02/14/19 | 101.93373700 | -0.21 | -0.21 | 101.92000000 | 17851 | -0.01000000 | -0.01 | -0.01000000 | 99,031,785.81 | 4,501.05 |
02/13/19 | 102.14584700 | 0.73 | 0.72 | 102.11010000 | 15824 | -0.04000000 | -0.03 | -0.04000000 | 99,237,857.19 | 4,510.84 |
02/12/19 | 101.41337900 | 1.83 | 1.83 | 101.44000000 | 8276 | 0.03000000 | 0.03 | 0.03000000 | 98,526,242.29 | 4,478.79 |
02/11/19 | 99.58786700 | 0.21 | 0.21 | 99.61000000 | 19753 | 0.02000000 | 0.02 | 0.02000000 | 96,752,700.71 | 4,398.36 |
02/08/19 | 99.38036600 | -0.77 | -0.77 | 99.36000000 | 27566 | -0.02000000 | -0.02 | -0.02000000 | 96,551,107.31 | 4,389.09 |
02/07/19 | 100.14894700 | -0.32 | -0.31 | 100.11000000 | 27879 | -0.04000000 | -0.04 | -0.04000000 | 97,297,807.39 | 4,422.89 |
02/06/19 | 100.46456100 | -0.50 | -0.50 | 100.47810000 | 18274 | 0.01000000 | 0.01 | 0.01000000 | 102,627,663.51 | 4,436.95 |
02/05/19 | 100.96457800 | 0.55 | 0.55 | 100.95000000 | 25515 | -0.01000000 | -0.01 | -0.01000000 | 103,138,447.23 | 4,458.99 |
02/04/19 | 100.41491700 | 1.02 | 1.02 | 100.27990000 | 45152 | -0.14000000 | -0.13 | -0.14000000 | 102,576,951.39 | 4,434.67 |
02/01/19 | 99.39937700 | -1.72 | -1.70 | 99.33990000 | 29972 | -0.06000000 | -0.06 | -0.06000000 | 101,539,545.63 | 4,389.69 |
01/31/19 | 101.12188700 | 1.30 | 1.30 | 101.19000000 | 24091 | 0.07000000 | 0.07 | 0.07000000 | 103,299,142.76 | 4,465.73 |
01/30/19 | 99.82321900 | 1.35 | 1.37 | 99.84000000 | 49432 | 0.02000000 | 0.02 | 0.02000000 | 106,963,673.81 | 4,408.32 |
01/29/19 | 98.47795400 | -0.60 | -0.60 | 98.46000000 | 10116 | -0.02000000 | -0.02 | -0.02000000 | 105,522,180.87 | 4,348.86 |
01/28/19 | 99.07352400 | -0.51 | -0.51 | 99.06000000 | 17147 | -0.01000000 | -0.01 | -0.01000000 | 101,206,676.37 | 4,375.13 |
01/25/19 | 99.58611800 | 0.84 | 0.85 | 99.52000000 | 21930 | -0.07000000 | -0.07 | -0.07000000 | 101,730,307.00 | 4,397.64 |
01/24/19 | 98.74707800 | -0.15 | -0.15 | 98.74990000 | 16845 | 0.00000000 | 0.00 | 0.00000000 | 95,935,848.01 | 4,360.55 |
01/23/19 | 98.89806300 | 0.36 | 0.36 | 98.91000000 | 13342 | 0.01000000 | 0.01 | 0.01000000 | 96,082,534.47 | 4,367.62 |
01/22/19 | 98.54048000 | -1.71 | -1.71 | 98.56000000 | 36837 | 0.02000000 | 0.02 | 0.02000000 | 100,662,155.32 | 4,351.78 |
01/18/19 | 100.25138100 | 1.53 | 1.55 | 100.26000000 | 117305 | 0.01000000 | 0.01 | 0.01000000 | 107,422,462.70 | 4,427.46 |
01/17/19 | 98.72574100 | 0.24 | 0.24 | 98.66000000 | 6582 | -0.07000000 | -0.07 | -0.07000000 | 105,787,692.16 | 4,360.07 |
01/16/19 | 98.48850700 | 0.05 | 0.05 | 98.50000000 | 37349 | 0.01000000 | 0.01 | 0.01000000 | 110,457,914.35 | 4,349.55 |
01/15/19 | 98.43554400 | 0.65 | 0.66 | 98.39000000 | 18586 | -0.05000000 | -0.05 | -0.05000000 | 110,398,514.82 | 4,347.17 |
01/14/19 | 97.78726800 | -0.73 | -0.74 | 97.90000000 | 15868 | 0.11000000 | 0.12 | 0.11000000 | 109,671,453.00 | 4,318.50 |
01/11/19 | 98.52077900 | -0.15 | -0.15 | 98.48000000 | 19455 | -0.04000000 | -0.04 | -0.04000000 | 110,494,108.34 | 4,350.76 |
01/10/19 | 98.67101400 | -0.37 | -0.38 | 98.65000000 | 31056 | -0.02000000 | -0.02 | -0.02000000 | 110,662,601.06 | 4,357.36 |
01/09/19 | 99.04442600 | 0.22 | 0.22 | 99.02000000 | 20811 | -0.02000000 | -0.02 | -0.02000000 | 111,081,395.01 | 4,373.80 |
01/08/19 | 98.82537000 | 1.00 | 1.02 | 98.74000000 | 32087 | -0.09000000 | -0.09 | -0.09000000 | 110,835,716.84 | 4,364.09 |
01/07/19 | 97.82288700 | 2.12 | 2.22 | 97.89050000 | 18419 | 0.07000000 | 0.07 | 0.07000000 | 109,711,400.72 | 4,319.90 |
01/04/19 | 95.70200100 | 2.33 | 2.49 | 95.67000000 | 17170 | -0.03000000 | -0.03 | -0.03000000 | 107,332,761.72 | 4,226.24 |
01/03/19 | 93.37637700 | -1.24 | -1.31 | 93.51000000 | 26702 | 0.13000000 | 0.14 | 0.13000000 | 104,724,502.58 | 4,123.54 |
01/02/19 | 94.62006600 | 0.65 | 0.69 | 94.56000000 | 32119 | -0.06000000 | -0.06 | -0.06000000 | 106,119,338.35 | 4,178.69 |
12/31/18 | 93.96718100 | 0.93 | 1.00 | 93.91000000 | 52974 | -0.06000000 | -0.06 | -0.06000000 | 105,387,106.67 | 4,149.79 |
12/28/18 | 93.03920600 | 0.23 | 0.24 | 92.93000000 | 26572 | -0.11000000 | -0.12 | -0.11000000 | 108,998,314.49 | 4,108.89 |
12/27/18 | 92.81306800 | 0.31 | 0.33 | 92.45000000 | 29348 | -0.36000000 | -0.39 | -0.36000000 | 108,733,386.53 | 4,098.87 |
12/26/18 | 92.50532000 | 5.20 | 5.96 | 92.44000000 | 81517 | -0.07000000 | -0.07 | -0.07000000 | 108,372,850.14 | 4,085.24 |
12/24/18 | 87.30190300 | -1.46 | -1.64 | 87.33000000 | 71794 | 0.03000000 | 0.03 | 0.03000000 | 106,641,981.08 | 3,855.52 |
12/21/18 | 88.75762000 | -1.94 | -2.14 | 88.66000000 | 162674 | -0.10000000 | -0.11 | -0.10000000 | 108,420,184.47 | 3,919.53 |
12/20/18 | 90.70056800 | -3.29 | -3.50 | 90.53000000 | 102415 | -0.17000000 | -0.19 | -0.17000000 | 119,863,613.39 | 4,005.35 |
12/19/18 | 93.99358700 | -1.71 | -1.79 | 94.11000000 | 66330 | 0.12000000 | 0.12 | 0.12000000 | 124,215,439.37 | 4,107.23 |
12/18/18 | 95.70349700 | 0.45 | 0.48 | 95.77780000 | 25849 | 0.07000000 | 0.08 | 0.07000000 | 126,475,139.31 | 4,181.99 |
12/17/18 | 95.24908000 | -2.71 | -2.77 | 95.19520000 | 62468 | -0.05000000 | -0.06 | -0.05000000 | 125,874,612.15 | 4,162.07 |
12/14/18 | 97.96264700 | -2.37 | -2.37 | 97.94000000 | 36185 | -0.02000000 | -0.02 | -0.02000000 | 129,460,675.81 | 4,280.64 |
12/13/18 | 100.33608400 | -0.35 | -0.35 | 100.32000000 | 19220 | -0.02000000 | -0.02 | -0.02000000 | 132,597,245.51 | 4,384.45 |
12/12/18 | 100.68411200 | 1.02 | 1.02 | 100.75000000 | 140317 | 0.07000000 | 0.07 | 0.07000000 | 133,057,176.28 | 4,399.78 |
12/11/18 | 99.66542500 | 0.20 | 0.20 | 99.65000000 | 20942 | -0.02000000 | -0.02 | -0.02000000 | 131,710,950.05 | 4,355.18 |
12/10/18 | 99.46249900 | 0.25 | 0.25 | 99.54120000 | 35444 | 0.08000000 | 0.08 | 0.08000000 | 131,442,776.05 | 4,346.40 |
12/07/18 | 99.21040700 | -2.66 | -2.62 | 99.26000000 | 31145 | 0.05000000 | 0.05 | 0.05000000 | 131,109,628.39 | 4,335.38 |
12/06/18 | 101.87537900 | 0.40 | 0.39 | 101.87000000 | 63176 | -0.01000000 | -0.01 | -0.01000000 | 134,631,471.76 | 4,451.90 |
12/04/18 | 101.47498000 | -3.50 | -3.33 | 101.47000000 | 41304 | 0.00000000 | 0.00 | 0.00000000 | 129,028,583.94 | 4,435.10 |
12/03/18 | 104.97321000 | 1.44 | 1.39 | 105.04000000 | 22241 | 0.07000000 | 0.06 | 0.07000000 | 133,476,690.76 | 4,587.99 |
11/30/18 | 103.53817500 | 0.49 | 0.47 | 103.52000000 | 25120 | -0.02000000 | -0.02 | -0.02000000 | 136,828,908.27 | 4,525.11 |
11/29/18 | 103.05146200 | -0.30 | -0.29 | 103.05000000 | 21552 | 0.00000000 | 0.00 | 0.00000000 | 136,185,702.41 | 4,503.89 |
11/28/18 | 103.35561400 | 2.91 | 2.90 | 103.34000000 | 57241 | -0.02000000 | -0.02 | -0.02000000 | 136,587,648.21 | 4,517.14 |
11/27/18 | 100.44373600 | 1.16 | 1.17 | 100.36000000 | 47518 | -0.08000000 | -0.08 | -0.08000000 | 132,739,510.98 | 4,390.60 |
11/26/18 | 99.28087300 | 1.71 | 1.76 | 99.30000000 | 33765 | 0.02000000 | 0.02 | 0.02000000 | 131,202,752.09 | 4,339.76 |
11/23/18 | 97.56798400 | -0.18 | -0.19 | 97.53000000 | 15942 | -0.04000000 | -0.04 | -0.04000000 | 128,939,116.70 | 4,264.77 |
11/21/18 | 97.75120700 | 0.50 | 0.51 | 97.77000000 | 103824 | 0.02000000 | 0.02 | 0.02000000 | 129,181,251.50 | 4,272.70 |
11/20/18 | 97.25208300 | -3.75 | -3.71 | 97.27000000 | 59982 | 0.02000000 | 0.02 | 0.02000000 | 128,521,643.80 | 4,251.04 |
11/19/18 | 100.99753200 | -2.22 | -2.15 | 100.96000000 | 69921 | -0.04000000 | -0.04 | -0.04000000 | 138,521,246.50 | 4,415.08 |
11/16/18 | 103.21523800 | -0.88 | -0.84 | 103.15000000 | 23500 | -0.07000000 | -0.06 | -0.07000000 | 136,402,136.80 | 4,511.85 |
11/15/18 | 104.09353400 | -0.65 | -0.62 | 103.86870000 | 71911 | -0.22000000 | -0.22 | -0.22000000 | 132,358,156.60 | 4,550.27 |
11/14/18 | 104.73925300 | -1.20 | -1.13 | 104.73000000 | 41068 | -0.01000000 | -0.01 | -0.01000000 | 127,942,244.90 | 4,578.41 |
11/13/18 | 105.93661300 | -0.23 | -0.22 | 105.97000000 | 41900 | 0.03000000 | 0.03 | 0.03000000 | 129,404,857.70 | 4,631.07 |
11/12/18 | 106.16811000 | -1.82 | -1.68 | 106.18000000 | 40534 | 0.01000000 | 0.01 | 0.01000000 | 129,687,637.80 | 4,641.14 |
11/09/18 | 107.98437200 | -1.09 | -1.00 | 107.98000000 | 43497 | 0.00000000 | 0.00 | 0.00000000 | 131,906,258.80 | 4,720.38 |
11/08/18 | 109.07232200 | 0.55 | 0.51 | 109.06000000 | 164854 | -0.01000000 | -0.01 | -0.01000000 | 127,781,607.30 | 4,767.89 |
11/07/18 | 108.52147000 | 2.80 | 2.65 | 108.56000000 | 44588 | 0.04000000 | 0.04 | 0.04000000 | 121,710,193.40 | 4,744.35 |
11/06/18 | 105.72111100 | 0.67 | 0.64 | 105.77000000 | 29602 | 0.05000000 | 0.05 | 0.05000000 | 118,569,503.40 | 4,621.96 |
11/05/18 | 105.05390100 | 0.09 | 0.09 | 105.08000000 | 27725 | 0.03000000 | 0.02 | 0.03000000 | 117,821,207.40 | 4,592.76 |
11/02/18 | 104.96440000 | -0.16 | -0.16 | 104.91000000 | 27021 | -0.05000000 | -0.05 | -0.05000000 | 117,720,829.60 | 4,588.72 |
11/01/18 | 105.12808000 | 1.91 | 1.85 | 105.14000000 | 19552 | 0.01000000 | 0.01 | 0.01000000 | 117,904,401.20 | 4,595.83 |
10/31/18 | 103.21875900 | 0.18 | 0.18 | 103.23000000 | 21435 | 0.01000000 | 0.01 | 0.01000000 | 115,763,038.50 | 4,512.36 |
10/30/18 | 103.03471700 | 1.82 | 1.80 | 103.05000000 | 48404 | 0.02000000 | 0.01 | 0.02000000 | 115,556,629.90 | 4,504.28 |
10/29/18 | 101.21282700 | -0.29 | -0.28 | 101.20000000 | 29919 | -0.01000000 | -0.01 | -0.01000000 | 113,513,324.00 | 4,424.64 |
10/26/18 | 101.50081200 | -2.84 | -2.72 | 101.52000000 | 24933 | 0.02000000 | 0.02 | 0.02000000 | 113,836,307.80 | 4,437.09 |
10/25/18 | 104.34077300 | 2.34 | 2.29 | 104.40000000 | 41115 | 0.06000000 | 0.06 | 0.06000000 | 117,021,412.28 | 4,561.13 |
10/24/18 | 102.00237100 | -2.71 | -2.58 | 101.94000000 | 23532 | -0.06000000 | -0.06 | -0.06000000 | 114,398,821.98 | 4,458.92 |
10/23/18 | 104.70773100 | -0.31 | -0.29 | 104.70000000 | 17419 | -0.01000000 | -0.01 | -0.01000000 | 117,432,966.68 | 4,577.08 |
10/22/18 | 105.01670900 | 0.33 | 0.31 | 105.01000000 | 8639 | -0.01000000 | -0.01 | -0.01000000 | 117,779,495.73 | 4,591.25 |
10/19/18 | 104.68714200 | -0.27 | -0.26 | 104.84000000 | 23478 | 0.15000000 | 0.15 | 0.15000000 | 117,409,875.17 | 4,576.73 |
10/18/18 | 104.95791600 | -1.42 | -1.33 | 104.97000000 | 13591 | 0.01000000 | 0.01 | 0.01000000 | 117,713,556.98 | 4,588.50 |
10/17/18 | 106.37591800 | -1.01 | -0.94 | 106.35000000 | 26140 | -0.03000000 | -0.02 | -0.03000000 | 119,303,890.39 | 4,650.25 |
10/16/18 | 107.38759500 | 2.07 | 1.97 | 107.36000000 | 31977 | -0.03000000 | -0.03 | -0.03000000 | 125,807,897.47 | 4,694.55 |
10/15/18 | 105.31458200 | -0.33 | -0.31 | 105.41000000 | 13893 | 0.10000000 | 0.09 | 0.10000000 | 123,379,297.95 | 4,604.01 |
10/12/18 | 105.64420200 | 2.26 | 2.19 | 105.71000000 | 43444 | 0.07000000 | 0.06 | 0.07000000 | 129,047,668.65 | 4,618.12 |
10/11/18 | 103.38337700 | -2.31 | -2.19 | 103.27000000 | 173208 | -0.11000000 | -0.11 | -0.11000000 | 126,286,000.26 | 4,519.39 |
10/10/18 | 105.69599700 | -2.44 | -2.26 | 105.81000000 | 42431 | 0.11000000 | 0.11 | 0.11000000 | 129,110,937.41 | 4,620.37 |
10/09/18 | 108.13862800 | -0.08 | -0.07 | 108.16000000 | 24403 | 0.02000000 | 0.02 | 0.02000000 | 132,094,687.53 | 4,726.81 |
10/08/18 | 108.21429000 | 0.74 | 0.69 | 108.18000000 | 15908 | -0.03000000 | -0.03 | -0.03000000 | 132,187,110.19 | 4,730.24 |
10/05/18 | 107.47399500 | -0.95 | -0.88 | 107.25000000 | 16782 | -0.22000000 | -0.21 | -0.22000000 | 131,282,817.73 | 4,697.69 |
10/04/18 | 108.42409100 | -1.32 | -1.20 | 108.39000000 | 36183 | -0.03000000 | -0.03 | -0.03000000 | 132,443,389.07 | 4,739.08 |
10/03/18 | 109.74053100 | -0.54 | -0.49 | 109.74000000 | 34645 | 0.00000000 | 0.00 | 0.00000000 | 134,051,461.17 | 4,796.77 |
10/02/18 | 110.28303100 | -1.14 | -1.02 | 110.31000000 | 6745 | 0.03000000 | 0.02 | 0.03000000 | 134,714,142.06 | 4,820.34 |
10/01/18 | 111.42041500 | -0.02 | -0.01 | 111.52000000 | 21004 | 0.10000000 | 0.09 | 0.10000000 | 136,103,491.65 | 4,869.95 |
09/28/18 | 111.43577100 | 0.06 | 0.05 | 111.46000000 | 21925 | 0.02000000 | 0.02 | 0.02000000 | 136,122,248.82 | 4,870.70 |
09/27/18 | 111.38022000 | 0.29 | 0.26 | 111.40000000 | 9878 | 0.02000000 | 0.02 | 0.02000000 | 130,485,381.58 | 4,868.24 |
09/26/18 | 111.08909100 | 0.47 | 0.42 | 111.15000000 | 16155 | 0.06000000 | 0.05 | 0.06000000 | 130,144,314.16 | 4,855.63 |
09/25/18 | 110.62162700 | 0.34 | 0.31 | 110.66000000 | 8466 | 0.04000000 | 0.03 | 0.04000000 | 129,596,666.09 | 4,835.25 |
09/24/18 | 110.27744300 | -0.82 | -0.74 | 110.37000000 | 29674 | 0.09000000 | 0.08 | 0.09000000 | 129,193,443.96 | 4,820.11 |
09/21/18 | 111.09930400 | -0.18 | -0.16 | 111.08000000 | 139070 | -0.02000000 | -0.02 | -0.02000000 | 124,601,314.57 | 4,855.79 |
09/20/18 | 111.27481100 | 0.62 | 0.56 | 111.28000000 | 26884 | 0.01000000 | 0.00 | 0.01000000 | 124,798,150.77 | 4,863.43 |
09/19/18 | 110.65388400 | 0.10 | 0.09 | 110.67000000 | 3788 | 0.02000000 | 0.01 | 0.02000000 | 118,569,067.09 | 4,836.21 |
09/18/18 | 110.55735000 | 1.09 | 1.00 | 110.61000000 | 15989 | 0.05000000 | 0.05 | 0.05000000 | 118,465,628.25 | 4,831.94 |
09/17/18 | 109.46591200 | -0.93 | -0.84 | 109.45010000 | 16823 | -0.02000000 | -0.01 | -0.02000000 | 117,296,118.21 | 4,784.13 |
09/14/18 | 110.39581100 | -0.66 | -0.60 | 110.38000000 | 13294 | -0.02000000 | -0.01 | -0.02000000 | 118,292,534.01 | 4,824.82 |
09/13/18 | 111.05852800 | -0.88 | -0.79 | 111.05000000 | 24537 | -0.01000000 | -0.01 | -0.01000000 | 119,002,655.68 | 4,853.78 |
09/12/18 | 111.93932500 | 0.09 | 0.08 | 111.97000000 | 10593 | 0.03000000 | 0.03 | 0.03000000 | 119,946,457.53 | 4,892.43 |
09/11/18 | 111.85014000 | 0.76 | 0.68 | 111.92000000 | 16625 | 0.07000000 | 0.06 | 0.07000000 | 119,850,893.22 | 4,888.59 |
09/10/18 | 111.09018400 | 0.45 | 0.41 | 111.16000000 | 17195 | 0.07000000 | 0.06 | 0.07000000 | 119,036,576.32 | 4,855.43 |
09/07/18 | 110.64137700 | 0.07 | 0.07 | 110.66000000 | 10226 | 0.02000000 | 0.02 | 0.02000000 | 118,555,666.04 | 4,835.65 |
09/06/18 | 110.56826800 | -0.11 | -0.10 | 110.61000000 | 9652 | 0.04000000 | 0.04 | 0.04000000 | 118,477,327.57 | 4,832.40 |
09/05/18 | 110.67392700 | -0.71 | -0.64 | 110.69000000 | 13430 | 0.02000000 | 0.01 | 0.02000000 | 113,056,847.58 | 4,836.98 |
09/04/18 | 111.38605300 | 0.68 | 0.61 | 111.40000000 | 25328 | 0.01000000 | 0.01 | 0.01000000 | 108,215,003.48 | 4,868.10 |
08/31/18 | 110.70671500 | 0.80 | 0.72 | 110.75000000 | 30665 | 0.04000000 | 0.04 | 0.04000000 | 107,555,005.71 | 4,838.19 |
08/30/18 | 109.91062600 | -0.66 | -0.60 | 109.96000000 | 39500 | 0.05000000 | 0.04 | 0.05000000 | 106,781,581.07 | 4,803.41 |
08/29/18 | 110.56945800 | 0.81 | 0.74 | 110.58990000 | 28038 | 0.02000000 | 0.02 | 0.02000000 | 107,421,656.39 | 4,832.38 |
08/28/18 | 109.75701800 | 0.16 | 0.15 | 109.75000000 | 17985 | -0.01000000 | -0.01 | -0.01000000 | 106,632,346.38 | 4,797.60 |
08/27/18 | 109.59637400 | 0.21 | 0.19 | 109.62000000 | 19074 | 0.02000000 | 0.02 | 0.02000000 | 106,476,275.73 | 4,790.53 |
08/24/18 | 109.38655700 | -0.06 | -0.05 | 109.44000000 | 19510 | 0.05000000 | 0.05 | 0.05000000 | 100,803,104.09 | 4,781.22 |
08/23/18 | 109.44530000 | 0.32 | 0.29 | 109.50000000 | 25826 | 0.05000000 | 0.05 | 0.05000000 | 100,857,237.39 | 4,783.75 |
08/22/18 | 109.12454300 | 0.43 | 0.39 | 109.18000000 | 60892 | 0.06000000 | 0.05 | 0.06000000 | 100,561,649.80 | 4,769.84 |
08/21/18 | 108.69562200 | 0.48 | 0.45 | 108.75000000 | 15663 | 0.05000000 | 0.05 | 0.05000000 | 100,166,385.37 | 4,751.03 |
08/20/18 | 108.21390500 | 0.45 | 0.42 | 108.21610000 | 22589 | 0.00000000 | 0.00 | 0.00000000 | 99,722,468.79 | 4,729.92 |
08/17/18 | 107.76550200 | 0.56 | 0.53 | 107.79160000 | 20355 | 0.03000000 | 0.02 | 0.03000000 | 93,920,975.76 | 4,710.18 |
08/16/18 | 107.20253800 | 1.48 | 1.40 | 107.20000000 | 11844 | 0.00000000 | 0.00 | 0.00000000 | 93,430,335.70 | 4,686.01 |
08/15/18 | 105.72560700 | -1.30 | -1.21 | 105.82000000 | 9582 | 0.09000000 | 0.09 | 0.09000000 | 92,143,144.25 | 4,621.39 |
08/14/18 | 107.02341500 | 1.53 | 1.45 | 107.00990000 | 15526 | -0.01000000 | -0.01 | -0.01000000 | 93,274,224.31 | 4,678.33 |
08/13/18 | 105.49262000 | -0.07 | -0.07 | 105.71000000 | 12545 | 0.22000000 | 0.21 | 0.22000000 | 91,940,088.70 | 4,611.98 |
08/10/18 | 105.56539600 | -0.24 | -0.23 | 105.58000000 | 5354 | 0.01000000 | 0.01 | 0.01000000 | 92,003,515.84 | 4,615.03 |
08/09/18 | 105.80719900 | 0.12 | 0.11 | 105.84000000 | 12689 | 0.03000000 | 0.03 | 0.03000000 | 92,214,254.06 | 4,625.56 |
08/08/18 | 105.68869100 | 0.60 | 0.57 | 105.84000000 | 7252 | 0.15000000 | 0.14 | 0.15000000 | 92,110,971.31 | 4,621.01 |
08/07/18 | 105.08470900 | 0.71 | 0.68 | 105.15000000 | 8616 | 0.07000000 | 0.06 | 0.07000000 | 91,584,582.17 | 4,594.58 |
08/06/18 | 104.37653800 | 0.54 | 0.52 | 104.33000000 | 5217 | -0.05000000 | -0.04 | -0.05000000 | 90,967,389.39 | 4,563.60 |
08/03/18 | 103.83612500 | 0.29 | 0.28 | 103.88500000 | 3545 | 0.05000000 | 0.05 | 0.05000000 | 90,496,401.90 | 4,539.86 |
08/02/18 | 103.55101400 | 1.20 | 1.17 | 103.51000000 | 6457 | -0.04000000 | -0.04 | -0.04000000 | 95,425,469.61 | 4,527.35 |
08/01/18 | 102.35001300 | -0.68 | -0.66 | 102.32000000 | 8015 | -0.03000000 | -0.03 | -0.03000000 | 94,318,710.23 | 4,474.84 |
07/31/18 | 103.02954200 | -0.17 | -0.17 | 103.02000000 | 10212 | -0.01000000 | -0.01 | -0.01000000 | 94,944,917.45 | 4,504.49 |
07/30/18 | 103.20255600 | -0.16 | -0.16 | 103.07000000 | 10561 | -0.13000000 | -0.13 | -0.13000000 | 95,104,355.37 | 4,512.00 |
07/27/18 | 103.36400900 | -0.45 | -0.43 | 103.38000000 | 5536 | 0.02000000 | 0.02 | 0.02000000 | 95,253,139.02 | 4,518.92 |
07/26/18 | 103.81405300 | -0.66 | -0.63 | 103.83000000 | 6231 | 0.02000000 | 0.02 | 0.02000000 | 95,667,868.76 | 4,538.54 |
07/25/18 | 104.47609200 | 0.92 | 0.88 | 104.40000000 | 7912 | -0.08000000 | -0.07 | -0.08000000 | 96,277,958.39 | 4,567.42 |
07/24/18 | 103.56064600 | 0.01 | 0.01 | 103.46000000 | 6612 | -0.10000000 | -0.10 | -0.10000000 | 90,256,313.52 | 4,527.39 |
07/23/18 | 103.55105900 | 0.17 | 0.16 | 103.57000000 | 32366 | 0.02000000 | 0.02 | 0.02000000 | 90,247,958.07 | 4,527.70 |
07/20/18 | 103.38406500 | -0.46 | -0.44 | 103.43000000 | 6364 | 0.05000000 | 0.04 | 0.05000000 | 90,102,417.75 | 4,520.27 |
07/19/18 | 103.83994600 | -0.03 | -0.03 | 103.86000000 | 8658 | 0.02000000 | 0.02 | 0.02000000 | 90,499,732.30 | 4,540.14 |
07/18/18 | 103.87391900 | -0.03 | -0.03 | 103.90000000 | 4346 | 0.03000000 | 0.03 | 0.03000000 | 90,529,341.00 | 4,541.58 |
07/17/18 | 103.90823300 | 0.74 | 0.72 | 103.93000000 | 10664 | 0.02000000 | 0.02 | 0.02000000 | 90,559,246.49 | 4,543.03 |
07/16/18 | 103.16767600 | -0.04 | -0.04 | 103.22000000 | 2754 | 0.05000000 | 0.05 | 0.05000000 | 89,913,828.43 | 4,510.65 |
07/13/18 | 103.20679600 | 0.90 | 0.88 | 103.24000000 | 22932 | 0.03000000 | 0.03 | 0.03000000 | 89,947,922.28 | 4,512.22 |
07/12/18 | 102.30542100 | 0.56 | 0.55 | 102.34000000 | 5157 | 0.03000000 | 0.03 | 0.03000000 | 89,162,346.73 | 4,472.82 |
07/11/18 | 101.74335200 | -0.56 | -0.55 | 101.73000000 | 7585 | -0.01000000 | -0.01 | -0.01000000 | 88,672,485.37 | 4,448.23 |
07/10/18 | 102.30268700 | 0.44 | 0.43 | 102.34000000 | 10211 | 0.04000000 | 0.04 | 0.04000000 | 89,159,963.44 | 4,472.61 |
07/09/18 | 101.86318400 | 0.87 | 0.86 | 101.88000000 | 7349 | 0.02000000 | 0.02 | 0.02000000 | 88,776,923.10 | 4,453.49 |
07/06/18 | 100.99072800 | 0.67 | 0.66 | 101.01000000 | 5770 | 0.02000000 | 0.02 | 0.02000000 | 88,016,550.44 | 4,415.35 |
07/05/18 | 100.32502600 | 0.46 | 0.46 | 100.35000000 | 3952 | 0.02000000 | 0.02 | 0.02000000 | 87,436,371.02 | 4,386.24 |
07/03/18 | 99.86401300 | -0.09 | -0.09 | 99.84000000 | 4814 | -0.02000000 | -0.02 | -0.02000000 | 87,034,583.47 | 4,366.28 |
07/02/18 | 99.95574500 | -0.17 | -0.17 | 99.97000000 | 10222 | 0.01000000 | 0.01 | 0.01000000 | 87,114,530.93 | 4,370.24 |
06/29/18 | 100.12803400 | -0.38 | -0.38 | 100.17000000 | 8396 | 0.04000000 | 0.04 | 0.04000000 | 87,264,685.93 | 4,377.68 |
06/28/18 | 100.50799500 | -0.57 | -0.57 | 100.54000000 | 12698 | 0.03000000 | 0.03 | 0.03000000 | 77,545,033.90 | 4,394.35 |
06/27/18 | 101.08161100 | -0.80 | -0.78 | 101.18000000 | 3633 | 0.10000000 | 0.10 | 0.10000000 | 93,149,838.23 | 4,419.34 |
06/26/18 | 101.88064800 | 0.05 | 0.05 | 101.87000000 | 5029 | -0.01000000 | -0.01 | -0.01000000 | 93,886,175.81 | 4,454.19 |
06/25/18 | 101.83054200 | -0.98 | -0.95 | 101.85000000 | 14483 | 0.02000000 | 0.02 | 0.02000000 | 93,840,001.52 | 4,451.96 |
06/22/18 | 102.81217000 | -0.30 | -0.30 | 102.83000000 | 8266 | 0.02000000 | 0.02 | 0.02000000 | 94,744,602.21 | 4,494.68 |
06/21/18 | 103.11713700 | 0.21 | 0.20 | 103.15000000 | 4601 | 0.03000000 | 0.03 | 0.03000000 | 95,025,638.65 | 4,507.95 |
06/20/18 | 102.90623200 | 0.69 | 0.68 | 102.90000000 | 4356 | -0.01000000 | -0.01 | -0.01000000 | 94,831,283.68 | 4,498.70 |
06/19/18 | 102.21586100 | 0.18 | 0.18 | 102.10000000 | 12444 | -0.12000000 | -0.11 | -0.12000000 | 94,195,085.51 | 4,468.52 |
06/18/18 | 102.03571800 | -0.35 | -0.34 | 102.06000000 | 7582 | 0.02000000 | 0.02 | 0.02000000 | 94,029,078.16 | 4,460.61 |
06/15/18 | 102.38681000 | 0.33 | 0.32 | 102.42000000 | 6406 | 0.03000000 | 0.03 | 0.03000000 | 94,352,619.75 | 4,475.65 |
06/14/18 | 102.05934700 | 0.41 | 0.41 | 102.07000000 | 7641 | 0.01000000 | 0.01 | 0.01000000 | 94,050,852.71 | 4,461.29 |
06/13/18 | 101.64728600 | -0.03 | -0.03 | 101.66000000 | 14004 | 0.01000000 | 0.01 | 0.01000000 | 93,671,125.66 | 4,443.39 |
06/12/18 | 101.68211600 | 0.42 | 0.41 | 101.70000000 | 8262 | 0.02000000 | 0.02 | 0.02000000 | 93,703,222.61 | 4,445.01 |
06/11/18 | 101.26607800 | 0.54 | 0.53 | 101.33800000 | 8549 | 0.07000000 | 0.07 | 0.07000000 | 93,319,830.66 | 4,426.90 |
06/08/18 | 100.72944600 | 0.32 | 0.31 | 100.69000000 | 4458 | -0.04000000 | -0.04 | -0.04000000 | 92,825,307.76 | 4,403.43 |
06/07/18 | 100.41356800 | 0.40 | 0.40 | 100.49000000 | 8513 | 0.08000000 | 0.08 | 0.08000000 | 92,534,216.53 | 4,389.57 |
06/06/18 | 100.01500500 | 0.47 | 0.47 | 100.00000000 | 233907 | -0.02000000 | -0.02 | -0.02000000 | 72,163,927.04 | 4,372.11 |
06/05/18 | 99.54997400 | 0.91 | 0.93 | 99.62000000 | 5241 | 0.07000000 | 0.07 | 0.07000000 | 71,828,392.68 | 4,351.73 |
06/04/18 | 98.63684600 | 1.82 | 1.88 | 98.62000000 | 12697 | -0.02000000 | -0.02 | -0.02000000 | 71,169,542.53 | 4,311.77 |
06/01/18 | 96.81903000 | 0.68 | 0.71 | 96.82000000 | 8883 | 0.00000000 | 0.00 | 0.00000000 | 69,857,932.03 | 4,232.17 |
05/31/18 | 96.13872600 | -1.50 | -1.53 | 96.30000000 | 1782 | 0.16000000 | 0.17 | 0.16000000 | 69,367,071.77 | 4,202.39 |
05/30/18 | 97.63606100 | 1.43 | 1.49 | 97.60000000 | 2635 | -0.04000000 | -0.04 | -0.04000000 | 70,447,445.38 | 4,268.06 |
05/29/18 | 96.20706600 | -0.44 | -0.45 | 95.86520000 | 5461 | -0.34000000 | -0.36 | -0.34000000 | 69,416,381.04 | 4,206.34 |
05/25/18 | 96.64510800 | -0.26 | -0.27 | 96.67000000 | 3170 | 0.02000000 | 0.03 | 0.02000000 | 69,732,441.74 | 4,225.32 |
05/24/18 | 96.90204100 | 0.13 | 0.14 | 96.91000000 | 2828 | 0.01000000 | 0.01 | 0.01000000 | 69,917,827.06 | 4,236.51 |
05/23/18 | 96.77083700 | 0.62 | 0.65 | 96.69250000 | 1631 | -0.08000000 | -0.08 | -0.08000000 | 69,823,158.82 | 4,230.73 |
05/22/18 | 96.14808400 | -0.80 | -0.82 | 96.32000000 | 3327 | 0.17000000 | 0.18 | 0.17000000 | 69,373,823.91 | 4,203.44 |
05/21/18 | 96.94651200 | 0.63 | 0.65 | 96.84900000 | 3951 | -0.10000000 | -0.10 | -0.10000000 | 69,949,914.09 | 4,238.29 |
05/18/18 | 96.31768900 | -0.49 | -0.50 | 96.41000000 | 3078 | 0.09000000 | 0.10 | 0.09000000 | 69,496,199.16 | 4,210.69 |
05/17/18 | 96.80542900 | -0.08 | -0.08 | 96.72450000 | 3851 | -0.08000000 | -0.08 | -0.08000000 | 69,848,118.28 | 4,232.05 |
05/16/18 | 96.88686300 | 0.75 | 0.78 | 96.79900000 | 5008 | -0.09000000 | -0.09 | -0.09000000 | 69,906,875.83 | 4,235.89 |
05/15/18 | 96.13693700 | -0.65 | -0.67 | 95.89000000 | 19365 | -0.25000000 | -0.26 | -0.25000000 | 69,365,780.85 | 4,203.36 |
05/14/18 | 96.78337000 | 0.75 | 0.78 | 96.92020000 | 10757 | 0.14000000 | 0.14 | 0.14000000 | 69,832,201.79 | 4,231.99 |
05/11/18 | 96.03420100 | 0.77 | 0.81 | 95.96510000 | 7359 | -0.07000000 | -0.07 | -0.07000000 | 69,291,653.10 | 4,199.42 |
05/10/18 | 95.26509400 | 0.14 | 0.15 | 95.23140000 | 11003 | -0.03000000 | -0.04 | -0.03000000 | 68,736,718.62 | 4,165.49 |
05/09/18 | 95.12351000 | 0.40 | 0.43 | 95.08000000 | 3817 | -0.04000000 | -0.05 | -0.04000000 | 68,634,561.68 | 4,160.05 |
05/08/18 | 94.71913600 | 0.02 | 0.02 | 94.41200000 | 4428 | -0.31000000 | -0.32 | -0.31000000 | 68,342,793.48 | 4,142.34 |
05/07/18 | 94.70017000 | -0.62 | -0.65 | 94.66000000 | 12696 | -0.04000000 | -0.04 | -0.04000000 | 68,329,108.76 | 4,141.42 |
05/04/18 | 95.31731200 | 0.72 | 0.76 | 95.39000000 | 4911 | 0.07000000 | 0.08 | 0.07000000 | 68,774,395.78 | 4,168.28 |
05/03/18 | 94.60023400 | -1.28 | -1.34 | 94.69000000 | 12206 | 0.09000000 | 0.09 | 0.09000000 | 68,257,001.80 | 4,136.71 |
05/02/18 | 95.88392200 | -0.32 | -0.33 | 95.80000000 | 4380 | -0.08000000 | -0.09 | -0.08000000 | 69,183,222.17 | 4,192.94 |
05/01/18 | 96.20330700 | -0.34 | -0.35 | 96.19000000 | 6096 | -0.01000000 | -0.01 | -0.01000000 | 69,413,668.43 | 4,206.73 |
04/30/18 | 96.54383700 | -0.78 | -0.80 | 96.75000000 | 7352 | 0.21000000 | 0.21 | 0.21000000 | 69,659,371.92 | 4,221.51 |
04/27/18 | 97.31936800 | 1.32 | 1.38 | 97.35000000 | 7831 | 0.03000000 | 0.03 | 0.03000000 | 70,218,941.28 | 4,255.49 |
04/26/18 | 95.99675300 | 2.27 | 2.43 | 95.97000000 | 5709 | -0.03000000 | -0.03 | -0.03000000 | 69,264,633.45 | 4,197.54 |
04/25/18 | 93.72367500 | 0.60 | 0.64 | 93.60000000 | 6206 | -0.12000000 | -0.13 | -0.12000000 | 67,624,537.66 | 4,097.90 |
04/24/18 | 93.12722400 | -0.78 | -0.83 | 93.07000000 | 8802 | -0.06000000 | -0.06 | -0.06000000 | 67,194,179.36 | 4,071.97 |
04/23/18 | 93.91088000 | 0.26 | 0.28 | 93.89000000 | 8551 | -0.02000000 | -0.02 | -0.02000000 | 67,759,611.59 | 4,106.62 |
04/20/18 | 93.64757200 | -1.17 | -1.23 | 93.62000000 | 14343 | -0.03000000 | -0.03 | -0.03000000 | 67,569,626.27 | 4,094.90 |
04/19/18 | 94.81549200 | -0.53 | -0.55 | 94.66000000 | n.a. | -0.16000000 | -0.16 | -0.16000000 | 68,412,317.13 | 4,146.49 |
04/18/18 | 95.34226600 | 0.71 | 0.75 | 95.52480000 | 3198 | 0.18000000 | 0.19 | 0.18000000 | 68,792,400.55 | 4,169.66 |
04/17/18 | 94.63481800 | 1.40 | 1.50 | 94.63000000 | 2861 | 0.00000000 | -0.01 | 0.00000000 | 68,281,954.91 | 4,138.67 |
04/16/18 | 93.23867300 | 1.29 | 1.40 | 93.22000000 | 3607 | -0.02000000 | -0.02 | -0.02000000 | 67,274,593.50 | 4,077.61 |
04/13/18 | 91.95016100 | -0.79 | -0.85 | 91.94760000 | 10324 | 0.00000000 | 0.00 | 0.00000000 | 66,344,891.70 | 4,021.21 |
04/12/18 | 92.73942300 | 0.40 | 0.43 | 92.80780000 | 4769 | 0.07000000 | 0.07 | 0.07000000 | 66,914,369.20 | 4,055.76 |
04/11/18 | 92.33872600 | -0.42 | -0.45 | 92.39000000 | 3180 | 0.05000000 | 0.06 | 0.05000000 | 66,625,253.94 | 4,038.16 |
04/10/18 | 92.75853800 | 1.11 | 1.21 | 92.91000000 | 5215 | 0.15000000 | 0.16 | 0.15000000 | 66,928,161.33 | 4,056.47 |
04/09/18 | 91.64547300 | -0.48 | -0.52 | 92.63000000 | 4278 | 0.98000000 | 1.07 | 0.98000000 | 66,125,049.95 | 4,007.90 |
04/06/18 | 92.12902000 | -1.92 | -2.04 | 92.32000000 | 6694 | 0.19000000 | 0.21 | 0.19000000 | 66,473,944.30 | 4,029.00 |
04/05/18 | 94.04540100 | 1.04 | 1.11 | 94.19500000 | 8782 | 0.15000000 | 0.16 | 0.15000000 | 67,856,672.46 | 4,112.69 |
04/04/18 | 93.00958300 | 1.85 | 2.03 | 92.99000000 | 35850 | -0.02000000 | -0.02 | -0.02000000 | 67,109,297.86 | 4,067.63 |
04/03/18 | 91.15897700 | 0.94 | 1.04 | 91.48000000 | 8065 | 0.32000000 | 0.35 | 0.32000000 | 65,774,028.52 | 3,986.74 |
04/02/18 | 90.22220000 | -2.97 | -3.19 | 90.20000000 | 10634 | -0.02000000 | -0.02 | -0.02000000 | 65,098,114.78 | 3,945.78 |
03/29/18 | 93.19694200 | 1.04 | 1.12 | 93.17000000 | 6238 | -0.03000000 | -0.03 | -0.03000000 | 67,244,482.78 | 4,075.66 |
03/28/18 | 92.16178300 | -0.17 | -0.19 | 92.33370000 | 10672 | 0.17000000 | 0.19 | 0.17000000 | 66,497,583.58 | 4,030.48 |
03/27/18 | 92.33464600 | -1.93 | -2.05 | 92.17920000 | 4533 | -0.16000000 | -0.17 | -0.16000000 | 66,622,309.90 | 4,037.99 |
03/26/18 | 94.26889800 | 2.65 | 2.89 | 94.28000000 | 8084 | 0.01000000 | 0.01 | 0.01000000 | 68,017,932.33 | 4,122.45 |
03/23/18 | 91.62048800 | -1.80 | -1.93 | 91.67000000 | 13786 | 0.05000000 | 0.05 | 0.05000000 | 66,107,022.86 | 4,006.63 |
03/22/18 | 93.42500200 | -1.69 | -1.78 | 94.21360000 | 5088 | 0.79000000 | 0.84 | 0.79000000 | 67,409,035.49 | 4,085.43 |
03/21/18 | 95.11968800 | -0.11 | -0.11 | 95.12100000 | 2212 | 0.00000000 | 0.00 | 0.00000000 | 68,631,803.88 | 4,159.42 |
03/20/18 | 95.22718400 | 0.46 | 0.49 | 95.18480000 | 6170 | -0.04000000 | -0.04 | -0.04000000 | 68,709,365.90 | 4,164.21 |
03/19/18 | 94.76283400 | -1.31 | -1.37 | 94.82000000 | 9409 | 0.06000000 | 0.06 | 0.06000000 | 68,374,322.99 | 4,143.89 |
03/16/18 | 96.07507600 | 0.22 | 0.23 | 96.24000000 | 5624 | 0.16000000 | 0.17 | 0.16000000 | 74,124,899.49 | 4,200.57 |
03/15/18 | 95.85919600 | -0.34 | -0.35 | 95.83050000 | 5229 | -0.03000000 | -0.03 | -0.03000000 | 73,958,341.67 | 4,191.24 |
03/14/18 | 96.19932900 | -0.64 | -0.66 | 96.40000000 | 5100 | 0.20000000 | 0.21 | 0.20000000 | 74,220,764.83 | 4,206.33 |
03/13/18 | 96.83676300 | -0.36 | -0.37 | 96.82000000 | 9724 | -0.02000000 | -0.02 | -0.02000000 | 74,712,565.35 | 4,234.41 |
03/12/18 | 97.19520200 | 0.14 | 0.15 | 97.25000000 | 4080 | 0.05000000 | 0.06 | 0.05000000 | 74,989,112.05 | 4,250.20 |
03/09/18 | 97.05141200 | 1.51 | 1.58 | 96.91000000 | 6235 | -0.14000000 | -0.15 | -0.14000000 | 74,878,173.67 | 4,243.78 |
03/08/18 | 95.54196900 | -0.43 | -0.44 | 95.49000000 | 59687 | -0.05000000 | -0.05 | -0.05000000 | 73,713,591.25 | 4,177.63 |
03/07/18 | 95.96699600 | -1.08 | -1.11 | 96.12500000 | 12145 | 0.16000000 | 0.16 | 0.16000000 | 74,041,512.89 | 4,196.65 |
03/06/18 | 97.04907300 | 0.25 | 0.26 | 96.99070000 | 6654 | -0.06000000 | -0.06 | -0.06000000 | 74,876,368.51 | 4,244.51 |
03/05/18 | 96.79706300 | 0.90 | 0.94 | 96.88000000 | 11804 | 0.08000000 | 0.09 | 0.08000000 | 74,681,935.22 | 4,233.44 |
03/02/18 | 95.89822800 | 0.13 | 0.13 | 95.76840000 | 7416 | -0.13000000 | -0.14 | -0.13000000 | 73,988,456.34 | 4,193.98 |
03/01/18 | 95.77156300 | -0.94 | -0.97 | 95.78000000 | 12672 | 0.01000000 | 0.01 | 0.01000000 | 73,890,730.08 | 4,188.40 |
02/28/18 | 96.71067800 | -0.26 | -0.27 | 96.77000000 | 10131 | 0.06000000 | 0.06 | 0.06000000 | 74,615,286.61 | 4,229.46 |
02/27/18 | 96.97560300 | -1.74 | -1.77 | 97.21000000 | 7880 | 0.23000000 | 0.24 | 0.23000000 | 74,819,684.06 | 4,241.13 |
02/26/18 | 98.71919400 | 0.91 | 0.93 | 98.50440000 | 15290 | -0.21000000 | -0.22 | -0.21000000 | 76,164,919.19 | 4,317.41 |
02/23/18 | 97.80974100 | 1.11 | 1.14 | 97.31000000 | 3405 | -0.50000000 | -0.51 | -0.50000000 | 75,463,247.44 | 4,277.48 |
02/22/18 | 96.70322400 | 0.54 | 0.56 | 96.46500000 | 5932 | -0.24000000 | -0.25 | -0.24000000 | 69,774,374.55 | 4,229.00 |
02/21/18 | 96.16107200 | -0.41 | -0.42 | 97.56000000 | 7261 | 1.40000000 | 1.45 | 1.40000000 | 69,383,194.93 | 4,205.41 |
02/20/18 | 96.57064500 | -1.36 | -1.39 | 96.52000000 | 34840 | -0.05000000 | -0.05 | -0.05000000 | 69,678,714.67 | 4,223.30 |
02/16/18 | 97.92906700 | 0.07 | 0.08 | 97.97000000 | 9530 | 0.04000000 | 0.04 | 0.04000000 | 70,658,857.90 | 4,283.10 |
02/15/18 | 97.85538500 | 1.01 | 1.04 | 97.77000000 | 10235 | -0.09000000 | -0.09 | -0.09000000 | 75,498,463.77 | 4,279.93 |
02/14/18 | 96.84736800 | 1.52 | 1.59 | 96.82000000 | 18399 | -0.03000000 | -0.03 | -0.03000000 | 74,720,747.32 | 4,235.94 |
02/13/18 | 95.33234400 | 0.89 | 0.94 | 95.37000000 | 18266 | 0.04000000 | 0.04 | 0.04000000 | 73,551,858.89 | 4,170.29 |
02/12/18 | 94.44583000 | 0.68 | 0.73 | 94.45000000 | 33937 | 0.00000000 | 0.00 | 0.00000000 | 72,867,886.02 | 4,131.47 |
02/09/18 | 93.76504300 | 0.54 | 0.58 | 93.64000000 | 48266 | -0.13000000 | -0.13 | -0.13000000 | 72,342,637.57 | 4,101.59 |
02/08/18 | 93.22537200 | -3.52 | -3.64 | 93.24000000 | 22076 | 0.01000000 | 0.02 | 0.01000000 | 71,926,264.58 | 4,077.94 |
02/07/18 | 96.74363800 | -0.32 | -0.33 | 97.17000000 | 17778 | 0.43000000 | 0.44 | 0.43000000 | 74,640,716.13 | 4,231.77 |
02/06/18 | 97.06232800 | 2.28 | 2.41 | 97.14000000 | 36550 | 0.08000000 | 0.08 | 0.08000000 | 74,886,595.38 | 4,245.67 |
02/05/18 | 94.77951700 | -3.69 | -3.75 | 94.76000000 | 45583 | -0.02000000 | -0.02 | -0.02000000 | 73,125,335.90 | 4,145.79 |
02/02/18 | 98.46983300 | -1.42 | -1.42 | 98.40000000 | 22443 | -0.07000000 | -0.07 | -0.07000000 | 75,972,529.27 | 4,307.06 |
02/01/18 | 99.89053900 | -1.55 | -1.52 | 99.81000000 | 17117 | -0.08000000 | -0.08 | -0.08000000 | 77,068,648.15 | 4,369.16 |
01/31/18 | 101.43587800 | -0.72 | -0.70 | 101.49000000 | 22226 | 0.05000000 | 0.05 | 0.05000000 | 78,260,924.68 | 4,436.70 |
01/30/18 | 102.15388800 | -1.21 | -1.17 | 102.13000000 | 14473 | -0.02000000 | -0.02 | -0.02000000 | 78,814,891.70 | 4,468.06 |
01/29/18 | 103.36231300 | 0.18 | 0.17 | 103.40000000 | 17720 | 0.04000000 | 0.04 | 0.04000000 | 79,747,228.80 | 4,520.87 |
01/26/18 | 103.18330900 | 1.45 | 1.43 | 103.18000000 | 10313 | 0.00000000 | 0.00 | 0.00000000 | 79,609,121.59 | 4,512.91 |
01/25/18 | 101.72989500 | 0.47 | 0.46 | 101.73000000 | 10731 | 0.00000000 | 0.00 | 0.00000000 | 73,401,273.35 | 4,449.31 |
01/24/18 | 101.26011300 | 0.24 | 0.24 | 101.27000000 | 20164 | 0.01000000 | 0.01 | 0.01000000 | 73,062,311.07 | 4,428.72 |
01/23/18 | 101.01544900 | 0.45 | 0.45 | 101.07000000 | 18168 | 0.05000000 | 0.05 | 0.05000000 | 72,885,778.57 | 4,417.98 |
01/22/18 | 100.56284400 | 1.26 | 1.27 | 100.52000000 | 10969 | -0.04000000 | -0.04 | -0.04000000 | 72,559,209.83 | 4,398.84 |
01/19/18 | 99.30240400 | 1.02 | 1.04 | 99.29000000 | 12774 | -0.01000000 | -0.01 | -0.01000000 | 71,649,762.91 | 4,343.61 |
01/18/18 | 98.28400400 | 0.09 | 0.10 | 98.31560000 | 14562 | 0.03000000 | 0.03 | 0.03000000 | 70,914,956.12 | 4,299.04 |
01/17/18 | 98.19067000 | 0.71 | 0.73 | 98.16000000 | 15724 | -0.03000000 | -0.03 | -0.03000000 | 70,847,612.40 | 4,294.92 |
01/16/18 | 97.47851200 | -0.30 | -0.31 | 97.47000000 | 39163 | -0.01000000 | -0.01 | -0.01000000 | 70,333,768.43 | 4,263.76 |
01/12/18 | 97.77906800 | 1.58 | 1.65 | 97.78000000 | 17302 | 0.00000000 | 0.00 | 0.00000000 | 70,550,629.26 | 4,276.73 |
01/11/18 | 96.19649200 | 1.56 | 1.64 | 96.21000000 | 8018 | 0.01000000 | 0.01 | 0.01000000 | 69,408,751.69 | 4,207.50 |
01/10/18 | 94.64021700 | 0.20 | 0.21 | 94.63440000 | 13703 | -0.01000000 | -0.01 | -0.01000000 | 68,285,850.56 | 4,139.43 |
01/09/18 | 94.43873800 | 0.17 | 0.18 | 94.55000000 | 6012 | 0.11000000 | 0.12 | 0.11000000 | 68,140,477.69 | 4,130.58 |
01/08/18 | 94.26806500 | 0.44 | 0.47 | 94.23000000 | 4895 | -0.04000000 | -0.04 | -0.04000000 | 68,017,331.35 | 4,123.08 |
01/05/18 | 93.83073800 | 1.32 | 1.43 | 93.85000000 | 7568 | 0.02000000 | 0.02 | 0.02000000 | 58,318,712.68 | 4,103.95 |
01/04/18 | 92.50678500 | -0.22 | -0.24 | 92.48340000 | 37188 | -0.02000000 | -0.03 | -0.02000000 | 57,495,835.12 | 4,046.03 |
01/03/18 | 92.72757900 | 0.17 | 0.19 | 92.76020000 | 10738 | 0.03000000 | 0.04 | 0.03000000 | 57,633,065.36 | 4,055.91 |
01/02/18 | 92.55410500 | 1.24 | 1.36 | 92.62000000 | 17410 | 0.07000000 | 0.07 | 0.07000000 | 57,525,245.57 | 4,048.29 |
12/29/17 | 91.31295600 | -0.57 | -0.62 | 91.36630000 | 11465 | 0.05000000 | 0.06 | 0.05000000 | 56,753,832.95 | 3,994.09 |
12/28/17 | 91.88471000 | 0.03 | 0.03 | 91.86000000 | 6199 | -0.02000000 | -0.03 | -0.02000000 | 57,109,196.26 | 4,019.13 |
12/27/17 | 91.85715900 | -0.27 | -0.29 | 91.84000000 | 10770 | -0.02000000 | -0.02 | -0.02000000 | 57,092,072.34 | 4,017.89 |
12/26/17 | 92.12592100 | 0.67 | 0.73 | 92.13000000 | 12423 | 0.00000000 | 0.00 | 0.00000000 | 61,865,411.91 | 4,029.60 |
12/22/17 | 91.46035600 | -0.03 | -0.03 | 91.43000000 | 9911 | -0.03000000 | -0.03 | -0.03000000 | 61,418,464.94 | 4,000.36 |
12/21/17 | 91.48840100 | 0.10 | 0.11 | 91.53000000 | 7101 | 0.04000000 | 0.05 | 0.04000000 | 66,011,717.53 | 4,001.54 |
12/20/17 | 91.38705100 | 0.13 | 0.14 | 91.43000000 | 5697 | 0.04000000 | 0.05 | 0.04000000 | 61,369,238.18 | 3,997.08 |
12/19/17 | 91.26130600 | 0.12 | 0.13 | 91.31000000 | 11471 | 0.05000000 | 0.05 | 0.05000000 | 65,847,861.65 | 3,991.55 |
12/18/17 | 91.14127400 | -0.48 | -0.52 | 91.16000000 | 91314 | 0.02000000 | 0.02 | 0.02000000 | 65,761,254.96 | 3,986.26 |
12/15/17 | 91.62078300 | 1.00 | 1.10 | 91.51990000 | 13518 | -0.10000000 | -0.11 | -0.10000000 | 66,107,235.56 | 3,944.41 |
12/14/17 | 90.62133100 | -0.56 | -0.61 | 90.71000000 | 7600 | 0.09000000 | 0.10 | 0.09000000 | 65,386,099.98 | 3,901.39 |
12/13/17 | 91.17773000 | 0.53 | 0.58 | 91.21000000 | 12670 | 0.03000000 | 0.04 | 0.03000000 | 61,228,672.51 | 3,925.53 |
12/12/17 | 90.64933500 | -0.22 | -0.25 | 90.65000000 | 8540 | 0.00000000 | 0.00 | 0.00000000 | 60,873,838.60 | 3,902.77 |
12/11/17 | 90.87432600 | 0.11 | 0.12 | 90.88000000 | 8882 | 0.01000000 | 0.01 | 0.01000000 | 61,024,927.10 | 3,912.41 |
12/08/17 | 90.76775000 | 0.97 | 1.08 | 90.76000000 | 12205 | -0.01000000 | -0.01 | -0.01000000 | 60,953,358.06 | 3,907.71 |
12/07/17 | 89.79368200 | 0.26 | 0.29 | 89.78000000 | 16463 | -0.01000000 | -0.02 | -0.01000000 | 60,299,241.72 | 3,865.79 |
12/06/17 | 89.53333300 | -0.31 | -0.34 | 89.53000000 | 8232 | 0.00000000 | 0.00 | 0.00000000 | 60,124,408.99 | 3,854.97 |
12/05/17 | 89.84276400 | -0.63 | -0.70 | 89.83000000 | 17625 | -0.01000000 | -0.01 | -0.01000000 | 60,332,201.21 | 3,868.36 |
12/04/17 | 90.47440200 | 1.49 | 1.67 | 90.45000000 | 19459 | -0.02000000 | -0.03 | -0.02000000 | 60,756,366.19 | 3,895.62 |
12/01/17 | 88.98625900 | -0.40 | -0.45 | 88.99000000 | 37759 | 0.00000000 | 0.00 | 0.00000000 | 59,757,032.12 | 3,831.54 |
11/30/17 | 89.38646100 | 0.84 | 0.95 | 89.41000000 | 42636 | 0.02000000 | 0.03 | 0.02000000 | 60,025,779.65 | 3,848.70 |
11/29/17 | 88.54347300 | 1.08 | 1.24 | 88.56000000 | 14323 | 0.02000000 | 0.02 | 0.02000000 | 59,459,687.50 | 3,812.64 |
11/28/17 | 87.45970200 | 1.42 | 1.65 | 87.51000000 | 59868 | 0.05000000 | 0.06 | 0.05000000 | 58,731,901.22 | 3,766.45 |
11/27/17 | 86.04051500 | 0.29 | 0.34 | 86.06000000 | 11128 | 0.02000000 | 0.02 | 0.02000000 | 57,778,873.31 | 3,705.44 |
11/24/17 | 85.75089100 | 0.01 | 0.01 | 85.77000000 | 8335 | 0.02000000 | 0.02 | 0.02000000 | 57,584,382.04 | 3,692.89 |
11/22/17 | 85.74301200 | 0.38 | 0.45 | 85.77000000 | 6243 | 0.03000000 | 0.03 | 0.03000000 | 44,717,638.93 | 3,692.49 |
11/21/17 | 85.36109600 | 0.28 | 0.32 | 85.39000000 | 15803 | 0.03000000 | 0.03 | 0.03000000 | 53,054,567.62 | 3,676.28 |
11/20/17 | 85.08572000 | -0.08 | -0.10 | 85.12000000 | 4264 | 0.03000000 | 0.04 | 0.03000000 | 52,883,412.92 | 3,664.42 |
11/17/17 | 85.17017800 | 0.80 | 0.95 | 85.17000000 | 160709 | 0.00000000 | 0.00 | 0.00000000 | 52,935,906.26 | 3,667.94 |
11/16/17 | 84.37175000 | 1.65 | 1.99 | 84.33000000 | 15787 | -0.04000000 | -0.05 | -0.04000000 | 52,439,658.34 | 3,633.73 |
11/15/17 | 82.72290200 | -0.76 | -0.90 | 82.67000000 | 6054 | -0.05000000 | -0.06 | -0.05000000 | 51,414,848.15 | 3,563.04 |
11/14/17 | 83.47812100 | -0.01 | -0.01 | 83.44000000 | 2120 | -0.04000000 | -0.05 | -0.04000000 | 51,884,240.64 | 3,595.44 |
11/13/17 | 83.48782200 | 0.02 | 0.02 | 83.50000000 | 18063 | 0.01000000 | 0.01 | 0.01000000 | 51,890,269.52 | 3,596.51 |
11/10/17 | 83.46955100 | 0.58 | 0.69 | 83.46000000 | 14070 | -0.01000000 | -0.01 | -0.01000000 | 51,878,913.74 | 3,595.62 |
11/09/17 | 82.89377600 | 0.33 | 0.40 | 82.90000000 | 1934 | 0.01000000 | 0.01 | 0.01000000 | 51,521,052.05 | 3,571.13 |
11/08/17 | 82.56731900 | 0.73 | 0.89 | 82.53000000 | 7789 | -0.04000000 | -0.05 | -0.04000000 | 51,318,148.40 | 3,557.08 |
11/07/17 | 81.83754400 | 0.06 | 0.07 | 81.77000000 | 4724 | -0.07000000 | -0.08 | -0.07000000 | 50,864,570.76 | 3,525.92 |
11/06/17 | 81.77729400 | -0.50 | -0.61 | 81.85620000 | 1090 | 0.08000000 | 0.10 | 0.08000000 | 50,827,123.60 | 3,523.29 |
11/03/17 | 82.28053900 | 0.46 | 0.56 | 82.24000000 | 1088 | -0.04000000 | -0.05 | -0.04000000 | 51,139,906.27 | 3,544.86 |
11/02/17 | 81.81923300 | 0.05 | 0.06 | 81.83000000 | 3066 | 0.01000000 | 0.01 | 0.01000000 | 50,853,190.20 | 3,524.96 |
11/01/17 | 81.77223400 | 0.17 | 0.21 | 81.89500000 | 7546 | 0.12000000 | 0.15 | 0.12000000 | 50,823,978.57 | 3,522.91 |
10/31/17 | 81.59904500 | 0.14 | 0.17 | 81.58000000 | 2886 | -0.02000000 | -0.02 | -0.02000000 | 50,716,336.63 | 3,515.42 |
10/30/17 | 81.45780600 | -0.42 | -0.51 | 81.48010000 | 1807 | 0.02000000 | 0.03 | 0.02000000 | 50,628,552.23 | 3,509.30 |
10/27/17 | 81.87710100 | 0.64 | 0.79 | 81.94000000 | 9817 | 0.06000000 | 0.08 | 0.06000000 | 50,889,156.61 | 3,527.25 |
10/26/17 | 81.23277500 | -0.32 | -0.39 | 81.39000000 | 7622 | 0.16000000 | 0.19 | 0.16000000 | 50,488,688.16 | 3,499.47 |
10/25/17 | 81.54804200 | -0.20 | -0.24 | 81.54000000 | 6666 | -0.01000000 | -0.01 | -0.01000000 | 50,684,636.45 | 3,513.01 |
10/24/17 | 81.74693300 | 0.22 | 0.27 | 81.73000000 | 3027 | -0.02000000 | -0.02 | -0.02000000 | 50,808,253.46 | 3,521.55 |
10/23/17 | 81.52341400 | -0.09 | -0.11 | 81.56230000 | 9769 | 0.04000000 | 0.05 | 0.04000000 | 50,669,329.55 | 3,512.16 |
10/20/17 | 81.61391100 | 0.47 | 0.58 | 81.63000000 | 1831 | 0.02000000 | 0.02 | 0.02000000 | 50,725,575.92 | 3,516.29 |
10/19/17 | 81.14706200 | -0.01 | -0.02 | 81.13000000 | 1819 | -0.02000000 | -0.02 | -0.02000000 | 50,435,414.85 | 3,496.16 |
10/18/17 | 81.16127200 | 0.05 | 0.06 | 81.32000000 | 2090 | 0.16000000 | 0.20 | 0.16000000 | 50,444,246.61 | 3,496.74 |
10/17/17 | 81.11539500 | 0.15 | 0.19 | 81.10320000 | 9840 | -0.01000000 | -0.02 | -0.01000000 | 50,415,732.85 | 3,494.73 |
10/16/17 | 80.96211500 | -0.31 | -0.38 | 80.96000000 | 4726 | 0.00000000 | 0.00 | 0.00000000 | 50,320,464.46 | 3,488.10 |
10/13/17 | 81.26877500 | 0.06 | 0.08 | 81.35640000 | 3141 | 0.09000000 | 0.11 | 0.09000000 | 50,511,063.21 | 3,501.20 |
10/12/17 | 81.20581800 | -0.07 | -0.09 | 81.20000000 | 8277 | -0.01000000 | -0.01 | -0.01000000 | 50,471,933.85 | 3,498.45 |
10/11/17 | 81.27850000 | 0.19 | 0.24 | 81.29000000 | 7281 | 0.01000000 | 0.01 | 0.01000000 | 50,517,107.98 | 3,501.55 |
10/10/17 | 81.08773500 | 0.45 | 0.55 | 81.06160000 | 2271 | -0.03000000 | -0.03 | -0.03000000 | 50,398,541.39 | 3,493.30 |
10/09/17 | 80.64222100 | -0.77 | -0.95 | 80.58010000 | 3866 | -0.06000000 | -0.08 | -0.06000000 | 50,121,640.78 | 3,474.09 |
10/06/17 | 81.41415800 | -0.86 | -1.04 | 81.80000000 | 721 | 0.39000000 | 0.47 | 0.39000000 | 58,742,838.87 | 3,507.20 |
10/05/17 | 82.26934300 | 0.72 | 0.88 | 82.19870000 | 3405 | -0.07000000 | -0.09 | -0.07000000 | 59,359,882.04 | 3,544.09 |
10/04/17 | 81.54968900 | -0.12 | -0.15 | 81.52000000 | 1946 | -0.03000000 | -0.04 | -0.03000000 | 58,840,629.16 | 3,513.37 |
10/03/17 | 81.67055700 | 0.07 | 0.08 | 81.71000000 | 970 | 0.04000000 | 0.05 | 0.04000000 | 58,927,839.00 | 3,518.54 |
10/02/17 | 81.60382100 | 0.18 | 0.23 | 81.58600000 | 9514 | -0.02000000 | -0.02 | -0.02000000 | 58,879,687.15 | 3,515.75 |
09/29/17 | 81.41893200 | 0.07 | 0.09 | 81.52000000 | 1058 | 0.10000000 | 0.12 | 0.10000000 | 58,746,283.87 | 3,507.72 |
09/28/17 | 81.34515600 | -0.18 | -0.22 | 81.23020000 | 2247 | -0.11000000 | -0.14 | -0.11000000 | 58,693,052.18 | 3,504.69 |
09/27/17 | 81.52337700 | 0.32 | 0.40 | 81.55220000 | 8796 | 0.03000000 | 0.04 | 0.03000000 | 58,821,643.87 | 3,512.32 |
09/26/17 | 81.20024500 | 0.20 | 0.24 | 81.31080000 | 1093 | 0.11000000 | 0.14 | 0.11000000 | 58,588,493.99 | 3,498.39 |
09/25/17 | 81.00259500 | 0.32 | 0.39 | 80.90450000 | 3379 | -0.10000000 | -0.12 | -0.10000000 | 58,445,883.72 | 3,489.85 |
09/22/17 | 80.68466100 | 0.18 | 0.23 | 80.69000000 | 2300 | 0.01000000 | 0.01 | 0.01000000 | 58,216,484.28 | 3,476.07 |
09/21/17 | 80.50331700 | -0.44 | -0.54 | 80.50000000 | 4195 | 0.00000000 | 0.00 | 0.00000000 | 58,085,639.27 | 3,468.23 |
09/20/17 | 80.94262900 | -0.14 | -0.17 | 80.92000000 | 1250 | -0.02000000 | -0.03 | -0.02000000 | 58,402,616.69 | 3,487.10 |
09/19/17 | 81.07822200 | -0.61 | -0.75 | 81.06990000 | 3291 | -0.01000000 | -0.01 | -0.01000000 | 58,500,451.07 | 3,492.90 |
09/18/17 | 81.69105800 | -0.54 | -0.65 | 81.68680000 | 4705 | 0.00000000 | -0.01 | 0.00000000 | 58,942,631.02 | 3,519.24 |
09/15/17 | 82.22861400 | 0.18 | 0.21 | 82.19000000 | 2484 | -0.04000000 | -0.05 | -0.04000000 | 59,330,494.38 | 3,542.15 |
09/14/17 | 82.05345800 | -0.72 | -0.87 | 82.05000000 | 2647 | 0.00000000 | 0.00 | 0.00000000 | 59,204,113.98 | 3,534.60 |
09/13/17 | 82.77118000 | 1.08 | 1.33 | 82.73000000 | 2054 | -0.04000000 | -0.05 | -0.04000000 | 59,721,972.62 | 3,565.72 |
09/12/17 | 81.68630600 | 0.88 | 1.10 | 81.62440000 | 3049 | -0.06000000 | -0.08 | -0.06000000 | 58,939,202.18 | 3,519.05 |
09/11/17 | 80.80140000 | 0.56 | 0.69 | 80.82000000 | 2716 | 0.02000000 | 0.02 | 0.02000000 | 58,300,715.23 | 3,480.93 |
09/08/17 | 80.24522800 | -0.75 | -0.92 | 80.25000000 | 3480 | 0.00000000 | 0.01 | 0.00000000 | 57,899,419.85 | 3,456.84 |
09/07/17 | 80.99410600 | 0.47 | 0.58 | 81.00000000 | 6832 | 0.01000000 | 0.01 | 0.01000000 | 58,439,758.86 | 3,489.05 |
09/06/17 | 80.52384500 | 0.84 | 1.05 | 80.51000000 | 5312 | -0.01000000 | -0.02 | -0.01000000 | 58,100,450.84 | 3,468.74 |
09/05/17 | 79.68836200 | 0.09 | 0.12 | 79.68000000 | 5010 | -0.01000000 | -0.01 | -0.01000000 | 57,497,624.13 | 3,432.83 |
09/01/17 | 79.59578700 | 0.50 | 0.63 | 79.59000000 | 2025 | -0.01000000 | -0.01 | -0.01000000 | 57,430,828.33 | 3,428.75 |
08/31/17 | 79.10049500 | 0.25 | 0.31 | 79.06000000 | 6944 | -0.04000000 | -0.05 | -0.04000000 | 57,073,459.57 | 3,407.53 |
08/30/17 | 78.85368800 | 0.45 | 0.58 | 78.93170000 | 1202 | 0.08000000 | 0.10 | 0.08000000 | 56,895,380.65 | 3,396.84 |
08/29/17 | 78.40191400 | -0.05 | -0.06 | 78.37000000 | 6793 | -0.03000000 | -0.04 | -0.03000000 | 56,569,411.49 | 3,377.47 |
08/28/17 | 78.45228400 | -0.06 | -0.08 | 78.41590000 | 2316 | -0.04000000 | -0.05 | -0.04000000 | 56,605,755.13 | 3,379.90 |
08/25/17 | 78.51520900 | 0.41 | 0.52 | 78.51000000 | 2484 | -0.01000000 | -0.01 | -0.01000000 | 56,651,157.39 | 3,382.43 |
08/24/17 | 78.10751100 | -1.05 | -1.33 | 78.07000000 | 3694 | -0.04000000 | -0.05 | -0.04000000 | 56,356,990.62 | 3,364.84 |
08/23/17 | 79.15960100 | -0.36 | -0.45 | 79.16000000 | 3400 | 0.00000000 | 0.00 | 0.00000000 | 57,116,106.31 | 3,410.11 |
08/22/17 | 79.51709300 | 0.92 | 1.17 | 79.53000000 | 3527 | 0.01000000 | 0.02 | 0.01000000 | 57,374,047.88 | 3,425.47 |
08/21/17 | 78.59597000 | 0.26 | 0.33 | 78.61000000 | 164154 | 0.01000000 | 0.02 | 0.01000000 | 68,498,824.80 | 3,385.77 |
08/18/17 | 78.33932700 | -0.28 | -0.35 | 78.48000000 | 2425 | 0.14000000 | 0.18 | 0.14000000 | 72,192,118.74 | 3,374.61 |
08/17/17 | 78.61705300 | -1.15 | -1.44 | 78.57000000 | 65878 | -0.05000000 | -0.06 | -0.05000000 | 72,448,052.00 | 3,386.54 |
08/16/17 | 79.76483300 | 0.44 | 0.55 | 79.72000000 | 4479 | -0.04000000 | -0.06 | -0.04000000 | 73,505,767.23 | 3,436.27 |
08/15/17 | 79.32468500 | -0.85 | -1.06 | 79.28000000 | 21919 | -0.04000000 | -0.06 | -0.04000000 | 73,100,157.04 | 3,417.70 |
08/14/17 | 80.17470600 | 0.09 | 0.12 | 80.17000000 | 5574 | 0.00000000 | -0.01 | 0.00000000 | 73,883,477.51 | 3,454.26 |
08/11/17 | 80.08109100 | 0.39 | 0.48 | 80.09000000 | 2312 | 0.01000000 | 0.01 | 0.01000000 | 73,797,208.56 | 3,450.68 |
08/10/17 | 79.69599300 | -1.64 | -2.02 | 79.68000000 | 11817 | -0.02000000 | -0.02 | -0.02000000 | 73,442,328.91 | 3,434.26 |
08/09/17 | 81.34011800 | -0.31 | -0.38 | 81.12020000 | 4249 | -0.22000000 | -0.27 | -0.22000000 | 74,957,440.60 | 3,504.96 |
08/08/17 | 81.64842600 | 0.02 | 0.02 | 81.61000000 | 4321 | -0.04000000 | -0.05 | -0.04000000 | 75,241,555.77 | 3,518.54 |
08/07/17 | 81.63118200 | 0.57 | 0.70 | 81.66140000 | 4788 | 0.03000000 | 0.04 | 0.03000000 | 75,225,664.84 | 3,517.96 |
08/04/17 | 81.06125400 | 0.29 | 0.36 | 81.00170000 | 2523 | -0.06000000 | -0.07 | -0.06000000 | 74,700,458.63 | 3,493.35 |
08/03/17 | 80.77179600 | -0.86 | -1.06 | 80.72000000 | 3650 | -0.05000000 | -0.06 | -0.05000000 | 74,433,714.37 | 3,480.87 |
08/02/17 | 81.63346700 | -0.43 | -0.53 | 81.59000000 | 9162 | -0.04000000 | -0.05 | -0.04000000 | 75,227,770.84 | 3,517.89 |
08/01/17 | 82.06647300 | 0.38 | 0.47 | 82.04000000 | 6231 | -0.03000000 | -0.03 | -0.03000000 | 75,626,799.07 | 3,536.48 |
07/31/17 | 81.68550500 | -0.03 | -0.03 | 81.70000000 | 3974 | 0.01000000 | 0.02 | 0.01000000 | 75,275,725.15 | 3,520.03 |
07/28/17 | 81.71339300 | -0.34 | -0.41 | 81.57000000 | 6748 | -0.14000000 | -0.18 | -0.14000000 | 75,301,425.24 | 3,521.13 |
07/27/17 | 82.05191000 | 0.30 | 0.37 | 82.02710000 | 18246 | -0.02000000 | -0.03 | -0.02000000 | 75,613,378.92 | 3,535.68 |
07/26/17 | 81.74826700 | 0.26 | 0.32 | 81.76000000 | 3246 | 0.01000000 | 0.01 | 0.01000000 | 79,420,975.78 | 3,522.56 |
07/25/17 | 81.49015400 | 1.07 | 1.34 | 81.51000000 | 6112 | 0.02000000 | 0.02 | 0.02000000 | 79,170,211.11 | 3,511.41 |
07/24/17 | 80.41539500 | 0.09 | 0.11 | 80.44000000 | 8121 | 0.02000000 | 0.03 | 0.02000000 | 78,126,049.45 | 3,465.06 |
07/21/17 | 80.32356700 | 0.01 | 0.01 | 80.34000000 | 16469 | 0.02000000 | 0.02 | 0.02000000 | 74,020,657.83 | 3,461.29 |
07/20/17 | 80.31365100 | -0.30 | -0.37 | 80.31000000 | 20847 | 0.00000000 | 0.00 | 0.00000000 | 74,011,519.27 | 3,460.83 |
07/19/17 | 80.61558400 | 0.29 | 0.36 | 80.55000000 | 12783 | -0.07000000 | -0.08 | -0.07000000 | 74,289,760.63 | 3,474.15 |
07/18/17 | 80.32257900 | -0.15 | -0.19 | 80.19990000 | 49267 | -0.12000000 | -0.15 | -0.12000000 | 70,003,618.32 | 3,461.50 |
07/17/17 | 80.47583900 | 0.32 | 0.40 | 80.46000000 | 28241 | -0.02000000 | -0.02 | -0.02000000 | 70,137,189.15 | 3,468.07 |
07/14/17 | 80.15668000 | 0.28 | 0.35 | 80.14000000 | 12326 | -0.02000000 | -0.02 | -0.02000000 | 69,859,032.30 | 3,454.22 |
07/13/17 | 79.87848000 | 0.62 | 0.79 | 79.84000000 | 109015 | -0.04000000 | -0.05 | -0.04000000 | 69,616,571.86 | 3,442.21 |
07/12/17 | 79.25399100 | 0.56 | 0.72 | 79.27000000 | 15319 | 0.02000000 | 0.02 | 0.02000000 | 69,072,310.25 | 3,415.28 |
07/11/17 | 78.68991000 | -0.13 | -0.16 | 78.69000000 | 3359 | 0.00000000 | 0.00 | 0.00000000 | 68,580,696.59 | 3,390.95 |
07/10/17 | 78.81954300 | -0.50 | -0.63 | 78.91000000 | 9609 | 0.09000000 | 0.11 | 0.09000000 | 68,693,675.14 | 3,396.50 |
07/07/17 | 79.32167200 | 0.21 | 0.26 | 79.28100000 | 10595 | -0.04000000 | -0.05 | -0.04000000 | 69,131,296.69 | 3,418.03 |
07/06/17 | 79.11360100 | -1.08 | -1.34 | 79.15000000 | 5045 | 0.04000000 | 0.05 | 0.04000000 | 68,949,956.62 | 3,409.14 |
07/05/17 | 80.19120000 | -0.20 | -0.25 | 80.15990000 | 2762 | -0.03000000 | -0.04 | -0.03000000 | 65,879,557.10 | 3,455.52 |
07/03/17 | 80.38834200 | 0.01 | 0.01 | 80.37000000 | 13296 | -0.02000000 | -0.02 | -0.02000000 | 66,041,515.21 | 3,464.23 |
06/30/17 | 80.38031400 | 0.16 | 0.19 | 80.47000000 | 36812 | 0.09000000 | 0.11 | 0.09000000 | 66,034,920.47 | 3,463.79 |
06/29/17 | 80.22530100 | -0.72 | -0.88 | 80.28950000 | 36432 | 0.06000000 | 0.08 | 0.06000000 | 65,907,571.99 | 3,457.18 |
06/28/17 | 80.94086000 | 0.66 | 0.82 | 80.93000000 | 4196 | -0.01000000 | -0.01 | -0.01000000 | 66,495,426.02 | 3,488.15 |
06/27/17 | 80.28170700 | -0.43 | -0.54 | 80.55000000 | 4206 | 0.27000000 | 0.33 | 0.27000000 | 65,953,911.14 | 3,459.85 |
06/26/17 | 80.71428300 | 0.41 | 0.51 | 80.69000000 | 26927 | -0.02000000 | -0.03 | -0.02000000 | 66,309,286.30 | 3,478.43 |
06/23/17 | 80.30404200 | -0.32 | -0.40 | 80.20000000 | 2198 | -0.10000000 | -0.13 | -0.10000000 | 65,972,260.32 | 3,460.67 |
06/22/17 | 80.62779400 | -0.21 | -0.26 | 80.64000000 | 26968 | 0.01000000 | 0.02 | 0.01000000 | 66,238,232.93 | 3,474.58 |
06/21/17 | 80.83429700 | 0.23 | 0.29 | 80.84000000 | 9653 | 0.01000000 | 0.01 | 0.01000000 | 66,407,881.40 | 3,483.43 |
06/20/17 | 80.60142300 | -0.89 | -1.09 | 80.63000000 | 37424 | 0.03000000 | 0.04 | 0.03000000 | 66,216,568.41 | 3,473.38 |
06/19/17 | 81.48704500 | 0.67 | 0.83 | 81.48000000 | 25453 | -0.01000000 | -0.01 | -0.01000000 | 66,944,134.01 | 3,511.54 |
06/16/17 | 80.82007900 | -1.04 | -1.27 | 80.78000000 | 67916 | -0.04000000 | -0.05 | -0.04000000 | 70,437,204.31 | 3,482.30 |
06/15/17 | 81.86278900 | -1.40 | -1.68 | 81.84000000 | 7225 | -0.02000000 | -0.03 | -0.02000000 | 71,345,958.45 | 3,527.22 |
06/14/17 | 83.26045800 | 0.13 | 0.16 | 83.30000000 | 2538 | 0.04000000 | 0.05 | 0.04000000 | 72,564,070.29 | 3,587.43 |
06/13/17 | 83.13110200 | 0.49 | 0.59 | 83.15000000 | 5595 | 0.02000000 | 0.02 | 0.02000000 | 72,451,332.70 | 3,581.86 |
06/12/17 | 82.64001300 | -0.20 | -0.24 | 82.57990000 | 1924 | -0.06000000 | -0.07 | -0.06000000 | 72,023,333.60 | 3,560.97 |
06/09/17 | 82.83888000 | -0.15 | -0.18 | 82.83000000 | 3230 | -0.01000000 | -0.01 | -0.01000000 | 72,196,652.24 | 3,569.44 |
06/08/17 | 82.99012000 | -0.05 | -0.06 | 83.00000000 | 2188 | 0.01000000 | 0.01 | 0.01000000 | 72,328,462.53 | 3,575.92 |
06/07/17 | 83.04071900 | 0.26 | 0.31 | 82.98000000 | 2196 | -0.06000000 | -0.07 | -0.06000000 | 72,372,561.49 | 3,578.07 |
06/06/17 | 82.78118400 | -1.20 | -1.43 | 82.76000000 | 5136 | -0.02000000 | -0.03 | -0.02000000 | 72,146,368.90 | 3,566.85 |
06/05/17 | 83.98493700 | -0.03 | -0.04 | 84.00800000 | 6599 | 0.02000000 | 0.03 | 0.02000000 | 68,996,229.35 | 3,618.69 |
06/02/17 | 84.01910200 | 0.19 | 0.23 | 83.94000000 | 18107 | -0.08000000 | -0.09 | -0.08000000 | 69,024,297.00 | 3,620.20 |
06/01/17 | 83.83027000 | 1.02 | 1.24 | 83.87000000 | 16817 | 0.04000000 | 0.05 | 0.04000000 | 68,869,166.32 | 3,612.11 |
05/31/17 | 82.80744200 | 0.09 | 0.11 | 82.83000000 | 18474 | 0.02000000 | 0.03 | 0.02000000 | 63,888,509.05 | 3,568.09 |
05/30/17 | 82.71560900 | -0.01 | -0.01 | 82.79000000 | 4124 | 0.07000000 | 0.09 | 0.07000000 | 63,817,656.70 | 3,564.32 |
05/26/17 | 82.72509600 | 0.06 | 0.08 | 82.70990000 | 3435 | -0.02000000 | -0.02 | -0.02000000 | 63,824,976.46 | 3,565.08 |
05/25/17 | 82.66115100 | 1.08 | 1.32 | 82.69000000 | 4654 | 0.03000000 | 0.03 | 0.03000000 | 63,775,640.76 | 3,562.29 |
05/24/17 | 81.58460300 | -0.10 | -0.12 | 81.54000000 | 5252 | -0.04000000 | -0.05 | -0.04000000 | 62,945,050.88 | 3,515.89 |
05/23/17 | 81.68515000 | -0.63 | -0.76 | 81.74000000 | 16259 | 0.05000000 | 0.07 | 0.05000000 | 67,106,883.24 | 3,520.18 |
05/22/17 | 82.31321800 | 0.39 | 0.48 | 82.31000000 | 4988 | 0.00000000 | 0.00 | 0.00000000 | 67,622,860.81 | 3,547.20 |
05/19/17 | 81.92215600 | 0.67 | 0.83 | 81.94200000 | 11175 | 0.02000000 | 0.02 | 0.02000000 | 67,301,591.45 | 3,530.25 |
05/18/17 | 81.25092100 | 0.56 | 0.70 | 81.26000000 | 9191 | 0.01000000 | 0.01 | 0.01000000 | 66,750,151.11 | 3,501.31 |
05/17/17 | 80.68760200 | -1.07 | -1.30 | 80.69000000 | 6767 | 0.00000000 | 0.00 | 0.00000000 | 70,321,746.66 | 3,477.10 |
05/16/17 | 81.75427800 | -0.33 | -0.40 | 81.69500000 | 48923 | -0.06000000 | -0.07 | -0.06000000 | 71,251,388.09 | 3,523.01 |
05/15/17 | 82.08588600 | -0.05 | -0.06 | 82.04000000 | 15915 | -0.05000000 | -0.06 | -0.05000000 | 71,540,394.80 | 3,537.48 |
05/12/17 | 82.13174800 | -0.41 | -0.49 | 82.09800000 | 20629 | -0.03000000 | -0.04 | -0.03000000 | 71,580,365.13 | 3,539.85 |
05/11/17 | 82.54017400 | -0.57 | -0.69 | 82.53000000 | 27511 | -0.01000000 | -0.01 | -0.01000000 | 71,936,321.20 | 3,557.40 |
05/10/17 | 83.10984500 | 0.29 | 0.36 | 83.10000000 | 3793 | -0.01000000 | -0.01 | -0.01000000 | 72,432,806.46 | 3,582.05 |
05/09/17 | 82.81569500 | 0.38 | 0.46 | 82.81000000 | 7237 | -0.01000000 | -0.01 | -0.01000000 | 72,176,445.61 | 3,569.94 |
05/08/17 | 82.43498000 | 0.45 | 0.55 | 82.40000000 | 3127 | -0.03000000 | -0.04 | -0.03000000 | 71,844,640.94 | 3,553.71 |
05/05/17 | 81.98398800 | 0.14 | 0.18 | 81.93000000 | 5582 | -0.05000000 | -0.07 | -0.05000000 | 71,451,587.91 | 3,536.34 |
05/04/17 | 81.83953500 | 0.23 | 0.28 | 81.83000000 | 25398 | -0.01000000 | -0.01 | -0.01000000 | 71,325,691.99 | 3,530.11 |
05/03/17 | 81.61386300 | 0.12 | 0.15 | 81.64000000 | 2360 | 0.03000000 | 0.03 | 0.03000000 | 71,129,012.43 | 3,520.30 |
05/02/17 | 81.48993000 | 0.24 | 0.30 | 81.47000000 | 9163 | -0.02000000 | -0.02 | -0.02000000 | 75,095,497.43 | 3,515.01 |
05/01/17 | 81.24788800 | -0.05 | -0.06 | 81.34000000 | 5833 | 0.09000000 | 0.11 | 0.09000000 | 74,872,448.07 | 3,504.57 |
04/28/17 | 81.30015500 | -0.23 | -0.28 | 81.28000000 | 3569 | -0.02000000 | -0.02 | -0.02000000 | 74,920,613.99 | 3,506.68 |
04/27/17 | 81.53246200 | 0.53 | 0.65 | 81.50000000 | 6199 | -0.03000000 | -0.04 | -0.03000000 | 75,134,691.81 | 3,516.54 |
04/26/17 | 81.00668000 | 0.44 | 0.55 | 80.97000000 | 11397 | -0.04000000 | -0.05 | -0.04000000 | 74,650,167.49 | 3,493.80 |
04/25/17 | 80.56443100 | 0.26 | 0.33 | 80.64710000 | 5454 | 0.08000000 | 0.10 | 0.08000000 | 74,242,620.88 | 3,474.71 |
04/24/17 | 80.29969800 | 0.55 | 0.69 | 80.32870000 | 5715 | 0.03000000 | 0.04 | 0.03000000 | 73,998,661.45 | 3,463.24 |
04/21/17 | 79.74891200 | 0.01 | 0.01 | 79.70000000 | 4330 | -0.05000000 | -0.06 | -0.05000000 | 73,491,095.44 | 3,439.58 |
04/20/17 | 79.73865200 | 0.88 | 1.12 | 79.72000000 | 19927 | -0.02000000 | -0.02 | -0.02000000 | 73,481,639.74 | 3,439.09 |
04/19/17 | 78.85855000 | 0.11 | 0.14 | 78.83000000 | 2249 | -0.03000000 | -0.04 | -0.03000000 | 72,670,598.61 | 3,401.14 |
04/18/17 | 78.74726600 | -0.46 | -0.58 | 78.77000000 | 8142 | 0.02000000 | 0.03 | 0.02000000 | 72,568,046.84 | 3,396.67 |
04/17/17 | 79.20972300 | 0.59 | 0.74 | 79.11000000 | 3262 | -0.10000000 | -0.13 | -0.10000000 | 72,994,215.86 | 3,416.54 |
04/13/17 | 78.62409300 | -0.47 | -0.59 | 78.64000000 | 8465 | 0.02000000 | 0.02 | 0.02000000 | 72,454,539.63 | 3,391.11 |
04/12/17 | 79.08985200 | -0.28 | -0.36 | 79.03560000 | 2919 | -0.05000000 | -0.07 | -0.05000000 | 72,883,750.70 | 3,411.19 |
04/11/17 | 79.37270000 | -0.12 | -0.15 | 79.27000000 | 13159 | -0.10000000 | -0.13 | -0.10000000 | 73,144,404.34 | 3,423.36 |
04/10/17 | 79.48811200 | 0.73 | 0.93 | 79.46000000 | 19004 | -0.03000000 | -0.04 | -0.03000000 | 73,250,759.76 | 3,428.30 |
04/07/17 | 78.75635200 | -0.00 | -0.00 | 78.73000000 | 4011 | -0.03000000 | -0.03 | -0.03000000 | 72,576,420.26 | 3,396.66 |
04/06/17 | 78.75745100 | 0.58 | 0.75 | 78.74000000 | 7780 | -0.02000000 | -0.02 | -0.02000000 | 72,577,433.47 | 3,396.76 |
04/05/17 | 78.17316400 | -0.29 | -0.36 | 78.27000000 | 15748 | 0.10000000 | 0.12 | 0.10000000 | 72,038,994.54 | 3,371.63 |
04/04/17 | 78.45879400 | -0.18 | -0.23 | 78.45000000 | 5859 | -0.01000000 | -0.01 | -0.01000000 | 76,225,150.73 | 3,384.21 |
04/03/17 | 78.64175400 | -0.34 | -0.43 | 78.65000000 | 38399 | 0.01000000 | 0.01 | 0.01000000 | 76,402,902.32 | 3,391.99 |
03/31/17 | 78.98179200 | -0.01 | -0.02 | 79.01000000 | 29181 | 0.03000000 | 0.04 | 0.03000000 | 76,733,259.99 | 3,406.53 |
03/30/17 | 78.99672800 | 0.08 | 0.10 | 79.00000000 | 47211 | 0.00000000 | 0.00 | 0.00000000 | 76,747,770.50 | 3,407.13 |
03/29/17 | 78.92028200 | 0.79 | 1.01 | 78.89000000 | 26293 | -0.03000000 | -0.04 | -0.03000000 | 76,673,501.19 | 3,403.99 |
03/28/17 | 78.12806400 | 0.47 | 0.60 | 78.18000000 | 7662 | 0.05000000 | 0.07 | 0.05000000 | 75,903,836.65 | 3,369.89 |
03/27/17 | 77.65889700 | 0.01 | 0.02 | 77.68000000 | 38049 | 0.02000000 | 0.03 | 0.02000000 | 75,448,026.05 | 3,349.63 |
03/24/17 | 77.64400600 | -0.09 | -0.11 | 77.70000000 | 3408 | 0.06000000 | 0.07 | 0.06000000 | 75,433,559.09 | 3,348.91 |
03/23/17 | 77.73186800 | -0.09 | -0.12 | 77.76000000 | 6455 | 0.03000000 | 0.04 | 0.03000000 | 75,518,920.41 | 3,352.67 |
03/22/17 | 77.82323100 | 0.34 | 0.43 | 77.85000000 | 243697 | 0.03000000 | 0.03 | 0.03000000 | 63,934,197.16 | 3,356.53 |
03/21/17 | 77.48763900 | -0.99 | -1.26 | 77.47000000 | 14175 | -0.02000000 | -0.02 | -0.02000000 | 63,658,498.22 | 3,342.03 |
03/20/17 | 78.47782700 | -0.48 | -0.61 | 78.46000000 | 31983 | -0.02000000 | -0.02 | -0.02000000 | 64,471,968.45 | 3,384.64 |
03/17/17 | 78.96087800 | 0.09 | 0.12 | 78.98000000 | 4806 | 0.02000000 | 0.02 | 0.02000000 | 68,816,853.31 | 3,405.25 |
03/16/17 | 78.86830000 | 0.07 | 0.09 | 78.81000000 | 6122 | -0.06000000 | -0.07 | -0.06000000 | 68,736,168.48 | 3,401.22 |
03/15/17 | 78.79466100 | 0.29 | 0.37 | 78.79100000 | 6988 | 0.00000000 | 0.00 | 0.00000000 | 68,671,990.48 | 3,398.01 |
03/14/17 | 78.50057300 | -0.05 | -0.06 | 78.47000000 | 5646 | -0.03000000 | -0.04 | -0.03000000 | 68,415,683.13 | 3,385.31 |
03/13/17 | 78.54830900 | 0.05 | 0.07 | 78.51020000 | 5788 | -0.04000000 | -0.05 | -0.04000000 | 68,457,287.09 | 3,387.34 |
03/10/17 | 78.49531500 | -0.01 | -0.01 | 78.45000000 | 3671 | -0.05000000 | -0.06 | -0.05000000 | 68,411,100.71 | 3,385.13 |
03/09/17 | 78.50332300 | -0.02 | -0.03 | 78.48000000 | 4315 | -0.02000000 | -0.03 | -0.02000000 | 68,418,079.84 | 3,385.45 |
03/08/17 | 78.52525200 | 0.38 | 0.48 | 78.54000000 | 9461 | 0.01000000 | 0.02 | 0.01000000 | 68,437,191.48 | 3,386.36 |
03/07/17 | 78.14955700 | -0.31 | -0.39 | 78.11000000 | 6970 | -0.04000000 | -0.05 | -0.04000000 | 68,109,761.60 | 3,370.67 |
03/06/17 | 78.45694000 | -0.65 | -0.83 | 78.43000000 | 5528 | -0.03000000 | -0.03 | -0.03000000 | 68,377,655.79 | 3,384.43 |
03/03/17 | 79.11078100 | -0.54 | -0.68 | 79.05000000 | 10087 | -0.06000000 | -0.08 | -0.06000000 | 68,947,498.84 | 3,412.64 |
03/02/17 | 79.65406100 | 0.08 | 0.10 | 79.61000000 | 5404 | -0.04000000 | -0.06 | -0.04000000 | 69,420,984.18 | 3,436.03 |
03/01/17 | 79.57276100 | 0.48 | 0.61 | 79.55000000 | 13236 | -0.02000000 | -0.03 | -0.02000000 | 69,350,128.83 | 3,432.49 |
02/28/17 | 79.09412300 | -1.12 | -1.39 | 79.05000000 | 53047 | -0.04000000 | -0.06 | -0.04000000 | 72,887,686.90 | 3,411.82 |
02/27/17 | 80.21090400 | 0.07 | 0.08 | 80.17000000 | 35001 | -0.04000000 | -0.05 | -0.04000000 | 73,916,834.59 | 3,459.94 |
02/24/17 | 80.14293800 | 0.60 | 0.75 | 80.09000000 | 25325 | -0.05000000 | -0.07 | -0.05000000 | 73,854,201.82 | 3,457.00 |
02/23/17 | 79.54516500 | -0.49 | -0.61 | 79.48000000 | 72170 | -0.07000000 | -0.08 | -0.07000000 | 73,303,336.11 | 3,431.19 |
02/22/17 | 80.03148100 | -0.15 | -0.19 | 80.01180000 | 16667 | -0.02000000 | -0.02 | -0.02000000 | 73,751,491.60 | 3,452.12 |
02/21/17 | 80.18177800 | 0.68 | 0.86 | 80.17000000 | 27480 | -0.01000000 | -0.01 | -0.01000000 | 73,889,994.24 | 3,458.57 |
02/17/17 | 79.49894200 | 0.31 | 0.39 | 79.44000000 | 6898 | -0.06000000 | -0.07 | -0.06000000 | 73,260,739.88 | 3,429.00 |
02/16/17 | 79.19024200 | -0.18 | -0.22 | 79.16000000 | 16070 | -0.03000000 | -0.04 | -0.03000000 | 72,976,263.81 | 3,415.66 |
02/15/17 | 79.36661500 | 0.68 | 0.87 | 79.38000000 | 28394 | 0.01000000 | 0.02 | 0.01000000 | 73,138,796.75 | 3,423.32 |
02/14/17 | 78.68439700 | 0.65 | 0.83 | 78.67000000 | 15698 | -0.01000000 | -0.02 | -0.01000000 | 72,510,111.77 | 3,394.07 |
02/13/17 | 78.03665900 | 0.05 | 0.06 | 78.06000000 | 7860 | 0.02000000 | 0.03 | 0.02000000 | 71,913,200.77 | 3,366.12 |
02/10/17 | 77.99004200 | 0.27 | 0.35 | 77.99000000 | 8229 | 0.00000000 | 0.00 | 0.00000000 | 71,870,241.64 | 3,364.74 |
02/09/17 | 77.71804100 | 0.73 | 0.94 | 77.69000000 | 19034 | -0.03000000 | -0.04 | -0.03000000 | 71,619,584.92 | 3,352.99 |
02/08/17 | 76.99080300 | 0.67 | 0.87 | 76.99790000 | 42666 | 0.01000000 | 0.01 | 0.01000000 | 70,949,412.50 | 3,321.62 |
02/07/17 | 76.32523300 | 0.22 | 0.28 | 76.29000000 | 25398 | -0.04000000 | -0.05 | -0.04000000 | 70,336,068.84 | 3,292.96 |
02/06/17 | 76.10896400 | -0.29 | -0.39 | 76.07000000 | 12062 | -0.04000000 | -0.05 | -0.04000000 | 77,747,667.02 | 3,283.73 |
02/03/17 | 76.40312800 | -0.15 | -0.20 | 76.36000000 | 180658 | -0.04000000 | -0.06 | -0.04000000 | 78,048,164.03 | 3,296.35 |
02/02/17 | 76.55778800 | 0.22 | 0.29 | 76.52000000 | 6230 | -0.04000000 | -0.05 | -0.04000000 | 78,206,154.15 | 3,303.00 |
02/01/17 | 76.33508100 | -0.31 | -0.40 | 76.28000000 | 14547 | -0.06000000 | -0.07 | -0.06000000 | 77,978,652.49 | 3,293.35 |
01/31/17 | 76.64196400 | 0.27 | 0.36 | 76.58000000 | 13764 | -0.06000000 | -0.08 | -0.06000000 | 78,292,142.57 | 3,306.58 |
01/30/17 | 76.37068200 | 0.25 | 0.32 | 76.35780000 | 29539 | -0.01000000 | -0.02 | -0.01000000 | 78,015,019.49 | 3,294.82 |
01/27/17 | 76.12391700 | -0.72 | -0.93 | 76.10000000 | 86007 | -0.02000000 | -0.03 | -0.02000000 | 85,375,333.12 | 3,284.05 |
01/26/17 | 76.84141900 | -0.51 | -0.66 | 76.83000000 | 107185 | -0.01000000 | -0.01 | -0.01000000 | 86,180,034.27 | 3,315.02 |
01/25/17 | 77.35185300 | 0.28 | 0.36 | 77.34000000 | 12454 | -0.01000000 | -0.02 | -0.01000000 | 86,752,501.52 | 3,337.05 |
01/24/17 | 77.07471700 | 0.38 | 0.50 | 77.03110000 | 6769 | -0.04000000 | -0.06 | -0.04000000 | 86,441,685.05 | 3,325.04 |
01/23/17 | 76.69016800 | -0.01 | -0.01 | 76.54000000 | 20238 | -0.15000000 | -0.20 | -0.15000000 | 86,010,400.97 | 3,308.39 |
01/20/17 | 76.69817000 | -0.16 | -0.21 | 76.67000000 | 14528 | -0.03000000 | -0.04 | -0.03000000 | 93,689,192.73 | 3,308.86 |
01/19/17 | 76.86244100 | -0.57 | -0.74 | 76.87000000 | 201447 | 0.01000000 | 0.01 | 0.01000000 | 93,889,854.71 | 3,316.24 |
01/18/17 | 77.43428200 | -0.31 | -0.39 | 77.41000000 | 5829 | -0.02000000 | -0.03 | -0.02000000 | 94,588,376.18 | 3,340.91 |
01/17/17 | 77.74036300 | 0.55 | 0.71 | 77.72000000 | 11025 | -0.02000000 | -0.03 | -0.02000000 | 94,962,263.36 | 3,354.09 |
01/13/17 | 77.18869400 | 0.08 | 0.10 | 77.17230000 | 11659 | -0.02000000 | -0.02 | -0.02000000 | 94,288,382.65 | 3,330.14 |
01/12/17 | 77.10811600 | 0.25 | 0.33 | 77.08000000 | 7893 | -0.03000000 | -0.04 | -0.03000000 | 94,189,954.68 | 3,326.63 |
01/11/17 | 76.85719000 | -0.18 | -0.24 | 76.79000000 | 6309 | -0.07000000 | -0.09 | -0.07000000 | 93,883,440.31 | 3,315.76 |
01/10/17 | 77.03864100 | 0.31 | 0.41 | 77.06070000 | 11157 | 0.02000000 | 0.03 | 0.02000000 | 97,957,020.25 | 3,323.63 |
01/09/17 | 76.72479700 | 0.00 | 0.01 | 76.76000000 | 4340 | 0.04000000 | 0.05 | 0.04000000 | 97,557,958.05 | 3,310.05 |
01/06/17 | 76.72035100 | 0.14 | 0.18 | 76.76000000 | 18664 | 0.04000000 | 0.05 | 0.04000000 | 97,552,304.63 | 3,309.77 |
01/05/17 | 76.58309000 | -0.34 | -0.45 | 76.58000000 | 31055 | 0.00000000 | 0.00 | 0.00000000 | 97,377,773.88 | 3,303.80 |
01/04/17 | 76.92808900 | 0.58 | 0.76 | 76.93000000 | 11955 | 0.00000000 | 0.00 | 0.00000000 | 97,816,450.71 | 3,318.67 |
01/03/17 | 76.34884200 | 0.47 | 0.62 | 76.28000000 | 4394 | -0.07000000 | -0.09 | -0.07000000 | 97,079,920.27 | 3,293.88 |
12/30/16 | 75.87872800 | -0.67 | -0.88 | 75.80010000 | 4899 | -0.08000000 | -0.10 | -0.08000000 | 96,482,156.14 | 3,273.49 |
12/29/16 | 76.54865700 | -0.10 | -0.14 | 76.53000000 | 6421 | -0.02000000 | -0.02 | -0.02000000 | 97,333,990.47 | 3,302.45 |
12/28/16 | 76.65246000 | -0.48 | -0.62 | 76.67800000 | 5642 | 0.03000000 | 0.03 | 0.03000000 | 97,465,979.70 | 3,307.09 |
12/27/16 | 77.13438300 | 0.32 | 0.42 | 77.13000000 | 9407 | 0.00000000 | -0.01 | 0.00000000 | 98,078,760.07 | 3,327.86 |
12/23/16 | 76.81240000 | -0.10 | -0.14 | 76.74110000 | 4485 | -0.07000000 | -0.09 | -0.07000000 | 97,669,348.53 | 3,313.84 |
12/22/16 | 76.91728100 | -1.21 | -1.55 | 76.90000000 | 7216 | -0.02000000 | -0.02 | -0.02000000 | 97,802,707.96 | 3,318.33 |
12/21/16 | 78.13154700 | -0.26 | -0.34 | 78.14000000 | 2940 | 0.01000000 | 0.01 | 0.01000000 | 99,346,684.64 | 3,370.72 |
12/20/16 | 78.39528800 | 0.42 | 0.54 | 78.41000000 | 8434 | 0.01000000 | 0.02 | 0.01000000 | 99,682,039.93 | 3,382.07 |
12/19/16 | 77.97191200 | -1.19 | -1.50 | 78.01000000 | 41419 | 0.04000000 | 0.05 | 0.04000000 | 99,143,703.56 | 3,363.76 |
12/16/16 | 79.16100900 | -0.26 | -0.33 | 79.08000000 | 19265 | -0.08000000 | -0.10 | -0.08000000 | 100,655,677.26 | 3,354.77 |
12/15/16 | 79.42203300 | -0.12 | -0.15 | 79.39000000 | 6038 | -0.03000000 | -0.04 | -0.03000000 | 100,987,577.48 | 3,365.80 |
12/14/16 | 79.53769200 | -0.68 | -0.84 | 79.55000000 | 17490 | 0.01000000 | 0.02 | 0.01000000 | 101,134,642.28 | 3,370.67 |
12/13/16 | 80.21420900 | 0.71 | 0.89 | 80.21000000 | 17306 | 0.00000000 | -0.01 | 0.00000000 | 101,994,853.79 | 3,399.33 |
12/12/16 | 79.50331100 | -0.45 | -0.56 | 79.49000000 | 17010 | -0.01000000 | -0.02 | -0.01000000 | 101,090,925.55 | 3,369.36 |
12/09/16 | 79.95230300 | 0.40 | 0.50 | 79.93000000 | 41847 | -0.02000000 | -0.03 | -0.02000000 | 101,661,832.67 | 3,388.28 |
12/08/16 | 79.55617500 | 0.02 | 0.03 | 79.54000000 | 6848 | -0.02000000 | -0.02 | -0.02000000 | 101,158,143.26 | 3,371.47 |
12/07/16 | 79.53297200 | 1.21 | 1.54 | 79.46000000 | 19079 | -0.07000000 | -0.09 | -0.07000000 | 101,128,640.41 | 3,370.45 |
12/06/16 | 78.32289600 | 0.12 | 0.16 | 78.32000000 | 7836 | 0.00000000 | 0.00 | 0.00000000 | 99,589,990.99 | 3,319.59 |
12/05/16 | 78.19967400 | 0.35 | 0.45 | 78.18000000 | 5655 | -0.02000000 | -0.03 | -0.02000000 | 99,433,309.93 | 3,314.43 |
12/02/16 | 77.85259100 | 0.11 | 0.14 | 77.79220000 | 4650 | -0.06000000 | -0.08 | -0.06000000 | 98,991,983.88 | 3,299.82 |
12/01/16 | 77.74249700 | -0.08 | -0.10 | 77.72000000 | 5076 | -0.02000000 | -0.03 | -0.02000000 | 98,851,995.97 | 3,295.13 |
11/30/16 | 77.82068800 | -0.63 | -0.80 | 77.94000000 | 30219 | 0.12000000 | 0.15 | 0.12000000 | 98,951,417.76 | 3,298.40 |
11/29/16 | 78.44643100 | -0.03 | -0.04 | 78.45000000 | 8608 | 0.00000000 | 0.00 | 0.00000000 | 103,669,391.14 | 3,324.87 |
11/28/16 | 78.47421100 | -0.48 | -0.60 | 78.46000000 | 6189 | -0.01000000 | -0.02 | -0.01000000 | 103,706,102.89 | 3,326.47 |
11/25/16 | 78.95073100 | 0.09 | 0.12 | 78.89000000 | 13527 | -0.06000000 | -0.08 | -0.06000000 | 104,335,839.64 | 3,346.54 |
11/23/16 | 78.85901100 | 0.10 | 0.13 | 78.85000000 | 18047 | -0.01000000 | -0.01 | -0.01000000 | 108,157,578.92 | 3,342.59 |
11/22/16 | 78.75704100 | 0.83 | 1.07 | 78.84000000 | 40933 | 0.08000000 | 0.11 | 0.08000000 | 108,017,723.63 | 3,338.25 |
11/21/16 | 77.92502400 | 0.49 | 0.63 | 77.88780000 | 167885 | -0.04000000 | -0.05 | -0.04000000 | 106,876,586.25 | 3,302.99 |
11/18/16 | 77.43557200 | -0.24 | -0.31 | 77.42000000 | 7715 | -0.02000000 | -0.02 | -0.02000000 | 106,205,288.33 | 3,282.17 |
11/17/16 | 77.67800800 | 0.72 | 0.94 | 77.66000000 | 8796 | -0.02000000 | -0.02 | -0.02000000 | 106,537,797.23 | 3,292.41 |
11/16/16 | 76.95422800 | 0.23 | 0.29 | 76.91110000 | 13157 | -0.04000000 | -0.06 | -0.04000000 | 105,545,110.20 | 3,261.83 |
11/15/16 | 76.72841500 | 0.46 | 0.61 | 76.69000000 | 33130 | -0.04000000 | -0.05 | -0.04000000 | 105,235,400.64 | 3,252.46 |
11/14/16 | 76.26586400 | 0.10 | 0.13 | 76.27000000 | 23282 | 0.00000000 | 0.01 | 0.00000000 | 104,600,997.66 | 3,233.08 |
11/11/16 | 76.16546800 | 0.03 | 0.04 | 76.12000000 | 7551 | -0.05000000 | -0.06 | -0.05000000 | 104,463,301.53 | 3,229.13 |
11/10/16 | 76.13207100 | 0.56 | 0.73 | 76.08000000 | 17096 | -0.05000000 | -0.07 | -0.05000000 | 108,224,099.63 | 3,227.68 |
11/09/16 | 75.57668200 | 1.14 | 1.53 | 75.52000000 | 26190 | -0.06000000 | -0.07 | -0.06000000 | 107,434,597.46 | 3,204.31 |
11/08/16 | 74.43444200 | -0.54 | -0.72 | 74.40000000 | 18718 | -0.03000000 | -0.05 | -0.03000000 | 105,810,868.09 | 3,155.95 |
11/07/16 | 74.97649900 | 1.77 | 2.42 | 74.94000000 | 17703 | -0.04000000 | -0.05 | -0.04000000 | 110,330,243.67 | 3,179.01 |
11/04/16 | 73.20219400 | -0.29 | -0.39 | 73.17000000 | 9232 | -0.03000000 | -0.04 | -0.03000000 | 107,719,297.92 | 3,103.85 |
11/03/16 | 73.49096700 | -0.87 | -1.17 | 73.49000000 | 12241 | 0.00000000 | 0.00 | 0.00000000 | 108,144,236.97 | 3,116.07 |
11/02/16 | 74.36365300 | 0.13 | 0.17 | 74.36000000 | 11618 | 0.00000000 | 0.00 | 0.00000000 | 113,146,604.31 | 3,153.03 |
11/01/16 | 74.23738300 | -0.80 | -1.06 | 74.23000000 | 38002 | -0.01000000 | -0.01 | -0.01000000 | 112,954,479.93 | 3,147.79 |
10/31/16 | 75.03624600 | 0.35 | 0.47 | 75.07000000 | 10522 | 0.03000000 | 0.04 | 0.03000000 | 114,169,975.29 | 3,181.62 |
10/28/16 | 74.68454600 | -1.78 | -2.33 | 74.71000000 | 29419 | 0.03000000 | 0.03 | 0.03000000 | 113,634,853.40 | 3,166.63 |
10/27/16 | 76.46481600 | -0.41 | -0.53 | 76.49000000 | 7000 | 0.03000000 | 0.03 | 0.03000000 | 116,343,588.39 | 3,242.06 |
10/26/16 | 76.87359500 | -0.23 | -0.30 | 76.96450000 | 3719 | 0.09000000 | 0.12 | 0.09000000 | 116,965,559.19 | 3,259.35 |
10/25/16 | 77.10722400 | -0.67 | -0.86 | 77.09000000 | 3138 | -0.02000000 | -0.02 | -0.02000000 | 117,321,032.98 | 3,269.22 |
10/24/16 | 77.77919300 | 0.72 | 0.93 | 77.81000000 | 10711 | 0.03000000 | 0.04 | 0.03000000 | 118,343,453.44 | 3,297.67 |
10/21/16 | 77.06042300 | 0.21 | 0.27 | 77.09000000 | 4974 | 0.03000000 | 0.04 | 0.03000000 | 117,249,823.26 | 3,267.04 |
10/20/16 | 76.84972200 | 0.17 | 0.22 | 76.92000000 | 3327 | 0.07000000 | 0.09 | 0.07000000 | 116,929,235.13 | 3,258.08 |
10/19/16 | 76.68186700 | -0.04 | -0.05 | 76.69000000 | 10711 | 0.01000000 | 0.01 | 0.01000000 | 116,673,838.71 | 3,251.08 |
10/18/16 | 76.72179700 | 0.20 | 0.27 | 76.79140000 | 12644 | 0.07000000 | 0.09 | 0.07000000 | 116,734,592.54 | 3,252.66 |
10/17/16 | 76.51772600 | -0.75 | -0.96 | 76.54000000 | 1943 | 0.02000000 | 0.03 | 0.02000000 | 116,424,093.01 | 3,243.99 |
10/14/16 | 77.26288800 | -0.16 | -0.21 | 77.32000000 | 3133 | 0.06000000 | 0.07 | 0.06000000 | 117,557,880.54 | 3,275.75 |
10/13/16 | 77.42561800 | -0.22 | -0.28 | 77.49000000 | 4526 | 0.06000000 | 0.08 | 0.06000000 | 117,805,479.02 | 3,282.63 |
10/12/16 | 77.64183600 | 0.57 | 0.74 | 77.68000000 | 63704 | 0.04000000 | 0.05 | 0.04000000 | 118,134,461.75 | 3,291.78 |
10/11/16 | 77.07011100 | -0.64 | -0.83 | 77.10000000 | 5197 | 0.03000000 | 0.04 | 0.03000000 | 117,264,563.06 | 3,267.53 |
10/10/16 | 77.71126900 | 0.02 | 0.02 | 77.69000000 | 15805 | -0.02000000 | -0.03 | -0.02000000 | 118,240,105.05 | 3,294.68 |
10/07/16 | 77.69279900 | -0.16 | -0.21 | 77.76000000 | 4372 | 0.07000000 | 0.09 | 0.07000000 | 118,212,002.94 | 3,293.85 |
10/06/16 | 77.85542600 | 0.12 | 0.16 | 77.88000000 | 15488 | 0.02000000 | 0.03 | 0.02000000 | 118,459,444.74 | 3,300.72 |
10/05/16 | 77.73164500 | 0.16 | 0.21 | 77.74000000 | 6715 | 0.01000000 | 0.01 | 0.01000000 | 118,271,108.01 | 3,295.46 |
10/04/16 | 77.56937000 | -0.01 | -0.02 | 77.55000000 | 12065 | -0.02000000 | -0.02 | -0.02000000 | 118,024,201.83 | 3,288.82 |
10/03/16 | 77.58199500 | -0.44 | -0.56 | 77.61000000 | 17521 | 0.03000000 | 0.04 | 0.03000000 | 118,043,411.18 | 3,289.34 |
09/30/16 | 78.01772500 | 0.84 | 1.09 | 77.97000000 | 19292 | -0.05000000 | -0.06 | -0.05000000 | 118,706,387.85 | 3,307.85 |
09/29/16 | 77.17658200 | -0.56 | -0.72 | 77.17000000 | 5937 | -0.01000000 | -0.01 | -0.01000000 | 117,426,562.34 | 3,272.18 |
09/28/16 | 77.73761400 | -0.11 | -0.15 | 77.69000000 | 7310 | -0.05000000 | -0.06 | -0.05000000 | 118,280,190.17 | 3,296.18 |
09/27/16 | 77.85192400 | 0.70 | 0.90 | 77.83000000 | 21199 | -0.02000000 | -0.03 | -0.02000000 | 122,346,712.86 | 3,300.99 |
09/26/16 | 77.15424000 | -0.91 | -1.16 | 77.15000000 | 14425 | 0.00000000 | -0.01 | 0.00000000 | 121,250,280.79 | 3,271.41 |
09/23/16 | 78.06008500 | -0.03 | -0.03 | 78.05000000 | 104473 | -0.01000000 | -0.01 | -0.01000000 | 122,673,843.76 | 3,309.68 |
09/22/16 | 78.08520600 | 0.56 | 0.73 | 78.11000000 | 4839 | 0.02000000 | 0.03 | 0.02000000 | 122,713,322.50 | 3,310.72 |
09/21/16 | 77.52172700 | 0.62 | 0.80 | 77.53000000 | 3438 | 0.01000000 | 0.01 | 0.01000000 | 121,827,797.61 | 3,286.82 |
09/20/16 | 76.90572300 | 0.04 | 0.05 | 76.88000000 | 6525 | -0.03000000 | -0.03 | -0.03000000 | 120,859,728.55 | 3,260.70 |
09/19/16 | 76.86581600 | -0.24 | -0.32 | 76.95000000 | 5021 | 0.08000000 | 0.11 | 0.08000000 | 120,797,013.56 | 3,258.98 |
09/16/16 | 77.10981300 | 0.02 | 0.02 | 77.11000000 | 3645 | 0.00000000 | 0.00 | 0.00000000 | 121,180,462.91 | 3,269.17 |
09/15/16 | 77.09326900 | 0.71 | 0.93 | 77.07000000 | 15717 | -0.02000000 | -0.03 | -0.02000000 | 121,154,462.92 | 3,268.44 |
09/14/16 | 76.38599900 | -0.48 | -0.63 | 76.36000000 | 7953 | -0.03000000 | -0.03 | -0.03000000 | 120,042,965.97 | 3,238.42 |
09/13/16 | 76.86720100 | -1.01 | -1.30 | 76.84000000 | 11536 | -0.03000000 | -0.04 | -0.03000000 | 120,799,190.69 | 3,258.79 |
09/12/16 | 77.88094600 | 0.87 | 1.13 | 77.86000000 | 9921 | -0.02000000 | -0.03 | -0.02000000 | 122,392,321.49 | 3,301.89 |
09/09/16 | 77.00864400 | -1.82 | -2.31 | 77.01520000 | 11611 | 0.01000000 | 0.01 | 0.01000000 | 121,021,472.00 | 3,264.95 |
09/08/16 | 78.82609300 | -0.45 | -0.57 | 78.83000000 | 8670 | 0.00000000 | 0.00 | 0.00000000 | 123,877,650.14 | 3,342.01 |
09/07/16 | 79.27840500 | -0.31 | -0.39 | 79.31000000 | 23833 | 0.03000000 | 0.04 | 0.03000000 | 124,588,472.29 | 3,361.14 |
09/06/16 | 79.58508900 | 0.23 | 0.28 | 79.57000000 | 50135 | -0.02000000 | -0.02 | -0.02000000 | 133,028,944.20 | 3,374.12 |
09/02/16 | 79.35994000 | 0.27 | 0.34 | 79.37000000 | 26498 | 0.01000000 | 0.01 | 0.01000000 | 132,652,601.24 | 3,364.45 |
09/01/16 | 79.09157300 | 0.05 | 0.06 | 79.09000000 | 9665 | 0.00000000 | 0.00 | 0.00000000 | 132,204,017.59 | 3,353.15 |
08/31/16 | 79.04030100 | -0.13 | -0.16 | 79.02000000 | 20394 | -0.02000000 | -0.03 | -0.02000000 | 132,118,314.82 | 3,350.94 |
08/30/16 | 79.17071100 | -0.51 | -0.63 | 79.14000000 | 13551 | -0.03000000 | -0.04 | -0.03000000 | 132,336,298.02 | 3,356.51 |
08/29/16 | 79.67626800 | 0.26 | 0.33 | 79.66000000 | 21082 | -0.02000000 | -0.02 | -0.02000000 | 133,181,352.79 | 3,378.36 |
08/26/16 | 79.41803000 | -0.14 | -0.18 | 79.53000000 | n.a. | 0.11000000 | 0.14 | 0.11000000 | 132,749,699.68 | 3,367.32 |
08/25/16 | 79.56196200 | -1.15 | -1.42 | 79.53000000 | 14640 | -0.03000000 | -0.04 | -0.03000000 | 132,990,286.19 | 3,373.39 |
08/24/16 | 80.70855400 | -0.32 | -0.39 | 80.67000000 | 6939 | -0.04000000 | -0.05 | -0.04000000 | 134,906,850.12 | 3,421.92 |
08/23/16 | 81.02742000 | 0.12 | 0.15 | 81.00000000 | 10344 | -0.03000000 | -0.03 | -0.03000000 | 135,439,844.71 | 3,435.39 |
08/22/16 | 80.90758400 | 0.03 | 0.03 | 80.88000000 | 2964 | -0.03000000 | -0.03 | -0.03000000 | 135,239,535.73 | 3,430.28 |
08/19/16 | 80.88153600 | 0.07 | 0.09 | 80.85000000 | 10618 | -0.03000000 | -0.04 | -0.03000000 | 135,195,994.92 | 3,429.08 |
08/18/16 | 80.80761800 | 0.18 | 0.23 | 80.78000000 | 12834 | -0.03000000 | -0.03 | -0.03000000 | 135,072,439.39 | 3,425.91 |
08/17/16 | 80.62382100 | -0.41 | -0.51 | 80.63000000 | 16057 | 0.01000000 | 0.01 | 0.01000000 | 134,765,216.49 | 3,418.19 |
08/16/16 | 81.03450000 | -0.74 | -0.91 | 81.02000000 | 6907 | -0.01000000 | -0.02 | -0.01000000 | 135,451,679.71 | 3,435.99 |
08/15/16 | 81.77533300 | 0.10 | 0.12 | 81.75000000 | 10747 | -0.03000000 | -0.03 | -0.03000000 | 136,690,004.46 | 3,467.32 |
08/12/16 | 81.67440000 | 0.49 | 0.60 | 81.66000000 | 24132 | -0.01000000 | -0.02 | -0.01000000 | 136,521,292.32 | 3,463.34 |
08/11/16 | 81.18743800 | 0.70 | 0.87 | 81.17000000 | 56758 | -0.02000000 | -0.02 | -0.02000000 | 135,707,319.70 | 3,442.69 |
08/10/16 | 80.48843800 | 0.37 | 0.46 | 80.47000000 | 12176 | -0.02000000 | -0.02 | -0.02000000 | 134,538,920.65 | 3,413.22 |
08/09/16 | 80.12251700 | -0.28 | -0.35 | 80.12000000 | 57149 | 0.00000000 | 0.00 | 0.00000000 | 133,927,271.64 | 3,398.29 |
08/08/16 | 80.40394200 | -0.13 | -0.16 | 80.43000000 | 14961 | 0.03000000 | 0.03 | 0.03000000 | 134,397,682.27 | 3,410.32 |
08/05/16 | 80.53076600 | 0.61 | 0.77 | 80.49000000 | 10724 | -0.04000000 | -0.05 | -0.04000000 | 134,609,672.29 | 3,415.59 |
08/04/16 | 79.91760100 | -0.09 | -0.12 | 79.91000000 | 9929 | -0.01000000 | -0.01 | -0.01000000 | 133,584,747.96 | 3,389.61 |
08/03/16 | 80.01047800 | 0.09 | 0.11 | 79.97000000 | 7514 | -0.04000000 | -0.05 | -0.04000000 | 133,739,994.87 | 3,393.52 |
08/02/16 | 79.91886500 | -0.57 | -0.71 | 79.90000000 | 13699 | -0.02000000 | -0.02 | -0.02000000 | 133,586,861.60 | 3,389.60 |
08/01/16 | 80.49006300 | 0.16 | 0.20 | 80.51000000 | 5309 | 0.02000000 | 0.02 | 0.02000000 | 134,541,637.03 | 3,413.78 |
07/29/16 | 80.32907500 | 0.15 | 0.19 | 80.34000000 | 26006 | 0.01000000 | 0.01 | 0.01000000 | 134,272,539.37 | 3,406.93 |
07/28/16 | 80.17643400 | 0.13 | 0.16 | 80.13000000 | 28144 | -0.05000000 | -0.06 | -0.05000000 | 134,017,395.94 | 3,400.36 |
07/27/16 | 80.05086800 | -0.57 | -0.71 | 80.02000000 | 23673 | -0.03000000 | -0.04 | -0.03000000 | 133,807,508.63 | 3,395.01 |
07/26/16 | 80.62574400 | 0.23 | 0.28 | 80.64000000 | 5549 | 0.01000000 | 0.02 | 0.01000000 | 134,768,431.74 | 3,419.34 |
07/25/16 | 80.39774400 | 0.19 | 0.24 | 80.38000000 | 2578 | -0.02000000 | -0.02 | -0.02000000 | 134,387,322.16 | 3,409.65 |
07/22/16 | 80.20868200 | 0.23 | 0.29 | 80.25000000 | 10805 | 0.04000000 | 0.05 | 0.04000000 | 134,071,299.07 | 3,401.54 |
07/21/16 | 79.97575300 | -0.46 | -0.57 | 79.94000000 | 7931 | -0.04000000 | -0.04 | -0.04000000 | 133,681,951.16 | 3,391.63 |
07/20/16 | 80.43765800 | 0.34 | 0.42 | 80.47000000 | 14172 | 0.03000000 | 0.04 | 0.03000000 | 134,454,039.97 | 3,411.18 |
07/19/16 | 80.10101100 | 0.07 | 0.08 | 80.08000000 | 17223 | -0.02000000 | -0.03 | -0.02000000 | 133,891,323.97 | 3,396.88 |
07/18/16 | 80.03542100 | 0.53 | 0.67 | 80.02000000 | 40397 | -0.02000000 | -0.02 | -0.02000000 | 133,781,687.46 | 3,394.30 |
07/15/16 | 79.50340500 | -0.45 | -0.57 | 79.50000000 | 6445 | 0.00000000 | 0.00 | 0.00000000 | 132,892,407.40 | 3,371.87 |
07/14/16 | 79.95620300 | 0.19 | 0.24 | 79.98000000 | 23094 | 0.02000000 | 0.03 | 0.02000000 | 133,649,272.76 | 3,391.03 |
07/13/16 | 79.76597000 | -0.14 | -0.17 | 79.78000000 | 28110 | 0.01000000 | 0.02 | 0.01000000 | 133,331,293.25 | 3,382.93 |
07/12/16 | 79.90288000 | -0.04 | -0.05 | 79.91000000 | 30044 | 0.01000000 | 0.01 | 0.01000000 | 129,564,998.47 | 3,388.70 |
07/11/16 | 79.94042900 | 0.49 | 0.62 | 79.97000000 | 26152 | 0.03000000 | 0.04 | 0.03000000 | 129,625,884.14 | 3,390.26 |
07/08/16 | 79.44946000 | 1.17 | 1.50 | 79.45000000 | 124106 | 0.00000000 | 0.00 | 0.00000000 | 124,857,290.68 | 3,369.37 |
07/07/16 | 78.27598500 | -0.07 | -0.09 | 78.23000000 | 36240 | -0.05000000 | -0.06 | -0.05000000 | 130,840,735.99 | 3,319.61 |
07/06/16 | 78.34371700 | 0.71 | 0.92 | 78.30000000 | 9881 | -0.04000000 | -0.06 | -0.04000000 | 130,953,951.97 | 3,322.45 |
07/05/16 | 77.63149900 | -0.05 | -0.07 | 77.58000000 | 16663 | -0.05000000 | -0.07 | -0.05000000 | 129,763,457.95 | 3,292.24 |
07/01/16 | 77.68583900 | 0.29 | 0.37 | 77.72000000 | 22744 | 0.03000000 | 0.04 | 0.03000000 | 129,854,289.18 | 3,294.42 |
06/30/16 | 77.40023100 | 0.63 | 0.82 | 77.36000000 | 10941 | -0.04000000 | -0.05 | -0.04000000 | 129,376,885.57 | 3,282.38 |
06/29/16 | 76.77348100 | 1.02 | 1.35 | 76.76000000 | 20461 | -0.01000000 | -0.02 | -0.01000000 | 128,329,254.31 | 3,255.80 |
06/28/16 | 75.75380400 | 0.90 | 1.20 | 75.76000000 | 16621 | 0.01000000 | 0.01 | 0.01000000 | 126,624,832.68 | 3,213.08 |
06/27/16 | 74.85645900 | -0.63 | -0.83 | 74.82000000 | 24104 | -0.04000000 | -0.05 | -0.04000000 | 125,124,892.81 | 3,175.05 |
06/24/16 | 75.48662600 | -1.35 | -1.76 | 75.47000000 | 72410 | -0.02000000 | -0.02 | -0.02000000 | 126,178,236.34 | 3,201.65 |
06/23/16 | 76.84091400 | 0.61 | 0.81 | 76.78000000 | 10101 | -0.06000000 | -0.08 | -0.06000000 | 128,441,971.40 | 3,258.97 |
06/22/16 | 76.22625300 | 0.07 | 0.10 | 76.20000000 | 16609 | -0.03000000 | -0.03 | -0.03000000 | 127,414,545.38 | 3,232.91 |
06/21/16 | 76.15142900 | 0.14 | 0.19 | 76.10000000 | 37463 | -0.05000000 | -0.07 | -0.05000000 | 127,289,474.92 | 3,229.71 |
06/20/16 | 76.01013900 | 0.42 | 0.55 | 75.99000000 | 24386 | -0.02000000 | -0.03 | -0.02000000 | 127,053,304.94 | 3,223.70 |
06/17/16 | 75.59308700 | -0.35 | -0.46 | 75.59000000 | 15063 | 0.00000000 | 0.00 | 0.00000000 | 126,356,188.84 | 3,205.74 |
06/16/16 | 75.94146700 | 0.24 | 0.31 | 75.90000000 | 95840 | -0.04000000 | -0.05 | -0.04000000 | 130,735,590.84 | 3,220.45 |
06/15/16 | 75.70558300 | -0.11 | -0.15 | 75.71000000 | 135172 | 0.00000000 | 0.01 | 0.00000000 | 126,544,229.11 | 3,210.42 |
06/14/16 | 75.81921100 | -0.24 | -0.31 | 75.79000000 | 13817 | -0.03000000 | -0.04 | -0.03000000 | 126,734,162.60 | 3,215.22 |
06/13/16 | 76.05872700 | -0.52 | -0.68 | 76.18440000 | 7861 | 0.13000000 | 0.17 | 0.13000000 | 127,134,520.17 | 3,225.36 |
06/10/16 | 76.57922800 | -0.30 | -0.39 | 76.54000000 | 12115 | -0.04000000 | -0.05 | -0.04000000 | 128,004,553.82 | 3,247.64 |
06/09/16 | 76.87566800 | -0.13 | -0.17 | 76.85000000 | 12434 | -0.03000000 | -0.03 | -0.03000000 | 128,500,063.41 | 3,260.26 |
06/08/16 | 77.00803700 | 0.16 | 0.20 | 77.03000000 | 21468 | 0.02000000 | 0.03 | 0.02000000 | 128,721,321.63 | 3,265.89 |
06/07/16 | 76.85094500 | -0.06 | -0.08 | 76.90000000 | 33406 | 0.05000000 | 0.06 | 0.05000000 | 128,458,737.04 | 3,259.17 |
06/06/16 | 76.91197100 | -0.20 | -0.26 | 76.92000000 | 12921 | 0.01000000 | 0.01 | 0.01000000 | 128,560,744.27 | 3,261.69 |
06/03/16 | 77.11185000 | -0.30 | -0.38 | 77.17000000 | 68716 | 0.06000000 | 0.08 | 0.06000000 | 128,894,849.30 | 3,270.19 |
06/02/16 | 77.40956600 | 0.61 | 0.79 | 77.40000000 | 118930 | -0.01000000 | -0.01 | -0.01000000 | 129,392,490.86 | 3,282.84 |
06/01/16 | 76.80041500 | 0.15 | 0.20 | 76.75000000 | 11881 | -0.05000000 | -0.07 | -0.05000000 | 128,374,275.47 | 3,257.01 |
05/31/16 | 76.64935500 | 0.20 | 0.26 | 76.61000000 | 16735 | -0.04000000 | -0.05 | -0.04000000 | 128,121,773.12 | 3,250.75 |
05/27/16 | 76.44935900 | 0.31 | 0.41 | 76.42000000 | 14720 | -0.03000000 | -0.04 | -0.03000000 | 127,787,474.93 | 3,242.61 |
05/26/16 | 76.13733100 | 0.43 | 0.57 | 76.13000000 | 48981 | -0.01000000 | -0.01 | -0.01000000 | 127,265,909.91 | 3,229.36 |
05/25/16 | 75.70654400 | 0.22 | 0.29 | 75.70000000 | 18436 | -0.01000000 | -0.01 | -0.01000000 | 126,545,835.69 | 3,211.07 |
05/24/16 | 75.49016800 | 0.82 | 1.10 | 75.45000000 | 11086 | -0.04000000 | -0.05 | -0.04000000 | 133,733,174.37 | 3,201.79 |
05/23/16 | 74.66757600 | -0.62 | -0.82 | 74.65000000 | 12688 | -0.02000000 | -0.02 | -0.02000000 | 132,275,925.87 | 3,166.91 |
05/20/16 | 75.28419200 | 0.23 | 0.31 | 75.30000000 | 15819 | 0.02000000 | 0.02 | 0.02000000 | 133,368,281.62 | 3,192.96 |
05/19/16 | 75.05089300 | 0.68 | 0.92 | 75.06000000 | 22554 | 0.01000000 | 0.01 | 0.01000000 | 132,954,984.98 | 3,182.99 |
05/18/16 | 74.36908900 | -0.42 | -0.56 | 74.34000000 | 120410 | -0.03000000 | -0.04 | -0.03000000 | 135,465,602.59 | 3,154.15 |
05/17/16 | 74.79135400 | -1.06 | -1.40 | 74.76000000 | 24356 | -0.03000000 | -0.04 | -0.03000000 | 136,234,771.58 | 3,172.17 |
05/16/16 | 75.84998500 | 0.98 | 1.31 | 75.86000000 | 41810 | 0.01000000 | 0.01 | 0.01000000 | 138,163,100.82 | 3,217.06 |
05/13/16 | 74.87232600 | -0.86 | -1.13 | 74.87000000 | 51323 | 0.00000000 | 0.00 | 0.00000000 | 136,382,264.30 | 3,176.00 |
05/12/16 | 75.72787700 | -0.05 | -0.07 | 75.77000000 | 15964 | 0.04000000 | 0.06 | 0.04000000 | 137,940,676.21 | 3,212.30 |
05/11/16 | 75.77797600 | -1.48 | -1.91 | 75.78000000 | 28309 | 0.00000000 | 0.00 | 0.00000000 | 149,398,630.33 | 3,214.37 |
05/10/16 | 77.25497300 | 0.33 | 0.43 | 77.24000000 | 26085 | -0.01000000 | -0.02 | -0.01000000 | 152,310,574.55 | 3,277.70 |
05/09/16 | 76.92770300 | 0.69 | 0.91 | 76.91000000 | 17755 | -0.02000000 | -0.02 | -0.02000000 | 151,665,352.09 | 3,263.99 |
05/06/16 | 76.23580700 | 0.18 | 0.24 | 76.22000000 | 55327 | -0.02000000 | -0.02 | -0.02000000 | 150,301,256.93 | 3,234.53 |
05/05/16 | 76.05667200 | -0.63 | -0.82 | 76.07000000 | 65171 | 0.01000000 | 0.02 | 0.01000000 | 149,948,087.18 | 3,226.91 |
05/04/16 | 76.68902300 | -0.14 | -0.18 | 76.67000000 | 22688 | -0.02000000 | -0.02 | -0.02000000 | 151,194,787.44 | 3,253.76 |
05/03/16 | 76.82803900 | -0.45 | -0.58 | 76.81000000 | 13266 | -0.02000000 | -0.02 | -0.02000000 | 143,786,057.58 | 3,259.61 |
05/02/16 | 77.27345400 | 1.15 | 1.51 | 77.28000000 | 18372 | 0.01000000 | 0.01 | 0.01000000 | 144,619,666.50 | 3,278.44 |
04/29/16 | 76.12218500 | 0.39 | 0.51 | 76.12000000 | 47490 | 0.00000000 | 0.00 | 0.00000000 | 142,465,030.47 | 3,229.58 |
04/28/16 | 75.73608100 | -1.29 | -1.67 | 75.75000000 | 10433 | 0.01000000 | 0.02 | 0.01000000 | 141,742,424.33 | 3,213.25 |
04/27/16 | 77.02384000 | 0.04 | 0.05 | 77.02000000 | 9221 | 0.00000000 | 0.00 | 0.00000000 | 144,152,505.93 | 3,267.81 |
04/26/16 | 76.98685900 | -0.24 | -0.31 | 76.98000000 | 11047 | -0.01000000 | -0.01 | -0.01000000 | 144,083,293.88 | 3,266.33 |
04/25/16 | 77.22823800 | 0.22 | 0.29 | 77.09000000 | 7297 | -0.14000000 | -0.18 | -0.14000000 | 144,535,043.09 | 3,276.44 |
04/22/16 | 77.00620600 | -0.37 | -0.48 | 77.01000000 | 10689 | 0.00000000 | 0.00 | 0.00000000 | 144,119,503.54 | 3,266.94 |
04/21/16 | 77.38055900 | -0.49 | -0.63 | 77.38000000 | 6330 | 0.00000000 | 0.00 | 0.00000000 | 144,820,116.09 | 3,282.75 |
04/20/16 | 77.87016200 | 0.06 | 0.08 | 77.84000000 | 9432 | -0.03000000 | -0.04 | -0.03000000 | 145,736,423.76 | 3,303.49 |
04/19/16 | 77.80916500 | -0.22 | -0.28 | 77.74030000 | 11230 | -0.07000000 | -0.09 | -0.07000000 | 141,731,807.63 | 3,301.15 |
04/18/16 | 78.02697300 | 0.41 | 0.53 | 78.00000000 | 31602 | -0.03000000 | -0.03 | -0.03000000 | 142,128,550.91 | 3,310.32 |
04/15/16 | 77.61680300 | 0.62 | 0.80 | 77.58000000 | 21134 | -0.04000000 | -0.05 | -0.04000000 | 141,381,413.81 | 3,293.03 |
04/14/16 | 76.99965500 | 0.05 | 0.06 | 77.01000000 | 20696 | 0.01000000 | 0.01 | 0.01000000 | 140,257,259.06 | 3,266.85 |
04/13/16 | 76.95452200 | 0.82 | 1.08 | 76.95000000 | 46596 | 0.00000000 | -0.01 | 0.00000000 | 140,175,048.57 | 3,264.90 |
04/12/16 | 76.12999500 | 0.71 | 0.94 | 76.15000000 | 16824 | 0.02000000 | 0.03 | 0.02000000 | 138,673,146.18 | 3,229.97 |
04/11/16 | 75.42376600 | -0.41 | -0.55 | 75.47000000 | 81320 | 0.05000000 | 0.06 | 0.05000000 | 137,386,728.07 | 3,200.03 |
04/08/16 | 75.83790800 | -0.34 | -0.45 | 75.84000000 | 139185 | 0.00000000 | 0.00 | 0.00000000 | 138,141,100.58 | 3,217.52 |
04/07/16 | 76.17803500 | -1.25 | -1.62 | 76.16000000 | 23660 | -0.02000000 | -0.02 | -0.02000000 | 138,760,653.91 | 3,231.98 |
04/06/16 | 77.43278000 | 0.89 | 1.17 | 77.42000000 | 20148 | -0.01000000 | -0.02 | -0.01000000 | 141,046,210.32 | 3,285.12 |
04/05/16 | 76.54079600 | -0.84 | -1.08 | 76.47000000 | 44051 | -0.07000000 | -0.09 | -0.07000000 | 139,421,433.81 | 3,247.41 |
04/04/16 | 77.37730500 | -0.31 | -0.40 | 77.34000000 | 36375 | -0.04000000 | -0.05 | -0.04000000 | 140,945,160.51 | 3,282.82 |
04/01/16 | 77.68857400 | 0.55 | 0.72 | 77.66000000 | 34722 | -0.03000000 | -0.04 | -0.03000000 | 141,512,146.79 | 3,296.01 |
03/31/16 | 77.13628800 | -0.34 | -0.43 | 77.15000000 | 44519 | 0.01000000 | 0.02 | 0.01000000 | 140,506,140.18 | 3,272.59 |
03/30/16 | 77.47282600 | 0.57 | 0.74 | 77.44000000 | 27964 | -0.03000000 | -0.04 | -0.03000000 | 141,119,154.86 | 3,286.82 |
03/29/16 | 76.90104700 | 0.69 | 0.91 | 76.91000000 | 26736 | 0.01000000 | 0.01 | 0.01000000 | 140,077,641.13 | 3,262.93 |
03/28/16 | 76.20605100 | 0.20 | 0.27 | 76.19000000 | 20140 | -0.02000000 | -0.02 | -0.02000000 | 138,811,684.80 | 3,233.49 |
03/24/16 | 76.00244500 | 0.21 | 0.27 | 75.99000000 | 11329 | -0.01000000 | -0.02 | -0.01000000 | 138,440,810.53 | 3,224.71 |
03/23/16 | 75.79676700 | -0.08 | -0.11 | 75.81000000 | 14375 | 0.01000000 | 0.02 | 0.01000000 | 138,066,160.96 | 3,216.07 |
03/22/16 | 75.87704500 | -0.14 | -0.19 | 75.88000000 | 27737 | 0.00000000 | 0.00 | 0.00000000 | 138,212,390.27 | 3,219.45 |
03/21/16 | 76.02167700 | -0.10 | -0.13 | 76.03000000 | 9702 | 0.01000000 | 0.01 | 0.01000000 | 138,475,842.91 | 3,225.58 |
03/18/16 | 76.12117600 | 0.35 | 0.47 | 76.12000000 | 26013 | 0.00000000 | 0.00 | 0.00000000 | 146,269,199.90 | 3,229.61 |
03/17/16 | 75.76798400 | -0.41 | -0.53 | 75.78000000 | 45502 | 0.01000000 | 0.02 | 0.01000000 | 145,590,530.15 | 3,214.55 |
03/16/16 | 76.17326700 | 0.22 | 0.29 | 76.16000000 | 36369 | -0.01000000 | -0.02 | -0.01000000 | 153,986,621.58 | 3,231.77 |
03/15/16 | 75.94938900 | -0.27 | -0.35 | 75.94000000 | 78112 | -0.01000000 | -0.01 | -0.01000000 | 153,534,045.01 | 3,222.21 |
03/14/16 | 76.21930000 | 0.09 | 0.12 | 76.23000000 | 13611 | 0.01000000 | 0.01 | 0.01000000 | 154,079,678.84 | 3,233.88 |
03/11/16 | 76.12434800 | 1.08 | 1.43 | 76.09000000 | 21693 | -0.03000000 | -0.05 | -0.03000000 | 153,887,730.12 | 3,229.75 |
03/10/16 | 75.04894200 | 0.10 | 0.13 | 75.03000000 | 17293 | -0.02000000 | -0.03 | -0.02000000 | 151,713,764.23 | 3,184.13 |
03/09/16 | 74.95095300 | 0.34 | 0.46 | 74.85000000 | 47437 | -0.10000000 | -0.13 | -0.10000000 | 151,515,676.16 | 3,179.99 |
03/08/16 | 74.60759900 | -0.03 | -0.04 | 74.59000000 | 16269 | -0.02000000 | -0.02 | -0.02000000 | 150,821,574.37 | 3,165.86 |
03/07/16 | 74.63884900 | -0.16 | -0.22 | 74.60000000 | 22716 | -0.04000000 | -0.05 | -0.04000000 | 150,884,748.51 | 3,167.59 |
03/04/16 | 74.80208000 | 0.07 | 0.09 | 74.79000000 | 21713 | -0.01000000 | -0.02 | -0.01000000 | 151,214,725.42 | 3,174.55 |
03/03/16 | 74.73585600 | -0.21 | -0.28 | 74.73000000 | 23481 | -0.01000000 | -0.01 | -0.01000000 | 151,080,851.13 | 3,171.70 |
03/02/16 | 74.94688600 | 0.17 | 0.23 | 74.95000000 | 18926 | 0.00000000 | 0.00 | 0.00000000 | 151,507,453.44 | 3,180.64 |
03/01/16 | 74.77647300 | 1.47 | 2.01 | 74.76000000 | 30809 | -0.02000000 | -0.02 | -0.02000000 | 151,162,958.32 | 3,173.37 |
02/29/16 | 73.30623300 | -0.44 | -0.60 | 73.31000000 | 29773 | 0.00000000 | 0.01 | 0.00000000 | 148,190,823.46 | 3,110.84 |
02/26/16 | 73.75121800 | -0.25 | -0.34 | 73.75000000 | 32513 | 0.00000000 | 0.00 | 0.00000000 | 149,090,374.89 | 3,129.67 |
02/25/16 | 74.00208100 | 0.64 | 0.87 | 73.99990000 | 17279 | 0.00000000 | 0.00 | 0.00000000 | 149,597,500.98 | 3,140.37 |
02/24/16 | 73.36228800 | 0.67 | 0.93 | 73.33000000 | 40335 | -0.03000000 | -0.04 | -0.03000000 | 148,304,140.29 | 3,113.15 |
02/23/16 | 72.68908300 | -0.02 | -0.03 | 72.71020000 | 27438 | 0.02000000 | 0.03 | 0.02000000 | 146,943,234.64 | 3,084.50 |
02/22/16 | 72.70792200 | 1.00 | 1.39 | 72.70000000 | 40554 | -0.01000000 | -0.01 | -0.01000000 | 146,981,319.61 | 3,085.27 |
02/19/16 | 71.71105800 | 0.35 | 0.48 | 71.73000000 | 23456 | 0.02000000 | 0.03 | 0.02000000 | 144,966,127.67 | 3,042.81 |
02/18/16 | 71.36563200 | -0.65 | -0.90 | 71.37000000 | 49494 | 0.00000000 | 0.01 | 0.00000000 | 144,267,838.89 | 3,028.10 |
02/17/16 | 72.01417800 | 1.08 | 1.52 | 72.00000000 | 42718 | -0.01000000 | -0.02 | -0.01000000 | 145,578,894.38 | 3,055.73 |
02/16/16 | 70.93877000 | 1.39 | 2.00 | 70.94990000 | 36781 | 0.01000000 | 0.02 | 0.01000000 | 143,404,924.61 | 3,010.93 |
02/12/16 | 69.54569100 | 1.36 | 2.00 | 69.52500000 | 64049 | -0.02000000 | -0.03 | -0.02000000 | 151,020,624.72 | 2,951.85 |
02/11/16 | 68.18155900 | -0.32 | -0.47 | 68.18000000 | 88587 | 0.00000000 | 0.00 | 0.00000000 | 148,058,370.67 | 2,894.23 |
02/10/16 | 68.50310100 | 0.38 | 0.56 | 68.52000000 | 39748 | 0.02000000 | 0.02 | 0.02000000 | 148,756,608.76 | 2,907.86 |
02/09/16 | 68.11938700 | 0.13 | 0.19 | 68.13000000 | 177690 | 0.01000000 | 0.02 | 0.01000000 | 147,923,361.15 | 2,891.77 |
02/08/16 | 67.99043900 | -1.18 | -1.71 | 68.01000000 | 76439 | 0.02000000 | 0.03 | 0.02000000 | 147,643,346.85 | 2,886.40 |
02/05/16 | 69.17173300 | -1.68 | -2.37 | 69.14000000 | 133082 | -0.03000000 | -0.05 | -0.03000000 | 150,208,564.10 | 2,936.46 |
02/04/16 | 70.85225500 | -0.78 | -1.09 | 70.90000000 | 41969 | 0.05000000 | 0.07 | 0.05000000 | 153,857,869.65 | 3,007.75 |
02/03/16 | 71.63185800 | -1.08 | -1.48 | 71.56000000 | 85027 | -0.07000000 | -0.10 | -0.07000000 | 155,550,802.13 | 3,040.81 |
02/02/16 | 72.71155600 | -1.15 | -1.56 | 72.69000000 | 49254 | -0.02000000 | -0.03 | -0.02000000 | 157,895,399.10 | 3,086.61 |
02/01/16 | 73.86332600 | 0.34 | 0.47 | 73.83000000 | 49228 | -0.03000000 | -0.05 | -0.03000000 | 160,396,502.58 | 3,135.46 |
01/29/16 | 73.51849700 | 0.74 | 1.02 | 73.44000000 | 43708 | -0.08000000 | -0.11 | -0.08000000 | 178,027,320.04 | 3,120.79 |
01/28/16 | 72.77519800 | 0.65 | 0.91 | 72.79990000 | 32103 | 0.02000000 | 0.03 | 0.02000000 | 176,227,399.91 | 3,089.15 |
01/27/16 | 72.12239500 | -0.78 | -1.07 | 72.14000000 | 44899 | 0.02000000 | 0.02 | 0.02000000 | 174,646,616.13 | 3,061.42 |
01/26/16 | 72.89973800 | 0.56 | 0.78 | 72.88000000 | 74890 | -0.02000000 | -0.03 | -0.02000000 | 180,173,962.62 | 3,094.38 |
01/25/16 | 72.33830900 | -0.60 | -0.83 | 72.31000000 | 39577 | -0.03000000 | -0.04 | -0.03000000 | 178,786,375.31 | 3,070.52 |
01/22/16 | 72.94042700 | 1.38 | 1.93 | 72.93000000 | 51715 | -0.01000000 | -0.01 | -0.01000000 | 180,274,528.69 | 3,095.99 |
01/21/16 | 71.55856300 | 0.63 | 0.89 | 71.58000000 | 84212 | 0.02000000 | 0.03 | 0.02000000 | 176,859,207.22 | 3,037.31 |
01/20/16 | 70.92465300 | -0.94 | -1.31 | 70.91000000 | 110949 | -0.01000000 | -0.02 | -0.01000000 | 175,292,479.68 | 3,010.38 |
01/19/16 | 71.86448700 | 0.39 | 0.54 | 71.87000000 | 96400 | 0.01000000 | 0.01 | 0.01000000 | 177,615,307.57 | 3,050.48 |
01/15/16 | 71.47919200 | -1.13 | -1.56 | 71.45000000 | 86739 | -0.03000000 | -0.04 | -0.03000000 | 176,663,039.06 | 3,034.02 |
01/14/16 | 72.61309900 | 0.69 | 0.96 | 72.57000000 | 81672 | -0.04000000 | -0.06 | -0.04000000 | 179,465,526.61 | 3,082.29 |
01/13/16 | 71.92477100 | -2.51 | -3.38 | 71.91000000 | 124521 | -0.01000000 | -0.02 | -0.01000000 | 177,764,301.94 | 3,053.05 |
01/12/16 | 74.43907900 | 0.67 | 0.91 | 74.46000000 | 97756 | 0.02000000 | 0.03 | 0.02000000 | 183,978,492.22 | 3,159.76 |
01/11/16 | 73.77086400 | 0.16 | 0.22 | 73.75000000 | 146332 | -0.02000000 | -0.03 | -0.02000000 | 182,326,978.24 | 3,131.38 |
01/08/16 | 73.61003600 | -1.32 | -1.77 | 73.64000000 | 93499 | 0.03000000 | 0.04 | 0.03000000 | 181,929,488.25 | 3,124.47 |
01/07/16 | 74.93399800 | -1.12 | -1.47 | 74.93000000 | 295165 | 0.00000000 | -0.01 | 0.00000000 | 173,961,600.04 | 3,180.62 |
01/06/16 | 76.05489600 | -0.81 | -1.06 | 76.09000000 | 70757 | 0.04000000 | 0.05 | 0.04000000 | 172,761,055.11 | 3,228.14 |
01/05/16 | 76.86653300 | 0.51 | 0.67 | 76.87000000 | 153982 | 0.00000000 | 0.00 | 0.00000000 | 163,074,733.86 | 3,262.74 |
01/04/16 | 76.35239200 | -1.35 | -1.74 | 76.35000000 | 235047 | 0.00000000 | 0.00 | 0.00000000 | 165,801,587.69 | 3,240.90 |
12/31/15 | 77.70668600 | -0.83 | -1.06 | 77.72000000 | 84298 | 0.01000000 | 0.02 | 0.01000000 | 168,742,477.56 | 3,298.32 |
12/30/15 | 78.53682800 | -0.45 | -0.57 | 78.54000000 | 85355 | 0.00000000 | 0.00 | 0.00000000 | 158,764,633.23 | 3,333.49 |
12/29/15 | 78.99101700 | 1.00 | 1.29 | 78.98000000 | 54925 | -0.01000000 | -0.01 | -0.01000000 | 159,682,791.06 | 3,352.88 |
12/28/15 | 77.98765700 | 0.07 | 0.09 | 77.97000000 | 46295 | -0.02000000 | -0.02 | -0.02000000 | 153,755,085.18 | 3,310.30 |
12/24/15 | 77.91843900 | -0.13 | -0.16 | 77.96000000 | 31642 | 0.04000000 | 0.05 | 0.04000000 | 153,618,619.33 | 3,307.25 |
12/23/15 | 78.04636600 | 0.44 | 0.57 | 78.03000000 | 56171 | -0.02000000 | -0.02 | -0.02000000 | 153,870,830.41 | 3,312.65 |
12/22/15 | 77.60784000 | 0.80 | 1.04 | 77.61000000 | 101879 | 0.00000000 | 0.00 | 0.00000000 | 153,006,263.49 | 3,294.02 |
12/21/15 | 76.81177500 | -1.15 | -1.48 | 76.86000000 | 19062 | 0.05000000 | 0.06 | 0.05000000 | 147,596,207.96 | 3,260.23 |
12/18/15 | 77.96610800 | -0.72 | -0.92 | 78.05000000 | 38160 | 0.08000000 | 0.11 | 0.08000000 | 153,712,600.55 | 3,235.04 |
12/17/15 | 78.68784800 | -1.07 | -1.34 | 78.70000000 | 36496 | 0.01000000 | 0.02 | 0.01000000 | 155,135,532.13 | 3,265.02 |
12/16/15 | 79.75328100 | 1.39 | 1.77 | 79.77000000 | 75566 | 0.02000000 | 0.02 | 0.02000000 | 153,248,402.87 | 3,309.28 |
12/15/15 | 78.36260900 | -0.25 | -0.32 | 78.42000000 | 106855 | 0.06000000 | 0.07 | 0.06000000 | 146,658,052.36 | 3,251.43 |
12/14/15 | 78.61153200 | 0.89 | 1.15 | 78.60990000 | 108853 | 0.00000000 | 0.00 | 0.00000000 | 147,123,919.41 | 3,261.75 |
12/11/15 | 77.71657100 | -1.15 | -1.45 | 77.72000000 | 84024 | 0.00000000 | 0.00 | 0.00000000 | 145,448,972.76 | 3,224.44 |
12/10/15 | 78.86187300 | 0.22 | 0.28 | 78.88000000 | 55752 | 0.02000000 | 0.02 | 0.02000000 | 147,592,441.79 | 3,272.19 |
12/09/15 | 78.64105300 | -0.95 | -1.19 | 78.64000000 | 121582 | 0.00000000 | 0.00 | 0.00000000 | 147,179,169.30 | 3,262.98 |
12/08/15 | 79.58999000 | 0.11 | 0.14 | 79.59000000 | 98569 | 0.00000000 | 0.00 | 0.00000000 | 144,975,635.79 | 3,302.40 |
12/07/15 | 79.47718800 | 0.08 | 0.10 | 79.48000000 | 97417 | 0.00000000 | 0.00 | 0.00000000 | 144,770,162.87 | 3,297.75 |
12/04/15 | 79.40009600 | 1.33 | 1.70 | 79.38000000 | 64187 | -0.02000000 | -0.03 | -0.02000000 | 144,629,737.80 | 3,294.59 |
12/03/15 | 78.07088300 | -0.27 | -0.35 | 78.06000000 | 110240 | -0.01000000 | -0.01 | -0.01000000 | 142,208,534.26 | 3,239.31 |
12/02/15 | 78.34211800 | -0.40 | -0.51 | 78.34000000 | 32719 | 0.00000000 | 0.00 | 0.00000000 | 142,702,596.88 | 3,250.55 |
12/01/15 | 78.74554000 | 0.76 | 0.98 | 78.73000000 | 101019 | -0.02000000 | -0.02 | -0.02000000 | 143,437,442.69 | 3,267.81 |
11/30/15 | 77.98086800 | -0.65 | -0.82 | 78.02000000 | 76255 | 0.04000000 | 0.05 | 0.04000000 | 142,044,570.04 | 3,236.39 |
11/27/15 | 78.62705800 | 0.05 | 0.07 | 78.66000000 | 31682 | 0.03000000 | 0.04 | 0.03000000 | 151,084,330.64 | 3,263.13 |
11/25/15 | 78.57472300 | 0.41 | 0.52 | 78.59000000 | 46652 | 0.02000000 | 0.02 | 0.02000000 | 150,983,766.17 | 3,260.96 |
11/24/15 | 78.16518900 | 0.11 | 0.15 | 78.19000000 | 58001 | 0.02000000 | 0.03 | 0.02000000 | 150,196,834.02 | 3,243.92 |
11/23/15 | 78.05030600 | 0.62 | 0.80 | 78.10000000 | 59368 | 0.05000000 | 0.06 | 0.05000000 | 146,073,568.86 | 3,239.12 |
11/20/15 | 77.43282000 | 0.96 | 1.25 | 77.42000000 | 66804 | -0.01000000 | -0.02 | -0.01000000 | 183,634,333.78 | 3,213.35 |
11/19/15 | 76.47737900 | -0.39 | -0.50 | 76.48000000 | 34897 | 0.00000000 | 0.00 | 0.00000000 | 181,368,476.40 | 3,173.64 |
11/18/15 | 76.86324300 | 0.95 | 1.26 | 76.86000000 | 91496 | 0.00000000 | 0.00 | 0.00000000 | 182,283,565.83 | 3,189.64 |
11/17/15 | 75.90869700 | 0.85 | 1.14 | 75.93000000 | 93844 | 0.02000000 | 0.03 | 0.02000000 | 180,019,830.08 | 3,150.12 |
11/16/15 | 75.05517900 | 1.27 | 1.72 | 75.02000000 | 221743 | -0.04000000 | -0.05 | -0.04000000 | 177,995,684.58 | 3,114.65 |
11/13/15 | 73.78682000 | -2.18 | -2.87 | 73.80000000 | 247213 | 0.01000000 | 0.02 | 0.01000000 | 186,055,755.47 | 3,062.19 |
11/12/15 | 75.96645500 | -0.45 | -0.59 | 75.96000000 | 36901 | -0.01000000 | -0.01 | -0.01000000 | 191,551,773.44 | 3,152.65 |
11/11/15 | 76.41994900 | -1.10 | -1.41 | 76.45000000 | 34968 | 0.03000000 | 0.04 | 0.03000000 | 192,695,270.99 | 3,171.74 |
11/10/15 | 77.51601700 | 0.41 | 0.53 | 77.52000000 | 33001 | 0.00000000 | 0.01 | 0.00000000 | 195,459,041.07 | 3,217.20 |
11/09/15 | 77.10473400 | -1.10 | -1.40 | 77.11000000 | 89560 | 0.01000000 | 0.01 | 0.01000000 | 194,421,977.55 | 3,200.36 |
11/06/15 | 78.20027600 | -0.11 | -0.14 | 78.21000000 | 60191 | 0.01000000 | 0.01 | 0.01000000 | 197,184,421.24 | 3,245.85 |
11/05/15 | 78.30907200 | 0.40 | 0.52 | 78.31000000 | 50958 | 0.00000000 | 0.00 | 0.00000000 | 197,458,752.92 | 3,250.33 |
11/04/15 | 77.90650400 | -0.16 | -0.21 | 77.91000000 | 35521 | 0.00000000 | 0.00 | 0.00000000 | 196,443,666.63 | 3,233.60 |
11/03/15 | 78.06895900 | 0.48 | 0.62 | 78.06100000 | 60785 | -0.01000000 | -0.01 | -0.01000000 | 196,853,302.67 | 3,240.31 |
11/02/15 | 77.59001200 | 0.73 | 0.95 | 77.57000000 | 58614 | -0.02000000 | -0.03 | -0.02000000 | 195,645,621.54 | 3,220.37 |
10/30/15 | 76.85609400 | -0.24 | -0.31 | 77.00000000 | 31631 | 0.14000000 | 0.19 | 0.14000000 | 193,795,025.36 | 3,189.86 |
10/29/15 | 77.09856600 | 0.13 | 0.16 | 77.12000000 | 36317 | 0.02000000 | 0.03 | 0.02000000 | 194,406,425.91 | 3,199.86 |
10/28/15 | 76.97179600 | 0.01 | 0.02 | 76.92000000 | 65317 | -0.05000000 | -0.07 | -0.05000000 | 194,086,771.68 | 3,194.58 |
10/27/15 | 76.95776000 | 0.22 | 0.28 | 76.98000000 | 215878 | 0.02000000 | 0.03 | 0.02000000 | 201,747,155.32 | 3,193.93 |
10/26/15 | 76.74088900 | 0.31 | 0.41 | 76.74000000 | 85423 | 0.00000000 | 0.00 | 0.00000000 | 201,178,619.56 | 3,184.95 |
10/23/15 | 76.42815400 | 0.26 | 0.34 | 76.45000000 | 88771 | 0.02000000 | 0.03 | 0.02000000 | 200,358,776.15 | 3,171.83 |
10/22/15 | 76.16799100 | 0.52 | 0.69 | 76.17000000 | 69766 | 0.00000000 | 0.00 | 0.00000000 | 188,251,551.31 | 3,160.99 |
10/21/15 | 75.64592000 | -0.18 | -0.23 | 75.65000000 | 48612 | 0.00000000 | 0.01 | 0.00000000 | 186,961,238.52 | 3,139.24 |
10/20/15 | 75.82260100 | -0.49 | -0.65 | 75.82000000 | 26784 | 0.00000000 | 0.00 | 0.00000000 | 187,397,911.28 | 3,146.55 |
10/19/15 | 76.31646300 | 0.25 | 0.33 | 76.34000000 | 129354 | 0.02000000 | 0.03 | 0.02000000 | 188,618,504.23 | 3,167.28 |
10/16/15 | 76.06356900 | 0.60 | 0.80 | 76.07000000 | 37355 | 0.01000000 | 0.01 | 0.01000000 | 187,993,470.00 | 3,156.80 |
10/15/15 | 75.45928000 | 1.07 | 1.43 | 75.44000000 | 38636 | -0.02000000 | -0.03 | -0.02000000 | 186,499,951.85 | 3,131.69 |
10/14/15 | 74.39227400 | -1.81 | -2.37 | 74.39000000 | 222267 | 0.00000000 | 0.00 | 0.00000000 | 202,460,879.90 | 3,087.34 |
10/13/15 | 76.19876300 | -0.65 | -0.84 | 76.19000000 | 50724 | -0.01000000 | -0.01 | -0.01000000 | 207,377,297.45 | 3,162.33 |
10/12/15 | 76.84773700 | 0.58 | 0.77 | 76.84000000 | 71725 | -0.01000000 | -0.01 | -0.01000000 | 209,143,501.12 | 3,189.29 |
10/09/15 | 76.26289200 | 0.42 | 0.56 | 76.28000000 | 356106 | 0.02000000 | 0.02 | 0.02000000 | 207,551,826.60 | 3,164.90 |
10/08/15 | 75.83947800 | 0.38 | 0.50 | 75.84000000 | 100648 | 0.00000000 | 0.00 | 0.00000000 | 206,399,492.31 | 3,147.29 |
10/07/15 | 75.46137500 | 0.38 | 0.51 | 75.44000000 | 30774 | -0.02000000 | -0.03 | -0.02000000 | 205,370,473.79 | 3,131.46 |
10/06/15 | 75.07768300 | -1.15 | -1.51 | 75.06000000 | 31394 | -0.02000000 | -0.02 | -0.02000000 | 208,080,127.70 | 3,115.47 |
10/05/15 | 76.22531500 | 1.01 | 1.35 | 76.24000000 | 60504 | 0.01000000 | 0.02 | 0.01000000 | 211,260,825.46 | 3,163.09 |
10/02/15 | 75.21098300 | 1.25 | 1.69 | 75.19000000 | 77518 | -0.02000000 | -0.03 | -0.02000000 | 208,449,572.60 | 3,120.89 |
10/01/15 | 73.96275400 | 0.39 | 0.53 | 73.97000000 | 58061 | 0.01000000 | 0.01 | 0.01000000 | 204,990,068.05 | 3,068.98 |
09/30/15 | 73.57252400 | 1.27 | 1.76 | 73.54000000 | 47867 | -0.03000000 | -0.04 | -0.03000000 | 203,908,531.77 | 3,052.76 |
09/29/15 | 72.29914900 | -0.29 | -0.41 | 72.38000000 | 54438 | 0.08000000 | 0.11 | 0.08000000 | 193,149,420.10 | 3,000.18 |
09/28/15 | 72.59411700 | -1.96 | -2.63 | 72.66000000 | 51096 | 0.07000000 | 0.09 | 0.07000000 | 193,937,434.68 | 3,012.52 |
09/25/15 | 74.55268400 | -0.27 | -0.36 | 74.56630000 | 24225 | 0.01000000 | 0.02 | 0.01000000 | 199,169,806.75 | 3,093.65 |
09/24/15 | 74.82148500 | -0.22 | -0.29 | 74.92000000 | 70575 | 0.10000000 | 0.13 | 0.10000000 | 199,887,918.14 | 3,104.77 |
09/23/15 | 75.04031900 | 0.03 | 0.04 | 75.10000000 | 28474 | 0.06000000 | 0.08 | 0.06000000 | 200,472,540.54 | 3,113.81 |
09/22/15 | 75.00860400 | -0.76 | -1.01 | 75.09000000 | 25862 | 0.08000000 | 0.11 | 0.08000000 | 200,387,812.03 | 3,112.47 |
09/21/15 | 75.77319000 | 0.59 | 0.78 | 75.80000000 | 51275 | 0.03000000 | 0.04 | 0.03000000 | 202,430,427.54 | 3,144.14 |
09/18/15 | 75.18605400 | -1.27 | -1.66 | 75.19000000 | 38334 | 0.00000000 | 0.01 | 0.00000000 | 200,861,874.11 | 3,119.53 |
09/17/15 | 76.45333300 | 0.14 | 0.19 | 76.52000000 | 79418 | 0.07000000 | 0.09 | 0.07000000 | 204,247,449.67 | 3,172.16 |
09/16/15 | 76.31070300 | 0.59 | 0.78 | 76.37000000 | 35740 | 0.06000000 | 0.08 | 0.06000000 | 203,866,410.06 | 3,166.20 |
09/15/15 | 75.72251200 | 0.41 | 0.54 | 75.76000000 | 61589 | 0.04000000 | 0.05 | 0.04000000 | 202,295,038.97 | 3,141.73 |
09/14/15 | 75.31595700 | -0.52 | -0.68 | 75.37000000 | 19677 | 0.05000000 | 0.07 | 0.05000000 | 201,208,915.20 | 3,124.81 |
09/11/15 | 75.83344300 | 0.83 | 1.11 | 75.83000000 | 48350 | 0.00000000 | 0.00 | 0.00000000 | 202,591,394.85 | 3,146.30 |
09/10/15 | 75.00242600 | 0.27 | 0.37 | 74.95000000 | 23493 | -0.05000000 | -0.07 | -0.05000000 | 200,371,307.82 | 3,111.99 |
09/09/15 | 74.72878100 | -1.02 | -1.34 | 74.69000000 | 31606 | -0.04000000 | -0.05 | -0.04000000 | 199,640,256.23 | 3,100.59 |
09/08/15 | 75.74417800 | 1.81 | 2.45 | 75.74990000 | 22662 | 0.01000000 | 0.01 | 0.01000000 | 202,352,921.83 | 3,142.74 |
09/04/15 | 73.92932200 | -0.85 | -1.14 | 74.11000000 | 19232 | 0.18000000 | 0.24 | 0.18000000 | 197,504,476.59 | 3,067.23 |
09/03/15 | 74.78321100 | 0.11 | 0.15 | 74.98000000 | 31296 | 0.20000000 | 0.26 | 0.20000000 | 199,785,667.67 | 3,102.76 |
09/02/15 | 74.66949400 | 1.37 | 1.86 | 74.65000000 | 24065 | -0.02000000 | -0.03 | -0.02000000 | 203,215,345.19 | 3,098.01 |
09/01/15 | 73.30267000 | -1.45 | -1.93 | 73.28000000 | 36557 | -0.02000000 | -0.03 | -0.02000000 | 199,495,489.09 | 3,041.26 |
08/31/15 | 74.74801600 | -0.48 | -0.64 | 74.84000000 | 15606 | 0.09000000 | 0.12 | 0.09000000 | 203,429,043.64 | 3,101.68 |
08/28/15 | 75.22972000 | -0.29 | -0.39 | 75.15370000 | 31148 | -0.08000000 | -0.10 | -0.08000000 | 204,740,015.94 | 3,121.59 |
08/27/15 | 75.52452264 | 1.16 | 1.57 | 75.54000000 | 166310 | 0.02000000 | 0.02 | 0.02000000 | 213,094,781.88 | 3,133.85 |
08/26/15 | 74.36052164 | 2.95 | 4.13 | 74.39000000 | 67593 | 0.03000000 | 0.04 | 0.03000000 | 209,810,516.98 | 3,085.49 |
08/25/15 | 71.41244000 | -0.54 | -0.75 | 71.49000000 | 212945 | 0.08000000 | 0.11 | 0.08000000 | 201,492,415.85 | 2,963.04 |
08/24/15 | 71.95273200 | -2.57 | -3.44 | 72.01000000 | 127628 | 0.06000000 | 0.08 | 0.06000000 | 203,016,866.64 | 2,985.45 |
08/21/15 | 74.51814700 | -2.84 | -3.67 | 74.62000000 | 171713 | 0.10000000 | 0.14 | 0.10000000 | 213,981,171.64 | 3,091.88 |
08/20/15 | 77.35794100 | -1.11 | -1.41 | 77.41000000 | 110772 | 0.05000000 | 0.07 | 0.05000000 | 222,135,726.34 | 3,209.77 |
08/19/15 | 78.46500600 | -0.40 | -0.51 | 78.51000000 | 68811 | 0.04000000 | 0.06 | 0.04000000 | 225,314,697.88 | 3,255.71 |
08/18/15 | 78.86951900 | 0.33 | 0.42 | 78.86000000 | 49790 | -0.01000000 | -0.01 | -0.01000000 | 226,476,270.90 | 3,272.63 |
08/17/15 | 78.54024000 | 0.30 | 0.39 | 78.54000000 | 14402 | 0.00000000 | 0.00 | 0.00000000 | 225,530,733.97 | 3,258.93 |
08/14/15 | 78.23627700 | 0.39 | 0.51 | 78.25990000 | 39169 | 0.02000000 | 0.03 | 0.02000000 | 224,657,894.81 | 3,246.73 |
08/13/15 | 77.84208900 | 0.01 | 0.01 | 77.86000000 | 58358 | 0.02000000 | 0.02 | 0.02000000 | 223,525,972.49 | 3,230.34 |
08/12/15 | 77.83191000 | -0.03 | -0.04 | 77.81000000 | 32288 | -0.02000000 | -0.03 | -0.02000000 | 223,496,743.79 | 3,229.96 |
08/11/15 | 77.86125400 | -0.02 | -0.03 | 77.88000000 | 20643 | 0.02000000 | 0.02 | 0.02000000 | 223,581,005.77 | 3,231.40 |
08/10/15 | 77.88210500 | 0.46 | 0.59 | 77.86000000 | 38594 | -0.02000000 | -0.03 | -0.02000000 | 223,640,880.70 | 3,232.37 |
08/07/15 | 77.42590200 | -0.48 | -0.62 | 77.40000000 | 56079 | -0.03000000 | -0.03 | -0.03000000 | 222,330,879.31 | 3,213.35 |
08/06/15 | 77.90798800 | -1.23 | -1.56 | 77.95000000 | 36208 | 0.04000000 | 0.05 | 0.04000000 | 223,715,203.00 | 3,233.32 |
08/05/15 | 79.14248700 | 0.72 | 0.92 | 79.15000000 | 29560 | 0.01000000 | 0.01 | 0.01000000 | 227,260,105.53 | 3,284.51 |
08/04/15 | 78.41867900 | -0.18 | -0.23 | 78.44000000 | 65391 | 0.02000000 | 0.03 | 0.02000000 | 225,181,670.30 | 3,254.99 |
08/03/15 | 78.60136900 | -0.20 | -0.25 | 78.57000000 | 43199 | -0.03000000 | -0.04 | -0.03000000 | 225,706,268.52 | 3,262.54 |
07/31/15 | 78.79740700 | 0.24 | 0.30 | 78.82000000 | 63812 | 0.02000000 | 0.03 | 0.02000000 | 226,269,197.10 | 3,270.57 |
07/30/15 | 78.55884500 | -0.23 | -0.29 | 78.61000000 | 42237 | 0.05000000 | 0.07 | 0.05000000 | 225,584,159.87 | 3,260.65 |
07/29/15 | 78.78744900 | 0.61 | 0.78 | 78.79000000 | 44595 | 0.00000000 | 0.00 | 0.00000000 | 226,240,603.38 | 3,270.10 |
07/28/15 | 78.17926600 | 0.52 | 0.67 | 78.17000000 | 44610 | -0.01000000 | -0.01 | -0.01000000 | 220,585,224.91 | 3,244.84 |
07/27/15 | 77.65810200 | -0.39 | -0.50 | 77.70000000 | 63807 | 0.04000000 | 0.05 | 0.04000000 | 219,114,743.44 | 3,223.20 |
07/24/15 | 78.05166000 | 0.27 | 0.35 | 78.17000000 | 42019 | 0.12000000 | 0.15 | 0.12000000 | 220,225,180.45 | 3,239.43 |
07/23/15 | 77.77836300 | -0.76 | -0.96 | 77.78000000 | 17073 | 0.00000000 | 0.00 | 0.00000000 | 219,454,063.37 | 3,228.06 |
07/22/15 | 78.53567600 | 0.45 | 0.58 | 78.55000000 | 41223 | 0.01000000 | 0.02 | 0.01000000 | 221,590,844.65 | 3,259.44 |
07/21/15 | 78.08417500 | -0.35 | -0.44 | 78.09000000 | 64294 | 0.01000000 | 0.01 | 0.01000000 | 220,316,922.88 | 3,240.68 |
07/20/15 | 78.43072200 | 0.12 | 0.16 | 78.42000000 | 76301 | -0.01000000 | -0.01 | -0.01000000 | 221,294,713.71 | 3,255.25 |
07/17/15 | 78.30650700 | -0.24 | -0.31 | 78.32000000 | 67715 | 0.01000000 | 0.02 | 0.01000000 | 220,944,237.12 | 3,250.19 |
07/16/15 | 78.54793400 | 0.66 | 0.85 | 78.56000000 | 30098 | 0.01000000 | 0.02 | 0.01000000 | 221,625,432.14 | 3,260.17 |
07/15/15 | 77.88805100 | 0.10 | 0.12 | 77.90000000 | 37437 | 0.01000000 | 0.02 | 0.01000000 | 219,763,552.95 | 3,232.78 |
07/14/15 | 77.79137000 | 0.20 | 0.26 | 77.80000000 | 49084 | 0.01000000 | 0.01 | 0.01000000 | 219,490,763.05 | 3,228.74 |
07/13/15 | 77.58822200 | 0.92 | 1.20 | 77.59000000 | 57348 | 0.00000000 | 0.00 | 0.00000000 | 218,917,575.29 | 3,220.29 |
07/10/15 | 76.66917200 | 1.04 | 1.38 | 76.65000000 | 33887 | -0.02000000 | -0.03 | -0.02000000 | 216,324,446.00 | 3,182.09 |
07/09/15 | 75.62609300 | 0.35 | 0.46 | 75.63000000 | 101574 | 0.00000000 | 0.01 | 0.00000000 | 213,381,367.68 | 3,138.82 |
07/08/15 | 75.27662600 | -0.96 | -1.27 | 75.27000000 | 53084 | -0.01000000 | -0.01 | -0.01000000 | 212,395,335.60 | 3,124.30 |
07/07/15 | 76.24153500 | 1.06 | 1.40 | 76.23000000 | 75244 | -0.01000000 | -0.02 | -0.01000000 | 215,117,855.33 | 3,164.27 |
07/06/15 | 75.18596500 | 0.00 | 0.00 | 75.21000000 | 26401 | 0.02000000 | 0.03 | 0.02000000 | 212,139,532.87 | 3,120.48 |
07/02/15 | 75.18347800 | -0.20 | -0.26 | 75.20000000 | 22822 | 0.02000000 | 0.02 | 0.02000000 | 212,132,515.00 | 3,120.35 |
07/01/15 | 75.37995000 | 0.74 | 0.99 | 75.43000000 | 37071 | 0.05000000 | 0.07 | 0.05000000 | 212,686,867.15 | 3,128.47 |
06/30/15 | 74.63898300 | -0.01 | -0.01 | 74.66000000 | 31042 | 0.02000000 | 0.03 | 0.02000000 | 210,596,205.59 | 3,097.72 |
06/29/15 | 74.64869200 | -1.54 | -2.01 | 74.67000000 | 24714 | 0.02000000 | 0.03 | 0.02000000 | 210,623,601.20 | 3,098.36 |
06/26/15 | 76.18370500 | 0.15 | 0.20 | 76.18000000 | 31616 | 0.00000000 | 0.00 | 0.00000000 | 218,763,872.08 | 3,162.02 |
06/25/15 | 76.03151700 | -0.29 | -0.38 | 76.06000000 | 29117 | 0.03000000 | 0.04 | 0.03000000 | 218,326,860.30 | 3,155.69 |
06/24/15 | 76.32307000 | -0.63 | -0.82 | 76.34000000 | 30291 | 0.02000000 | 0.02 | 0.02000000 | 219,164,061.64 | 3,167.74 |
06/23/15 | 76.95222000 | 0.21 | 0.27 | 76.98000000 | 44815 | 0.03000000 | 0.04 | 0.03000000 | 220,970,687.03 | 3,193.88 |
06/22/15 | 76.74138700 | 0.20 | 0.26 | 76.73000000 | 25705 | -0.01000000 | -0.01 | -0.01000000 | 220,365,273.30 | 3,185.11 |
06/19/15 | 76.54583300 | -0.08 | -0.10 | 76.57000000 | 31131 | 0.02000000 | 0.03 | 0.02000000 | 219,803,732.37 | 3,176.84 |
06/18/15 | 76.62400900 | 0.95 | 1.26 | 76.61000000 | 60106 | -0.01000000 | -0.02 | -0.01000000 | 220,028,218.20 | 3,180.06 |
06/17/15 | 75.67123200 | 0.29 | 0.39 | 75.66000000 | 37500 | -0.01000000 | -0.01 | -0.01000000 | 217,292,290.83 | 3,140.45 |
06/16/15 | 75.38073500 | 0.46 | 0.62 | 75.37000000 | 22697 | -0.01000000 | -0.01 | -0.01000000 | 239,072,339.94 | 3,128.35 |
06/15/15 | 74.91930200 | -0.32 | -0.42 | 74.94000000 | 38063 | 0.02000000 | 0.03 | 0.02000000 | 237,608,890.03 | 3,109.15 |
06/12/15 | 75.23885900 | -0.35 | -0.46 | 75.25000000 | 31099 | 0.01000000 | 0.01 | 0.01000000 | 238,622,376.42 | 3,122.42 |
06/11/15 | 75.58607400 | 0.27 | 0.36 | 75.57000000 | 1408231 | -0.02000000 | -0.02 | -0.02000000 | 315,309,651.70 | 3,136.80 |
06/10/15 | 75.31637100 | 0.78 | 1.04 | 75.31000000 | 203730 | -0.01000000 | -0.01 | -0.01000000 | 321,716,217.00 | 3,125.73 |
06/09/15 | 74.54016200 | -0.01 | -0.01 | 74.56000000 | 51993 | 0.02000000 | 0.03 | 0.02000000 | 318,400,616.75 | 3,093.47 |
06/08/15 | 74.54806800 | -0.45 | -0.60 | 74.54000000 | 92616 | -0.01000000 | -0.01 | -0.01000000 | 318,434,384.24 | 3,093.85 |
06/05/15 | 75.00115700 | -0.61 | -0.81 | 74.99000000 | 300732 | -0.01000000 | -0.01 | -0.01000000 | 350,370,231.29 | 3,112.65 |
06/04/15 | 75.61383300 | -0.59 | -0.78 | 75.61000000 | 28128 | 0.00000000 | -0.01 | 0.00000000 | 353,232,365.63 | 3,138.11 |
06/03/15 | 76.20825600 | 0.50 | 0.66 | 76.59000000 | 72882 | 0.38000000 | 0.50 | 0.38000000 | 356,009,232.42 | 3,162.80 |
06/02/15 | 75.70774000 | 0.05 | 0.06 | 75.73000000 | 36234 | 0.02000000 | 0.03 | 0.02000000 | 353,671,057.89 | 3,142.15 |
06/01/15 | 75.66123900 | 0.15 | 0.20 | 75.63100000 | 97631 | -0.03000000 | -0.04 | -0.03000000 | 353,453,827.83 | 3,140.61 |
05/29/15 | 75.51060400 | -0.48 | -0.64 | 75.59000000 | 77902 | 0.08000000 | 0.11 | 0.08000000 | 352,750,130.31 | 3,134.33 |
05/28/15 | 75.99543500 | -0.25 | -0.33 | 76.03000000 | 47553 | 0.03000000 | 0.05 | 0.03000000 | 355,015,032.03 | 3,154.35 |
05/27/15 | 76.25021500 | 0.62 | 0.81 | 76.23000000 | 88577 | -0.02000000 | -0.03 | -0.02000000 | 356,205,245.77 | 3,164.90 |
05/26/15 | 75.63459900 | -0.64 | -0.84 | 75.64000000 | 25713 | 0.01000000 | 0.01 | 0.01000000 | 353,329,377.39 | 3,139.32 |
05/22/15 | 76.27626100 | -0.25 | -0.33 | 76.31000000 | 13095 | 0.03000000 | 0.04 | 0.03000000 | 356,326,922.41 | 3,165.82 |
05/21/15 | 76.52772500 | 0.48 | 0.63 | 76.51000000 | 21048 | -0.02000000 | -0.02 | -0.02000000 | 357,501,643.10 | 3,176.23 |
05/20/15 | 76.04703900 | -0.54 | -0.70 | 76.10000000 | 34945 | 0.05000000 | 0.07 | 0.05000000 | 355,256,101.75 | 3,156.25 |
05/19/15 | 76.58551800 | -0.45 | -0.58 | 76.55000000 | 29187 | -0.04000000 | -0.05 | -0.04000000 | 357,771,623.75 | 3,178.56 |
05/18/15 | 77.03274200 | 0.37 | 0.49 | 76.98000000 | 41873 | -0.05000000 | -0.07 | -0.05000000 | 359,860,843.41 | 3,197.30 |
05/15/15 | 76.65978200 | 0.57 | 0.75 | 76.67000000 | 84681 | 0.01000000 | 0.01 | 0.01000000 | 358,118,552.56 | 3,182.02 |
05/14/15 | 76.09012000 | 0.18 | 0.24 | 76.08000000 | 60431 | -0.01000000 | -0.01 | -0.01000000 | 355,457,355.58 | 3,158.35 |
05/13/15 | 75.90780600 | -0.45 | -0.59 | 75.92820000 | 93361 | 0.02000000 | 0.03 | 0.02000000 | 354,605,669.92 | 3,150.84 |
05/12/15 | 76.35715600 | -0.06 | -0.08 | 76.37000000 | 23255 | 0.01000000 | 0.02 | 0.01000000 | 356,704,821.79 | 3,169.54 |
05/11/15 | 76.41493400 | -0.27 | -0.36 | 76.44000000 | 33313 | 0.03000000 | 0.03 | 0.03000000 | 356,974,734.71 | 3,172.04 |
05/08/15 | 76.68900500 | 0.97 | 1.28 | 76.69000000 | 72117 | 0.00000000 | 0.00 | 0.00000000 | 358,255,066.87 | 3,183.32 |
05/07/15 | 75.72121700 | 0.48 | 0.64 | 75.70000000 | 55050 | -0.02000000 | -0.03 | -0.02000000 | 353,734,015.43 | 3,143.15 |
05/06/15 | 75.23884300 | 0.11 | 0.14 | 75.26000000 | 84816 | 0.02000000 | 0.03 | 0.02000000 | 351,480,589.52 | 3,123.12 |
05/05/15 | 75.13313100 | -0.91 | -1.20 | 75.14000000 | 62806 | 0.01000000 | 0.01 | 0.01000000 | 350,986,753.04 | 3,119.25 |
05/04/15 | 76.04713700 | 0.21 | 0.27 | 76.03000000 | 81386 | -0.02000000 | -0.02 | -0.02000000 | 355,256,561.78 | 3,157.19 |
05/01/15 | 75.83902900 | 0.93 | 1.24 | 75.83000000 | 55682 | -0.01000000 | -0.01 | -0.01000000 | 354,284,376.83 | 3,148.45 |
04/30/15 | 74.90690800 | -0.70 | -0.92 | 74.91000000 | 102765 | 0.00000000 | 0.00 | 0.00000000 | 349,929,944.76 | 3,109.70 |
04/29/15 | 75.60266900 | -1.05 | -1.37 | 75.60000000 | 102644 | 0.00000000 | 0.00 | 0.00000000 | 353,180,215.69 | 3,138.58 |
04/28/15 | 76.65593800 | -0.27 | -0.36 | 76.64000000 | 44384 | -0.02000000 | -0.02 | -0.02000000 | 354,267,798.04 | 3,182.43 |
04/27/15 | 76.93064100 | -0.94 | -1.20 | 76.94000000 | 84313 | 0.01000000 | 0.01 | 0.01000000 | 347,844,281.26 | 3,193.81 |
04/24/15 | 77.86565200 | 1.11 | 1.44 | 77.90000000 | 229410 | 0.03000000 | 0.04 | 0.03000000 | 352,071,960.68 | 3,232.55 |
04/23/15 | 76.75949400 | 0.28 | 0.37 | 76.78000000 | 22277 | 0.02000000 | 0.03 | 0.02000000 | 347,070,435.16 | 3,186.58 |
04/22/15 | 76.47686300 | -0.07 | -0.09 | 76.47000000 | 26502 | -0.01000000 | -0.01 | -0.01000000 | 345,792,511.14 | 3,174.81 |
04/21/15 | 76.54257500 | 0.33 | 0.43 | 76.52000000 | 72599 | -0.02000000 | -0.03 | -0.02000000 | 346,089,629.87 | 3,177.75 |
04/20/15 | 76.21197100 | 0.68 | 0.90 | 76.22000000 | 66235 | 0.01000000 | 0.01 | 0.01000000 | 344,594,789.61 | 3,163.99 |
04/17/15 | 75.53023700 | -1.26 | -1.64 | 75.54000000 | 96287 | 0.01000000 | 0.01 | 0.01000000 | 341,512,312.51 | 3,135.74 |
04/16/15 | 76.78816100 | -0.25 | -0.32 | 76.79000000 | 27799 | 0.00000000 | 0.00 | 0.00000000 | 347,200,051.97 | 3,187.94 |
04/15/15 | 77.03772300 | -0.44 | -0.57 | 77.01000000 | 63486 | -0.03000000 | -0.04 | -0.03000000 | 348,328,453.34 | 3,198.27 |
04/14/15 | 77.47725000 | -0.09 | -0.12 | 77.45000000 | 51085 | -0.03000000 | -0.04 | -0.03000000 | 342,568,062.66 | 3,216.49 |
04/13/15 | 77.56692400 | -0.44 | -0.57 | 77.59000000 | 114045 | 0.02000000 | 0.03 | 0.02000000 | 342,964,562.17 | 3,220.18 |
04/10/15 | 78.01110800 | 0.17 | 0.21 | 78.06000000 | 27476 | 0.05000000 | 0.06 | 0.05000000 | 344,928,535.57 | 3,238.53 |
04/09/15 | 77.84548800 | -0.07 | -0.09 | 77.85000000 | 57168 | 0.00000000 | 0.01 | 0.00000000 | 344,196,239.92 | 3,231.62 |
04/08/15 | 77.91668800 | 0.62 | 0.80 | 77.91000000 | 74920 | -0.01000000 | -0.01 | -0.01000000 | 344,511,053.50 | 3,234.55 |
04/07/15 | 77.29767900 | -0.53 | -0.68 | 77.30000000 | 45962 | 0.00000000 | 0.00 | 0.00000000 | 330,179,435.52 | 3,208.87 |
04/06/15 | 77.82714300 | 0.44 | 0.56 | 77.85000000 | 76963 | 0.02000000 | 0.03 | 0.02000000 | 332,441,056.80 | 3,230.82 |
04/02/15 | 77.39177300 | 0.55 | 0.71 | 77.39000000 | 164157 | 0.00000000 | 0.00 | 0.00000000 | 330,581,361.12 | 3,212.80 |
04/01/15 | 76.84382700 | -0.57 | -0.74 | 76.76000000 | 79076 | -0.08000000 | -0.11 | -0.08000000 | 328,240,792.59 | 3,190.02 |
03/31/15 | 77.41764000 | -0.40 | -0.52 | 77.48000000 | 73755 | 0.06000000 | 0.08 | 0.06000000 | 330,691,850.94 | 3,213.81 |
03/30/15 | 77.81943900 | 0.83 | 1.08 | 77.84000000 | 123393 | 0.02000000 | 0.03 | 0.02000000 | 316,844,260.69 | 3,230.66 |
03/27/15 | 76.98747500 | 0.51 | 0.67 | 76.94000000 | 28498 | -0.05000000 | -0.06 | -0.05000000 | 313,456,894.77 | 3,196.16 |
03/26/15 | 76.47408100 | -0.49 | -0.64 | 76.47000000 | 53776 | 0.00000000 | -0.01 | 0.00000000 | 311,366,593.59 | 3,174.82 |
03/25/15 | 76.96665200 | -1.14 | -1.46 | 77.01990000 | 57865 | 0.05000000 | 0.07 | 0.05000000 | 313,372,113.54 | 3,195.23 |
03/24/15 | 78.11040400 | -0.04 | -0.06 | 78.13000000 | 47542 | 0.02000000 | 0.03 | 0.02000000 | 310,217,891.05 | 3,242.75 |
03/23/15 | 78.15490300 | -0.11 | -0.14 | 78.19000000 | 46888 | 0.04000000 | 0.04 | 0.04000000 | 310,394,620.06 | 3,244.57 |
03/20/15 | 78.26494200 | 0.87 | 1.13 | 78.25000000 | 33829 | -0.01000000 | -0.02 | -0.01000000 | 310,831,647.27 | 3,248.98 |
03/19/15 | 77.39106900 | -0.18 | -0.23 | 77.41000000 | 60567 | 0.02000000 | 0.02 | 0.02000000 | 307,361,032.52 | 3,212.91 |
03/18/15 | 77.56732700 | 0.31 | 0.41 | 77.57000000 | 36776 | 0.00000000 | 0.00 | 0.00000000 | 308,061,046.82 | 3,220.19 |
03/17/15 | 77.25335800 | -0.45 | -0.58 | 77.27000000 | 49957 | 0.02000000 | 0.02 | 0.02000000 | 306,814,109.24 | 3,207.13 |
03/16/15 | 77.70327300 | 1.13 | 1.48 | 77.70990000 | 62306 | 0.01000000 | 0.01 | 0.01000000 | 308,600,961.02 | 3,225.77 |
03/13/15 | 76.57192900 | -0.31 | -0.41 | 76.59000000 | 43424 | 0.02000000 | 0.02 | 0.02000000 | 304,107,791.62 | 3,178.73 |
03/12/15 | 76.88580400 | 1.39 | 1.84 | 76.88000000 | 60261 | -0.01000000 | -0.01 | -0.01000000 | 313,042,934.71 | 3,191.73 |
03/11/15 | 75.49578600 | -0.11 | -0.15 | 75.51000000 | 40471 | 0.01000000 | 0.02 | 0.01000000 | 307,383,434.07 | 3,134.01 |
03/10/15 | 75.60690500 | -0.93 | -1.21 | 75.69000000 | 54121 | 0.08000000 | 0.11 | 0.08000000 | 304,055,512.48 | 3,139.30 |
03/09/15 | 76.53214700 | 0.49 | 0.65 | 76.55650000 | 94220 | 0.02000000 | 0.03 | 0.02000000 | 307,776,402.25 | 3,178.07 |
03/06/15 | 76.04044100 | -0.94 | -1.22 | 76.05000000 | 66384 | 0.01000000 | 0.01 | 0.01000000 | 305,798,991.97 | 3,157.68 |
03/05/15 | 76.97780400 | 0.67 | 0.87 | 76.98000000 | 103431 | 0.00000000 | 0.00 | 0.00000000 | 309,568,627.10 | 3,196.52 |
03/04/15 | 76.31135600 | -0.32 | -0.42 | 76.34000000 | 79515 | 0.03000000 | 0.04 | 0.03000000 | 306,888,487.19 | 3,168.91 |
03/03/15 | 76.63177000 | -0.37 | -0.48 | 76.65000000 | 74668 | 0.02000000 | 0.02 | 0.02000000 | 300,513,900.00 | 3,182.16 |
03/02/15 | 77.00449200 | 0.50 | 0.65 | 76.99000000 | 162043 | -0.01000000 | -0.02 | -0.01000000 | 301,975,505.61 | 3,197.58 |
02/27/15 | 76.50412700 | 0.16 | 0.22 | 76.55000000 | 66567 | 0.05000000 | 0.06 | 0.05000000 | 300,013,309.04 | 3,176.78 |
02/26/15 | 76.33956400 | -0.08 | -0.11 | 76.35000000 | 143416 | 0.01000000 | 0.01 | 0.01000000 | 291,734,010.98 | 3,169.89 |
02/25/15 | 76.42410300 | 0.11 | 0.14 | 76.44000000 | 70997 | 0.02000000 | 0.02 | 0.02000000 | 292,057,082.47 | 3,173.41 |
02/24/15 | 76.31569600 | 0.25 | 0.32 | 76.31000000 | 74433 | -0.01000000 | -0.01 | -0.01000000 | 291,642,798.13 | 3,168.87 |
02/23/15 | 76.06993200 | 0.21 | 0.27 | 76.10000000 | 62196 | 0.03000000 | 0.04 | 0.03000000 | 290,703,605.80 | 3,158.63 |
02/20/15 | 75.86142500 | 0.68 | 0.91 | 75.85000000 | 89779 | -0.01000000 | -0.02 | -0.01000000 | 289,906,790.31 | 3,149.88 |
02/19/15 | 75.18063000 | -0.56 | -0.74 | 75.18000000 | 94252 | 0.00000000 | 0.00 | 0.00000000 | 283,546,077.50 | 3,121.57 |
02/18/15 | 75.74224100 | 0.06 | 0.08 | 75.77000000 | 50824 | 0.03000000 | 0.04 | 0.03000000 | 285,664,211.06 | 3,144.87 |
02/17/15 | 75.68454100 | -0.04 | -0.05 | 75.66000000 | 503517 | -0.02000000 | -0.03 | -0.02000000 | 258,957,005.90 | 3,143.20 |
02/13/15 | 75.72249200 | -0.02 | -0.03 | 75.71820000 | 97517 | 0.00000000 | -0.01 | 0.00000000 | 259,086,857.01 | 3,144.66 |
02/12/15 | 75.74515300 | 0.50 | 0.67 | 75.72000000 | 151462 | -0.03000000 | -0.03 | -0.03000000 | 259,164,390.09 | 3,146.05 |
02/11/15 | 75.24068400 | 0.18 | 0.24 | 75.25000000 | 183867 | 0.01000000 | 0.01 | 0.01000000 | 234,866,129.13 | 3,125.16 |
02/10/15 | 75.05841500 | 0.84 | 1.13 | 75.07000000 | 93834 | 0.01000000 | 0.02 | 0.01000000 | 230,544,250.02 | 3,117.77 |
02/09/15 | 74.21901900 | -0.68 | -0.91 | 74.21000000 | 50782 | -0.01000000 | -0.01 | -0.01000000 | 220,544,116.82 | 3,082.89 |
02/06/15 | 74.89937000 | 0.34 | 0.45 | 74.88000000 | 130846 | -0.02000000 | -0.03 | -0.02000000 | 222,565,801.28 | 3,111.13 |
02/05/15 | 74.56430000 | 0.52 | 0.70 | 74.58000000 | 131524 | 0.02000000 | 0.02 | 0.02000000 | 221,570,129.08 | 3,097.15 |
02/04/15 | 74.04330000 | 0.22 | 0.30 | 74.06000000 | 1138068 | 0.02000000 | 0.02 | 0.02000000 | 190,404,643.53 | 3,076.96 |
02/03/15 | 73.82254700 | 1.21 | 1.66 | 73.85000000 | 41588 | 0.03000000 | 0.04 | 0.03000000 | 189,836,969.24 | 3,067.76 |
02/02/15 | 72.61593800 | 0.58 | 0.80 | 72.62000000 | 144650 | 0.00000000 | 0.01 | 0.00000000 | 179,472,542.64 | 3,017.57 |
01/30/15 | 72.03732000 | -0.63 | -0.87 | 72.05000000 | 128336 | 0.01000000 | 0.02 | 0.01000000 | 185,246,203.20 | 2,993.46 |
01/29/15 | 72.66662200 | 0.73 | 1.01 | 72.66000000 | 91471 | -0.01000000 | -0.01 | -0.01000000 | 186,864,471.91 | 3,019.62 |
01/28/15 | 71.93831000 | -0.54 | -0.74 | 71.99000000 | 136616 | 0.05000000 | 0.07 | 0.05000000 | 184,991,594.63 | 2,989.30 |
01/27/15 | 72.47689100 | -0.49 | -0.67 | 72.52000000 | 77733 | 0.04000000 | 0.06 | 0.04000000 | 186,376,573.38 | 3,011.66 |
01/26/15 | 72.96635200 | 0.37 | 0.51 | 72.98000000 | 37816 | 0.01000000 | 0.02 | 0.01000000 | 187,635,237.79 | 3,032.00 |
01/23/15 | 72.59604700 | 0.10 | 0.14 | 72.61000000 | 62392 | 0.01000000 | 0.02 | 0.01000000 | 186,682,987.09 | 3,016.52 |
01/22/15 | 72.49616600 | 1.46 | 2.05 | 72.53000000 | 38565 | 0.03000000 | 0.05 | 0.03000000 | 186,426,139.44 | 3,012.34 |
01/21/15 | 71.04079300 | 0.46 | 0.66 | 71.05000000 | 168426 | 0.01000000 | 0.01 | 0.01000000 | 182,683,602.88 | 2,951.79 |
01/20/15 | 70.57760000 | -0.41 | -0.57 | 70.59000000 | 29108 | 0.01000000 | 0.02 | 0.01000000 | 181,492,488.30 | 2,932.52 |
01/16/15 | 70.98419000 | 0.85 | 1.21 | 70.97000000 | 122626 | -0.01000000 | -0.02 | -0.01000000 | 182,538,045.57 | 2,949.55 |
01/15/15 | 70.13216900 | -0.72 | -1.02 | 70.14000000 | 63423 | 0.01000000 | 0.01 | 0.01000000 | 180,347,047.56 | 2,914.25 |
01/14/15 | 70.85643600 | -0.72 | -1.00 | 70.85000000 | 173752 | -0.01000000 | -0.01 | -0.01000000 | 182,209,523.49 | 2,944.32 |
01/13/15 | 71.57570800 | -0.25 | -0.35 | 71.57000000 | 109765 | -0.01000000 | -0.01 | -0.01000000 | 176,901,582.43 | 2,974.28 |
01/12/15 | 71.82878500 | -0.20 | -0.28 | 71.84000000 | 42927 | 0.01000000 | 0.02 | 0.01000000 | 177,527,071.27 | 2,984.79 |
01/09/15 | 72.03101800 | -0.97 | -1.33 | 72.05000000 | 58083 | 0.02000000 | 0.03 | 0.02000000 | 178,026,896.40 | 2,993.10 |
01/08/15 | 73.00465600 | 0.89 | 1.24 | 73.04000000 | 218882 | 0.04000000 | 0.05 | 0.04000000 | 173,132,806.71 | 3,033.53 |
01/07/15 | 72.11125100 | 1.81 | 2.57 | 72.13000000 | 82221 | 0.02000000 | 0.03 | 0.02000000 | 171,014,068.89 | 2,996.35 |
01/06/15 | 70.30181400 | -0.17 | -0.24 | 70.32000000 | 157056 | 0.02000000 | 0.03 | 0.02000000 | 166,722,932.44 | 2,921.08 |
01/05/15 | 70.47176500 | -0.80 | -1.12 | 70.46000000 | 72047 | -0.01000000 | -0.02 | -0.01000000 | 167,125,975.38 | 2,928.12 |
01/02/15 | 71.26876200 | -0.43 | -0.60 | 71.35000000 | 68082 | 0.08000000 | 0.11 | 0.08000000 | 169,016,079.86 | 2,961.24 |
12/31/14 | 71.69776100 | -0.23 | -0.31 | 71.65000000 | 28265 | -0.05000000 | -0.07 | -0.05000000 | 170,033,464.75 | 2,979.01 |
12/30/14 | 71.92312800 | -0.03 | -0.04 | 71.95000000 | 31198 | 0.03000000 | 0.04 | 0.03000000 | 170,567,929.84 | 2,988.36 |
12/29/14 | 71.95111800 | 0.33 | 0.46 | 71.99000000 | 39033 | 0.04000000 | 0.05 | 0.04000000 | 170,634,308.67 | 2,989.83 |
12/26/14 | 71.62413300 | 0.22 | 0.31 | 71.66000000 | 45100 | 0.04000000 | 0.05 | 0.04000000 | 169,858,852.15 | 2,976.17 |
12/24/14 | 71.40283600 | -0.18 | -0.26 | 71.44000000 | 34355 | 0.04000000 | 0.05 | 0.04000000 | 169,334,039.83 | 2,966.92 |
12/23/14 | 71.58743700 | 0.33 | 0.46 | 71.60410000 | 50364 | 0.02000000 | 0.02 | 0.02000000 | 169,771,826.94 | 2,974.56 |
12/22/14 | 71.25702600 | 0.53 | 0.75 | 71.25000000 | 40749 | -0.01000000 | -0.01 | -0.01000000 | 168,988,246.17 | 2,960.88 |
12/19/14 | 70.72955400 | -0.24 | -0.34 | 70.70000000 | 165502 | -0.03000000 | -0.04 | -0.03000000 | 160,664,376.52 | 2,926.75 |
12/18/14 | 70.97225300 | 1.17 | 1.68 | 70.95000000 | 292275 | -0.02000000 | -0.03 | -0.02000000 | 157,667,061.60 | 2,936.77 |
12/17/14 | 69.80054400 | 1.07 | 1.56 | 69.81000000 | 123268 | 0.01000000 | 0.01 | 0.01000000 | 155,064,073.24 | 2,888.20 |
12/16/14 | 68.72632200 | -0.94 | -1.34 | 68.72000000 | 178485 | -0.01000000 | -0.01 | -0.01000000 | 152,677,656.03 | 2,843.67 |
12/15/14 | 69.66235500 | 0.22 | 0.32 | 69.70000000 | 772186 | 0.04000000 | 0.05 | 0.04000000 | 116,442,786.37 | 2,882.43 |
12/12/14 | 69.43899200 | -0.26 | -0.37 | 69.50000000 | 44886 | 0.06000000 | 0.09 | 0.06000000 | 116,069,428.83 | 2,873.09 |
12/11/14 | 69.69857200 | 0.98 | 1.43 | 69.72000000 | 76847 | 0.02000000 | 0.03 | 0.02000000 | 116,503,324.70 | 2,883.82 |
12/10/14 | 68.71841800 | -0.76 | -1.09 | 68.71000000 | 28731 | -0.01000000 | -0.01 | -0.01000000 | 114,864,966.08 | 2,843.31 |
12/09/14 | 69.47454100 | 0.10 | 0.15 | 69.48000000 | 54766 | 0.01000000 | 0.01 | 0.01000000 | 116,128,850.35 | 2,874.62 |
12/08/14 | 69.37168100 | -0.09 | -0.13 | 69.37000000 | 26942 | 0.00000000 | 0.00 | 0.00000000 | 115,956,916.49 | 2,870.39 |
12/05/14 | 69.46316500 | 0.03 | 0.04 | 69.37010000 | 47612 | -0.09000000 | -0.13 | -0.09000000 | 116,109,834.13 | 2,874.23 |
12/04/14 | 69.43218000 | 0.18 | 0.26 | 69.46000000 | 52110 | 0.03000000 | 0.04 | 0.03000000 | 116,058,041.75 | 2,872.92 |
12/03/14 | 69.25499700 | -0.16 | -0.23 | 69.25500000 | 126975 | 0.00000000 | 0.00 | 0.00000000 | 115,761,875.08 | 2,865.55 |
12/02/14 | 69.41806900 | 0.13 | 0.19 | 69.41000000 | 73168 | -0.01000000 | -0.01 | -0.01000000 | 116,034,454.51 | 2,872.80 |
12/01/14 | 69.28348900 | -0.90 | -1.28 | 69.35000000 | 146537 | 0.07000000 | 0.10 | 0.07000000 | 119,273,674.68 | 2,867.51 |
11/28/14 | 70.18086300 | 1.07 | 1.55 | 70.11990000 | 183155 | -0.06000000 | -0.09 | -0.06000000 | 120,818,532.77 | 2,904.64 |
11/26/14 | 69.11257100 | 0.20 | 0.29 | 69.12600000 | 121724 | 0.01000000 | 0.02 | 0.01000000 | 118,979,434.94 | 2,860.30 |
11/25/14 | 68.91457000 | -0.30 | -0.44 | 68.96000000 | 44023 | 0.05000000 | 0.07 | 0.05000000 | 118,638,568.77 | 2,852.11 |
11/24/14 | 69.21820300 | 0.54 | 0.79 | 69.21000000 | 85318 | -0.01000000 | -0.01 | -0.01000000 | 112,239,462.50 | 2,864.66 |
11/21/14 | 68.67826700 | 0.34 | 0.50 | 68.70000000 | 50363 | 0.02000000 | 0.03 | 0.02000000 | 114,797,852.51 | 2,842.22 |
11/20/14 | 68.33966800 | 0.21 | 0.30 | 68.37000000 | 68759 | 0.03000000 | 0.04 | 0.03000000 | 107,397,908.04 | 2,828.18 |
11/19/14 | 68.13434500 | 0.69 | 1.03 | 68.14000000 | 46917 | 0.01000000 | 0.01 | 0.01000000 | 107,075,235.88 | 2,819.65 |
11/18/14 | 67.44150100 | 0.14 | 0.21 | 67.49000000 | 166842 | 0.05000000 | 0.07 | 0.05000000 | 105,986,410.43 | 2,791.04 |
11/17/14 | 67.29915300 | -0.03 | -0.05 | 67.34000000 | 22188 | 0.04000000 | 0.06 | 0.04000000 | 115,857,578.39 | 2,785.11 |
11/14/14 | 67.33048600 | 0.05 | 0.08 | 67.34000000 | 118565 | 0.01000000 | 0.01 | 0.01000000 | 105,811,946.04 | 2,786.63 |
11/13/14 | 67.27687800 | 0.55 | 0.82 | 67.28000000 | 79343 | 0.00000000 | 0.00 | 0.00000000 | 105,727,699.72 | 2,784.39 |
11/12/14 | 66.73153100 | 0.37 | 0.56 | 66.71000000 | 27047 | -0.02000000 | -0.03 | -0.02000000 | 104,870,670.02 | 2,762.07 |
11/11/14 | 66.35821600 | 0.10 | 0.15 | 66.35000000 | 30671 | -0.01000000 | -0.01 | -0.01000000 | 100,966,083.53 | 2,746.81 |
11/10/14 | 66.25934800 | 0.52 | 0.80 | 66.28000000 | 26752 | 0.02000000 | 0.03 | 0.02000000 | 100,815,652.10 | 2,742.69 |
11/07/14 | 65.73471700 | 0.29 | 0.44 | 65.74000000 | 27230 | 0.01000000 | 0.01 | 0.01000000 | 100,017,410.39 | 2,721.01 |
11/06/14 | 65.44464000 | 0.79 | 1.22 | 65.46000000 | 18300 | 0.02000000 | 0.02 | 0.02000000 | 99,576,049.81 | 2,708.98 |
11/05/14 | 64.65524300 | 0.08 | 0.13 | 64.65000000 | 28915 | -0.01000000 | -0.01 | -0.01000000 | 98,374,956.97 | 2,676.30 |
11/04/14 | 64.57202000 | 0.13 | 0.20 | 64.54000000 | 69069 | -0.03000000 | -0.05 | -0.03000000 | 91,791,128.94 | 2,672.83 |
11/03/14 | 64.44603000 | 0.10 | 0.15 | 64.44000000 | 349798 | -0.01000000 | -0.01 | -0.01000000 | 72,278,220.81 | 2,667.60 |
10/31/14 | 64.34827400 | 0.33 | 0.52 | 64.36000000 | 40219 | 0.01000000 | 0.02 | 0.01000000 | 65,733,757.28 | 2,663.49 |
10/30/14 | 64.01399400 | 0.67 | 1.06 | 64.00000000 | 72677 | -0.01000000 | -0.02 | -0.01000000 | 65,392,279.51 | 2,649.64 |
10/29/14 | 63.34382900 | -0.14 | -0.22 | 63.35000000 | 25208 | 0.01000000 | 0.01 | 0.01000000 | 64,707,685.02 | 2,621.90 |
10/28/14 | 63.48468200 | 0.09 | 0.15 | 63.50000000 | 6454 | 0.02000000 | 0.02 | 0.02000000 | 58,503,103.38 | 2,627.70 |
10/27/14 | 63.39143000 | 0.37 | 0.59 | 63.40000000 | 10491 | 0.01000000 | 0.01 | 0.01000000 | 58,417,167.92 | 2,623.82 |
10/24/14 | 63.02080500 | -0.33 | -0.53 | 63.05000000 | 23534 | 0.03000000 | 0.05 | 0.03000000 | 61,226,665.72 | 2,608.42 |
10/23/14 | 63.35455800 | 0.57 | 0.91 | 63.36000000 | 38085 | 0.01000000 | 0.01 | 0.01000000 | 61,550,917.51 | 2,622.19 |
10/22/14 | 62.78627200 | -0.25 | -0.39 | 62.80000000 | 44076 | 0.01000000 | 0.02 | 0.01000000 | 60,998,810.36 | 2,598.67 |
10/21/14 | 63.03207100 | 1.20 | 1.94 | 63.02000000 | 22928 | -0.01000000 | -0.02 | -0.01000000 | 61,237,611.34 | 2,608.81 |
10/20/14 | 61.83349300 | 0.95 | 1.56 | 61.82000000 | 64466 | -0.01000000 | -0.02 | -0.01000000 | 60,073,156.04 | 2,559.42 |
10/17/14 | 60.88310700 | 0.51 | 0.85 | 60.88000000 | 54715 | 0.00000000 | -0.01 | 0.00000000 | 59,149,826.50 | 2,520.22 |
10/16/14 | 60.37193000 | -0.31 | -0.51 | 60.38000000 | 24747 | 0.01000000 | 0.01 | 0.01000000 | 58,653,202.18 | 2,499.06 |
10/15/14 | 60.67952300 | -0.94 | -1.52 | 60.70000000 | 76500 | 0.02000000 | 0.03 | 0.02000000 | 58,952,038.06 | 2,511.75 |
10/14/14 | 61.61695100 | 0.35 | 0.57 | 61.57000000 | 23250 | -0.05000000 | -0.08 | -0.05000000 | 59,862,778.44 | 2,550.48 |
10/13/14 | 61.26629000 | -1.11 | -1.79 | 61.27000000 | 29876 | 0.00000000 | 0.01 | 0.00000000 | 59,522,100.08 | 2,535.96 |
10/10/14 | 62.38055800 | -0.02 | -0.03 | 62.45000000 | 44705 | 0.07000000 | 0.11 | 0.07000000 | 60,604,646.21 | 2,581.95 |
10/09/14 | 62.39877200 | -0.88 | -1.38 | 62.46000000 | 55315 | 0.06000000 | 0.10 | 0.06000000 | 60,622,341.44 | 2,582.68 |
10/08/14 | 63.27502200 | 1.20 | 1.93 | 63.27000000 | 26605 | -0.01000000 | -0.01 | -0.01000000 | 61,473,645.82 | 2,618.88 |
10/07/14 | 62.07515400 | -0.69 | -1.10 | 62.12000000 | 20558 | 0.04000000 | 0.07 | 0.04000000 | 57,204,179.04 | 2,569.25 |
10/06/14 | 62.76531300 | -0.36 | -0.57 | 62.79000000 | 6718 | 0.02000000 | 0.04 | 0.02000000 | 57,840,181.67 | 2,597.76 |
10/03/14 | 63.12472900 | 0.93 | 1.49 | 63.14000000 | 6317 | 0.02000000 | 0.02 | 0.02000000 | 58,171,394.89 | 2,612.62 |
10/02/14 | 62.19935900 | 0.45 | 0.73 | 62.26000000 | 44609 | 0.06000000 | 0.10 | 0.06000000 | 57,318,637.61 | 2,574.34 |
10/01/14 | 61.75158100 | -0.52 | -0.83 | 61.77000000 | 33096 | 0.02000000 | 0.03 | 0.02000000 | 66,168,733.93 | 2,555.81 |
09/30/14 | 62.26945200 | -0.23 | -0.37 | 62.38000000 | 2736 | 0.11000000 | 0.18 | 0.11000000 | 66,723,648.75 | 2,577.39 |
09/29/14 | 62.50352700 | -0.14 | -0.22 | 62.53000000 | 31264 | 0.03000000 | 0.04 | 0.03000000 | 63,849,290.71 | 2,587.04 |
09/26/14 | 62.63876900 | 0.27 | 0.43 | 62.63000000 | 3191 | -0.01000000 | -0.01 | -0.01000000 | 63,987,445.09 | 2,592.68 |
09/25/14 | 62.37228900 | -0.94 | -1.48 | 62.47000000 | 10659 | 0.10000000 | 0.16 | 0.10000000 | 63,715,227.65 | 2,581.64 |
09/24/14 | 63.31079900 | 1.03 | 1.65 | 63.35000000 | 108445 | 0.04000000 | 0.06 | 0.04000000 | 64,673,944.40 | 2,620.40 |
09/23/14 | 62.28283200 | -0.29 | -0.47 | 62.30990000 | 3038 | 0.03000000 | 0.04 | 0.03000000 | 63,623,844.45 | 2,578.03 |
09/22/14 | 62.57427600 | -0.74 | -1.17 | 62.57000000 | 5925 | 0.00000000 | -0.01 | 0.00000000 | 63,921,562.94 | 2,590.05 |
09/19/14 | 63.31461500 | 0.07 | 0.10 | 63.41000000 | 6319 | 0.10000000 | 0.15 | 0.10000000 | 64,677,842.95 | 2,620.53 |
09/18/14 | 63.24899100 | 0.14 | 0.23 | 63.27000000 | 15270 | 0.02000000 | 0.03 | 0.02000000 | 64,610,805.05 | 2,617.78 |
09/17/14 | 63.10452800 | -0.06 | -0.10 | 63.17000000 | 8280 | 0.07000000 | 0.10 | 0.07000000 | 64,463,231.81 | 2,611.76 |
09/16/14 | 63.16511800 | 0.66 | 1.05 | 63.18000000 | 34010 | 0.01000000 | 0.02 | 0.01000000 | 64,525,126.33 | 2,614.25 |
09/15/14 | 62.50843100 | -0.15 | -0.24 | 62.50000000 | 3245 | -0.01000000 | -0.01 | -0.01000000 | 63,854,300.93 | 2,586.98 |
09/12/14 | 62.65610200 | -0.15 | -0.25 | 62.65000000 | 4671 | -0.01000000 | -0.01 | -0.01000000 | 64,005,151.51 | 2,593.03 |
09/11/14 | 62.81071100 | 0.01 | 0.01 | 62.83000000 | 13648 | 0.02000000 | 0.03 | 0.02000000 | 64,163,088.67 | 2,599.42 |
09/10/14 | 62.80223700 | 0.16 | 0.26 | 62.81000000 | 2469 | 0.01000000 | 0.01 | 0.01000000 | 64,154,432.42 | 2,599.18 |
09/09/14 | 62.63928700 | -0.59 | -0.94 | 62.63000000 | 4261 | -0.01000000 | -0.01 | -0.01000000 | 63,987,974.24 | 2,592.40 |
09/08/14 | 63.23137200 | -0.47 | -0.73 | 63.24000000 | 3655 | 0.01000000 | 0.01 | 0.01000000 | 64,592,806.70 | 2,617.00 |
09/05/14 | 63.69919200 | 0.43 | 0.67 | 63.72000000 | 8612 | 0.02000000 | 0.03 | 0.02000000 | 71,440,619.61 | 2,636.42 |
09/04/14 | 63.27248200 | 0.64 | 1.03 | 63.25800000 | 12250 | -0.01000000 | -0.02 | -0.01000000 | 70,962,051.02 | 2,618.69 |
09/03/14 | 62.62824600 | -0.03 | -0.05 | 62.63000000 | 12841 | 0.00000000 | 0.00 | 0.00000000 | 70,239,520.22 | 2,591.95 |
09/02/14 | 62.65981600 | 0.13 | 0.21 | 62.65000000 | 48849 | -0.01000000 | -0.02 | -0.01000000 | 70,274,926.60 | 2,593.28 |
08/29/14 | 62.53053200 | 0.01 | 0.01 | 62.52000000 | 4899 | -0.01000000 | -0.02 | -0.01000000 | 70,129,930.92 | 2,588.18 |
08/28/14 | 62.52137600 | 0.02 | 0.04 | 62.51000000 | 27964 | -0.01000000 | -0.02 | -0.01000000 | 73,245,731.25 | 2,587.72 |
08/27/14 | 62.49852100 | 0.18 | 0.28 | 62.49990000 | 9148 | 0.00000000 | 0.00 | 0.00000000 | 73,218,955.32 | 2,586.79 |
08/26/14 | 62.32159300 | 0.11 | 0.18 | 62.38010000 | 3034 | 0.06000000 | 0.09 | 0.06000000 | 73,011,679.29 | 2,579.43 |
08/25/14 | 62.21032600 | 0.14 | 0.23 | 62.22000000 | 6862 | 0.01000000 | 0.02 | 0.01000000 | 72,881,325.50 | 2,574.79 |
08/22/14 | 62.07017500 | 0.20 | 0.32 | 62.09000000 | 2119 | 0.02000000 | 0.03 | 0.02000000 | 72,717,134.53 | 2,568.91 |
08/21/14 | 61.87272500 | 0.02 | 0.03 | 61.87000000 | 10871 | 0.00000000 | 0.00 | 0.00000000 | 72,485,816.35 | 2,560.70 |
08/20/14 | 61.85695800 | 0.37 | 0.61 | 61.87000000 | 12292 | 0.01000000 | 0.02 | 0.01000000 | 72,467,343.92 | 2,560.02 |
08/19/14 | 61.48433000 | 0.90 | 1.49 | 61.48000000 | 37032 | 0.00000000 | -0.01 | 0.00000000 | 72,030,798.96 | 2,544.65 |
08/18/14 | 60.58039800 | 0.59 | 0.99 | 60.56000000 | 42253 | -0.02000000 | -0.03 | -0.02000000 | 70,971,815.39 | 2,507.32 |
08/15/14 | 59.98755900 | -0.37 | -0.61 | 59.98000000 | 13654 | -0.01000000 | -0.01 | -0.01000000 | 70,277,285.29 | 2,482.99 |
08/14/14 | 60.35509100 | 0.59 | 0.98 | 60.34000000 | 20215 | -0.02000000 | -0.03 | -0.02000000 | 70,707,860.38 | 2,498.19 |
08/13/14 | 59.76888500 | -0.03 | -0.06 | 59.75000000 | 12580 | -0.02000000 | -0.03 | -0.02000000 | 70,021,101.94 | 2,473.93 |
08/12/14 | 59.80279400 | -0.07 | -0.12 | 59.80000000 | 6236 | 0.00000000 | 0.00 | 0.00000000 | 70,060,827.91 | 2,475.41 |
08/11/14 | 59.87406000 | 0.20 | 0.34 | 59.86000000 | 5213 | -0.01000000 | -0.02 | -0.01000000 | 70,144,317.62 | 2,478.45 |
08/08/14 | 59.67302000 | 1.06 | 1.82 | 59.65000000 | 6208 | -0.02000000 | -0.04 | -0.02000000 | 60,957,840.53 | 2,470.06 |
08/07/14 | 58.60901400 | -0.30 | -0.51 | 58.62000000 | 7442 | 0.01000000 | 0.02 | 0.01000000 | 59,870,925.64 | 2,425.95 |
08/06/14 | 58.91150900 | -0.06 | -0.10 | 58.90000000 | 149364 | -0.01000000 | -0.02 | -0.01000000 | 60,179,933.50 | 2,438.46 |
08/05/14 | 58.96800000 | -0.41 | -0.69 | 59.00000000 | 5879 | 0.03000000 | 0.05 | 0.03000000 | 60,237,641.01 | 2,441.28 |
08/04/14 | 59.38011600 | 0.39 | 0.65 | 59.48760000 | 10250 | 0.11000000 | 0.18 | 0.11000000 | 60,658,629.47 | 2,458.32 |
08/01/14 | 58.99436000 | -0.05 | -0.08 | 58.99000000 | 6268 | 0.00000000 | -0.01 | 0.00000000 | 60,264,568.47 | 2,442.28 |
07/31/14 | 59.04243500 | -0.95 | -1.59 | 59.07000000 | 7159 | 0.03000000 | 0.05 | 0.03000000 | 60,313,678.20 | 2,444.25 |
07/30/14 | 59.99392500 | 0.37 | 0.62 | 60.00000000 | 5401 | 0.01000000 | 0.01 | 0.01000000 | 61,285,654.39 | 2,483.63 |
07/29/14 | 59.62383300 | 0.03 | 0.05 | 59.67000000 | 21467 | 0.05000000 | 0.08 | 0.05000000 | 57,926,402.86 | 2,468.28 |
07/28/14 | 59.59418900 | -0.20 | -0.34 | 59.56000000 | 41264 | -0.03000000 | -0.06 | -0.03000000 | 57,897,602.58 | 2,467.02 |
07/25/14 | 59.79777500 | -0.86 | -1.41 | 59.80000000 | 8981 | 0.00000000 | 0.00 | 0.00000000 | 58,095,392.52 | 2,475.38 |
07/24/14 | 60.65390900 | 0.32 | 0.53 | 60.68000000 | 5488 | 0.03000000 | 0.04 | 0.03000000 | 58,927,153.79 | 2,510.81 |
07/23/14 | 60.33378700 | 0.22 | 0.37 | 60.34000000 | 9859 | 0.01000000 | 0.01 | 0.01000000 | 58,616,144.57 | 2,497.53 |
07/22/14 | 60.11177900 | 0.30 | 0.51 | 60.13000000 | 5381 | 0.02000000 | 0.03 | 0.02000000 | 58,400,457.34 | 2,488.31 |
07/21/14 | 59.80853300 | -0.32 | -0.52 | 59.83000000 | 16938 | 0.02000000 | 0.04 | 0.02000000 | 58,105,844.08 | 2,475.73 |
07/18/14 | 60.12389400 | 0.67 | 1.13 | 60.10010000 | 18497 | -0.02000000 | -0.04 | -0.02000000 | 58,412,227.37 | 2,488.90 |
07/17/14 | 59.45122400 | -0.42 | -0.71 | 59.46000000 | 11069 | 0.01000000 | 0.01 | 0.01000000 | 57,758,707.71 | 2,461.03 |
07/16/14 | 59.87568600 | -0.15 | -0.25 | 59.87000000 | 14273 | -0.01000000 | -0.01 | -0.01000000 | 58,171,085.79 | 2,478.78 |
07/15/14 | 60.02743700 | 0.04 | 0.07 | 60.01000000 | 14082 | -0.02000000 | -0.03 | -0.02000000 | 58,318,516.48 | 2,485.04 |
07/14/14 | 59.98828400 | 0.09 | 0.16 | 59.99500000 | 23715 | 0.01000000 | 0.01 | 0.01000000 | 58,280,478.43 | 2,483.39 |
07/11/14 | 59.89441700 | 0.23 | 0.39 | 59.92000000 | 8803 | 0.03000000 | 0.04 | 0.03000000 | 31,236,795.62 | 2,479.47 |
07/10/14 | 59.66259200 | -0.47 | -0.78 | 59.70000000 | 6956 | 0.04000000 | 0.06 | 0.04000000 | 31,115,891.78 | 2,469.84 |
07/09/14 | 60.13268400 | 0.42 | 0.71 | 60.10000000 | 7886 | -0.03000000 | -0.05 | -0.03000000 | 31,361,059.20 | 2,489.28 |
07/08/14 | 59.71150100 | -0.41 | -0.68 | 59.74000000 | n.a. | 0.03000000 | 0.05 | 0.03000000 | 31,141,398.85 | 2,471.93 |
07/07/14 | 60.12186300 | -0.20 | -0.34 | 60.12000000 | 4840 | 0.00000000 | 0.00 | 0.00000000 | 31,355,415.46 | 2,488.90 |
07/03/14 | 60.32480000 | 0.43 | 0.72 | 60.31000000 | 7842 | -0.01000000 | -0.02 | -0.01000000 | 31,461,253.64 | 2,497.28 |
07/02/14 | 59.89491200 | 0.10 | 0.17 | 59.89000000 | 22827 | 0.00000000 | -0.01 | 0.00000000 | 40,221,290.16 | 2,479.46 |
07/01/14 | 59.79302500 | 0.48 | 0.81 | 59.82000000 | 6415 | 0.03000000 | 0.05 | 0.03000000 | 40,152,870.41 | 2,475.22 |
06/30/14 | 59.31450800 | -0.12 | -0.20 | 59.28990000 | 6154 | -0.02000000 | -0.04 | -0.02000000 | 39,831,531.30 | 2,455.64 |
06/27/14 | 59.43515700 | 0.07 | 0.12 | 59.47000000 | 9565 | 0.03000000 | 0.06 | 0.03000000 | 39,912,550.52 | 2,460.57 |
06/26/14 | 59.36180700 | -0.18 | -0.29 | 59.35000000 | 5892 | -0.01000000 | -0.02 | -0.01000000 | 30,959,022.97 | 2,457.63 |
06/25/14 | 59.53743500 | 0.11 | 0.19 | 59.54000000 | 21184 | 0.00000000 | 0.00 | 0.00000000 | 31,050,618.46 | 2,464.87 |
06/24/14 | 59.42660900 | -0.21 | -0.35 | 59.47000000 | 225035 | 0.04000000 | 0.07 | 0.04000000 | 30,992,819.15 | 2,460.35 |
06/23/14 | 59.63331200 | 0.07 | 0.12 | 59.67000000 | 6403 | 0.04000000 | 0.06 | 0.04000000 | 37,063,952.64 | 2,468.87 |
06/20/14 | 59.56473300 | -0.20 | -0.34 | 59.54000000 | 9435 | -0.02000000 | -0.04 | -0.02000000 | 37,021,328.59 | 2,465.91 |
06/19/14 | 59.76853200 | -0.12 | -0.20 | 59.77000000 | 26589 | 0.00000000 | 0.00 | 0.00000000 | 37,147,995.48 | 2,474.33 |
06/18/14 | 59.89118500 | 0.65 | 1.09 | 59.88000000 | 6374 | -0.01000000 | -0.02 | -0.01000000 | 37,224,228.63 | 2,479.39 |
06/17/14 | 59.24310000 | 0.15 | 0.25 | 59.25000000 | 22017 | 0.01000000 | 0.01 | 0.01000000 | 36,821,423.72 | 2,452.52 |
06/16/14 | 59.09699500 | 0.14 | 0.25 | 59.08000000 | 15539 | -0.02000000 | -0.03 | -0.02000000 | 36,730,614.98 | 2,446.44 |
06/13/14 | 58.95256100 | -0.08 | -0.14 | 58.93000000 | 7170 | -0.02000000 | -0.04 | -0.02000000 | 27,797,960.18 | 2,440.41 |
06/12/14 | 59.03321200 | -0.82 | -1.37 | 59.00000000 | 192039 | -0.03000000 | -0.06 | -0.03000000 | 27,835,989.74 | 2,443.72 |
06/11/14 | 59.85042000 | -0.27 | -0.45 | 59.85000000 | 6287 | 0.00000000 | 0.00 | 0.00000000 | 28,221,328.64 | 2,477.56 |
06/10/14 | 60.12030300 | -0.18 | -0.30 | 60.10000000 | 7983 | -0.02000000 | -0.03 | -0.02000000 | 28,348,586.65 | 2,488.86 |
06/09/14 | 60.30143600 | -0.06 | -0.09 | 60.29000000 | 10872 | -0.01000000 | -0.02 | -0.01000000 | 28,433,996.67 | 2,496.39 |
06/06/14 | 60.35852900 | 0.31 | 0.51 | 60.29010000 | 12721 | -0.07000000 | -0.11 | -0.07000000 | 28,460,917.88 | 2,498.78 |
06/05/14 | 60.05311300 | 0.52 | 0.87 | 59.93000000 | 34261 | -0.12000000 | -0.21 | -0.12000000 | 28,316,904.53 | 2,486.15 |
06/04/14 | 59.53469900 | 0.39 | 0.67 | 59.53000000 | 5417 | 0.00000000 | -0.01 | 0.00000000 | 28,072,456.46 | 2,464.69 |
06/03/14 | 59.14020400 | 0.01 | 0.02 | 59.16000000 | 4473 | 0.02000000 | 0.03 | 0.02000000 | 27,886,439.88 | 2,448.43 |
06/02/14 | 59.13035200 | -0.06 | -0.11 | 59.14000000 | 14370 | 0.01000000 | 0.02 | 0.01000000 | 27,881,794.12 | 2,448.32 |
05/30/14 | 59.19508600 | 0.38 | 0.65 | 59.20000000 | 22021 | 0.00000000 | 0.01 | 0.00000000 | 27,912,318.11 | 2,450.96 |
05/29/14 | 58.81511900 | 0.44 | 0.75 | 58.81000000 | 199528 | -0.01000000 | -0.01 | -0.01000000 | 27,733,151.89 | 2,435.18 |
05/28/14 | 58.37506500 | -0.23 | -0.39 | 58.37000000 | 8419 | -0.01000000 | -0.01 | -0.01000000 | 27,525,653.14 | 2,416.93 |
05/27/14 | 58.60321400 | 0.06 | 0.10 | 58.58000000 | 3411 | -0.02000000 | -0.04 | -0.02000000 | 27,633,232.12 | 2,426.36 |
05/23/14 | 58.54697600 | 0.29 | 0.50 | 58.54000000 | 54362 | -0.01000000 | -0.01 | -0.01000000 | 27,606,714.46 | 2,423.94 |
05/22/14 | 58.25586900 | 0.20 | 0.34 | 58.24000000 | 3840 | -0.02000000 | -0.03 | -0.02000000 | 27,469,448.22 | 2,411.86 |
05/21/14 | 58.05749700 | 0.45 | 0.77 | 58.04700000 | 12192 | -0.01000000 | -0.02 | -0.01000000 | 27,375,910.02 | 2,403.62 |
05/20/14 | 57.61229500 | -0.72 | -1.24 | 57.65000000 | 28417 | 0.04000000 | 0.07 | 0.04000000 | 27,165,983.18 | 2,385.17 |
05/19/14 | 58.33272800 | 0.12 | 0.20 | 58.35000000 | 7071 | 0.02000000 | 0.03 | 0.02000000 | 27,505,689.82 | 2,414.97 |
05/16/14 | 58.21757700 | 0.50 | 0.87 | 58.19000000 | 11960 | -0.03000000 | -0.05 | -0.03000000 | 27,451,392.38 | 2,410.55 |
05/15/14 | 57.71683100 | -0.61 | -1.05 | 57.72000000 | 85319 | 0.00000000 | 0.01 | 0.00000000 | 27,215,275.30 | 2,389.80 |
05/14/14 | 58.33071900 | -0.49 | -0.83 | 58.35000000 | 2670 | 0.02000000 | 0.03 | 0.02000000 | 27,504,742.34 | 2,415.25 |
05/13/14 | 58.81725600 | -0.00 | -0.01 | 58.81000000 | 2060 | -0.01000000 | -0.01 | -0.01000000 | 27,734,159.64 | 2,435.48 |
05/12/14 | 58.82133900 | 0.70 | 1.21 | 58.83000000 | 10201 | 0.01000000 | 0.01 | 0.01000000 | 27,736,085.13 | 2,435.81 |
05/09/14 | 58.11648900 | 0.55 | 0.96 | 58.10000000 | 9515 | -0.02000000 | -0.03 | -0.02000000 | 27,403,726.58 | 2,406.54 |
05/08/14 | 57.56310200 | 0.16 | 0.29 | 57.54000000 | 8342 | -0.02000000 | -0.04 | -0.02000000 | 27,142,787.45 | 2,383.60 |
05/07/14 | 57.39929200 | -0.30 | -0.52 | 57.36000000 | 11948 | -0.04000000 | -0.07 | -0.04000000 | 27,065,545.80 | 2,376.78 |
05/06/14 | 57.69909900 | -0.90 | -1.54 | 57.68000000 | 20940 | -0.02000000 | -0.03 | -0.02000000 | 27,206,913.90 | 2,389.67 |
05/05/14 | 58.60313800 | -0.09 | -0.15 | 58.59000000 | 4124 | -0.01000000 | -0.02 | -0.01000000 | 24,703,039.54 | 2,427.09 |
05/02/14 | 58.69106300 | -0.03 | -0.04 | 58.70000000 | 53762 | 0.01000000 | 0.02 | 0.01000000 | 24,740,102.89 | 2,430.66 |
05/01/14 | 58.71649600 | 0.05 | 0.09 | 58.73000000 | 3244 | 0.01000000 | 0.02 | 0.01000000 | 24,750,823.49 | 2,431.69 |
04/30/14 | 58.66283200 | 0.05 | 0.09 | 58.65600000 | 6733 | -0.01000000 | -0.01 | -0.01000000 | 24,728,202.45 | 2,429.44 |
04/29/14 | 58.60905100 | 0.02 | 0.03 | 58.59000000 | 2796 | -0.02000000 | -0.03 | -0.02000000 | 24,705,532.07 | 2,427.19 |
04/28/14 | 58.59192100 | 0.33 | 0.57 | 58.60000000 | 43775 | 0.01000000 | 0.01 | 0.01000000 | 24,698,311.18 | 2,426.46 |
04/25/14 | 58.25958700 | -0.84 | -1.41 | 58.26000000 | 23356 | 0.00000000 | 0.00 | 0.00000000 | 24,558,222.06 | 2,412.63 |
04/24/14 | 59.09576700 | 0.40 | 0.68 | 59.07000000 | 1838 | -0.03000000 | -0.04 | -0.03000000 | 24,910,697.87 | 2,447.23 |
04/23/14 | 58.69409600 | -0.12 | -0.21 | 58.72000000 | 2098 | 0.03000000 | 0.04 | 0.03000000 | 24,741,381.11 | 2,430.57 |
04/22/14 | 58.81712500 | 0.24 | 0.42 | 58.86000000 | 8738 | 0.04000000 | 0.07 | 0.04000000 | 24,793,241.92 | 2,435.65 |
04/21/14 | 58.57316900 | 0.24 | 0.42 | 58.56000000 | 14675 | -0.01000000 | -0.02 | -0.01000000 | 24,690,406.88 | 2,425.52 |
04/17/14 | 58.32846600 | -0.01 | -0.02 | 58.33000000 | 5481 | 0.00000000 | 0.00 | 0.00000000 | 24,587,257.02 | 2,415.43 |
04/16/14 | 58.34073800 | 0.45 | 0.78 | 58.33000000 | 7317 | -0.01000000 | -0.02 | -0.01000000 | 24,592,429.80 | 2,416.11 |
04/15/14 | 57.88881000 | -0.01 | -0.01 | 57.85000000 | 22979 | -0.04000000 | -0.07 | -0.04000000 | 24,401,928.22 | 2,397.38 |
04/14/14 | 57.89504300 | 0.51 | 0.89 | 57.66000000 | 9833 | -0.24000000 | -0.41 | -0.24000000 | 24,404,555.76 | 2,397.61 |
04/11/14 | 57.38419900 | -0.59 | -1.01 | 57.41000000 | 49200 | 0.03000000 | 0.04 | 0.03000000 | 24,189,219.06 | 2,376.40 |
04/10/14 | 57.97144700 | -1.43 | -2.42 | 58.03000000 | 5687 | 0.06000000 | 0.10 | 0.06000000 | 24,436,762.15 | 2,400.68 |
04/09/14 | 59.40636500 | 0.53 | 0.90 | 59.40000000 | 6310 | -0.01000000 | -0.01 | -0.01000000 | 25,041,624.53 | 2,460.06 |
04/08/14 | 58.87460300 | 0.41 | 0.70 | 58.88000000 | 7130 | 0.01000000 | 0.01 | 0.01000000 | 24,817,470.62 | 2,438.07 |
04/07/14 | 58.46292100 | -0.87 | -1.46 | 58.50000000 | 7358 | 0.04000000 | 0.06 | 0.04000000 | 24,643,933.55 | 2,421.02 |
04/04/14 | 59.33163300 | -0.73 | -1.22 | 59.33000000 | 6450 | 0.00000000 | 0.00 | 0.00000000 | 25,010,122.65 | 2,456.98 |
04/03/14 | 60.06166800 | -0.10 | -0.17 | 60.09000000 | 3891 | 0.03000000 | 0.05 | 0.03000000 | 25,317,855.22 | 2,487.14 |
04/02/14 | 60.16661700 | 0.44 | 0.73 | 60.18000000 | 21073 | 0.01000000 | 0.02 | 0.01000000 | 25,362,094.60 | 2,491.49 |
04/01/14 | 59.73011200 | 0.33 | 0.56 | 59.72000000 | 12104 | -0.01000000 | -0.02 | -0.01000000 | 25,178,093.98 | 2,473.60 |
03/31/14 | 59.39620800 | 0.20 | 0.34 | 59.39000000 | 10840 | -0.01000000 | -0.01 | -0.01000000 | 25,037,343.02 | 2,459.76 |
03/28/14 | 59.19658700 | 0.35 | 0.59 | 59.19000000 | 11603 | -0.01000000 | -0.01 | -0.01000000 | 24,953,196.68 | 2,451.43 |
03/27/14 | 58.84898400 | -0.25 | -0.42 | 58.86000000 | 117908 | 0.01000000 | 0.02 | 0.01000000 | 24,806,671.25 | 2,437.12 |
03/26/14 | 59.09867500 | -0.56 | -0.93 | 59.13000000 | 11501 | 0.03000000 | 0.05 | 0.03000000 | 24,911,923.59 | 2,447.43 |
03/25/14 | 59.65543000 | -0.06 | -0.10 | 59.63000000 | 18656 | -0.03000000 | -0.04 | -0.03000000 | 25,146,613.40 | 2,470.53 |
03/24/14 | 59.71682900 | -0.53 | -0.89 | 59.72000000 | 5542 | 0.00000000 | 0.01 | 0.00000000 | 25,172,494.96 | 2,473.04 |
03/21/14 | 60.25057700 | -0.09 | -0.14 | 60.24500000 | 13685 | -0.01000000 | -0.01 | -0.01000000 | 25,397,486.35 | 2,494.88 |
03/20/14 | 60.33586800 | 0.12 | 0.20 | 60.32000000 | 11929 | -0.02000000 | -0.03 | -0.02000000 | 25,433,439.14 | 2,498.40 |
03/19/14 | 60.21763700 | -0.45 | -0.74 | 60.20000000 | 11881 | -0.02000000 | -0.03 | -0.02000000 | 25,383,600.84 | 2,493.47 |
03/18/14 | 60.66699800 | 0.05 | 0.08 | 60.68000000 | 2941 | 0.01000000 | 0.02 | 0.01000000 | 25,573,020.40 | 2,512.07 |
03/17/14 | 60.61645000 | 0.43 | 0.71 | 60.60000000 | 6054 | -0.02000000 | -0.03 | -0.02000000 | 25,551,712.97 | 2,509.99 |
03/14/14 | 60.18863100 | 0.08 | 0.13 | 60.19000000 | 6789 | 0.00000000 | 0.00 | 0.00000000 | 25,371,373.91 | 2,492.19 |
03/13/14 | 60.11093100 | -0.57 | -0.94 | 60.12000000 | 9654 | 0.01000000 | 0.02 | 0.01000000 | 25,338,620.98 | 2,488.95 |
03/12/14 | 60.67949900 | 0.10 | 0.17 | 60.67000000 | 8928 | -0.01000000 | -0.02 | -0.01000000 | 25,578,290.00 | 2,512.49 |
03/11/14 | 60.57481200 | -0.12 | -0.20 | 60.60000000 | 30378 | 0.03000000 | 0.04 | 0.03000000 | 25,534,161.27 | 2,508.24 |
03/10/14 | 60.69354800 | -0.01 | -0.02 | 60.69000000 | 65134 | 0.00000000 | -0.01 | 0.00000000 | 25,584,212.28 | 2,513.46 |
03/07/14 | 60.70420800 | 0.21 | 0.35 | 60.71000000 | 23631 | 0.01000000 | 0.01 | 0.01000000 | 25,588,705.71 | 2,513.94 |
03/06/14 | 60.49522600 | -0.47 | -0.76 | 60.50000000 | 73193 | 0.00000000 | 0.01 | 0.00000000 | 25,500,613.31 | 2,505.65 |
03/05/14 | 60.96105800 | 0.05 | 0.08 | 60.97000000 | 14735 | 0.01000000 | 0.01 | 0.01000000 | 25,696,975.91 | 2,524.97 |
03/04/14 | 60.91299100 | 0.62 | 1.03 | 60.91000000 | 76184 | 0.00000000 | 0.00 | 0.00000000 | 25,676,714.26 | 2,522.96 |
03/03/14 | 60.29236700 | -0.30 | -0.50 | 60.28000000 | 25651 | -0.01000000 | -0.02 | -0.01000000 | 25,415,101.88 | 2,497.24 |
02/28/14 | 60.59313200 | 0.38 | 0.63 | 60.58000000 | 59463 | -0.01000000 | -0.02 | -0.01000000 | 28,571,540.57 | 2,509.61 |
02/27/14 | 60.21243000 | 0.14 | 0.23 | 60.25000000 | 20616 | 0.04000000 | 0.06 | 0.04000000 | 28,392,027.35 | 2,493.82 |
02/26/14 | 60.07272600 | 0.68 | 1.14 | 60.11000000 | 160954 | 0.04000000 | 0.06 | 0.04000000 | 22,318,880.16 | 2,488.07 |
02/25/14 | 59.39543000 | 0.70 | 1.19 | 59.35000000 | 46302 | -0.05000000 | -0.08 | -0.05000000 | 28,006,786.85 | 2,460.00 |
02/24/14 | 58.69540800 | 0.27 | 0.46 | 58.70000000 | 70501 | 0.00000000 | 0.01 | 0.00000000 | 27,676,704.50 | 2,430.99 |
02/21/14 | 58.42810200 | -0.05 | -0.08 | 58.45000000 | 6919 | 0.02000000 | 0.04 | 0.02000000 | 27,550,661.43 | 2,419.86 |
02/20/14 | 58.47630100 | 0.17 | 0.29 | 58.48000000 | 92194 | 0.00000000 | 0.01 | 0.00000000 | 27,573,388.80 | 2,421.83 |
02/19/14 | 58.30504300 | -0.15 | -0.26 | 58.31000000 | 30985 | 0.00000000 | 0.01 | 0.00000000 | 27,492,635.54 | 2,414.71 |
02/18/14 | 58.45756600 | -0.02 | -0.03 | 58.47000000 | 12395 | 0.01000000 | 0.02 | 0.01000000 | 27,564,554.95 | 2,421.35 |
02/14/14 | 58.47630900 | 0.13 | 0.23 | 58.46000000 | 9030 | -0.02000000 | -0.03 | -0.02000000 | 27,573,392.83 | 2,422.03 |
02/13/14 | 58.34481500 | 0.20 | 0.34 | 58.32000000 | 8811 | -0.02000000 | -0.04 | -0.02000000 | 27,511,388.97 | 2,416.80 |
02/12/14 | 58.14527600 | -0.20 | -0.35 | 58.14000000 | 40337 | -0.01000000 | -0.01 | -0.01000000 | 27,417,300.46 | 2,408.79 |
02/11/14 | 58.34958900 | 0.90 | 1.57 | 58.32490000 | 14051 | -0.02000000 | -0.04 | -0.02000000 | 27,513,640.25 | 2,417.42 |
02/10/14 | 57.44677300 | -0.08 | -0.13 | 57.43000000 | 5816 | -0.02000000 | -0.03 | -0.02000000 | 27,087,934.75 | 2,380.09 |
02/07/14 | 57.52286000 | 0.51 | 0.89 | 57.49000000 | 39947 | -0.03000000 | -0.06 | -0.03000000 | 27,123,811.82 | 2,383.17 |
02/06/14 | 57.01614200 | 1.22 | 2.18 | 56.99000000 | 69228 | -0.03000000 | -0.05 | -0.03000000 | 38,288,107.06 | 2,362.15 |
02/05/14 | 55.80032900 | 0.24 | 0.43 | 55.77000000 | 25687 | -0.03000000 | -0.05 | -0.03000000 | 37,471,650.90 | 2,311.77 |
02/04/14 | 55.56223500 | 0.06 | 0.10 | 55.55000000 | 36396 | -0.01000000 | -0.02 | -0.01000000 | 37,311,763.51 | 2,301.89 |
02/03/14 | 55.50651800 | -1.38 | -2.42 | 55.49000000 | 124475 | -0.02000000 | -0.03 | -0.02000000 | 37,274,348.03 | 2,299.56 |
01/31/14 | 56.88239500 | -0.81 | -1.41 | 56.96000000 | 80298 | 0.08000000 | 0.14 | 0.08000000 | 38,198,291.70 | 2,356.48 |
01/30/14 | 57.69558900 | 0.69 | 1.21 | 57.69000000 | 84003 | -0.01000000 | -0.01 | -0.01000000 | 38,744,377.04 | 2,390.14 |
01/29/14 | 57.00462400 | -0.88 | -1.53 | 57.03000000 | 28301 | 0.03000000 | 0.04 | 0.03000000 | 38,280,372.53 | 2,361.50 |
01/28/14 | 57.88902000 | 0.39 | 0.68 | 57.88000000 | 42078 | -0.01000000 | -0.02 | -0.01000000 | 33,085,369.85 | 2,398.11 |
01/27/14 | 57.49851400 | -0.07 | -0.11 | 57.50000000 | 86555 | 0.00000000 | 0.00 | 0.00000000 | 32,862,183.61 | 2,381.91 |
01/24/14 | 57.56415900 | -0.77 | -1.32 | 57.60000000 | 19292 | 0.04000000 | 0.06 | 0.04000000 | 32,899,701.51 | 2,384.56 |
01/23/14 | 58.33276400 | -0.32 | -0.55 | 58.31000000 | 396631 | -0.02000000 | -0.04 | -0.02000000 | 33,338,983.15 | 2,416.38 |
01/22/14 | 58.65762900 | -0.19 | -0.33 | 58.65000000 | 61220 | -0.01000000 | -0.01 | -0.01000000 | 33,524,653.67 | 2,429.81 |
01/21/14 | 58.84927300 | -0.18 | -0.30 | 58.81000000 | 28964 | -0.04000000 | -0.07 | -0.04000000 | 39,519,111.41 | 2,437.72 |
01/17/14 | 59.02772700 | -0.26 | -0.44 | 59.01000000 | 26985 | -0.02000000 | -0.03 | -0.02000000 | 39,638,948.66 | 2,445.19 |
01/16/14 | 59.28602700 | -0.54 | -0.91 | 59.29000000 | 346835 | 0.00000000 | 0.01 | 0.00000000 | 39,812,405.59 | 2,456.03 |
01/15/14 | 59.82986900 | -0.15 | -0.26 | 59.81000000 | 23052 | -0.02000000 | -0.03 | -0.02000000 | 40,177,611.87 | 2,478.57 |
01/14/14 | 59.98365200 | 0.32 | 0.53 | 59.98000000 | 18766 | 0.00000000 | -0.01 | 0.00000000 | 28,284,151.49 | 2,484.99 |
01/13/14 | 59.66557900 | -1.10 | -1.81 | 59.68000000 | 346953 | 0.01000000 | 0.02 | 0.01000000 | 40,067,286.12 | 2,471.75 |
01/10/14 | 60.76478200 | 0.07 | 0.12 | 60.75000000 | 16946 | -0.01000000 | -0.02 | -0.01000000 | 40,805,435.48 | 2,517.28 |
01/09/14 | 60.69317900 | 0.31 | 0.51 | 60.69000000 | 17669 | 0.00000000 | -0.01 | 0.00000000 | 40,757,351.30 | 2,514.28 |
01/08/14 | 60.38651800 | 0.09 | 0.16 | 60.39000000 | 10974 | 0.00000000 | 0.01 | 0.00000000 | 40,551,419.29 | 2,501.54 |
01/07/14 | 60.29193200 | 0.29 | 0.49 | 60.26000000 | 11105 | -0.03000000 | -0.05 | -0.03000000 | 40,487,902.00 | 2,497.59 |
01/06/14 | 59.99944100 | -0.55 | -0.91 | 59.98000000 | 20306 | -0.02000000 | -0.03 | -0.02000000 | 40,291,484.71 | 2,485.43 |
01/03/14 | 60.54912200 | -0.00 | -0.01 | 60.59000000 | 19407 | 0.04000000 | 0.07 | 0.04000000 | 40,660,613.07 | 2,508.23 |
01/02/14 | 60.55245000 | -0.30 | -0.49 | 60.58000000 | 18994 | 0.03000000 | 0.05 | 0.03000000 | 40,662,847.58 | 2,508.34 |
12/31/13 | 60.85263000 | 0.15 | 0.24 | 60.85000000 | 15036 | 0.00000000 | 0.00 | 0.00000000 | 40,864,427.60 | 2,520.75 |
12/30/13 | 60.70418600 | 0.20 | 0.32 | 60.68000000 | 7359 | -0.02000000 | -0.04 | -0.02000000 | 40,764,742.95 | 2,514.78 |
12/27/13 | 60.50791100 | -0.27 | -0.45 | 60.49000000 | 6765 | -0.02000000 | -0.03 | -0.02000000 | 34,582,146.99 | 2,506.71 |
12/26/13 | 60.78138800 | 0.33 | 0.54 | 60.76000000 | 45729 | -0.02000000 | -0.04 | -0.02000000 | 34,738,447.80 | 2,518.03 |
12/24/13 | 60.45357700 | 0.04 | 0.07 | 60.44010000 | 8882 | -0.01000000 | -0.02 | -0.01000000 | 34,551,093.67 | 2,504.38 |
12/23/13 | 60.41349700 | -0.49 | -0.81 | 60.48000000 | 41049 | 0.07000000 | 0.11 | 0.07000000 | 40,569,536.40 | 2,502.79 |
12/20/13 | 60.90691400 | 0.30 | 0.49 | 60.97000000 | 312646 | 0.06000000 | 0.10 | 0.06000000 | 40,900,880.93 | 2,497.93 |
12/19/13 | 60.60929100 | -0.19 | -0.31 | 60.55000000 | 153271 | -0.06000000 | -0.10 | -0.06000000 | 40,701,018.27 | 2,485.71 |
12/18/13 | 60.79826500 | 1.08 | 1.81 | 60.80000000 | 19553 | 0.00000000 | 0.00 | 0.00000000 | 40,827,920.18 | 2,493.43 |
12/17/13 | 59.71604700 | -0.26 | -0.43 | 59.74000000 | 5711 | 0.02000000 | 0.04 | 0.02000000 | 40,101,176.92 | 2,449.06 |
12/16/13 | 59.97508400 | 0.12 | 0.19 | 59.99000000 | 17269 | 0.01000000 | 0.02 | 0.01000000 | 40,275,128.18 | 2,459.65 |
12/13/13 | 59.85990100 | -0.02 | -0.03 | 59.87000000 | 12275 | 0.01000000 | 0.02 | 0.01000000 | 40,197,779.48 | 2,454.86 |
12/12/13 | 59.87750700 | -0.36 | -0.60 | 59.90000000 | 29645 | 0.02000000 | 0.04 | 0.02000000 | 40,209,602.79 | 2,455.56 |
12/11/13 | 60.23777300 | -0.20 | -0.33 | 60.27000000 | 11661 | 0.03000000 | 0.05 | 0.03000000 | 40,451,532.02 | 2,470.30 |
12/10/13 | 60.43460000 | -0.12 | -0.20 | 60.46000000 | 15152 | 0.03000000 | 0.04 | 0.03000000 | 40,583,707.68 | 2,478.45 |
12/09/13 | 60.55596200 | 0.12 | 0.21 | 60.52000000 | 20173 | -0.04000000 | -0.06 | -0.04000000 | 40,665,205.76 | 2,483.40 |
12/06/13 | 60.43197300 | 0.61 | 1.02 | 60.42000000 | 11535 | -0.01000000 | -0.02 | -0.01000000 | 40,581,943.59 | 2,478.39 |
12/05/13 | 59.82460000 | -0.39 | -0.64 | 59.83800000 | 38493 | 0.01000000 | 0.02 | 0.01000000 | 40,174,073.93 | 2,453.53 |
12/04/13 | 60.21079700 | -0.40 | -0.66 | 60.23800000 | 36448 | 0.03000000 | 0.05 | 0.03000000 | 40,433,417.31 | 2,469.33 |
12/03/13 | 60.61089800 | -0.17 | -0.29 | 60.61800000 | 34956 | 0.01000000 | 0.01 | 0.01000000 | 40,702,097.12 | 2,486.07 |
12/02/13 | 60.78502300 | -0.29 | -0.47 | 60.70010000 | 99801 | -0.08000000 | -0.14 | -0.08000000 | 40,819,027.77 | 2,493.46 |
11/29/13 | 61.07282700 | 0.03 | 0.04 | 61.07000000 | 19233 | 0.00000000 | 0.00 | 0.00000000 | 41,012,296.69 | 2,505.19 |
11/27/13 | 61.04639200 | 0.15 | 0.25 | 61.08000000 | 14499 | 0.03000000 | 0.06 | 0.03000000 | 40,994,544.67 | 2,504.04 |
11/26/13 | 60.89525500 | 0.12 | 0.20 | 60.91000000 | 48754 | 0.01000000 | 0.02 | 0.01000000 | 40,893,052.00 | 2,497.88 |
11/25/13 | 60.77333800 | 0.21 | 0.35 | 60.77000000 | 20278 | 0.00000000 | -0.01 | 0.00000000 | 40,811,180.78 | 2,492.87 |
11/22/13 | 60.56007100 | 0.06 | 0.10 | 60.56000000 | 9740 | 0.00000000 | 0.00 | 0.00000000 | 40,667,965.57 | 2,484.07 |
11/21/13 | 60.50240000 | 0.39 | 0.64 | 60.49000000 | 17289 | -0.01000000 | -0.02 | -0.01000000 | 40,629,237.52 | 2,481.68 |
11/20/13 | 60.11587600 | -0.28 | -0.47 | 60.14000000 | 13007 | 0.02000000 | 0.04 | 0.02000000 | 40,369,674.76 | 2,465.92 |
11/19/13 | 60.40072400 | -0.21 | -0.34 | 60.38000000 | 39349 | -0.02000000 | -0.03 | -0.02000000 | 34,520,886.53 | 2,477.56 |
11/18/13 | 60.60651500 | -0.49 | -0.81 | 60.61000000 | 74736 | 0.00000000 | 0.01 | 0.00000000 | 52,820,457.42 | 2,485.94 |
11/15/13 | 61.09992700 | 0.23 | 0.37 | 61.07000000 | 71779 | -0.03000000 | -0.05 | -0.03000000 | 53,250,480.69 | 2,506.35 |
11/14/13 | 60.87389400 | 0.40 | 0.66 | 60.91000000 | 87349 | 0.04000000 | 0.06 | 0.04000000 | 53,053,486.15 | 2,497.05 |
11/13/13 | 60.47630900 | 0.88 | 1.48 | 60.46000000 | 91861 | -0.02000000 | -0.03 | -0.02000000 | 52,706,978.81 | 2,480.98 |
11/12/13 | 59.59466800 | 0.01 | 0.01 | 59.57000000 | 14698 | -0.02000000 | -0.04 | -0.02000000 | 51,938,600.90 | 2,444.96 |
11/11/13 | 59.58756200 | 0.31 | 0.52 | 59.57000000 | 14435 | -0.02000000 | -0.03 | -0.02000000 | 51,932,407.55 | 2,444.72 |
11/08/13 | 59.28185000 | 0.64 | 1.09 | 59.24000000 | 11363 | -0.04000000 | -0.07 | -0.04000000 | 51,665,970.47 | 2,432.11 |
11/07/13 | 58.64274700 | -1.08 | -1.81 | 58.61000000 | 38588 | -0.03000000 | -0.06 | -0.03000000 | 51,108,972.49 | 2,405.86 |
11/06/13 | 59.72260500 | 0.14 | 0.23 | 59.71000000 | 8364 | -0.01000000 | -0.02 | -0.01000000 | 52,050,101.75 | 2,450.15 |
11/05/13 | 59.58608300 | 0.03 | 0.05 | 59.63900000 | 19676 | 0.05000000 | 0.09 | 0.05000000 | 51,931,118.85 | 2,444.52 |
11/04/13 | 59.55587300 | 0.27 | 0.46 | 59.57990000 | 18678 | 0.02000000 | 0.04 | 0.02000000 | 51,904,790.14 | 2,443.26 |
11/01/13 | 59.28347300 | 0.12 | 0.20 | 59.30000000 | 30686 | 0.02000000 | 0.03 | 0.02000000 | 51,667,384.87 | 2,432.01 |
10/31/13 | 59.16587900 | 0.08 | 0.13 | 59.21000000 | 24844 | 0.04000000 | 0.07 | 0.04000000 | 51,564,897.83 | 2,427.16 |
10/30/13 | 59.09041500 | -0.17 | -0.29 | 59.07000000 | 33595 | -0.02000000 | -0.03 | -0.02000000 | 51,499,128.53 | 2,424.04 |
10/29/13 | 59.26160400 | 0.50 | 0.86 | 59.26000000 | 20173 | 0.00000000 | 0.00 | 0.00000000 | 45,722,165.22 | 2,431.05 |
10/28/13 | 58.75803500 | 0.03 | 0.05 | 58.77000000 | 25007 | 0.01000000 | 0.02 | 0.01000000 | 45,333,645.72 | 2,410.36 |
10/25/13 | 58.73111800 | 0.54 | 0.93 | 58.71000000 | 27711 | -0.02000000 | -0.04 | -0.02000000 | 45,312,878.70 | 2,409.19 |
10/24/13 | 58.19149300 | 0.57 | 1.00 | 58.20400000 | 38951 | 0.01000000 | 0.02 | 0.01000000 | 44,896,541.48 | 2,387.02 |
10/23/13 | 57.61696600 | -0.07 | -0.12 | 57.57000000 | 29461 | -0.05000000 | -0.08 | -0.05000000 | 44,453,275.56 | 2,363.42 |
10/22/13 | 57.68628000 | 0.45 | 0.79 | 57.66000000 | 16028 | -0.03000000 | -0.05 | -0.03000000 | 44,506,753.97 | 2,366.24 |
10/21/13 | 57.23364400 | -0.11 | -0.19 | 57.23000000 | 13935 | 0.00000000 | -0.01 | 0.00000000 | 44,157,531.01 | 2,347.64 |
10/18/13 | 57.34364900 | 0.21 | 0.36 | 57.32000000 | 30397 | -0.02000000 | -0.04 | -0.02000000 | 44,242,403.38 | 2,352.22 |
10/17/13 | 57.13758400 | 0.53 | 0.94 | 57.13000000 | 28795 | -0.01000000 | -0.01 | -0.01000000 | 44,083,417.65 | 2,343.74 |
10/16/13 | 56.60326500 | 0.84 | 1.51 | 56.61000000 | 40521 | 0.01000000 | 0.01 | 0.01000000 | 43,671,174.14 | 2,321.93 |
10/15/13 | 55.75993200 | -0.47 | -0.83 | 55.73000000 | 22324 | -0.03000000 | -0.05 | -0.03000000 | 43,020,516.59 | 2,287.31 |
10/14/13 | 56.22744900 | 0.17 | 0.31 | 56.24000000 | 25545 | 0.01000000 | 0.02 | 0.01000000 | 43,381,220.31 | 2,306.47 |
10/11/13 | 56.05427500 | 0.27 | 0.48 | 56.05000000 | 17039 | 0.00000000 | -0.01 | 0.00000000 | 43,247,611.29 | 2,299.30 |
10/10/13 | 55.78835100 | 1.03 | 1.88 | 55.78000000 | 40044 | -0.01000000 | -0.01 | -0.01000000 | 43,042,442.85 | 2,288.43 |
10/09/13 | 54.75867000 | 0.12 | 0.21 | 54.81000000 | 31515 | 0.05000000 | 0.09 | 0.05000000 | 42,248,011.57 | 2,246.17 |
10/08/13 | 54.64130200 | -0.45 | -0.82 | 54.64000000 | 24752 | 0.00000000 | 0.00 | 0.00000000 | 42,157,458.53 | 2,241.34 |
10/07/13 | 55.09055200 | -0.78 | -1.39 | 55.10000000 | 25326 | 0.01000000 | 0.02 | 0.01000000 | 42,504,069.40 | 2,259.74 |
10/04/13 | 55.86781400 | 0.28 | 0.51 | 55.85000000 | 20267 | -0.02000000 | -0.03 | -0.02000000 | 43,103,751.01 | 2,291.56 |
10/03/13 | 55.58679300 | -0.44 | -0.79 | 55.57000000 | 20070 | -0.02000000 | -0.03 | -0.02000000 | 42,886,934.52 | 2,280.01 |
10/02/13 | 56.02803000 | 0.04 | 0.08 | 56.03000000 | 8438 | 0.00000000 | 0.00 | 0.00000000 | 43,227,362.37 | 2,298.09 |
10/01/13 | 55.98415300 | 0.65 | 1.17 | 55.91000000 | 14412 | -0.07000000 | -0.13 | -0.07000000 | 43,193,509.74 | 2,296.47 |
09/30/13 | 55.33906200 | -0.28 | -0.50 | 55.36000000 | 37153 | 0.02000000 | 0.04 | 0.02000000 | 42,695,802.01 | 2,269.99 |
09/27/13 | 55.61945700 | -0.09 | -0.16 | 55.60000000 | 32951 | -0.02000000 | -0.03 | -0.02000000 | 42,912,135.35 | 2,281.42 |
09/26/13 | 55.70676600 | 0.37 | 0.68 | 55.73000000 | 20278 | 0.02000000 | 0.04 | 0.02000000 | 42,979,497.37 | 2,285.11 |
09/25/13 | 55.33295100 | -0.35 | -0.62 | 55.35000000 | 170077 | 0.02000000 | 0.03 | 0.02000000 | 42,691,087.69 | 2,269.76 |
09/24/13 | 55.68005200 | -0.16 | -0.29 | 55.67000000 | 17734 | -0.01000000 | -0.02 | -0.01000000 | 42,958,886.35 | 2,284.11 |
09/23/13 | 55.84203200 | -0.23 | -0.42 | 56.07000000 | n.a. | 0.23000000 | 0.41 | 0.23000000 | 43,083,859.35 | 2,290.73 |
09/20/13 | 56.07586900 | -0.49 | -0.87 | 56.07000000 | 46847 | -0.01000000 | -0.01 | -0.01000000 | 43,264,271.42 | 2,300.25 |
09/19/13 | 56.56718800 | 0.06 | 0.10 | 56.56000000 | 48847 | -0.01000000 | -0.01 | -0.01000000 | 43,643,339.19 | 2,320.39 |
09/18/13 | 56.50914600 | 0.66 | 1.19 | 56.52000000 | 40327 | 0.01000000 | 0.02 | 0.01000000 | 43,598,558.23 | 2,317.98 |
09/17/13 | 55.84697200 | 0.49 | 0.89 | 55.83000000 | 27593 | -0.02000000 | -0.03 | -0.02000000 | 43,087,670.81 | 2,290.79 |
09/16/13 | 55.35690900 | 0.39 | 0.70 | 55.34000000 | 21938 | -0.02000000 | -0.03 | -0.02000000 | 42,709,572.09 | 2,270.67 |
09/13/13 | 54.96974600 | 0.15 | 0.27 | 54.98000000 | 12443 | 0.01000000 | 0.02 | 0.01000000 | 42,410,863.38 | 2,254.72 |
09/12/13 | 54.82137400 | 0.02 | 0.03 | 54.77000000 | n.a. | -0.05000000 | -0.09 | -0.05000000 | 42,296,389.94 | 2,248.61 |
09/11/13 | 54.80488100 | 0.33 | 0.60 | 54.77000000 | 23563 | -0.03000000 | -0.06 | -0.03000000 | 42,283,664.64 | 2,247.91 |
09/10/13 | 54.47687100 | 0.36 | 0.66 | 54.46000000 | 13575 | -0.02000000 | -0.03 | -0.02000000 | 42,030,594.90 | 2,234.55 |
09/09/13 | 54.11786700 | 0.52 | 0.98 | 53.58000000 | 23836 | -0.54000000 | -0.99 | -0.54000000 | 41,753,612.09 | 2,219.80 |
09/06/13 | 53.59503900 | -0.16 | -0.29 | 53.58000000 | 23836 | -0.02000000 | -0.03 | -0.02000000 | 41,350,234.60 | 2,198.38 |
09/05/13 | 53.75266000 | 0.13 | 0.25 | 53.73000000 | 15384 | -0.02000000 | -0.04 | -0.02000000 | 41,471,844.24 | 2,204.88 |
09/04/13 | 53.61827800 | 0.38 | 0.71 | 53.59000000 | 12505 | -0.03000000 | -0.05 | -0.03000000 | 41,368,163.99 | 2,199.34 |
09/03/13 | 53.24009300 | 0.27 | 0.51 | 52.97500000 | n.a. | -0.27000000 | -0.50 | -0.27000000 | 41,076,382.62 | 2,183.85 |
08/30/13 | 52.96842100 | -0.10 | -0.19 | 53.56000000 | n.a. | 0.59000000 | 1.12 | 0.59000000 | 40,866,779.15 | 2,172.90 |
08/29/13 | 53.06997800 | 0.27 | 0.51 | 53.56000000 | n.a. | 0.49000000 | 0.92 | 0.49000000 | 40,945,133.59 | 2,177.03 |
08/28/13 | 52.79918500 | 0.06 | 0.12 | 53.56000000 | n.a. | 0.76000000 | 1.44 | 0.76000000 | 40,736,208.38 | 2,165.95 |
08/27/13 | 52.73825300 | -0.78 | -1.46 | 53.56000000 | n.a. | 0.82000000 | 1.56 | 0.82000000 | 40,689,197.19 | 2,163.43 |
08/26/13 | 53.52031000 | -0.17 | -0.32 | 53.56000000 | 47659 | 0.04000000 | 0.07 | 0.04000000 | 41,292,578.92 | 2,195.52 |
08/23/13 | 53.69372700 | 0.06 | 0.11 | 53.65000000 | n.a. | -0.04000000 | -0.08 | -0.04000000 | 41,426,374.97 | 2,202.57 |
08/22/13 | 53.63490900 | 0.27 | 0.51 | 53.65000000 | 33926 | 0.02000000 | 0.03 | 0.02000000 | 41,380,995.68 | 2,200.14 |
08/21/13 | 53.36023400 | -0.49 | -0.91 | 53.37000000 | 157879 | 0.01000000 | 0.02 | 0.01000000 | 41,169,074.88 | 2,188.84 |
08/20/13 | 53.84979000 | 0.51 | 0.96 | 53.82000000 | 34050 | -0.03000000 | -0.06 | -0.03000000 | 33,469,314.03 | 2,209.01 |
08/19/13 | 53.33643700 | -0.07 | -0.13 | 53.44000000 | n.a. | 0.10000000 | 0.19 | 0.10000000 | 33,150,249.50 | 2,187.91 |
08/16/13 | 53.40603900 | -0.29 | -0.54 | 53.44000000 | 386648 | 0.03000000 | 0.06 | 0.03000000 | 33,193,509.13 | 2,190.90 |
08/15/13 | 53.69625700 | -0.96 | -1.75 | 53.66000000 | 180443 | -0.04000000 | -0.07 | -0.04000000 | 33,373,888.44 | 2,203.00 |
08/14/13 | 54.65460500 | -0.63 | -1.14 | 54.64000000 | 39049 | -0.01000000 | -0.03 | -0.01000000 | 33,969,531.62 | 2,242.38 |
08/13/13 | 55.28528200 | 0.15 | 0.28 | 55.28000000 | 27778 | -0.01000000 | -0.01 | -0.01000000 | 42,654,309.17 | 2,268.24 |
08/12/13 | 55.13039100 | -0.06 | -0.10 | 55.14000000 | 53297 | 0.01000000 | 0.02 | 0.01000000 | 42,534,805.93 | 2,262.03 |
08/09/13 | 55.18572600 | -0.28 | -0.50 | 55.08000000 | n.a. | -0.11000000 | -0.19 | -0.11000000 | 42,577,498.46 | 2,264.24 |
08/08/13 | 55.46498100 | 0.37 | 0.66 | 55.08000000 | n.a. | -0.38000000 | -0.69 | -0.38000000 | 42,792,952.69 | 2,275.67 |
08/07/13 | 55.09872800 | -0.54 | -0.96 | 55.08000000 | 53961 | -0.02000000 | -0.03 | -0.02000000 | 42,510,376.81 | 2,260.62 |
08/06/13 | 55.63384500 | -0.41 | -0.72 | 55.63000000 | 40969 | 0.00000000 | -0.01 | 0.00000000 | 42,923,236.82 | 2,283.02 |
08/05/13 | 56.03912000 | 0.04 | 0.06 | 55.96000000 | n.a. | -0.08000000 | -0.14 | -0.08000000 | 43,235,918.73 | 2,299.62 |
08/02/13 | 56.00354400 | 0.14 | 0.24 | 55.96000000 | 34312 | -0.04000000 | -0.08 | -0.04000000 | 43,208,470.39 | 2,298.10 |
08/01/13 | 55.86760000 | 0.55 | 1.00 | 55.92000000 | 84821 | 0.05000000 | 0.09 | 0.05000000 | 43,103,585.35 | 2,292.50 |
07/31/13 | 55.31289900 | 0.13 | 0.24 | 55.37000000 | 32197 | 0.06000000 | 0.10 | 0.06000000 | 42,675,616.66 | 2,269.72 |
07/30/13 | 55.18178900 | -0.09 | -0.15 | 55.22000000 | 58604 | 0.04000000 | 0.07 | 0.04000000 | 37,056,282.04 | 2,264.33 |
07/29/13 | 55.26680000 | -0.11 | -0.20 | 55.24000000 | 38505 | -0.03000000 | -0.05 | -0.03000000 | 37,113,369.47 | 2,267.79 |
07/26/13 | 55.37914600 | 0.27 | 0.49 | 55.30000000 | n.a. | -0.08000000 | -0.14 | -0.08000000 | 37,188,813.32 | 2,272.33 |
07/25/13 | 55.11084700 | 0.05 | 0.09 | 55.30000000 | n.a. | 0.19000000 | 0.34 | 0.19000000 | 37,008,642.53 | 2,261.31 |
07/24/13 | 55.05925100 | -0.29 | -0.52 | 55.30000000 | n.a. | 0.24000000 | 0.44 | 0.24000000 | 36,973,994.45 | 2,259.17 |
07/23/13 | 55.34678900 | -0.07 | -0.12 | 55.30000000 | n.a. | -0.05000000 | -0.08 | -0.05000000 | 37,167,084.86 | 2,270.94 |
07/22/13 | 55.41286000 | 0.13 | 0.23 | 55.30000000 | 28860 | -0.11000000 | -0.20 | -0.11000000 | 37,211,453.47 | 2,273.63 |
07/19/13 | 55.28295100 | 0.15 | 0.28 | 55.30000000 | 28860 | 0.02000000 | 0.03 | 0.02000000 | 37,124,215.47 | 2,268.38 |
07/18/13 | 55.13130700 | 0.07 | 0.12 | 55.11000000 | 75786 | -0.02000000 | -0.04 | -0.02000000 | 37,022,381.96 | 2,262.14 |
07/17/13 | 55.06565300 | 0.11 | 0.19 | 55.05000000 | 21023 | -0.02000000 | -0.03 | -0.02000000 | 36,978,293.42 | 2,259.55 |
07/16/13 | 54.95912100 | -0.11 | -0.21 | 54.94000000 | 130923 | -0.02000000 | -0.03 | -0.02000000 | 36,906,754.10 | 2,255.16 |
07/15/13 | 55.07217800 | -0.02 | -0.04 | 55.06000000 | 62428 | -0.01000000 | -0.02 | -0.01000000 | 36,982,675.36 | 2,259.78 |
07/12/13 | 55.09696400 | 0.16 | 0.30 | 55.07000000 | 18235 | -0.03000000 | -0.05 | -0.03000000 | 36,999,319.74 | 2,260.73 |
07/11/13 | 54.93414600 | 0.76 | 1.40 | 54.94000000 | 92649 | 0.01000000 | 0.01 | 0.01000000 | 36,889,982.35 | 2,254.03 |
07/10/13 | 54.17465700 | 0.15 | 0.27 | 54.16000000 | 50583 | -0.01000000 | -0.03 | -0.01000000 | 36,379,962.22 | 2,222.87 |
07/09/13 | 54.02927700 | 0.37 | 0.68 | 54.03000000 | 31365 | 0.00000000 | 0.00 | 0.00000000 | 36,282,334.59 | 2,216.89 |
07/08/13 | 53.66206600 | 0.68 | 1.29 | 53.66000000 | 47657 | 0.00000000 | 0.00 | 0.00000000 | 36,035,740.97 | 2,201.81 |
07/05/13 | 52.97779700 | 0.46 | 0.87 | 52.98000000 | 29361 | 0.00000000 | 0.00 | 0.00000000 | 35,576,233.61 | 2,173.75 |
07/03/13 | 52.52110800 | -0.02 | -0.04 | 52.63000000 | 16459 | 0.11000000 | 0.21 | 0.11000000 | 35,269,552.69 | 2,154.99 |
07/02/13 | 52.54385000 | 0.20 | 0.38 | 52.57000000 | 33582 | 0.03000000 | 0.05 | 0.03000000 | 35,284,824.50 | 2,155.90 |
07/01/13 | 52.34625600 | 0.41 | 0.80 | 51.88000000 | n.a. | -0.47000000 | -0.89 | -0.47000000 | 35,152,133.64 | 2,148.03 |
06/28/13 | 51.93178100 | -0.17 | -0.33 | 51.88000000 | 48561 | -0.05000000 | -0.10 | -0.05000000 | 34,873,800.99 | 2,131.02 |
06/27/13 | 52.10535600 | 0.21 | 0.40 | 52.09000000 | 28115 | -0.02000000 | -0.03 | -0.02000000 | 34,990,362.00 | 2,138.07 |
06/26/13 | 51.89625600 | 0.65 | 1.28 | 51.93000000 | 50104 | 0.03000000 | 0.07 | 0.03000000 | 32,255,132.30 | 2,129.61 |
06/25/13 | 51.24158100 | 0.20 | 0.39 | 51.26000000 | 31534 | 0.02000000 | 0.04 | 0.02000000 | 31,848,231.62 | 2,102.86 |
06/24/13 | 51.04275400 | -0.34 | -0.66 | 50.99750000 | n.a. | -0.05000000 | -0.09 | -0.05000000 | 31,724,654.34 | 2,094.73 |
06/21/13 | 51.38265500 | 0.25 | 0.49 | 51.38000000 | 41586 | 0.00000000 | -0.01 | 0.00000000 | 34,505,046.36 | 2,108.50 |
06/20/13 | 51.13049600 | -1.29 | -2.46 | 51.21000000 | 35280 | 0.08000000 | 0.16 | 0.08000000 | 34,335,713.24 | 2,098.12 |
06/19/13 | 52.42069000 | -0.76 | -1.43 | 52.40000000 | 60269 | -0.02000000 | -0.04 | -0.02000000 | 35,202,118.38 | 2,151.09 |
06/18/13 | 53.18367100 | 0.50 | 0.95 | 53.20000000 | 22554 | 0.02000000 | 0.03 | 0.02000000 | 35,714,483.81 | 2,182.41 |
06/17/13 | 52.68496500 | 0.26 | 0.49 | 52.71000000 | 69170 | 0.03000000 | 0.05 | 0.03000000 | 30,111,090.93 | 2,161.91 |
06/14/13 | 52.42973900 | -0.09 | -0.18 | 52.46000000 | 32426 | 0.03000000 | 0.06 | 0.03000000 | 29,965,221.20 | 2,151.36 |
06/13/13 | 52.52443500 | 0.63 | 1.21 | 52.56000000 | 38341 | 0.04000000 | 0.07 | 0.04000000 | 30,019,343.36 | 2,155.23 |
06/12/13 | 51.89698400 | -0.33 | -0.64 | 51.89000000 | 116424 | -0.01000000 | -0.01 | -0.01000000 | 29,660,735.39 | 2,129.44 |
06/11/13 | 52.23001800 | -0.27 | -0.52 | 52.22000000 | 75119 | -0.01000000 | -0.02 | -0.01000000 | 29,851,074.53 | 2,143.21 |
06/10/13 | 52.50284100 | -0.02 | -0.03 | 52.50000000 | 59210 | 0.00000000 | -0.01 | 0.00000000 | 30,007,001.46 | 2,154.39 |
06/07/13 | 52.51994200 | 0.76 | 1.47 | 52.53000000 | 61514 | 0.01000000 | 0.02 | 0.01000000 | 30,016,775.14 | 2,155.11 |
06/06/13 | 51.75926100 | 0.45 | 0.88 | 51.73000000 | 27500 | -0.03000000 | -0.06 | -0.03000000 | 29,582,022.35 | 2,123.94 |
06/05/13 | 51.30786600 | -0.50 | -0.97 | 51.30000000 | 40700 | -0.01000000 | -0.02 | -0.01000000 | 29,324,036.04 | 2,105.39 |
06/04/13 | 51.81098800 | -0.43 | -0.83 | 51.84000000 | 42086 | 0.03000000 | 0.06 | 0.03000000 | 29,611,586.05 | 2,126.16 |
06/03/13 | 52.24338400 | 0.27 | 0.53 | 52.22000000 | 36183 | -0.02000000 | -0.04 | -0.02000000 | 29,858,713.88 | 2,144.19 |
05/31/13 | 51.97032400 | -0.50 | -0.95 | 52.02000000 | 37545 | 0.05000000 | 0.10 | 0.05000000 | 29,702,651.25 | 2,132.92 |
05/30/13 | 52.47084700 | -0.00 | -0.01 | 52.47000000 | 21774 | 0.00000000 | 0.00 | 0.00000000 | 29,988,716.17 | 2,153.45 |
05/29/13 | 52.47412300 | -0.52 | -0.98 | 52.51000000 | 28834 | 0.04000000 | 0.07 | 0.04000000 | 29,990,588.01 | 2,153.56 |
05/28/13 | 52.99368900 | 0.24 | 0.46 | 53.01000000 | 41465 | 0.02000000 | 0.03 | 0.02000000 | 30,287,536.08 | 2,174.86 |
05/24/13 | 52.74885200 | 0.17 | 0.33 | 52.72000000 | 43764 | -0.03000000 | -0.05 | -0.03000000 | 30,147,604.24 | 2,164.73 |
05/23/13 | 52.57678600 | -0.10 | -0.19 | 52.57000000 | 45236 | -0.01000000 | -0.01 | -0.01000000 | 30,049,263.14 | 2,157.65 |
05/22/13 | 52.67759700 | -0.43 | -0.81 | 52.71000000 | 70937 | 0.03000000 | 0.06 | 0.03000000 | 30,106,879.85 | 2,161.77 |
05/21/13 | 53.10682300 | 0.47 | 0.89 | 53.09000000 | 46071 | -0.02000000 | -0.03 | -0.02000000 | 30,352,195.96 | 2,179.36 |
05/20/13 | 52.63881700 | -0.19 | -0.35 | 52.62000000 | 32369 | -0.02000000 | -0.04 | -0.02000000 | 30,084,716.03 | 2,160.13 |
05/17/13 | 52.82416200 | 0.42 | 0.80 | 52.82000000 | 31077 | 0.00000000 | -0.01 | 0.00000000 | 30,190,646.31 | 2,167.68 |
05/16/13 | 52.40629200 | -0.56 | -1.06 | 52.39000000 | 60644 | -0.02000000 | -0.03 | -0.02000000 | 29,951,820.92 | 2,150.69 |
05/15/13 | 52.96573100 | 0.41 | 0.78 | 52.97000000 | 29183 | 0.00000000 | 0.01 | 0.00000000 | 30,271,557.76 | 2,173.68 |
05/14/13 | 52.55418500 | 0.58 | 1.11 | 52.57000000 | 9599 | 0.02000000 | 0.03 | 0.02000000 | 30,036,346.14 | 2,156.86 |
05/13/13 | 51.97729900 | -0.09 | -0.17 | 51.98000000 | 89780 | 0.00000000 | 0.01 | 0.00000000 | 29,706,637.85 | 2,133.25 |
05/10/13 | 52.06587200 | 0.37 | 0.71 | 52.07000000 | 29798 | 0.00000000 | 0.01 | 0.00000000 | 29,757,260.19 | 2,137.07 |
05/09/13 | 51.69650800 | -0.21 | -0.40 | 51.70000000 | 99635 | 0.00000000 | 0.01 | 0.00000000 | 29,546,157.11 | 2,121.90 |
05/08/13 | 51.90377300 | 0.38 | 0.75 | 51.91000000 | 27907 | 0.01000000 | 0.01 | 0.01000000 | 29,664,615.40 | 2,130.38 |
05/07/13 | 51.51972000 | 0.34 | 0.67 | 51.50000000 | 107787 | -0.02000000 | -0.04 | -0.02000000 | 24,293,145.54 | 2,115.02 |
05/06/13 | 51.17690800 | 0.00 | 0.00 | 51.21000000 | 17688 | 0.03000000 | 0.06 | 0.03000000 | 24,131,498.88 | 2,100.92 |
05/03/13 | 51.17652700 | 0.45 | 0.88 | 51.19000000 | 42087 | 0.01000000 | 0.03 | 0.01000000 | 24,131,319.14 | 2,100.84 |
05/02/13 | 50.72909900 | 0.41 | 0.81 | 50.75000000 | 29875 | 0.02000000 | 0.04 | 0.02000000 | 23,920,342.82 | 2,082.44 |
05/01/13 | 50.32238700 | -0.22 | -0.44 | 50.30000000 | 57073 | -0.02000000 | -0.04 | -0.02000000 | 23,728,565.55 | 2,065.71 |
04/30/13 | 50.54488400 | 0.16 | 0.32 | 50.55000000 | 20618 | 0.01000000 | 0.01 | 0.01000000 | 23,833,479.99 | 2,074.83 |
04/29/13 | 50.38535200 | -0.01 | -0.03 | 50.34000000 | 18199 | -0.05000000 | -0.09 | -0.05000000 | 23,758,255.52 | 2,068.26 |
04/26/13 | 50.39946800 | -0.34 | -0.66 | 50.39000000 | 101825 | -0.01000000 | -0.02 | -0.01000000 | 23,764,911.63 | 2,068.78 |
04/25/13 | 50.73679300 | 0.42 | 0.83 | 50.76000000 | 23963 | 0.02000000 | 0.05 | 0.02000000 | 23,923,971.13 | 2,082.62 |
04/24/13 | 50.31884100 | -0.11 | -0.22 | 50.30000000 | 23282 | -0.02000000 | -0.04 | -0.02000000 | 23,726,893.53 | 2,065.43 |
04/23/13 | 50.43119000 | 0.35 | 0.69 | 50.46000000 | 283268 | 0.03000000 | 0.06 | 0.03000000 | 18,736,750.74 | 2,070.03 |
04/22/13 | 50.08423000 | 0.09 | 0.18 | 50.10000000 | 156193 | 0.02000000 | 0.03 | 0.02000000 | 18,607,844.28 | 2,055.75 |
04/19/13 | 49.99256500 | 0.57 | 1.15 | 50.01000000 | 91986 | 0.02000000 | 0.03 | 0.02000000 | 18,573,787.95 | 2,052.05 |
04/18/13 | 49.42406700 | -0.43 | -0.86 | 49.44000000 | 145713 | 0.02000000 | 0.03 | 0.02000000 | 18,362,573.19 | 2,028.81 |
04/17/13 | 49.85338200 | -0.29 | -0.58 | 49.82000000 | 310003 | -0.03000000 | -0.07 | -0.03000000 | 18,522,077.02 | 2,046.43 |
04/16/13 | 50.14595100 | 0.44 | 0.88 | 50.16000000 | 103262 | 0.01000000 | 0.03 | 0.01000000 | 18,630,775.60 | 2,058.43 |
04/15/13 | 49.70859200 | -0.84 | -1.67 | 49.73000000 | 155766 | 0.02000000 | 0.04 | 0.02000000 | 18,468,283.19 | 2,040.45 |
04/12/13 | 50.55097700 | 0.29 | 0.58 | 50.58000000 | 54536 | 0.03000000 | 0.06 | 0.03000000 | 18,781,255.17 | 2,074.99 |
04/11/13 | 50.25947600 | 0.46 | 0.93 | 50.28000000 | 113199 | 0.02000000 | 0.04 | 0.02000000 | 18,672,953.46 | 2,063.00 |
04/10/13 | 49.79752600 | 0.29 | 0.58 | 51.27000000 | 36561 | 1.47000000 | 2.96 | 1.47000000 | 18,501,324.94 | 2,044.00 |
04/09/13 | 49.51140600 | 0.05 | 0.10 | 49.54000000 | 27244 | 0.03000000 | 0.06 | 0.03000000 | 18,395,022.22 | 2,032.27 |
04/08/13 | 49.46236200 | 0.47 | 0.96 | 49.45000000 | 53722 | -0.01000000 | -0.02 | -0.01000000 | 18,376,801.06 | 2,030.23 |
04/05/13 | 48.99378100 | -0.18 | -0.36 | 48.93000000 | 86926 | -0.06000000 | -0.13 | -0.06000000 | 18,202,708.73 | 2,010.98 |
04/04/13 | 49.16964400 | 0.49 | 1.00 | 49.16000000 | 26679 | -0.01000000 | -0.02 | -0.01000000 | 18,268,047.33 | 2,018.19 |
04/03/13 | 48.68171800 | -0.42 | -0.86 | 48.45000000 | 198551 | -0.23000000 | -0.48 | -0.23000000 | 18,086,767.57 | 1,998.13 |
04/02/13 | 49.10519800 | 0.42 | 0.87 | 49.13000000 | 44292 | 0.02000000 | 0.05 | 0.02000000 | 18,244,103.49 | 2,015.69 |
04/01/13 | 48.68086700 | -0.24 | -0.50 | 48.69000000 | 16677 | 0.01000000 | 0.02 | 0.01000000 | 18,086,451.35 | 1,998.24 |
03/28/13 | 48.92493400 | 0.02 | 0.05 | 48.94000000 | 9627 | 0.02000000 | 0.03 | 0.02000000 | 18,177,129.72 | 2,008.25 |
03/27/13 | 48.90143900 | 0.03 | 0.06 | 48.92000000 | 30818 | 0.02000000 | 0.04 | 0.02000000 | 23,058,544.89 | 2,007.20 |
03/26/13 | 48.87270100 | 0.20 | 0.42 | 48.90000000 | 40927 | 0.03000000 | 0.06 | 0.03000000 | 23,044,993.97 | 2,006.11 |
03/25/13 | 48.66981700 | 0.08 | 0.16 | 48.69000000 | 41184 | 0.02000000 | 0.04 | 0.02000000 | 22,949,327.51 | 1,997.85 |
03/22/13 | 48.59221400 | 0.58 | 1.20 | 48.55000000 | 13818 | -0.04000000 | -0.09 | -0.04000000 | 22,912,735.39 | 1,994.61 |
03/21/13 | 48.01668500 | -0.19 | -0.39 | 48.04000000 | 9481 | 0.02000000 | 0.05 | 0.02000000 | 22,641,355.65 | 1,970.96 |
03/20/13 | 48.20267800 | 0.49 | 1.03 | 48.24000000 | n.a. | 0.04000000 | 0.08 | 0.04000000 | 22,729,057.39 | 1,978.58 |
03/19/13 | 47.71197400 | -0.12 | -0.26 | 47.70000000 | 29059 | -0.01000000 | -0.03 | -0.01000000 | 17,726,477.47 | 1,958.42 |
03/18/13 | 47.83408000 | -0.12 | -0.25 | 47.79000000 | 20195 | -0.04000000 | -0.09 | -0.04000000 | 17,771,843.65 | 1,963.46 |
03/15/13 | 47.95559200 | -0.33 | -0.69 | 47.78000000 | 87214 | -0.18000000 | -0.37 | -0.18000000 | 17,816,989.34 | 1,968.40 |
03/14/13 | 48.28739300 | -0.12 | -0.25 | 48.25000000 | 92009 | -0.04000000 | -0.08 | -0.04000000 | 17,940,263.50 | 1,982.01 |
03/13/13 | 48.40717900 | 0.38 | 0.78 | 48.42000000 | 312642 | 0.01000000 | 0.03 | 0.01000000 | 17,984,767.70 | 1,986.91 |
03/12/13 | 48.03167200 | 0.04 | 0.08 | 48.01000000 | 44572 | -0.02000000 | -0.05 | -0.02000000 | 17,845,255.38 | 1,971.56 |
03/11/13 | 47.99183900 | 0.15 | 0.31 | 47.97000000 | 39200 | -0.02000000 | -0.05 | -0.02000000 | 17,830,456.17 | 1,970.21 |
03/08/13 | 47.84187200 | 0.44 | 0.94 | 47.80000000 | 20515 | -0.04000000 | -0.09 | -0.04000000 | 17,774,738.91 | 1,964.08 |
03/07/13 | 47.39781100 | 0.05 | 0.10 | 47.40000000 | 32935 | 0.00000000 | 0.00 | 0.00000000 | 17,609,756.13 | 1,946.26 |
03/06/13 | 47.34973300 | -0.27 | -0.56 | 47.38000000 | 29507 | 0.03000000 | 0.06 | 0.03000000 | 19,959,380.43 | 1,944.27 |
03/05/13 | 47.61791600 | 0.19 | 0.39 | 47.56000000 | 55947 | -0.06000000 | -0.12 | -0.06000000 | 20,072,427.95 | 1,955.25 |
03/04/13 | 47.43290500 | 0.57 | 1.21 | 47.51000000 | 113721 | 0.08000000 | 0.16 | 0.08000000 | 19,994,440.26 | 1,947.64 |
03/01/13 | 46.86487800 | 0.36 | 0.77 | 46.84000000 | 42515 | -0.02000000 | -0.05 | -0.02000000 | 19,754,998.90 | 1,924.28 |
02/28/13 | 46.50603200 | 0.03 | 0.05 | 46.55000000 | 9512 | 0.04000000 | 0.09 | 0.04000000 | 19,603,734.18 | 1,909.54 |
02/27/13 | 46.48084000 | 0.57 | 1.23 | 46.50000000 | 67866 | 0.02000000 | 0.04 | 0.02000000 | 19,593,115.09 | 1,908.49 |
02/26/13 | 45.91474500 | 0.44 | 0.97 | 45.91000000 | 121337 | 0.00000000 | -0.01 | 0.00000000 | 19,354,488.41 | 1,885.29 |
02/25/13 | 45.47247200 | -0.75 | -1.63 | 45.51000000 | 39809 | 0.04000000 | 0.08 | 0.04000000 | 19,168,056.75 | 1,867.12 |
02/22/13 | 46.22690200 | 0.15 | 0.33 | 46.18000000 | 22429 | -0.05000000 | -0.10 | -0.05000000 | 19,486,072.52 | 1,898.02 |
02/21/13 | 46.07402200 | -0.08 | -0.18 | 46.03000000 | 349010 | -0.04000000 | -0.10 | -0.04000000 | 24,029,030.77 | 1,891.73 |
02/20/13 | 46.15758500 | -0.41 | -0.88 | 46.12000000 | 238468 | -0.04000000 | -0.08 | -0.04000000 | 24,072,611.79 | 1,895.15 |
02/19/13 | 46.56850500 | 0.38 | 0.81 | 46.58000000 | 559742 | 0.01000000 | 0.02 | 0.01000000 | 38,257,470.79 | 1,912.07 |
02/15/13 | 46.19258400 | -0.30 | -0.64 | 46.18000000 | 436703 | -0.01000000 | -0.03 | -0.01000000 | 37,948,640.01 | 1,896.57 |
02/14/13 | 46.49161700 | -0.15 | -0.33 | 46.47000000 | 298249 | -0.02000000 | -0.05 | -0.02000000 | 38,194,304.70 | 1,908.99 |
02/13/13 | 46.64366900 | 0.12 | 0.26 | 46.63000000 | 27509 | -0.01000000 | -0.03 | -0.01000000 | 49,980,137.33 | 1,915.20 |
02/12/13 | 46.52269100 | 0.11 | 0.24 | 46.51000000 | 17204 | -0.01000000 | -0.03 | -0.01000000 | 49,850,506.56 | 1,910.54 |
02/11/13 | 46.41072700 | -0.09 | -0.18 | 46.42000000 | 40582 | 0.01000000 | 0.02 | 0.01000000 | 49,730,532.82 | 1,905.99 |
02/08/13 | 46.49634100 | 0.22 | 0.47 | 46.52000000 | 39362 | 0.02000000 | 0.05 | 0.02000000 | 31,223,734.77 | 1,909.47 |
02/07/13 | 46.27733700 | -0.08 | -0.17 | 46.28000000 | 675803 | 0.00000000 | 0.01 | 0.00000000 | 31,076,666.56 | 1,900.45 |
02/06/13 | 46.35806800 | -0.07 | -0.16 | 46.31000000 | 32045 | -0.05000000 | -0.10 | -0.05000000 | 31,130,880.07 | 1,903.76 |
02/05/13 | 46.43219300 | 0.62 | 1.35 | 46.42050000 | 20097 | -0.01000000 | -0.03 | -0.01000000 | 31,180,657.46 | 1,906.86 |
02/04/13 | 45.81384700 | -0.61 | -1.32 | 45.85000000 | 45479 | 0.04000000 | 0.08 | 0.04000000 | 30,765,418.86 | 1,881.43 |
02/01/13 | 46.42853500 | 0.21 | 0.46 | 46.36000000 | 244149 | -0.07000000 | -0.15 | -0.07000000 | 31,178,200.69 | 1,906.64 |
01/31/13 | 46.21659400 | -0.18 | -0.39 | 46.18000000 | 56376 | -0.04000000 | -0.08 | -0.04000000 | 31,035,876.20 | 1,897.91 |
01/30/13 | 46.39725900 | -0.01 | -0.03 | 46.40000000 | 33478 | 0.00000000 | 0.01 | 0.00000000 | 31,157,198.01 | 1,905.32 |
01/29/13 | 46.40917800 | -0.01 | -0.02 | 46.45000000 | 23512 | 0.04000000 | 0.09 | 0.04000000 | 31,165,202.19 | 1,905.79 |
01/28/13 | 46.41724300 | -0.16 | -0.34 | 46.29000000 | 41643 | -0.13000000 | -0.27 | -0.13000000 | 31,170,618.25 | 1,906.10 |
01/25/13 | 46.57662100 | 0.28 | 0.61 | 46.56000000 | 46318 | -0.02000000 | -0.04 | -0.02000000 | 31,277,645.25 | 1,912.60 |
01/24/13 | 46.29364500 | 0.42 | 0.91 | 46.38000000 | 140318 | 0.09000000 | 0.19 | 0.09000000 | 31,087,617.90 | 1,900.95 |
01/23/13 | 45.87517700 | 0.09 | 0.20 | 45.86000000 | 17670 | -0.02000000 | -0.03 | -0.02000000 | 30,806,604.08 | 1,883.74 |
01/22/13 | 45.78136600 | 0.18 | 0.41 | 45.81000000 | 32240 | 0.03000000 | 0.06 | 0.03000000 | 30,743,606.76 | 1,879.86 |
01/18/13 | 45.59651000 | 0.22 | 0.48 | 45.59000000 | 84240 | -0.01000000 | -0.01 | -0.01000000 | 30,619,470.01 | 1,872.34 |
01/17/13 | 45.37802700 | 0.27 | 0.59 | 45.37000000 | 44369 | -0.01000000 | -0.02 | -0.01000000 | 30,472,752.26 | 1,863.47 |
01/16/13 | 45.11276100 | 0.03 | 0.08 | 45.07060000 | 32887 | -0.04000000 | -0.09 | -0.04000000 | 30,294,617.73 | 1,852.56 |
01/15/13 | 45.07823800 | 0.42 | 0.94 | 45.15000000 | 51679 | 0.07000000 | 0.16 | 0.07000000 | 30,271,434.25 | 1,851.16 |
01/14/13 | 44.65930000 | 0.11 | 0.24 | 44.61000000 | 31468 | -0.05000000 | -0.11 | -0.05000000 | 29,990,104.97 | 1,833.93 |
01/11/13 | 44.55164400 | 0.14 | 0.31 | 44.59000000 | 18102 | 0.04000000 | 0.09 | 0.04000000 | 29,917,810.35 | 1,829.46 |
01/10/13 | 44.41359100 | 0.16 | 0.35 | 44.40000000 | 34845 | -0.01000000 | -0.03 | -0.01000000 | 29,825,103.75 | 1,823.77 |
01/09/13 | 44.25781700 | 0.02 | 0.04 | 44.28000000 | 51897 | 0.02000000 | 0.05 | 0.02000000 | 29,720,496.67 | 1,817.35 |
01/08/13 | 44.24086200 | -0.18 | -0.41 | 44.21000000 | 39830 | -0.03000000 | -0.07 | -0.03000000 | 34,133,196.81 | 1,816.64 |
01/07/13 | 44.42462200 | -0.10 | -0.23 | 44.45000000 | 54716 | 0.03000000 | 0.06 | 0.03000000 | 34,274,973.79 | 1,824.17 |
01/04/13 | 44.52818400 | 0.14 | 0.32 | 44.51000000 | 55525 | -0.02000000 | -0.04 | -0.02000000 | 34,354,874.44 | 1,828.37 |
01/03/13 | 44.38626100 | 0.03 | 0.07 | 44.37000000 | 178016 | -0.02000000 | -0.04 | -0.02000000 | 34,245,376.34 | 1,822.53 |
01/02/13 | 44.35412600 | 0.60 | 1.38 | 44.29000000 | 65123 | -0.06000000 | -0.14 | -0.06000000 | 34,220,583.75 | 1,821.19 |
12/31/12 | 43.75180500 | 0.74 | 1.72 | 43.83000000 | 84804 | 0.08000000 | 0.18 | 0.08000000 | 33,755,873.87 | 1,796.73 |
12/28/12 | 43.01224600 | -0.32 | -0.75 | 43.06000000 | 92126 | 0.05000000 | 0.11 | 0.05000000 | 33,185,281.63 | 1,766.18 |
12/27/12 | 43.33626300 | -0.02 | -0.04 | 43.34000000 | 108329 | 0.00000000 | 0.01 | 0.00000000 | 33,435,271.03 | 1,779.63 |
12/26/12 | 43.35337300 | -0.50 | -1.15 | 43.35780000 | 142966 | 0.00000000 | 0.01 | 0.00000000 | 35,616,140.13 | 1,780.31 |
12/24/12 | 43.85724300 | -0.83 | -1.86 | 43.82000000 | 114028 | -0.04000000 | -0.08 | -0.04000000 | 36,030,084.70 | 1,800.89 |
12/21/12 | 44.68730500 | -0.49 | -1.09 | 44.75000000 | 175228 | 0.06000000 | 0.14 | 0.06000000 | 32,243,275.98 | 1,800.25 |
12/20/12 | 45.18097300 | 0.03 | 0.07 | 45.20000000 | 72077 | 0.02000000 | 0.04 | 0.02000000 | 32,599,473.08 | 1,820.12 |
12/19/12 | 45.14804700 | -0.49 | -1.08 | 45.19000000 | 191858 | 0.04000000 | 0.09 | 0.04000000 | 23,546,106.54 | 1,818.78 |
12/18/12 | 45.63991900 | 0.34 | 0.75 | 45.62000000 | 216903 | -0.02000000 | -0.04 | -0.02000000 | 23,802,633.05 | 1,838.59 |
12/17/12 | 45.30025500 | 0.59 | 1.32 | 45.30000000 | 147215 | 0.00000000 | 0.00 | 0.00000000 | 34,950,551.32 | 1,825.60 |
12/14/12 | 44.70999500 | -0.14 | -0.31 | 44.74000000 | 304192 | 0.03000000 | 0.07 | 0.03000000 | 34,495,147.84 | 1,801.77 |
12/13/12 | 44.85067500 | 0.06 | 0.13 | 44.87000000 | 371043 | 0.02000000 | 0.04 | 0.02000000 | 18,905,950.01 | 1,807.43 |
12/12/12 | 44.79132100 | -0.18 | -0.41 | 44.76000000 | 116114 | -0.03000000 | -0.07 | -0.03000000 | 27,839,194.95 | 1,805.01 |
12/11/12 | 44.97630400 | -0.03 | -0.06 | 44.97000000 | 322868 | -0.01000000 | -0.01 | -0.01000000 | 27,954,167.79 | 1,812.60 |
12/10/12 | 45.00380500 | -0.27 | -0.59 | 45.00000000 | 182958 | 0.00000000 | -0.01 | 0.00000000 | 27,971,260.37 | 1,813.69 |
12/07/12 | 45.27195300 | 0.09 | 0.20 | 45.22000000 | 83916 | -0.05000000 | -0.11 | -0.05000000 | 28,137,922.44 | 1,824.43 |
12/06/12 | 45.18276400 | 0.14 | 0.31 | 45.29000000 | 85436 | 0.11000000 | 0.24 | 0.11000000 | 28,082,488.60 | 1,820.87 |
12/05/12 | 45.04221300 | 0.09 | 0.20 | 45.01000000 | 190557 | -0.03000000 | -0.07 | -0.03000000 | 27,995,132.09 | 1,817.44 |
12/04/12 | 44.95137300 | -0.23 | -0.51 | 44.96000000 | 188400 | 0.01000000 | 0.02 | 0.01000000 | 21,195,966.29 | 1,814.17 |
12/03/12 | 45.18363500 | -0.22 | -0.49 | 45.14000000 | 177286 | -0.04000000 | -0.10 | -0.04000000 | 21,305,484.91 | 1,823.53 |
11/30/12 | 45.40535400 | 0.37 | 0.81 | 45.43000000 | 73840 | 0.02000000 | 0.05 | 0.02000000 | 21,410,032.19 | 1,832.49 |
11/29/12 | 45.03920400 | -0.06 | -0.13 | 45.06000000 | 96017 | 0.02000000 | 0.05 | 0.02000000 | 21,237,380.97 | 1,817.70 |
11/28/12 | 45.09869900 | 0.65 | 1.46 | 45.16000000 | 82590 | 0.06000000 | 0.14 | 0.06000000 | 28,030,239.75 | 1,820.12 |
11/27/12 | 44.45037400 | -0.12 | -0.27 | 44.43000000 | 64924 | -0.02000000 | -0.05 | -0.02000000 | 27,627,285.41 | 1,793.94 |
11/26/12 | 44.56994800 | -0.24 | -0.54 | 44.56000000 | 75921 | -0.01000000 | -0.02 | -0.01000000 | 16,559,117.61 | 1,799.01 |
11/23/12 | 44.81298200 | 0.58 | 1.31 | 44.78000000 | 80371 | -0.03000000 | -0.07 | -0.03000000 | 16,649,412.12 | 1,808.76 |
11/21/12 | 44.23555800 | 0.13 | 0.29 | 44.25000000 | 94674 | 0.01000000 | 0.03 | 0.01000000 | 16,434,881.45 | 1,785.44 |
11/20/12 | 44.10742600 | 0.14 | 0.32 | 44.10000000 | 82896 | -0.01000000 | -0.02 | -0.01000000 | 16,387,276.15 | 1,780.32 |
11/19/12 | 43.96564900 | 0.79 | 1.83 | 43.98000000 | 173333 | 0.01000000 | 0.03 | 0.01000000 | 16,334,601.65 | 1,774.58 |
11/16/12 | 43.17540400 | 0.24 | 0.55 | 43.20000000 | 143417 | 0.02000000 | 0.06 | 0.02000000 | 16,041,001.09 | 1,742.81 |
11/15/12 | 42.93931100 | -0.30 | -0.69 | 42.97000000 | 116240 | 0.03000000 | 0.07 | 0.03000000 | 15,953,285.27 | 1,733.28 |
11/14/12 | 43.23967800 | -0.48 | -1.09 | 43.22000000 | 83473 | -0.02000000 | -0.05 | -0.02000000 | 16,064,880.96 | 1,745.42 |
11/13/12 | 43.71745000 | 0.19 | 0.43 | 43.67000000 | 94249 | -0.05000000 | -0.11 | -0.05000000 | 16,242,388.15 | 1,764.74 |
11/12/12 | 43.53026700 | 0.02 | 0.05 | 43.52000000 | 53673 | -0.01000000 | -0.02 | -0.01000000 | 16,172,843.85 | 1,757.15 |
11/09/12 | 43.50750300 | -0.08 | -0.17 | 43.49000000 | 104614 | -0.02000000 | -0.04 | -0.02000000 | 16,164,386.21 | 1,756.28 |
11/08/12 | 43.58311200 | -0.81 | -1.83 | 43.59000000 | 40375 | 0.01000000 | 0.02 | 0.01000000 | 16,192,477.23 | 1,759.32 |
11/07/12 | 44.39399400 | -0.47 | -1.06 | 44.42000000 | 70629 | 0.03000000 | 0.06 | 0.03000000 | 16,493,745.35 | 1,792.05 |
11/06/12 | 44.86882200 | 0.25 | 0.55 | 44.83000000 | 23730 | -0.04000000 | -0.09 | -0.04000000 | 16,670,158.32 | 1,811.41 |
11/05/12 | 44.62139500 | 0.14 | 0.31 | 44.64000000 | 91013 | 0.02000000 | 0.04 | 0.02000000 | 16,578,231.75 | 1,801.46 |
11/02/12 | 44.48384400 | -0.23 | -0.51 | 44.46000000 | 164810 | -0.02000000 | -0.05 | -0.02000000 | 16,527,127.09 | 1,795.85 |
11/01/12 | 44.71262300 | 0.15 | 0.34 | 44.70000000 | 46361 | -0.01000000 | -0.03 | -0.01000000 | 16,612,125.60 | 1,805.07 |
10/31/12 | 44.56210700 | 0.26 | 0.58 | 44.56000000 | 44207 | 0.00000000 | 0.00 | 0.00000000 | 16,556,204.19 | 1,798.98 |
10/26/12 | 44.30565000 | 0.07 | 0.17 | 44.33000000 | 80900 | 0.02000000 | 0.05 | 0.02000000 | 16,460,922.59 | 1,788.54 |
10/25/12 | 44.23098800 | 0.07 | 0.16 | 44.24000000 | 50362 | 0.01000000 | 0.02 | 0.01000000 | 16,433,183.40 | 1,785.51 |
10/24/12 | 44.16224600 | -0.25 | -0.56 | 44.18000000 | 29700 | 0.02000000 | 0.04 | 0.02000000 | 16,407,643.55 | 1,782.71 |
10/23/12 | 44.40934300 | -0.34 | -0.76 | 44.46000000 | 59530 | 0.05000000 | 0.11 | 0.05000000 | 16,499,447.78 | 1,792.68 |
10/22/12 | 44.75020300 | -0.08 | -0.19 | 44.85000000 | 93083 | 0.10000000 | 0.22 | 0.10000000 | 16,626,087.72 | 1,806.42 |
10/19/12 | 44.83512900 | -0.53 | -1.17 | 44.83010000 | 106270 | -0.01000000 | -0.01 | -0.01000000 | 16,657,640.51 | 1,809.94 |
10/18/12 | 45.36511100 | -0.04 | -0.09 | 45.34000000 | 22800 | -0.03000000 | -0.06 | -0.03000000 | 16,854,545.32 | 1,831.32 |
10/17/12 | 45.40652100 | 0.07 | 0.16 | 45.39800000 | 22412 | -0.01000000 | -0.02 | -0.01000000 | 16,869,930.52 | 1,833.09 |
10/16/12 | 45.33519900 | 0.27 | 0.60 | 45.34000000 | 22512 | 0.00000000 | 0.01 | 0.00000000 | 16,843,431.84 | 1,830.20 |
10/15/12 | 45.06314400 | 0.43 | 0.95 | 45.08000000 | n.a. | 0.02000000 | 0.04 | 0.02000000 | 16,742,355.04 | 1,819.20 |
10/12/12 | 44.63693200 | -0.04 | -0.09 | 44.67000000 | 35623 | 0.03000000 | 0.07 | 0.03000000 | 16,584,004.02 | 1,801.94 |
10/11/12 | 44.67681800 | -0.25 | -0.56 | 44.70000000 | 164507 | 0.02000000 | 0.05 | 0.02000000 | 16,598,822.87 | 1,803.54 |
10/10/12 | 44.92765600 | -0.17 | -0.38 | 44.93000000 | 185952 | 0.00000000 | 0.01 | 0.00000000 | 16,692,016.99 | 1,813.64 |
10/09/12 | 45.09928700 | -0.61 | -1.33 | 45.10000000 | 33741 | 0.00000000 | 0.00 | 0.00000000 | 16,755,783.23 | 1,820.55 |
10/08/12 | 45.70536600 | -0.15 | -0.34 | 45.72000000 | 59079 | 0.01000000 | 0.03 | 0.01000000 | 16,980,960.57 | 1,851.20 |
10/05/12 | 45.86016200 | 0.20 | 0.44 | 45.86000000 | 26613 | 0.00000000 | 0.00 | 0.00000000 | 17,038,472.07 | 1,851.20 |
10/04/12 | 45.65863500 | 0.35 | 0.77 | 45.67000000 | 44411 | 0.01000000 | 0.02 | 0.01000000 | 21,529,462.27 | 1,843.08 |
10/03/12 | 45.31052500 | 0.41 | 0.91 | 45.32000000 | 44786 | 0.01000000 | 0.02 | 0.01000000 | 21,365,317.61 | 1,829.01 |
10/02/12 | 44.90266900 | -0.15 | -0.33 | 44.88000000 | 29068 | -0.02000000 | -0.05 | -0.02000000 | 21,173,000.61 | 1,812.69 |
10/01/12 | 45.04944500 | 0.17 | 0.38 | 45.01000000 | 17369 | -0.04000000 | -0.09 | -0.04000000 | 21,242,210.18 | 1,818.60 |
09/28/12 | 44.88105600 | -0.11 | -0.24 | 44.90000000 | 44048 | 0.02000000 | 0.04 | 0.02000000 | 21,162,809.66 | 1,811.78 |
09/27/12 | 44.98833100 | 0.28 | 0.63 | 45.01000000 | 48183 | 0.02000000 | 0.05 | 0.02000000 | 18,963,976.24 | 1,816.07 |
09/26/12 | 44.70741500 | -0.07 | -0.16 | 44.73000000 | 191381 | 0.02000000 | 0.05 | 0.02000000 | 18,845,561.61 | 1,804.79 |
09/25/12 | 44.78081200 | -0.26 | -0.58 | 44.75000000 | 178170 | -0.03000000 | -0.07 | -0.03000000 | 18,876,500.64 | 1,807.84 |
09/24/12 | 45.04377500 | -0.09 | -0.19 | 45.05000000 | 32323 | 0.01000000 | 0.01 | 0.01000000 | 18,987,347.68 | 1,818.43 |
09/21/12 | 45.13088700 | -0.14 | -0.30 | 45.12000000 | 9702 | -0.01000000 | -0.02 | -0.01000000 | 19,024,068.15 | 1,821.89 |
09/20/12 | 45.26711100 | -0.10 | -0.22 | 45.23500000 | 131441 | -0.03000000 | -0.07 | -0.03000000 | 21,344,846.46 | 1,827.37 |
09/19/12 | 45.36680600 | 0.30 | 0.65 | 45.46100000 | 26515 | 0.09000000 | 0.21 | 0.09000000 | 21,391,855.57 | 1,831.38 |
09/18/12 | 45.07180400 | -0.10 | -0.22 | 45.05500000 | 60255 | -0.02000000 | -0.04 | -0.02000000 | 21,252,753.22 | 1,819.46 |
09/17/12 | 45.17087300 | -0.26 | -0.58 | 45.17000000 | 22160 | 0.00000000 | 0.00 | 0.00000000 | 21,299,467.15 | 1,823.50 |
09/14/12 | 45.43583700 | 0.04 | 0.10 | 45.43000000 | 36711 | -0.01000000 | -0.01 | -0.01000000 | 21,424,406.12 | 1,834.12 |
09/13/12 | 45.39150400 | 0.63 | 1.41 | 45.37000000 | 42259 | -0.02000000 | -0.05 | -0.02000000 | 21,403,501.47 | 1,832.33 |
09/12/12 | 44.75995500 | 0.15 | 0.34 | 44.78000000 | 59744 | 0.02000000 | 0.04 | 0.02000000 | 21,105,706.69 | 1,806.83 |
09/11/12 | 44.61002300 | -0.14 | -0.30 | 44.65000000 | 149186 | 0.04000000 | 0.09 | 0.04000000 | 21,035,008.95 | 1,800.88 |
09/10/12 | 44.74592300 | -0.03 | -0.06 | 44.76000000 | 43163 | 0.01000000 | 0.03 | 0.01000000 | 12,149,905.34 | 1,806.36 |
09/07/12 | 44.77139700 | -0.19 | -0.43 | 44.74000000 | 255263 | -0.03000000 | -0.07 | -0.03000000 | 12,156,822.25 | 1,807.34 |
09/06/12 | 44.96297500 | 0.73 | 1.64 | 44.94000000 | 42031 | -0.02000000 | -0.05 | -0.02000000 | 12,208,841.74 | 1,815.12 |
09/05/12 | 44.23639100 | -0.12 | -0.27 | 44.25000000 | 19595 | 0.01000000 | 0.03 | 0.01000000 | 12,011,551.72 | 1,785.75 |
09/04/12 | 44.35808400 | 0.06 | 0.15 | 44.35000000 | 85211 | -0.01000000 | -0.02 | -0.01000000 | 36,441,541.25 | 1,790.61 |
08/31/12 | 44.29316300 | 0.15 | 0.34 | 44.33000000 | 36659 | 0.04000000 | 0.08 | 0.04000000 | 36,388,206.80 | 1,787.92 |
08/30/12 | 44.14354900 | -0.13 | -0.28 | 44.17000000 | 112170 | 0.03000000 | 0.06 | 0.03000000 | 36,265,294.56 | 1,781.96 |
08/29/12 | 44.26875000 | 0.22 | 0.50 | 44.29000000 | 39035 | 0.02000000 | 0.05 | 0.02000000 | 38,581,588.63 | 1,787.05 |
08/28/12 | 44.04887700 | 0.10 | 0.23 | 44.05000000 | 663591 | 0.00000000 | 0.00 | 0.00000000 | 16,365,523.53 | 1,778.16 |
08/27/12 | 43.94730000 | -0.05 | -0.12 | 43.92000000 | 39328 | -0.03000000 | -0.06 | -0.03000000 | 16,327,784.61 | 1,774.25 |
08/24/12 | 44.00145900 | 0.40 | 0.92 | 44.01000000 | 79118 | 0.01000000 | 0.02 | 0.01000000 | 16,347,906.08 | 1,776.39 |
08/23/12 | 43.60221200 | -0.25 | -0.57 | 43.62000000 | 17104 | 0.02000000 | 0.04 | 0.02000000 | 16,199,573.60 | 1,760.24 |
08/22/12 | 43.85354500 | 0.16 | 0.37 | 43.86000000 | 29787 | 0.01000000 | 0.01 | 0.01000000 | 16,292,951.59 | 1,770.38 |
08/21/12 | 43.69372200 | -0.13 | -0.30 | 43.69000000 | 44380 | 0.00000000 | -0.01 | 0.00000000 | 16,233,572.33 | 1,763.90 |
08/20/12 | 43.82509500 | -0.19 | -0.42 | 43.81000000 | 30340 | -0.02000000 | -0.03 | -0.02000000 | 16,282,381.48 | 1,769.60 |
08/17/12 | 44.01132800 | 0.17 | 0.39 | 43.99990000 | 19873 | -0.01000000 | -0.03 | -0.01000000 | 16,351,573.07 | 1,777.07 |
08/16/12 | 43.84042300 | 0.13 | 0.31 | 43.83000000 | 40216 | -0.01000000 | -0.02 | -0.01000000 | 16,288,076.34 | 1,770.20 |
08/15/12 | 43.70646600 | 0.10 | 0.24 | 43.70000000 | 58336 | -0.01000000 | -0.01 | -0.01000000 | 16,238,307.06 | 1,764.77 |
08/14/12 | 43.60253800 | 0.19 | 0.43 | 43.61000000 | 131475 | 0.01000000 | 0.02 | 0.01000000 | 16,199,694.64 | 1,760.76 |
08/13/12 | 43.41688000 | 0.01 | 0.03 | 43.39000000 | 26705 | -0.03000000 | -0.06 | -0.03000000 | 16,130,717.07 | 1,753.25 |
08/10/12 | 43.40359100 | -0.08 | -0.18 | 43.39000000 | 116839 | -0.01000000 | -0.03 | -0.01000000 | 16,125,779.75 | 1,752.90 |
08/09/12 | 43.48250200 | -0.06 | -0.13 | 43.47000000 | 99925 | -0.01000000 | -0.03 | -0.01000000 | 16,155,097.70 | 1,756.07 |
08/08/12 | 43.53963200 | 0.26 | 0.60 | 43.52000000 | 37635 | -0.02000000 | -0.05 | -0.02000000 | 16,176,323.13 | 1,758.36 |
08/07/12 | 43.28113400 | 0.14 | 0.33 | 43.26000000 | 51919 | -0.02000000 | -0.05 | -0.02000000 | 16,080,283.07 | 1,748.31 |
08/06/12 | 43.13881200 | 0.07 | 0.16 | 43.15000000 | 92986 | 0.01000000 | 0.03 | 0.01000000 | 16,027,406.00 | 1,742.61 |
08/03/12 | 43.07117000 | 0.48 | 1.13 | 43.06000000 | 34810 | -0.01000000 | -0.03 | -0.01000000 | 16,002,275.11 | 1,739.83 |
08/02/12 | 42.59024300 | 0.06 | 0.15 | 42.57000000 | 234501 | -0.02000000 | -0.05 | -0.02000000 | 15,823,595.75 | 1,720.38 |
08/01/12 | 42.52772700 | -0.34 | -0.79 | 42.52000000 | 35424 | -0.01000000 | -0.02 | -0.01000000 | 15,800,369.29 | 1,717.84 |
07/31/12 | 42.86591400 | -0.39 | -0.90 | 42.88000000 | 64085 | 0.01000000 | 0.03 | 0.01000000 | 15,926,016.01 | 1,731.48 |
07/30/12 | 43.25649200 | 0.06 | 0.15 | 43.24000000 | 233805 | -0.02000000 | -0.04 | -0.02000000 | 16,071,128.05 | 1,747.25 |
07/27/12 | 43.19306800 | 0.76 | 1.80 | 43.17000000 | 55842 | -0.02000000 | -0.05 | -0.02000000 | 16,047,563.78 | 1,744.64 |
07/26/12 | 42.42890700 | 0.75 | 1.79 | 42.42000000 | 57330 | -0.01000000 | -0.02 | -0.01000000 | 15,763,654.42 | 1,713.75 |
07/25/12 | 41.68245300 | -0.20 | -0.49 | 41.66000000 | 119700 | -0.02000000 | -0.05 | -0.02000000 | 15,486,323.65 | 1,683.57 |
07/24/12 | 41.88619600 | -0.21 | -0.50 | 41.86000000 | 32900 | -0.03000000 | -0.06 | -0.03000000 | 15,562,020.33 | 1,691.79 |
07/23/12 | 42.09564800 | -0.29 | -0.68 | 42.08000000 | 75431 | -0.02000000 | -0.04 | -0.02000000 | 15,639,838.29 | 1,700.23 |
07/20/12 | 42.38569600 | -0.33 | -0.76 | 42.39000000 | 56000 | 0.00000000 | 0.01 | 0.00000000 | 15,747,600.38 | 1,712.05 |
07/19/12 | 42.71174800 | 0.14 | 0.33 | 42.69000000 | 62819 | -0.02000000 | -0.05 | -0.02000000 | 20,139,913.48 | 1,725.20 |
07/18/12 | 42.57022000 | 0.14 | 0.33 | 42.54000000 | 49911 | -0.03000000 | -0.07 | -0.03000000 | 20,073,178.75 | 1,719.56 |
07/17/12 | 42.43192600 | 0.18 | 0.43 | 42.39000000 | 62386 | -0.04000000 | -0.10 | -0.04000000 | 20,007,968.70 | 1,713.96 |
07/16/12 | 42.24880000 | -0.23 | -0.55 | 42.23000000 | 48141 | -0.02000000 | -0.04 | -0.02000000 | 19,921,619.35 | 1,706.55 |
07/13/12 | 42.48091300 | 0.55 | 1.30 | 42.50000000 | 46960 | 0.02000000 | 0.04 | 0.02000000 | 20,031,067.70 | 1,715.88 |
07/12/12 | 41.93462700 | -0.21 | -0.49 | 41.92000000 | 28689 | -0.01000000 | -0.03 | -0.01000000 | 19,773,476.96 | 1,693.79 |
07/11/12 | 42.14061000 | -0.25 | -0.60 | 42.16000000 | 38605 | 0.02000000 | 0.05 | 0.02000000 | 19,870,604.04 | 1,702.10 |
07/10/12 | 42.39376400 | -0.06 | -0.15 | 42.41000000 | 26816 | 0.02000000 | 0.04 | 0.02000000 | 19,989,974.10 | 1,712.31 |
07/09/12 | 42.45784200 | -0.06 | -0.14 | 42.44000000 | 32120 | -0.02000000 | -0.04 | -0.02000000 | 20,020,189.01 | 1,714.88 |
07/06/12 | 42.51528500 | -0.09 | -0.20 | 42.49000000 | 13000 | -0.03000000 | -0.06 | -0.03000000 | 20,047,275.02 | 1,717.15 |
07/05/12 | 42.60233800 | 0.25 | 0.59 | 42.61000000 | 22670 | 0.01000000 | 0.02 | 0.01000000 | 20,088,323.13 | 1,720.65 |
07/03/12 | 42.35322300 | -0.08 | -0.19 | 42.33000000 | 11900 | -0.02000000 | -0.05 | -0.02000000 | 19,970,857.81 | 1,710.56 |
07/02/12 | 42.43338900 | 0.13 | 0.30 | 42.41000000 | 46217 | -0.02000000 | -0.06 | -0.02000000 | 20,008,658.51 | 1,713.99 |
06/29/12 | 42.30499000 | 0.96 | 2.33 | 42.26000000 | 22488 | -0.04000000 | -0.11 | -0.04000000 | 19,948,114.31 | 1,708.77 |
06/28/12 | 41.34146000 | 0.06 | 0.14 | 41.36000000 | 138768 | 0.02000000 | 0.04 | 0.02000000 | 11,225,488.01 | 1,669.89 |
06/27/12 | 41.28546600 | -0.03 | -0.08 | 41.27000000 | 90858 | -0.02000000 | -0.04 | -0.02000000 | 11,210,283.97 | 1,667.61 |
06/26/12 | 41.31838000 | 0.36 | 0.87 | 41.36000000 | 31290 | 0.04000000 | 0.10 | 0.04000000 | 11,219,221.23 | 1,669.07 |
06/25/12 | 40.96051100 | -0.42 | -1.02 | 40.99000000 | 54157 | 0.03000000 | 0.07 | 0.03000000 | 15,218,099.93 | 1,654.60 |
06/22/12 | 41.38455400 | 0.13 | 0.31 | 41.41000000 | 38908 | 0.03000000 | 0.06 | 0.03000000 | 15,375,644.91 | 1,671.67 |
06/21/12 | 41.25694700 | -1.09 | -2.57 | 41.28000000 | 42444 | 0.02000000 | 0.06 | 0.02000000 | 21,516,777.17 | 1,666.50 |
06/20/12 | 42.34330800 | -0.08 | -0.19 | 42.34000000 | 42444 | 0.00000000 | -0.01 | 0.00000000 | 22,083,348.09 | 1,710.35 |
06/19/12 | 42.42301900 | 0.14 | 0.33 | 42.40000000 | 153145 | -0.02000000 | -0.05 | -0.02000000 | 22,124,919.79 | 1,713.65 |
06/18/12 | 42.28223800 | 0.30 | 0.71 | 42.27000000 | 54879 | -0.01000000 | -0.03 | -0.01000000 | 24,165,610.33 | 1,707.91 |
06/15/12 | 41.98536600 | 0.33 | 0.79 | 42.02000000 | 107700 | 0.03000000 | 0.08 | 0.03000000 | 13,499,597.03 | 1,696.09 |
06/14/12 | 41.65824500 | 0.66 | 1.62 | 41.64000000 | 65620 | -0.02000000 | -0.04 | -0.02000000 | 13,394,417.40 | 1,682.84 |
06/13/12 | 40.99428500 | -0.53 | -1.27 | 40.97000000 | 54400 | -0.02000000 | -0.06 | -0.02000000 | 13,180,933.57 | 1,655.95 |
06/12/12 | 41.52225400 | 0.37 | 0.89 | 41.51000000 | 32995 | -0.01000000 | -0.03 | -0.01000000 | 29,959,593.61 | 1,677.38 |
06/11/12 | 41.15497600 | -0.53 | -1.28 | 41.17000000 | 40742 | 0.02000000 | 0.04 | 0.02000000 | 29,694,591.62 | 1,662.51 |
06/08/12 | 41.68804500 | 0.53 | 1.30 | 41.66000000 | 36888 | -0.03000000 | -0.07 | -0.03000000 | 30,079,216.85 | 1,684.01 |
06/07/12 | 41.15338300 | -0.11 | -0.26 | 41.20000000 | 575789 | 0.05000000 | 0.11 | 0.05000000 | 29,693,442.16 | 1,662.43 |
06/06/12 | 41.25949400 | 0.69 | 1.70 | 41.23000000 | 75247 | -0.03000000 | -0.07 | -0.03000000 | 29,770,004.68 | 1,666.71 |
06/05/12 | 40.56897000 | 0.01 | 0.03 | 40.55000000 | 35840 | -0.02000000 | -0.05 | -0.02000000 | 29,271,770.01 | 1,638.90 |
06/04/12 | 40.55605300 | 0.36 | 0.90 | 40.58000000 | 90100 | 0.02000000 | 0.06 | 0.02000000 | 29,262,449.95 | 1,638.36 |
06/01/12 | 40.19573800 | -0.82 | -2.00 | 40.22000000 | 174620 | 0.02000000 | 0.06 | 0.02000000 | 29,002,471.58 | 1,623.83 |
05/31/12 | 41.01736300 | -0.13 | -0.31 | 41.01000000 | 35756 | -0.01000000 | -0.02 | -0.01000000 | 29,595,299.10 | 1,657.02 |
05/30/12 | 41.14516500 | -0.48 | -1.14 | 41.17000000 | 39537 | 0.02000000 | 0.06 | 0.02000000 | 29,687,512.21 | 1,662.17 |
05/29/12 | 41.62080900 | 0.45 | 1.09 | 41.59000000 | 47220 | -0.03000000 | -0.07 | -0.03000000 | 30,030,704.22 | 1,681.37 |
05/25/12 | 41.17004900 | 0.08 | 0.19 | 41.18000000 | 32522 | 0.01000000 | 0.02 | 0.01000000 | 29,705,466.70 | 1,663.34 |
05/24/12 | 41.09347500 | 0.35 | 0.85 | 41.07000000 | 206080 | -0.02000000 | -0.06 | -0.02000000 | 29,650,216.49 | 1,660.23 |
05/23/12 | 40.74798300 | 0.23 | 0.57 | 40.75000000 | 144936 | 0.00000000 | 0.00 | 0.00000000 | 29,400,933.45 | 1,646.26 |
05/22/12 | 40.51563200 | 0.16 | 0.40 | 40.50000000 | 31923 | -0.02000000 | -0.04 | -0.02000000 | 29,233,284.69 | 1,636.93 |
05/21/12 | 40.35483300 | 0.26 | 0.66 | 40.36000000 | 92251 | 0.01000000 | 0.01 | 0.01000000 | 43,241,455.42 | 1,630.41 |
05/18/12 | 40.09115700 | -0.24 | -0.60 | 40.08000000 | 804726 | -0.01000000 | -0.03 | -0.01000000 | 24,917,897.28 | 1,619.74 |
05/17/12 | 40.33275900 | -0.65 | -1.59 | 40.29000000 | 187140 | -0.04000000 | -0.11 | -0.04000000 | 25,068,060.13 | 1,629.48 |
05/16/12 | 40.98513000 | -0.13 | -0.32 | 41.01000000 | 48821 | 0.02000000 | 0.06 | 0.02000000 | 25,473,529.09 | 1,656.00 |
05/15/12 | 41.11847200 | 0.02 | 0.04 | 41.15000000 | 242855 | 0.03000000 | 0.08 | 0.03000000 | 25,556,405.54 | 1,661.37 |
05/14/12 | 41.10201900 | -0.42 | -1.01 | 41.12000000 | 98362 | 0.02000000 | 0.04 | 0.02000000 | 25,546,179.12 | 1,660.69 |
05/11/12 | 41.52296800 | -0.05 | -0.12 | 41.54000000 | 91829 | 0.02000000 | 0.04 | 0.02000000 | 25,807,812.36 | 1,677.77 |
05/10/12 | 41.57240100 | 0.21 | 0.52 | 41.54000000 | 44891 | -0.03000000 | -0.08 | -0.03000000 | 25,838,536.28 | 1,679.82 |
05/09/12 | 41.35791000 | -0.19 | -0.46 | 41.37000000 | 78594 | 0.01000000 | 0.03 | 0.01000000 | 33,976,805.50 | 1,671.14 |
05/08/12 | 41.55080000 | -0.19 | -0.46 | 41.55000000 | 115379 | 0.00000000 | 0.00 | 0.00000000 | 40,367,890.92 | 1,679.31 |
05/07/12 | 41.74289300 | -0.05 | -0.12 | 41.72000000 | 263859 | -0.02000000 | -0.05 | -0.02000000 | 44,728,804.09 | 1,687.12 |
05/04/12 | 41.79168800 | -0.62 | -1.46 | 41.81000000 | 203710 | 0.02000000 | 0.04 | 0.02000000 | 44,781,090.23 | 1,689.05 |
05/03/12 | 42.41263200 | -0.13 | -0.31 | 42.41000000 | 173491 | 0.00000000 | -0.01 | 0.00000000 | 41,205,187.69 | 1,714.14 |
05/02/12 | 42.54318300 | 0.15 | 0.36 | 42.51000000 | 26050 | -0.03000000 | -0.08 | -0.03000000 | 41,332,021.32 | 1,719.40 |
05/01/12 | 42.39265800 | 0.03 | 0.07 | 42.39000000 | 148881 | 0.00000000 | -0.01 | 0.00000000 | 41,185,781.68 | 1,713.30 |
04/30/12 | 42.36444800 | -0.19 | -0.45 | 42.35000000 | 520874 | -0.01000000 | -0.03 | -0.01000000 | 41,158,374.74 | 1,712.14 |
04/27/12 | 42.55634300 | 0.77 | 1.83 | 42.58000000 | 76706 | 0.02000000 | 0.06 | 0.02000000 | 66,878,613.48 | 1,719.82 |
04/26/12 | 41.79120400 | 0.35 | 0.83 | 41.81000000 | 151470 | 0.02000000 | 0.04 | 0.02000000 | 61,497,052.29 | 1,688.88 |
04/25/12 | 41.44574500 | 0.41 | 1.00 | 41.45000000 | 51906 | 0.00000000 | 0.01 | 0.00000000 | 60,988,699.47 | 1,674.90 |
04/24/12 | 41.03394000 | -0.21 | -0.51 | 41.07000000 | 297000 | 0.04000000 | 0.09 | 0.04000000 | 50,124,230.62 | 1,658.24 |
04/23/12 | 41.24243900 | -0.66 | -1.58 | 41.25000000 | 315003 | 0.01000000 | 0.02 | 0.01000000 | 50,378,918.55 | 1,666.65 |
04/20/12 | 41.90601900 | 0.10 | 0.23 | 41.90000000 | 538817 | -0.01000000 | -0.01 | -0.01000000 | 70,047,211.06 | 1,693.53 |
04/19/12 | 41.80875700 | -0.23 | -0.54 | 41.79000000 | 57784 | -0.02000000 | -0.04 | -0.02000000 | 69,884,633.68 | 1,689.58 |
04/18/12 | 42.03726400 | -0.03 | -0.08 | 42.05000000 | 49700 | 0.01000000 | 0.03 | 0.01000000 | 78,674,042.80 | 1,698.92 |
04/17/12 | 42.06932300 | 0.64 | 1.54 | 42.09000000 | 497145 | 0.02000000 | 0.05 | 0.02000000 | 61,906,314.38 | 1,700.20 |
04/16/12 | 41.43084700 | 0.17 | 0.42 | 41.45000000 | 87992 | 0.02000000 | 0.05 | 0.02000000 | 60,966,776.34 | 1,674.43 |
04/13/12 | 41.25675200 | -0.20 | -0.49 | 41.27000000 | 39682 | 0.01000000 | 0.03 | 0.01000000 | 68,961,940.96 | 1,667.34 |
04/12/12 | 41.45807900 | 0.44 | 1.06 | 41.47000000 | 95290 | 0.01000000 | 0.03 | 0.01000000 | 69,298,464.57 | 1,675.46 |
04/11/12 | 41.02287800 | 0.44 | 1.09 | 41.02000000 | 95291 | 0.00000000 | -0.01 | 0.00000000 | 68,571,012.55 | 1,657.86 |
04/10/12 | 40.57882000 | -0.74 | -1.79 | 40.60000000 | 95523 | 0.02000000 | 0.05 | 0.02000000 | 67,828,755.98 | 1,639.90 |
04/09/12 | 41.31900300 | -0.37 | -0.90 | 41.37000000 | 87306 | 0.05000000 | 0.12 | 0.05000000 | 69,065,995.67 | 1,669.80 |
04/05/12 | 41.69382500 | 0.19 | 0.47 | 41.66000000 | 41563 | -0.03000000 | -0.08 | -0.03000000 | 69,692,521.43 | 1,684.88 |
04/04/12 | 41.49984200 | -0.33 | -0.80 | 41.52000000 | 129307 | 0.02000000 | 0.05 | 0.02000000 | 69,368,273.91 | 1,677.05 |
04/03/12 | 41.83323100 | -0.20 | -0.48 | 41.83000000 | 48222 | 0.00000000 | -0.01 | 0.00000000 | 69,925,543.53 | 1,690.51 |
04/02/12 | 42.03660100 | 0.13 | 0.30 | 42.03000000 | 105726 | -0.01000000 | -0.02 | -0.01000000 | 70,265,482.50 | 1,698.95 |
03/30/12 | 41.90927600 | 0.02 | 0.05 | 41.89000000 | 113350 | -0.02000000 | -0.05 | -0.02000000 | 70,052,655.29 | 1,693.77 |
03/29/12 | 41.89034900 | -0.17 | -0.41 | 41.87000000 | 167450 | -0.02000000 | -0.05 | -0.02000000 | 70,021,018.27 | 1,692.98 |
03/28/12 | 42.06447100 | -0.24 | -0.56 | 42.08000000 | 237983 | 0.02000000 | 0.04 | 0.02000000 | 70,312,067.73 | 1,700.00 |
03/27/12 | 42.30118000 | 0.00 | 0.01 | 42.28000000 | 371457 | -0.02000000 | -0.05 | -0.02000000 | 70,707,734.23 | 1,709.63 |
03/26/12 | 42.29798700 | 0.60 | 1.43 | 42.27000000 | 498286 | -0.03000000 | -0.07 | -0.03000000 | 70,702,397.34 | 1,709.53 |
03/23/12 | 41.70262800 | 0.13 | 0.32 | 41.72000000 | 170433 | 0.02000000 | 0.04 | 0.02000000 | 69,707,236.99 | 1,685.42 |
03/22/12 | 41.57157900 | -0.07 | -0.17 | 41.61000000 | 59507 | 0.04000000 | 0.09 | 0.04000000 | 69,488,184.05 | 1,680.10 |
03/21/12 | 41.64431000 | 0.16 | 0.39 | 41.66000000 | 137424 | 0.02000000 | 0.04 | 0.02000000 | 69,609,756.25 | 1,683.03 |
03/20/12 | 41.48092900 | 0.13 | 0.31 | 41.48000000 | 79478 | 0.00000000 | 0.00 | 0.00000000 | 58,966,427.29 | 1,676.49 |
03/19/12 | 41.35469100 | -0.04 | -0.11 | 41.34000000 | 506673 | -0.01000000 | -0.04 | -0.01000000 | 58,786,975.70 | 1,671.37 |
03/16/12 | 41.39826800 | -0.09 | -0.22 | 41.41000000 | 307176 | 0.01000000 | 0.03 | 0.01000000 | 58,848,922.61 | 1,673.09 |
03/15/12 | 41.49041200 | 0.17 | 0.42 | 41.49000000 | 151828 | 0.00000000 | 0.00 | 0.00000000 | 58,979,908.00 | 1,676.80 |
03/14/12 | 41.31866300 | 0.11 | 0.28 | 41.31000000 | 222871 | -0.01000000 | -0.02 | -0.01000000 | 58,735,760.80 | 1,669.84 |
03/13/12 | 41.20405800 | 0.22 | 0.53 | 41.19000000 | 257310 | -0.01000000 | -0.03 | -0.01000000 | 58,572,845.96 | 1,665.19 |
03/12/12 | 40.98831500 | 0.04 | 0.10 | 40.98000000 | 90946 | -0.01000000 | -0.02 | -0.01000000 | 58,266,161.81 | 1,656.55 |
03/09/12 | 40.94724700 | 0.27 | 0.65 | 40.95000000 | 286555 | 0.00000000 | 0.01 | 0.00000000 | 58,207,781.64 | 1,654.84 |
03/08/12 | 40.68095800 | 0.51 | 1.27 | 40.69000000 | 231746 | 0.01000000 | 0.02 | 0.01000000 | 57,829,243.58 | 1,644.06 |
03/07/12 | 40.17226700 | 0.40 | 1.00 | 40.20000000 | 147466 | 0.03000000 | 0.07 | 0.03000000 | 57,106,123.31 | 1,623.81 |
03/06/12 | 39.77457200 | -0.35 | -0.87 | 39.77000000 | 307808 | 0.00000000 | -0.01 | 0.00000000 | 78,416,802.72 | 1,607.71 |
03/05/12 | 40.12224400 | 0.15 | 0.39 | 40.13000000 | 231236 | 0.01000000 | 0.02 | 0.01000000 | 79,102,249.00 | 1,621.97 |
03/02/12 | 39.96793700 | -0.17 | -0.43 | 39.96000000 | 124147 | -0.01000000 | -0.02 | -0.01000000 | 78,798,027.12 | 1,615.78 |
03/01/12 | 40.14097100 | 0.20 | 0.50 | 40.13000000 | 404958 | -0.01000000 | -0.03 | -0.01000000 | 79,139,169.74 | 1,622.76 |
02/29/12 | 39.93955100 | -0.14 | -0.34 | 39.97000000 | 347766 | 0.03000000 | 0.08 | 0.03000000 | 82,736,019.50 | 1,614.60 |
02/28/12 | 40.07716800 | 0.37 | 0.92 | 40.07500000 | 151775 | 0.00000000 | -0.01 | 0.00000000 | 77,009,520.77 | 1,620.15 |
02/27/12 | 39.71031800 | 0.09 | 0.22 | 39.75000000 | 224866 | 0.04000000 | 0.10 | 0.04000000 | 96,159,767.54 | 1,605.36 |
02/24/12 | 39.62278300 | 0.08 | 0.20 | 39.63000000 | 217575 | 0.01000000 | 0.02 | 0.01000000 | 95,947,799.38 | 1,601.77 |
02/23/12 | 39.54221100 | 0.02 | 0.05 | 39.54000000 | 403763 | 0.00000000 | -0.01 | 0.00000000 | 95,752,690.50 | 1,598.50 |
02/22/12 | 39.52433400 | -0.19 | -0.48 | 39.50000000 | 426729 | -0.02000000 | -0.06 | -0.02000000 | 77,923,450.41 | 1,597.76 |
02/21/12 | 39.71680900 | -0.30 | -0.75 | 39.70000000 | 606083 | -0.02000000 | -0.04 | -0.02000000 | 78,302,922.11 | 1,605.60 |
02/17/12 | 40.01516600 | 0.37 | 0.93 | 40.04000000 | 287672 | 0.02000000 | 0.06 | 0.02000000 | 68,887,350.35 | 1,617.62 |
02/16/12 | 39.64768900 | 0.19 | 0.48 | 39.62000000 | 736647 | -0.03000000 | -0.07 | -0.03000000 | 56,360,420.31 | 1,602.74 |
02/15/12 | 39.45726900 | -0.36 | -0.91 | 39.44000000 | 465843 | -0.02000000 | -0.04 | -0.02000000 | 56,089,731.27 | 1,595.02 |
02/14/12 | 39.82152200 | 0.16 | 0.40 | 39.81000000 | 280416 | -0.01000000 | -0.03 | -0.01000000 | 48,643,224.05 | 1,609.94 |
02/13/12 | 39.66288300 | 0.13 | 0.32 | 39.64670000 | 395991 | -0.02000000 | -0.04 | -0.02000000 | 48,449,441.41 | 1,603.51 |
02/10/12 | 39.53509367 | -0.12 | -0.29 | 39.50000000 | 230052 | -0.04000000 | -0.09 | -0.04000000 | 48,293,342.85 | 1,598.50 |
02/09/12 | 39.65164033 | 0.11 | 0.29 | 39.66330000 | 29951 | 0.01000000 | 0.03 | 0.01000000 | 48,435,708.20 | 1,603.19 |
02/08/12 | 39.53851433 | 0.03 | 0.07 | 39.53000000 | 182484 | -0.01000000 | -0.02 | -0.01000000 | 42,366,743.84 | 1,598.63 |
02/07/12 | 39.51132800 | 0.00 | 0.01 | 39.52330000 | 124320 | 0.01000000 | 0.03 | 0.01000000 | 42,337,612.94 | 1,597.60 |
02/06/12 | 39.50679267 | -0.13 | -0.32 | 39.49670000 | n.a. | -0.01000000 | -0.03 | -0.01000000 | 42,332,753.34 | 1,597.49 |
02/03/12 | 39.63363767 | 0.39 | 0.99 | 39.62670000 | 77693 | -0.01000000 | -0.02 | -0.01000000 | 42,468,671.59 | 1,602.63 |
02/02/12 | 39.24343167 | 0.25 | 0.65 | 39.25330000 | 293049 | 0.01000000 | 0.03 | 0.01000000 | 53,823,583.31 | 1,586.86 |
02/01/12 | 38.99190400 | 0.08 | 0.21 | 38.99000000 | 147679 | 0.00000000 | 0.00 | 0.00000000 | 53,478,605.38 | 1,576.68 |
01/31/12 | 38.91022533 | -0.04 | -0.10 | 38.91670000 | 56397 | 0.01000000 | 0.02 | 0.01000000 | 53,366,580.64 | 1,573.36 |
01/30/12 | 38.94855633 | -0.19 | -0.49 | 38.93670000 | 103375 | -0.01000000 | -0.03 | -0.01000000 | 53,419,152.60 | 1,574.89 |
01/27/12 | 39.13996200 | 0.08 | 0.20 | 39.18670000 | 340833 | 0.05000000 | 0.12 | 0.05000000 | 53,681,671.24 | 1,582.57 |
01/26/12 | 39.06325900 | -0.05 | -0.12 | 39.03000000 | n.a. | -0.03000000 | -0.09 | -0.03000000 | 53,576,470.69 | 1,579.45 |
01/25/12 | 39.10840500 | 0.17 | 0.42 | 39.14330000 | 132613 | 0.03000000 | 0.09 | 0.03000000 | 53,638,390.17 | 1,581.21 |
01/24/12 | 38.94314967 | 0.20 | 0.52 | 38.95000000 | 108807 | 0.01000000 | 0.02 | 0.01000000 | 41,728,792.18 | 1,574.56 |
01/23/12 | 38.74246200 | -0.04 | -0.11 | 38.75670000 | 108807 | 0.01000000 | 0.04 | 0.01000000 | 64,759,226.33 | 1,566.42 |
01/20/12 | 38.78630133 | -0.29 | -0.75 | 38.77670000 | 154758 | -0.01000000 | -0.02 | -0.01000000 | 64,832,505.43 | 1,568.26 |
01/19/12 | 39.07836967 | 0.34 | 0.87 | 39.05000000 | 152491 | -0.03000000 | -0.07 | -0.03000000 | 59,458,951.09 | 1,580.05 |
01/18/12 | 38.73984733 | 0.56 | 1.46 | 38.73000000 | n.a. | -0.01000000 | -0.03 | -0.01000000 | 58,943,879.07 | 1,566.43 |
01/17/12 | 38.18303100 | 0.39 | 1.04 | 38.19670000 | n.a. | 0.01000000 | 0.04 | 0.01000000 | 58,096,665.57 | 1,543.88 |
01/13/12 | 37.79138733 | -0.04 | -0.10 | 37.77670000 | n.a. | -0.01000000 | -0.04 | -0.01000000 | 57,500,767.79 | 1,527.96 |
01/12/12 | 37.83081200 | -0.06 | -0.16 | 37.84000000 | n.a. | 0.01000000 | 0.02 | 0.01000000 | 57,560,753.53 | 1,529.54 |
01/11/12 | 37.89004767 | -0.04 | -0.11 | 37.89670000 | n.a. | 0.01000000 | 0.02 | 0.01000000 | 57,650,882.54 | 1,531.92 |
01/10/12 | 37.93185800 | 0.19 | 0.50 | 37.94000000 | 59200 | 0.01000000 | 0.02 | 0.01000000 | 120,302,063.55 | 1,533.61 |
01/09/12 | 37.74335033 | -0.01 | -0.02 | 37.74000000 | 75074 | 0.00000000 | -0.01 | 0.00000000 | 119,704,206.58 | 1,525.96 |
01/06/12 | 37.74980333 | 0.15 | 0.41 | 37.75000000 | 247044 | 0.00000000 | 0.00 | 0.00000000 | 119,724,671.81 | 1,526.17 |
01/05/12 | 37.59695233 | -0.04 | -0.11 | 37.60000000 | 147041 | 0.00000000 | 0.01 | 0.00000000 | 119,239,900.44 | 1,520.00 |
01/04/12 | 37.63746867 | 0.06 | 0.16 | 37.63670000 | 89586 | 0.00000000 | 0.00 | 0.00000000 | 119,368,398.65 | 1,521.63 |
01/03/12 | 37.57800167 | 0.32 | 0.87 | 37.58000000 | 39483 | 0.00000000 | 0.01 | 0.00000000 | 119,179,797.50 | 1,519.39 |
12/30/11 | 37.25465800 | -0.25 | -0.67 | 37.23666700 | 38430 | -0.02000000 | -0.05 | -0.02000000 | 118,154,303.33 | 1,506.25 |
12/29/11 | 37.50444667 | 0.22 | 0.58 | 37.49333300 | 66620 | -0.01000000 | -0.03 | -0.01000000 | 73,941,179.43 | 1,516.40 |
12/28/11 | 37.28870000 | -0.29 | -0.76 | 37.35333300 | 208028 | 0.06000000 | 0.17 | 0.06000000 | 118,262,268.09 | 1,507.70 |
12/27/11 | 37.57562083 | -0.05 | -0.14 | 37.59333300 | 484869 | 0.02000000 | 0.05 | 0.02000000 | 119,172,246.30 | 1,518.41 |
12/23/11 | 37.62668933 | 0.29 | 0.76 | 37.62666700 | 16750 | 0.00000000 | 0.00 | 0.00000000 | 119,334,212.35 | 1,520.32 |
12/22/11 | 37.34138167 | 0.03 | 0.07 | 37.32000000 | n.a. | -0.02000000 | -0.06 | -0.02000000 | 129,631,764.94 | 1,508.80 |
12/21/11 | 37.31599033 | -0.00 | -0.00 | 37.32000000 | n.a. | 0.00000000 | 0.01 | 0.00000000 | 129,543,617.97 | 1,507.79 |
12/20/11 | 37.31714100 | 0.00 | 0.00 | 36.34000000 | n.a. | -0.98000000 | -2.62 | -0.98000000 | 129,547,612.54 | 1,507.94 |