VanEck Steel ETF - SLX |
Date | NAV | Change | % Change | Last Trade | Volume | Premium/Discount | % Premium/Discount | Premium/Discount | AUM | Index Level |
08/16/22 | 57.11144000 | 0.71 | 1.25 | 57.08000000 | 20382 | -0.03000000 | -0.06 | -0.03000000 | 97,089,446.78 | 2,926.08 |
08/15/22 | 56.40555000 | -0.87 | -1.52 | 56.43000000 | 33158 | 0.02000000 | 0.04 | 0.02000000 | 95,889,430.64 | 2,889.90 |
08/12/22 | 57.27574000 | 0.81 | 1.43 | 57.34000000 | 12191 | 0.06000000 | 0.11 | 0.06000000 | 97,368,760.22 | 2,932.44 |
08/11/22 | 56.46789000 | 0.41 | 0.73 | 56.54000000 | 25450 | 0.07000000 | 0.13 | 0.07000000 | 95,995,419.88 | 2,890.01 |
08/10/22 | 56.06076000 | 1.22 | 2.23 | 56.10000000 | 13589 | 0.04000000 | 0.07 | 0.04000000 | 95,303,292.17 | 2,869.18 |
08/09/22 | 54.83809000 | 0.76 | 1.40 | 54.88000000 | 10346 | 0.04000000 | 0.08 | 0.04000000 | 93,224,749.71 | 2,806.62 |
08/08/22 | 54.08072000 | 0.36 | 0.67 | 54.12000000 | 10772 | 0.04000000 | 0.07 | 0.04000000 | 91,937,227.51 | 2,767.86 |
08/05/22 | 53.72337000 | 1.04 | 1.97 | 53.72000000 | 9536 | 0.00000000 | -0.01 | 0.00000000 | 91,329,730.37 | 2,749.59 |
08/04/22 | 52.68369000 | 0.60 | 1.14 | 52.73000000 | 30982 | 0.05000000 | 0.09 | 0.05000000 | 89,562,271.65 | 2,696.36 |
08/03/22 | 52.08836000 | -0.57 | -1.09 | 52.11000000 | 31316 | 0.02000000 | 0.04 | 0.02000000 | 88,550,204.55 | 2,665.93 |
08/02/22 | 52.65978000 | -0.74 | -1.38 | 52.66000000 | 25985 | 0.00000000 | 0.00 | 0.00000000 | 89,521,631.61 | 2,695.20 |
08/01/22 | 53.39795000 | -0.53 | -0.98 | 53.37000000 | 16667 | -0.03000000 | -0.05 | -0.03000000 | 90,776,521.84 | 2,732.99 |
07/29/22 | 53.92852000 | 1.31 | 2.48 | 53.97000000 | 14012 | 0.04000000 | 0.08 | 0.04000000 | 91,678,488.18 | 2,760.26 |
07/28/22 | 52.62197000 | 0.70 | 1.36 | 52.60000000 | 21706 | -0.02000000 | -0.04 | -0.02000000 | 89,457,345.04 | 2,693.31 |
07/27/22 | 51.91705000 | 1.32 | 2.60 | 51.89000000 | 14787 | -0.03000000 | -0.05 | -0.03000000 | 88,258,982.06 | 2,657.24 |
07/26/22 | 50.59943000 | -0.14 | -0.28 | 50.58000000 | 9294 | -0.02000000 | -0.04 | -0.02000000 | 86,019,033.37 | 2,589.78 |
07/25/22 | 50.74244000 | 1.63 | 3.32 | 50.69000000 | 24033 | -0.05000000 | -0.10 | -0.05000000 | 86,262,139.53 | 2,597.11 |
07/22/22 | 49.11344000 | -1.17 | -2.33 | 49.16000000 | 29375 | 0.05000000 | 0.09 | 0.05000000 | 83,492,851.42 | 2,513.70 |
07/21/22 | 50.28314000 | 0.73 | 1.46 | 50.25000000 | 8252 | -0.03000000 | -0.07 | -0.03000000 | 85,481,331.94 | 2,573.55 |
07/20/22 | 49.55733000 | -0.10 | -0.20 | 49.52000000 | 18984 | -0.04000000 | -0.08 | -0.04000000 | 86,725,323.19 | 2,536.40 |
07/19/22 | 49.65645000 | 1.38 | 2.86 | 49.59000000 | 17637 | -0.07000000 | -0.13 | -0.07000000 | 86,898,783.79 | 2,541.48 |
07/18/22 | 48.27806000 | 0.69 | 1.45 | 48.31000000 | 16391 | 0.03000000 | 0.07 | 0.03000000 | 84,486,596.33 | 2,470.92 |
07/15/22 | 47.58925000 | 0.92 | 1.97 | 47.54000000 | 20569 | -0.05000000 | -0.10 | -0.05000000 | 84,470,910.35 | 2,435.60 |
07/14/22 | 46.66936000 | -2.05 | -4.22 | 46.66000000 | 21379 | -0.01000000 | -0.02 | -0.01000000 | 82,838,106.15 | 2,388.53 |
07/13/22 | 48.72338000 | 0.70 | 1.45 | 48.74000000 | 16578 | 0.02000000 | 0.03 | 0.02000000 | 86,483,996.08 | 2,493.68 |
07/12/22 | 48.02623000 | -0.05 | -0.10 | 48.07000000 | 95433 | 0.04000000 | 0.09 | 0.04000000 | 86,447,218.86 | 2,457.99 |
07/11/22 | 48.07323000 | -0.98 | -2.00 | 48.11000000 | 23325 | 0.04000000 | 0.08 | 0.04000000 | 86,531,819.32 | 2,460.38 |
07/08/22 | 49.05309000 | -0.34 | -0.68 | 49.02000000 | 34023 | -0.03000000 | -0.07 | -0.03000000 | 88,295,560.47 | 2,510.44 |
07/07/22 | 49.38814000 | 2.05 | 4.34 | 49.35000000 | 29038 | -0.04000000 | -0.08 | -0.04000000 | 88,898,644.37 | 2,527.55 |
07/06/22 | 47.33488000 | -0.23 | -0.49 | 47.31000000 | 19653 | -0.02000000 | -0.05 | -0.02000000 | 86,386,162.50 | 2,422.40 |
07/05/22 | 47.56689000 | -1.64 | -3.33 | 47.54000000 | 43660 | -0.03000000 | -0.06 | -0.03000000 | 86,809,575.23 | 2,434.26 |
07/01/22 | 49.20433000 | -0.32 | -0.64 | 49.19000000 | 29847 | -0.01000000 | -0.03 | -0.01000000 | 91,028,005.02 | 2,517.97 |
06/30/22 | 49.52199000 | -1.21 | -2.39 | 49.47000000 | 56669 | -0.05000000 | -0.10 | -0.05000000 | 92,853,740.37 | 2,534.22 |
06/29/22 | 50.73648000 | -0.69 | -1.34 | 50.74000000 | 25695 | 0.00000000 | 0.01 | 0.00000000 | 97,667,722.56 | 2,596.31 |
06/28/22 | 51.42532000 | -0.40 | -0.77 | 51.44000000 | 32329 | 0.01000000 | 0.03 | 0.01000000 | 98,993,743.42 | 2,631.64 |
06/27/22 | 51.82381000 | 0.53 | 1.03 | 51.81000000 | 17302 | -0.01000000 | -0.03 | -0.01000000 | 98,465,230.44 | 2,652.05 |
06/24/22 | 51.29688000 | 1.82 | 3.68 | 51.26000000 | 53633 | -0.04000000 | -0.07 | -0.04000000 | 97,464,070.33 | 2,626.69 |
06/23/22 | 49.47841000 | -1.16 | -2.28 | 49.49000000 | 62192 | 0.01000000 | 0.02 | 0.01000000 | 94,008,973.18 | 2,533.38 |
06/22/22 | 50.63355000 | -2.06 | -3.91 | 50.68000000 | 39649 | 0.05000000 | 0.09 | 0.05000000 | 96,203,746.59 | 2,592.60 |
06/21/22 | 52.69224000 | 0.07 | 0.14 | 52.72000000 | 22363 | 0.03000000 | 0.05 | 0.03000000 | 100,115,251.01 | 2,698.15 |
06/17/22 | 52.61862000 | -0.57 | -1.08 | 52.61000000 | 24146 | -0.01000000 | -0.02 | -0.01000000 | 99,975,372.84 | 2,694.22 |
06/16/22 | 53.19266000 | -2.52 | -4.53 | 53.16000000 | 38242 | -0.03000000 | -0.06 | -0.03000000 | 102,395,877.09 | 2,852.89 |
06/15/22 | 55.71374000 | 1.03 | 1.89 | 55.69000000 | 33417 | -0.02000000 | -0.04 | -0.02000000 | 107,248,954.95 | 2,852.89 |
06/14/22 | 54.68158000 | -0.44 | -0.80 | 54.64000000 | 41865 | -0.04000000 | -0.08 | -0.04000000 | 105,262,050.57 | 2,799.92 |
06/13/22 | 55.12198000 | -3.19 | -5.47 | 55.10000000 | 59558 | -0.02000000 | -0.04 | -0.02000000 | 106,109,813.37 | 2,822.47 |
06/10/22 | 58.31160000 | -1.44 | -2.41 | 58.36000000 | 35858 | 0.05000000 | 0.08 | 0.05000000 | 112,249,837.54 | 2,985.91 |
06/09/22 | 59.75063000 | -2.81 | -4.49 | 59.78000000 | 51695 | 0.03000000 | 0.05 | 0.03000000 | 115,019,954.15 | 3,059.66 |
06/08/22 | 62.55968000 | -2.66 | -4.07 | 62.58000000 | 73309 | 0.02000000 | 0.03 | 0.02000000 | 121,991,385.64 | 3,203.67 |
06/07/22 | 65.21507000 | 1.22 | 1.91 | 65.26000000 | 65910 | 0.04000000 | 0.07 | 0.04000000 | 127,169,384.57 | 3,277.04 |
06/06/22 | 63.99228000 | 0.56 | 0.88 | 64.02000000 | 24917 | 0.03000000 | 0.04 | 0.03000000 | 124,784,936.64 | 3,277.04 |
06/03/22 | 63.43625000 | -0.88 | -1.37 | 63.45000000 | 83914 | 0.01000000 | 0.02 | 0.01000000 | 128,458,399.10 | 3,248.40 |
06/02/22 | 64.31738000 | 1.51 | 2.41 | 64.34000000 | 72123 | 0.02000000 | 0.04 | 0.02000000 | 130,242,689.90 | 3,293.54 |
06/01/22 | 62.80439000 | -0.07 | -0.11 | 62.81000000 | 41554 | 0.01000000 | 0.01 | 0.01000000 | 128,749,007.94 | 3,215.92 |
05/31/22 | 62.87160000 | -1.43 | -2.22 | 62.84000000 | 50315 | -0.03000000 | -0.05 | -0.03000000 | 128,886,776.47 | 3,219.32 |
05/27/22 | 64.29831000 | 1.45 | 2.31 | 64.32000000 | 25773 | 0.02000000 | 0.03 | 0.02000000 | 133,418,996.47 | 3,292.36 |
05/26/22 | 62.84952000 | 1.67 | 2.72 | 62.87000000 | 22794 | 0.02000000 | 0.03 | 0.02000000 | 130,412,761.51 | 3,217.79 |
05/25/22 | 61.18396000 | 0.81 | 1.34 | 61.18000000 | 35368 | 0.00000000 | -0.01 | 0.00000000 | 128,486,316.05 | 3,132.48 |
05/24/22 | 60.37656000 | -0.14 | -0.24 | 60.33000000 | 25953 | -0.05000000 | -0.08 | -0.05000000 | 126,790,775.75 | 3,091.05 |
05/23/22 | 60.52023000 | 2.06 | 3.52 | 60.48000000 | 28082 | -0.04000000 | -0.07 | -0.04000000 | 127,092,473.30 | 3,098.37 |
05/20/22 | 58.46163000 | 0.61 | 1.05 | 58.39000000 | 22613 | -0.07000000 | -0.12 | -0.07000000 | 124,230,971.84 | 2,992.73 |
05/19/22 | 57.85389000 | 0.83 | 1.46 | 57.84000000 | 30986 | -0.01000000 | -0.02 | -0.01000000 | 122,939,509.45 | 2,961.62 |
05/18/22 | 57.02259000 | -2.19 | -3.70 | 57.00000000 | 50965 | -0.02000000 | -0.04 | -0.02000000 | 122,598,570.51 | 2,918.92 |
05/17/22 | 59.21439000 | 1.99 | 3.47 | 59.17000000 | 38300 | -0.04000000 | -0.07 | -0.04000000 | 127,310,947.19 | 3,031.41 |
05/16/22 | 57.22595000 | 0.58 | 1.02 | 57.16000000 | 39913 | -0.07000000 | -0.12 | -0.07000000 | 123,035,795.50 | 2,928.91 |
05/13/22 | 56.64534000 | 1.10 | 1.97 | 56.67000000 | 49727 | 0.02000000 | 0.04 | 0.02000000 | 121,787,480.35 | 2,899.03 |
05/12/22 | 55.54974000 | -0.61 | -1.09 | 55.50000000 | 35464 | -0.05000000 | -0.09 | -0.05000000 | 119,431,936.31 | 2,842.47 |
05/11/22 | 56.15931000 | -0.18 | -0.32 | 56.16000000 | 109018 | 0.00000000 | 0.00 | 0.00000000 | 123,550,481.81 | 2,873.52 |
05/10/22 | 56.34144000 | -0.41 | -0.71 | 56.24000000 | 73066 | -0.10000000 | -0.18 | -0.10000000 | 123,951,173.56 | 2,880.35 |
05/09/22 | 56.74649000 | -2.47 | -4.18 | 56.77000000 | 99691 | 0.02000000 | 0.04 | 0.02000000 | 127,679,600.31 | 2,902.89 |
05/06/22 | 59.21927000 | -0.91 | -1.51 | 59.23000000 | 78977 | 0.01000000 | 0.02 | 0.01000000 | 133,243,352.08 | 3,029.46 |
05/05/22 | 60.12576000 | -3.73 | -5.85 | 60.09000000 | 57916 | -0.04000000 | -0.06 | -0.04000000 | 136,786,095.05 | 3,075.87 |
05/04/22 | 63.86055000 | 1.13 | 1.81 | 63.84000000 | 54806 | -0.02000000 | -0.03 | -0.02000000 | 145,282,748.61 | 3,267.16 |
05/03/22 | 62.72658000 | 1.27 | 2.06 | 62.77000000 | 46027 | 0.04000000 | 0.07 | 0.04000000 | 142,702,962.05 | 3,209.14 |
05/02/22 | 61.45840000 | -0.83 | -1.34 | 61.40000000 | 88128 | -0.06000000 | -0.10 | -0.06000000 | 141,354,326.70 | 3,144.25 |
04/29/22 | 62.29276000 | -1.46 | -2.29 | 62.27000000 | 29087 | -0.02000000 | -0.04 | -0.02000000 | 143,273,340.43 | 3,186.84 |
04/28/22 | 63.75402000 | 1.33 | 2.13 | 63.76000000 | 21841 | 0.01000000 | 0.01 | 0.01000000 | 146,634,254.31 | 3,261.46 |
04/27/22 | 62.42574000 | 1.66 | 2.74 | 62.40000000 | 75774 | -0.03000000 | -0.04 | -0.03000000 | 145,139,833.99 | 3,193.50 |
04/26/22 | 60.76213000 | -2.00 | -3.19 | 60.74000000 | 108363 | -0.02000000 | -0.04 | -0.02000000 | 142,791,003.76 | 3,108.40 |
04/25/22 | 62.76535000 | -1.87 | -2.89 | 62.76000000 | 240310 | -0.01000000 | -0.01 | -0.01000000 | 152,205,966.31 | 3,210.78 |
04/22/22 | 64.63215000 | -2.59 | -3.85 | 64.58000000 | 176573 | -0.05000000 | -0.08 | -0.05000000 | 159,964,565.14 | 3,306.10 |
04/21/22 | 67.21972000 | -2.06 | -2.98 | 67.18000000 | 165102 | -0.04000000 | -0.06 | -0.04000000 | 166,368,815.51 | 3,438.35 |
04/20/22 | 69.28419000 | -0.91 | -1.29 | 69.31000000 | 98125 | 0.03000000 | 0.04 | 0.03000000 | 173,210,484.95 | 3,543.86 |
04/19/22 | 70.19059000 | 0.30 | 0.42 | 70.17000000 | 54382 | -0.02000000 | -0.03 | -0.02000000 | 170,212,188.93 | 3,590.15 |
04/18/22 | 69.89498000 | 0.23 | 0.33 | 69.94000000 | 112162 | 0.05000000 | 0.06 | 0.05000000 | 169,495,329.66 | 3,574.96 |
04/14/22 | 69.66520000 | -0.17 | -0.24 | 69.70000000 | 75387 | 0.03000000 | 0.05 | 0.03000000 | 165,454,851.80 | 3,563.01 |
04/13/22 | 69.83104000 | 1.76 | 2.59 | 69.80000000 | 125053 | -0.03000000 | -0.04 | -0.03000000 | 162,357,168.79 | 3,571.44 |
04/12/22 | 68.07010000 | 0.60 | 0.88 | 68.03000000 | 146045 | -0.04000000 | -0.06 | -0.04000000 | 158,262,975.10 | 3,481.35 |
04/11/22 | 67.47430000 | -0.05 | -0.08 | 67.45000000 | 27280 | -0.02000000 | -0.04 | -0.02000000 | 156,877,747.70 | 3,450.84 |
04/08/22 | 67.52661000 | -0.07 | -0.10 | 67.52000000 | 62185 | -0.01000000 | -0.01 | -0.01000000 | 156,999,377.99 | 3,453.36 |
04/07/22 | 67.59319000 | 0.56 | 0.83 | 67.54000000 | 85245 | -0.05000000 | -0.08 | -0.05000000 | 155,464,332.43 | 3,456.71 |
04/06/22 | 67.03546000 | -0.51 | -0.75 | 67.00000000 | 110314 | -0.04000000 | -0.05 | -0.04000000 | 154,181,551.37 | 3,428.15 |
04/05/22 | 67.54530000 | -1.60 | -2.31 | 67.58000000 | 32690 | 0.03000000 | 0.05 | 0.03000000 | 155,354,192.91 | 3,454.17 |
04/04/22 | 69.14583000 | 0.01 | 0.01 | 69.13000000 | 37622 | -0.02000000 | -0.02 | -0.02000000 | 159,035,405.07 | 3,535.95 |
04/01/22 | 69.13639000 | 1.26 | 1.86 | 69.14000000 | 77387 | 0.00000000 | 0.01 | 0.00000000 | 159,013,698.20 | 3,535.31 |
03/31/22 | 67.87459000 | -0.35 | -0.52 | 67.84000000 | 77189 | -0.03000000 | -0.05 | -0.03000000 | 156,111,556.61 | 3,470.75 |
03/30/22 | 68.22941000 | 0.33 | 0.49 | 68.19000000 | 40564 | -0.04000000 | -0.06 | -0.04000000 | 160,339,113.32 | 3,488.59 |
03/29/22 | 67.89694000 | -0.84 | -1.22 | 67.87000000 | 73088 | -0.03000000 | -0.04 | -0.03000000 | 159,557,808.91 | 3,469.94 |
03/28/22 | 68.73497000 | -1.02 | -1.47 | 68.79000000 | 83845 | 0.06000000 | 0.08 | 0.06000000 | 158,090,424.94 | 3,513.05 |
03/25/22 | 69.75889000 | 0.61 | 0.88 | 69.79000000 | 175443 | 0.03000000 | 0.04 | 0.03000000 | 153,469,553.85 | 3,565.63 |
03/24/22 | 69.14780000 | 1.75 | 2.60 | 69.17000000 | 131817 | 0.02000000 | 0.03 | 0.02000000 | 150,396,469.26 | 3,534.10 |
03/23/22 | 67.39769000 | 0.80 | 1.20 | 67.38000000 | 121524 | -0.02000000 | -0.03 | -0.02000000 | 144,905,028.02 | 3,443.88 |
03/22/22 | 66.59900000 | -0.38 | -0.57 | 66.60000000 | 168289 | 0.00000000 | 0.00 | 0.00000000 | 138,192,919.79 | 3,402.68 |
03/21/22 | 66.98341000 | 2.25 | 3.47 | 66.99000000 | 179069 | 0.01000000 | 0.01 | 0.01000000 | 135,641,411.92 | 3,422.45 |
03/18/22 | 64.73517000 | 0.46 | 0.72 | 64.75000000 | 57746 | 0.01000000 | 0.02 | 0.01000000 | 129,470,335.68 | 3,306.49 |
03/17/22 | 64.27282000 | 1.99 | 3.20 | 64.23000000 | 71240 | -0.04000000 | -0.07 | -0.04000000 | 128,545,637.63 | 3,282.61 |
03/16/22 | 62.27969000 | 1.61 | 2.66 | 62.29000000 | 57620 | 0.01000000 | 0.02 | 0.01000000 | 124,559,382.97 | 3,179.79 |
03/15/22 | 60.66871000 | -0.27 | -0.44 | 60.65000000 | 53609 | -0.02000000 | -0.03 | -0.02000000 | 122,854,143.38 | 3,096.68 |
03/14/22 | 60.93646000 | -2.03 | -3.23 | 60.97000000 | 119048 | 0.03000000 | 0.06 | 0.03000000 | 123,396,325.13 | 3,110.44 |
03/11/22 | 62.96876000 | -0.89 | -1.39 | 63.01000000 | 47275 | 0.04000000 | 0.07 | 0.04000000 | 127,511,734.43 | 3,215.08 |
03/10/22 | 63.85523000 | 1.78 | 2.88 | 63.88000000 | 100660 | 0.02000000 | 0.04 | 0.02000000 | 129,306,834.55 | 3,261.24 |
03/09/22 | 62.07061000 | 0.89 | 1.45 | 62.02000000 | 52815 | -0.05000000 | -0.08 | -0.05000000 | 122,589,464.36 | 3,168.64 |
03/08/22 | 61.18096000 | -1.71 | -2.73 | 61.21000000 | 81197 | 0.03000000 | 0.05 | 0.03000000 | 120,832,391.78 | 3,122.90 |
03/07/22 | 62.89541000 | -1.00 | -1.57 | 62.86000000 | 122160 | -0.04000000 | -0.06 | -0.04000000 | 124,218,444.13 | 3,210.34 |
03/04/22 | 63.89677000 | -0.37 | -0.58 | 63.88000000 | 84496 | -0.02000000 | -0.03 | -0.02000000 | 124,598,696.00 | 3,261.29 |
03/03/22 | 64.26842000 | 1.16 | 1.84 | 64.25000000 | 165295 | -0.02000000 | -0.03 | -0.02000000 | 125,323,411.52 | 3,280.24 |
03/02/22 | 63.10740000 | 2.55 | 4.22 | 63.08000000 | 91643 | -0.03000000 | -0.04 | -0.03000000 | 121,481,750.46 | 3,221.00 |
03/01/22 | 60.55287000 | 0.51 | 0.84 | 60.61000000 | 122410 | 0.06000000 | 0.09 | 0.06000000 | 116,564,277.00 | 3,090.65 |
02/28/22 | 60.04602000 | 0.93 | 1.58 | 60.08000000 | 114691 | 0.03000000 | 0.06 | 0.03000000 | 115,588,588.66 | 3,064.75 |
02/25/22 | 59.11156000 | 3.36 | 6.02 | 59.10000000 | 77242 | -0.01000000 | -0.02 | -0.01000000 | 113,789,756.60 | 3,016.95 |
02/24/22 | 55.75413000 | -0.40 | -0.72 | 55.72000000 | 113338 | -0.03000000 | -0.06 | -0.03000000 | 107,326,694.43 | 2,845.62 |
02/23/22 | 56.15776000 | -0.58 | -1.03 | 56.14000000 | 37689 | -0.02000000 | -0.03 | -0.02000000 | 108,103,686.39 | 2,866.16 |
02/22/22 | 56.74007000 | -0.10 | -0.17 | 56.72000000 | 53398 | -0.02000000 | -0.04 | -0.02000000 | 109,224,634.88 | 2,895.81 |
02/18/22 | 56.83747000 | 0.10 | 0.18 | 56.87000000 | 36492 | 0.03000000 | 0.06 | 0.03000000 | 109,412,136.26 | 2,900.63 |
02/17/22 | 56.73583000 | -1.54 | -2.65 | 56.72000000 | 33264 | -0.02000000 | -0.03 | -0.02000000 | 109,216,469.70 | 2,895.40 |
02/16/22 | 58.27757000 | 0.31 | 0.54 | 58.29000000 | 30025 | 0.01000000 | 0.02 | 0.01000000 | 115,098,195.10 | 2,973.97 |
02/15/22 | 57.96546000 | 0.66 | 1.15 | 57.92000000 | 72121 | -0.05000000 | -0.08 | -0.05000000 | 114,481,785.38 | 2,957.99 |
02/14/22 | 57.30896000 | -0.30 | -0.52 | 57.32000000 | 41081 | 0.01000000 | 0.02 | 0.01000000 | 113,185,187.34 | 2,924.44 |
02/11/22 | 57.60667000 | -0.99 | -1.69 | 57.64000000 | 62182 | 0.03000000 | 0.06 | 0.03000000 | 113,773,176.75 | 2,939.50 |
02/10/22 | 58.59741000 | 0.02 | 0.04 | 58.59000000 | 112323 | -0.01000000 | -0.01 | -0.01000000 | 115,729,891.38 | 2,990.02 |
02/09/22 | 58.57572000 | 1.00 | 1.74 | 58.51000000 | 33745 | -0.07000000 | -0.11 | -0.07000000 | 115,687,043.87 | 2,988.86 |
02/08/22 | 57.57368000 | 1.37 | 2.45 | 57.53000000 | 29993 | -0.04000000 | -0.08 | -0.04000000 | 113,708,022.29 | 2,937.69 |
02/07/22 | 56.19917000 | 0.92 | 1.67 | 56.18000000 | 33170 | -0.02000000 | -0.03 | -0.02000000 | 110,993,358.63 | 2,867.54 |
02/04/22 | 55.27590000 | 0.35 | 0.64 | 55.26000000 | 17737 | -0.02000000 | -0.03 | -0.02000000 | 109,169,893.57 | 2,820.33 |
02/03/22 | 54.92366000 | -0.64 | -1.16 | 54.89000000 | 27495 | -0.03000000 | -0.06 | -0.03000000 | 108,474,232.98 | 2,802.32 |
02/02/22 | 55.56679000 | 0.73 | 1.33 | 55.57000000 | 25567 | 0.00000000 | 0.01 | 0.00000000 | 109,744,405.73 | 2,835.07 |
02/01/22 | 54.83716000 | 2.48 | 4.73 | 54.82000000 | 39829 | -0.02000000 | -0.03 | -0.02000000 | 109,674,323.05 | 2,797.83 |
01/31/22 | 52.36079000 | 0.03 | 0.05 | 52.31000000 | 71650 | -0.05000000 | -0.10 | -0.05000000 | 104,721,577.03 | 2,671.47 |
01/28/22 | 52.33392000 | 0.17 | 0.33 | 52.33000000 | 27732 | 0.00000000 | -0.01 | 0.00000000 | 104,667,833.19 | 2,670.00 |
01/27/22 | 52.16270000 | 0.02 | 0.04 | 52.16000000 | 44889 | 0.00000000 | -0.01 | 0.00000000 | 104,325,402.46 | 2,661.24 |
01/26/22 | 52.14394000 | -0.11 | -0.22 | 52.07000000 | 39000 | -0.07000000 | -0.14 | -0.07000000 | 104,287,882.17 | 2,660.24 |
01/25/22 | 52.25644000 | -0.11 | -0.20 | 52.22000000 | 32879 | -0.04000000 | -0.07 | -0.04000000 | 104,512,880.25 | 2,665.96 |
01/24/22 | 52.36224000 | -0.11 | -0.21 | 52.34000000 | 62467 | -0.02000000 | -0.04 | -0.02000000 | 104,724,477.19 | 2,671.31 |
01/21/22 | 52.47075000 | -2.55 | -4.64 | 52.45000000 | 66730 | -0.02000000 | -0.04 | -0.02000000 | 104,941,492.27 | 2,676.78 |
01/20/22 | 55.02554000 | -1.42 | -2.51 | 55.01000000 | 49125 | -0.02000000 | -0.03 | -0.02000000 | 110,051,087.08 | 2,807.08 |
01/19/22 | 56.44295000 | 0.54 | 0.96 | 56.47000000 | 24321 | 0.03000000 | 0.05 | 0.03000000 | 114,296,964.33 | 2,879.35 |
01/18/22 | 55.90366000 | -1.06 | -1.87 | 55.88000000 | 30490 | -0.02000000 | -0.04 | -0.02000000 | 113,204,917.69 | 2,851.84 |
01/14/22 | 56.96817000 | -0.13 | -0.23 | 57.01000000 | 30177 | 0.04000000 | 0.07 | 0.04000000 | 115,360,540.32 | 2,905.96 |
01/13/22 | 57.09728000 | -0.62 | -1.08 | 57.11000000 | 66780 | 0.01000000 | 0.02 | 0.01000000 | 115,621,983.29 | 2,912.49 |
01/12/22 | 57.72134000 | 1.64 | 2.92 | 57.71000000 | 96944 | -0.01000000 | -0.02 | -0.01000000 | 116,885,716.48 | 2,944.29 |
01/11/22 | 56.08135000 | 0.88 | 1.60 | 56.03000000 | 27109 | -0.05000000 | -0.09 | -0.05000000 | 113,564,725.49 | 2,860.61 |
01/10/22 | 55.19829000 | -0.66 | -1.18 | 55.16000000 | 51740 | -0.04000000 | -0.07 | -0.04000000 | 111,776,540.70 | 2,815.53 |
01/07/22 | 55.85779000 | 1.11 | 2.03 | 55.85000000 | 44472 | -0.01000000 | -0.01 | -0.01000000 | 113,112,024.44 | 2,849.04 |
01/06/22 | 54.74675000 | -0.08 | -0.15 | 54.75000000 | 48538 | 0.00000000 | 0.01 | 0.00000000 | 110,862,168.03 | 2,792.23 |
01/05/22 | 54.82700000 | 0.79 | 1.46 | 54.83000000 | 118201 | 0.00000000 | 0.01 | 0.00000000 | 115,136,707.50 | 2,796.28 |
01/04/22 | 54.03918000 | 0.82 | 1.53 | 54.05000000 | 89820 | 0.01000000 | 0.02 | 0.01000000 | 113,482,281.84 | 2,756.04 |
01/03/22 | 53.22302000 | -0.03 | -0.05 | 53.16000000 | 25872 | -0.06000000 | -0.12 | -0.06000000 | 111,768,340.59 | 2,714.38 |
12/31/21 | 53.24943000 | 0.31 | 0.59 | 53.19000000 | 33033 | -0.06000000 | -0.11 | -0.06000000 | 118,479,977.44 | 2,715.60 |
12/30/21 | 52.93732000 | 0.20 | 0.38 | 52.94000000 | 354202 | 0.00000000 | 0.01 | 0.00000000 | 120,432,412.20 | 2,701.94 |
12/29/21 | 52.73668000 | -0.03 | -0.05 | 52.73000000 | 27735 | -0.01000000 | -0.01 | -0.01000000 | 122,612,771.67 | 2,689.44 |
12/28/21 | 52.76507000 | -0.45 | -0.84 | 52.74000000 | 36241 | -0.03000000 | -0.05 | -0.03000000 | 121,359,666.30 | 2,690.86 |
12/27/21 | 53.21205000 | 0.72 | 1.36 | 53.19000000 | 35311 | -0.02000000 | -0.04 | -0.02000000 | 122,387,717.77 | 2,713.69 |
12/23/21 | 52.49615000 | -0.05 | -0.09 | 52.52000000 | 43601 | 0.02000000 | 0.05 | 0.02000000 | 120,741,134.18 | 2,676.93 |
12/22/21 | 52.54316000 | 0.49 | 0.93 | 52.50000000 | 24059 | -0.04000000 | -0.08 | -0.04000000 | 120,849,274.40 | 2,679.30 |
12/21/21 | 52.05655000 | 1.20 | 2.35 | 52.05000000 | 27934 | -0.01000000 | -0.01 | -0.01000000 | 119,730,066.30 | 2,654.37 |
12/20/21 | 50.85896000 | -5.56 | -9.86 | 50.91000000 | 138715 | 0.05000000 | 0.10 | 0.05000000 | 116,975,598.81 | 2,593.07 |
12/17/21 | 56.42078000 | -0.07 | -0.13 | 56.45000000 | 49895 | 0.03000000 | 0.05 | 0.03000000 | 131,178,309.44 | 2,684.95 |
12/16/21 | 56.49434000 | 1.47 | 2.68 | 56.53000000 | 129340 | 0.04000000 | 0.06 | 0.04000000 | 127,112,266.86 | 2,688.42 |
12/15/21 | 55.01970000 | -0.79 | -1.41 | 54.99000000 | 42845 | -0.03000000 | -0.05 | -0.03000000 | 123,794,321.18 | 2,618.08 |
12/14/21 | 55.80544000 | 0.63 | 1.14 | 55.79000000 | 52662 | -0.02000000 | -0.03 | -0.02000000 | 125,562,242.91 | 2,655.51 |
12/13/21 | 55.17496000 | -0.05 | -0.09 | 55.21000000 | 50572 | 0.04000000 | 0.06 | 0.04000000 | 124,143,652.98 | 2,625.42 |
12/10/21 | 55.22358000 | -0.09 | -0.17 | 55.19000000 | 13675 | -0.03000000 | -0.06 | -0.03000000 | 124,253,044.78 | 2,627.63 |
12/09/21 | 55.31578000 | -0.45 | -0.81 | 55.28000000 | 20412 | -0.04000000 | -0.06 | -0.04000000 | 124,460,494.20 | 2,631.99 |
12/08/21 | 55.76842000 | 0.17 | 0.31 | 55.68000000 | 53452 | -0.09000000 | -0.16 | -0.09000000 | 125,478,941.50 | 2,653.53 |
12/07/21 | 55.59694000 | 1.49 | 2.76 | 55.58000000 | 36003 | -0.02000000 | -0.03 | -0.02000000 | 125,093,115.87 | 2,647.90 |
12/06/21 | 54.10616000 | 1.05 | 1.99 | 54.09000000 | 36742 | -0.02000000 | -0.03 | -0.02000000 | 121,738,854.80 | 2,576.80 |
12/03/21 | 53.05143000 | -0.61 | -1.15 | 53.02000000 | 37364 | -0.03000000 | -0.06 | -0.03000000 | 119,365,725.16 | 2,526.42 |
12/02/21 | 53.66610000 | 1.98 | 3.83 | 53.66000000 | 37822 | -0.01000000 | -0.01 | -0.01000000 | 120,748,733.19 | 2,555.69 |
12/01/21 | 51.68439000 | -0.26 | -0.50 | 51.71000000 | 80985 | 0.03000000 | 0.05 | 0.03000000 | 117,581,994.20 | 2,461.19 |
11/30/21 | 51.94651000 | -1.16 | -2.18 | 51.95000000 | 76433 | 0.00000000 | 0.01 | 0.00000000 | 118,178,320.24 | 2,473.65 |
11/29/21 | 53.10290000 | -0.64 | -1.19 | 53.13000000 | 28669 | 0.03000000 | 0.05 | 0.03000000 | 120,809,086.85 | 2,528.74 |
11/26/21 | 53.74011000 | -1.72 | -3.10 | 53.79000000 | 47570 | 0.05000000 | 0.09 | 0.05000000 | 122,258,753.51 | 2,559.06 |
11/24/21 | 55.45749000 | -0.58 | -1.04 | 55.49000000 | 28634 | 0.03000000 | 0.06 | 0.03000000 | 126,165,799.55 | 2,640.85 |
11/23/21 | 56.04186000 | 0.67 | 1.21 | 56.07000000 | 44964 | 0.03000000 | 0.05 | 0.03000000 | 126,094,180.31 | 2,668.67 |
11/22/21 | 55.37398000 | 1.70 | 3.17 | 55.42000000 | 87339 | 0.05000000 | 0.08 | 0.05000000 | 124,591,462.84 | 2,636.79 |
11/19/21 | 53.67259000 | 0.20 | 0.38 | 53.69000000 | 30296 | 0.02000000 | 0.03 | 0.02000000 | 124,788,782.80 | 2,555.17 |
11/18/21 | 53.47160000 | -0.39 | -0.72 | 53.47000000 | 129029 | 0.00000000 | 0.00 | 0.00000000 | 124,321,479.59 | 2,545.56 |
11/17/21 | 53.85842000 | -1.03 | -1.88 | 53.88000000 | 40437 | 0.02000000 | 0.04 | 0.02000000 | 125,220,820.89 | 2,564.36 |
11/16/21 | 54.88876000 | -0.48 | -0.88 | 54.88000000 | 38547 | -0.01000000 | -0.02 | -0.01000000 | 133,105,236.52 | 2,613.39 |
11/15/21 | 55.37345000 | -0.98 | -1.74 | 55.34000000 | 48947 | -0.03000000 | -0.06 | -0.03000000 | 134,280,604.44 | 2,636.43 |
11/12/21 | 56.35283000 | -0.38 | -0.67 | 56.33000000 | 98663 | -0.02000000 | -0.04 | -0.02000000 | 136,655,616.73 | 2,682.96 |
11/11/21 | 56.73368000 | 2.07 | 3.78 | 56.76000000 | 64464 | 0.03000000 | 0.05 | 0.03000000 | 137,579,168.36 | 2,701.06 |
11/10/21 | 54.66808000 | -1.35 | -2.40 | 54.66000000 | 72566 | -0.01000000 | -0.01 | -0.01000000 | 132,570,091.58 | 2,602.74 |
11/09/21 | 56.01478000 | -0.81 | -1.43 | 55.98000000 | 124306 | -0.03000000 | -0.06 | -0.03000000 | 140,036,939.25 | 2,666.78 |
11/08/21 | 56.82975000 | 1.54 | 2.78 | 56.81000000 | 121262 | -0.02000000 | -0.03 | -0.02000000 | 144,915,873.29 | 2,705.47 |
11/05/21 | 55.29184000 | 0.14 | 0.25 | 55.28000000 | 86306 | -0.01000000 | -0.02 | -0.01000000 | 142,376,496.55 | 2,631.97 |
11/04/21 | 55.15452000 | -0.25 | -0.45 | 55.13000000 | 44630 | -0.02000000 | -0.04 | -0.02000000 | 142,022,889.37 | 2,625.45 |
11/03/21 | 55.40377000 | -0.03 | -0.05 | 55.35000000 | 61214 | -0.05000000 | -0.10 | -0.05000000 | 145,434,904.03 | 2,637.25 |
11/02/21 | 55.42954000 | -0.99 | -1.76 | 55.40000000 | 91641 | -0.03000000 | -0.05 | -0.03000000 | 145,502,530.17 | 2,638.64 |
11/01/21 | 56.42385000 | 0.12 | 0.22 | 56.39000000 | 50633 | -0.03000000 | -0.06 | -0.03000000 | 148,112,596.89 | 2,685.83 |
10/29/21 | 56.30105000 | -0.10 | -0.18 | 56.31000000 | 71696 | 0.01000000 | 0.02 | 0.01000000 | 147,790,269.36 | 2,680.02 |
10/28/21 | 56.40396000 | 0.10 | 0.18 | 56.39000000 | 26979 | -0.01000000 | -0.02 | -0.01000000 | 148,060,395.19 | 2,684.61 |
10/27/21 | 56.30208000 | -1.84 | -3.16 | 56.27000000 | 50120 | -0.03000000 | -0.06 | -0.03000000 | 147,792,960.50 | 2,679.70 |
10/26/21 | 58.14033000 | -0.21 | -0.35 | 58.16000000 | 40237 | 0.02000000 | 0.03 | 0.02000000 | 151,164,866.69 | 2,767.14 |
10/25/21 | 58.34645000 | 1.97 | 3.50 | 58.37000000 | 51957 | 0.02000000 | 0.04 | 0.02000000 | 151,700,765.53 | 2,776.80 |
10/22/21 | 56.37496000 | 0.45 | 0.81 | 56.41000000 | 61606 | 0.04000000 | 0.06 | 0.04000000 | 147,984,261.75 | 2,682.85 |
10/21/21 | 55.92198000 | -1.56 | -2.72 | 55.91000000 | 81465 | -0.01000000 | -0.02 | -0.01000000 | 146,795,210.19 | 2,661.29 |
10/20/21 | 57.48634000 | -0.23 | -0.39 | 57.49000000 | 50226 | 0.00000000 | 0.01 | 0.00000000 | 150,901,652.88 | 2,735.64 |
10/19/21 | 57.71232000 | -0.34 | -0.58 | 57.76000000 | 25377 | 0.05000000 | 0.08 | 0.05000000 | 151,494,852.59 | 2,762.00 |
10/18/21 | 58.05070000 | 0.02 | 0.03 | 58.02000000 | 72953 | -0.03000000 | -0.05 | -0.03000000 | 152,383,099.73 | 2,762.00 |
10/15/21 | 58.03409000 | 0.41 | 0.71 | 58.03000000 | 107117 | 0.00000000 | -0.01 | 0.00000000 | 152,339,495.52 | 2,760.93 |
10/14/21 | 57.62440000 | 0.80 | 1.40 | 57.61000000 | 75610 | -0.01000000 | -0.02 | -0.01000000 | 151,264,050.72 | 2,741.74 |
10/13/21 | 56.82635000 | 0.02 | 0.04 | 56.80000000 | 69825 | -0.03000000 | -0.05 | -0.03000000 | 149,169,173.35 | 2,703.69 |
10/12/21 | 56.80313000 | 0.19 | 0.33 | 56.79000000 | 43159 | -0.01000000 | -0.02 | -0.01000000 | 149,108,229.20 | 2,702.46 |
10/11/21 | 56.61442000 | 0.86 | 1.54 | 56.60000000 | 531834 | -0.01000000 | -0.03 | -0.01000000 | 145,782,143.43 | 2,693.34 |
10/08/21 | 55.75459000 | 0.10 | 0.17 | 55.73000000 | 39587 | -0.02000000 | -0.04 | -0.02000000 | 143,568,065.62 | 2,652.32 |
10/07/21 | 55.65790000 | 1.03 | 1.88 | 55.65000000 | 172260 | -0.01000000 | -0.01 | -0.01000000 | 143,319,099.46 | 2,647.76 |
10/06/21 | 54.63071000 | -0.86 | -1.55 | 54.66000000 | 157398 | 0.03000000 | 0.05 | 0.03000000 | 144,771,379.93 | 2,598.87 |
10/05/21 | 55.49141000 | 0.39 | 0.72 | 55.51000000 | 59436 | 0.02000000 | 0.03 | 0.02000000 | 147,052,226.82 | 2,639.92 |
10/04/21 | 55.09697000 | -0.47 | -0.85 | 55.13000000 | 69640 | 0.03000000 | 0.06 | 0.03000000 | 146,006,978.40 | 2,621.03 |
10/01/21 | 55.56910000 | 0.37 | 0.68 | 55.55000000 | 101458 | -0.02000000 | -0.03 | -0.02000000 | 148,647,339.71 | 2,643.33 |
09/30/21 | 55.19556000 | 0.08 | 0.14 | 55.21000000 | 122546 | 0.01000000 | 0.03 | 0.01000000 | 147,648,114.09 | 2,624.50 |
09/29/21 | 55.11875000 | -0.30 | -0.55 | 55.09000000 | 83127 | -0.03000000 | -0.05 | -0.03000000 | 157,088,433.73 | 2,620.81 |
09/28/21 | 55.42365000 | -1.34 | -2.36 | 55.45000000 | 55696 | 0.03000000 | 0.05 | 0.03000000 | 160,728,597.61 | 2,634.83 |
09/27/21 | 56.76411000 | 0.93 | 1.67 | 56.74000000 | 43944 | -0.02000000 | -0.04 | -0.02000000 | 158,939,513.92 | 2,699.64 |
09/24/21 | 55.83207000 | -0.50 | -0.90 | 55.85000000 | 69030 | 0.02000000 | 0.03 | 0.02000000 | 156,329,802.11 | 2,654.08 |
09/23/21 | 56.33646000 | 0.69 | 1.24 | 56.31000000 | 100202 | -0.03000000 | -0.05 | -0.03000000 | 157,742,096.97 | 2,678.46 |
09/22/21 | 55.64660000 | 1.11 | 2.04 | 55.62000000 | 177289 | -0.03000000 | -0.05 | -0.03000000 | 159,983,961.73 | 2,645.02 |
09/21/21 | 54.53310000 | -0.20 | -0.37 | 54.55000000 | 183166 | 0.02000000 | 0.03 | 0.02000000 | 156,782,661.40 | 2,591.74 |
09/20/21 | 54.73672000 | -2.59 | -4.51 | 54.72000000 | 196055 | -0.02000000 | -0.03 | -0.02000000 | 157,368,080.49 | 2,601.37 |
09/17/21 | 57.32423000 | -2.35 | -3.93 | 57.26000000 | 216339 | -0.06000000 | -0.11 | -0.06000000 | 171,972,701.64 | 2,724.98 |
09/16/21 | 59.66993000 | -1.78 | -2.90 | 59.71000000 | 40718 | 0.04000000 | 0.07 | 0.04000000 | 179,009,802.69 | 2,837.07 |
09/15/21 | 61.45052000 | 1.51 | 2.52 | 61.48000000 | 71227 | 0.03000000 | 0.05 | 0.03000000 | 184,351,569.51 | 2,922.15 |
09/14/21 | 59.94208000 | -1.23 | -2.01 | 59.88000000 | 42580 | -0.06000000 | -0.10 | -0.06000000 | 179,826,236.01 | 2,850.00 |
09/13/21 | 61.17443000 | 0.09 | 0.15 | 61.16000000 | 39929 | -0.01000000 | -0.02 | -0.01000000 | 183,523,278.97 | 2,910.85 |
09/10/21 | 61.08179000 | -0.04 | -0.06 | 61.08000000 | 29357 | 0.00000000 | 0.00 | 0.00000000 | 184,772,404.57 | 2,906.30 |
09/09/21 | 61.12012000 | 0.08 | 0.12 | 61.10000000 | 35946 | -0.02000000 | -0.03 | -0.02000000 | 184,888,351.28 | 2,907.14 |
09/08/21 | 61.04431000 | -1.32 | -2.12 | 61.02000000 | 34224 | -0.02000000 | -0.04 | -0.02000000 | 187,711,247.62 | 2,903.49 |
09/07/21 | 62.36576000 | -0.13 | -0.21 | 62.34000000 | 75938 | -0.03000000 | -0.04 | -0.03000000 | 194,892,985.96 | 2,966.40 |
09/03/21 | 62.49470000 | -0.14 | -0.23 | 62.50000000 | 37317 | 0.01000000 | 0.01 | 0.01000000 | 195,295,935.42 | 2,972.39 |
09/02/21 | 62.63809000 | -0.02 | -0.03 | 62.61000000 | 60077 | -0.03000000 | -0.04 | -0.03000000 | 195,744,039.70 | 2,979.17 |
09/01/21 | 62.65405000 | 0.15 | 0.24 | 62.64000000 | 98510 | -0.01000000 | -0.02 | -0.01000000 | 198,926,617.36 | 2,979.89 |
08/31/21 | 62.50104000 | -0.98 | -1.55 | 62.46000000 | 105566 | -0.04000000 | -0.07 | -0.04000000 | 200,003,327.68 | 2,972.56 |
08/30/21 | 63.48590000 | -0.30 | -0.48 | 63.52000000 | 30843 | 0.03000000 | 0.05 | 0.03000000 | 203,154,873.30 | 3,019.44 |
08/27/21 | 63.78973000 | 1.81 | 2.91 | 63.78000000 | 51115 | -0.01000000 | -0.02 | -0.01000000 | 204,127,148.13 | 3,033.74 |
08/26/21 | 61.98435000 | -1.10 | -1.75 | 61.94000000 | 29905 | -0.04000000 | -0.07 | -0.04000000 | 198,349,917.36 | 2,947.70 |
08/25/21 | 63.08843000 | -0.19 | -0.30 | 63.07000000 | 49975 | -0.02000000 | -0.03 | -0.02000000 | 201,882,963.57 | 3,000.25 |
08/24/21 | 63.27655000 | 2.09 | 3.41 | 63.29000000 | 60468 | 0.01000000 | 0.02 | 0.01000000 | 202,484,966.38 | 3,009.17 |
08/23/21 | 61.19004000 | 0.76 | 1.26 | 61.15000000 | 251051 | -0.04000000 | -0.07 | -0.04000000 | 209,575,886.68 | 2,909.73 |
08/20/21 | 60.42961000 | -0.20 | -0.32 | 60.44000000 | 87475 | 0.01000000 | 0.02 | 0.01000000 | 208,482,169.36 | 2,873.39 |
08/19/21 | 60.62524000 | -2.66 | -4.21 | 60.58000000 | 150165 | -0.05000000 | -0.07 | -0.05000000 | 209,157,082.83 | 2,882.67 |
08/18/21 | 63.28777000 | -0.75 | -1.17 | 63.27000000 | 101765 | -0.02000000 | -0.03 | -0.02000000 | 219,925,017.18 | 3,009.45 |
08/17/21 | 64.03389000 | -1.98 | -3.00 | 64.01000000 | 240350 | -0.02000000 | -0.04 | -0.02000000 | 220,916,934.46 | 3,044.94 |
08/16/21 | 66.01105000 | -0.83 | -1.25 | 65.98000000 | 148008 | -0.03000000 | -0.05 | -0.03000000 | 227,738,119.53 | 3,139.08 |
08/13/21 | 66.84577000 | -0.08 | -0.11 | 66.87000000 | 143198 | 0.02000000 | 0.04 | 0.02000000 | 230,617,902.10 | 3,178.33 |
08/12/21 | 66.92159000 | -0.51 | -0.75 | 66.93000000 | 123308 | 0.01000000 | 0.01 | 0.01000000 | 230,879,490.72 | 3,181.88 |
08/11/21 | 67.42912000 | 0.76 | 1.14 | 67.48000000 | 135738 | 0.05000000 | 0.08 | 0.05000000 | 219,144,631.80 | 3,206.22 |
08/10/21 | 66.67197000 | 2.07 | 3.21 | 66.73000000 | 346750 | 0.06000000 | 0.09 | 0.06000000 | 206,683,095.76 | 3,170.13 |
08/09/21 | 64.60019000 | 0.50 | 0.79 | 64.66000000 | 182887 | 0.06000000 | 0.09 | 0.06000000 | 205,105,599.23 | 3,071.45 |
08/06/21 | 64.09621000 | 0.66 | 1.04 | 64.13000000 | 68715 | 0.03000000 | 0.05 | 0.03000000 | 201,903,063.31 | 3,047.32 |
08/05/21 | 63.43889000 | -1.07 | -1.66 | 63.40000000 | 132375 | -0.04000000 | -0.06 | -0.04000000 | 199,832,493.22 | 3,015.98 |
08/04/21 | 64.51154000 | -0.87 | -1.34 | 64.52000000 | 79500 | 0.01000000 | 0.01 | 0.01000000 | 203,211,341.77 | 3,066.94 |
08/03/21 | 65.38489000 | 1.26 | 1.96 | 65.37000000 | 91511 | -0.01000000 | -0.02 | -0.01000000 | 205,962,390.37 | 3,108.44 |
08/02/21 | 64.12771000 | -0.60 | -0.93 | 64.11000000 | 279511 | -0.02000000 | -0.03 | -0.02000000 | 190,779,937.37 | 3,048.62 |
07/30/21 | 64.72921000 | -1.38 | -2.09 | 64.78000000 | 167953 | 0.05000000 | 0.08 | 0.05000000 | 190,951,159.44 | 3,077.14 |
07/29/21 | 66.11217000 | 1.90 | 2.96 | 66.12000000 | 224874 | 0.01000000 | 0.01 | 0.01000000 | 195,030,903.55 | 3,142.80 |
07/28/21 | 64.21175000 | 1.35 | 2.16 | 64.21000000 | 102869 | 0.00000000 | 0.00 | 0.00000000 | 187,819,378.63 | 3,052.41 |
07/27/21 | 62.85693000 | -0.88 | -1.38 | 62.89000000 | 44442 | 0.03000000 | 0.05 | 0.03000000 | 183,856,510.47 | 2,987.97 |
07/26/21 | 63.73630000 | 2.01 | 3.25 | 63.77000000 | 219861 | 0.03000000 | 0.05 | 0.03000000 | 183,241,857.86 | 3,029.74 |
07/23/21 | 61.72819000 | 0.60 | 0.99 | 61.76000000 | 79143 | 0.03000000 | 0.05 | 0.03000000 | 177,468,558.76 | 2,934.15 |
07/22/21 | 61.12381000 | -0.15 | -0.25 | 61.12000000 | 27998 | 0.00000000 | -0.01 | 0.00000000 | 175,730,951.06 | 2,905.37 |
07/21/21 | 61.27462000 | 1.49 | 2.49 | 61.24000000 | 126446 | -0.03000000 | -0.06 | -0.03000000 | 176,164,530.12 | 2,912.50 |
07/20/21 | 59.78401000 | 1.10 | 1.88 | 59.80000000 | 50976 | 0.02000000 | 0.03 | 0.02000000 | 171,879,020.45 | 2,841.60 |
07/19/21 | 58.68042000 | -1.72 | -2.85 | 58.68000000 | 331793 | 0.00000000 | 0.00 | 0.00000000 | 184,843,316.00 | 2,789.09 |
07/16/21 | 60.40308000 | -1.96 | -3.15 | 60.37000000 | 89270 | -0.03000000 | -0.05 | -0.03000000 | 190,269,713.26 | 2,870.88 |
07/15/21 | 62.36652000 | 0.14 | 0.23 | 62.30000000 | 52487 | -0.07000000 | -0.11 | -0.07000000 | 196,454,552.67 | 2,964.18 |
07/14/21 | 62.22160000 | -0.01 | -0.02 | 62.18000000 | 51640 | -0.04000000 | -0.07 | -0.04000000 | 195,998,025.29 | 2,957.26 |
07/13/21 | 62.23555000 | -0.80 | -1.27 | 62.20000000 | 57541 | -0.04000000 | -0.06 | -0.04000000 | 205,377,315.22 | 2,957.88 |
07/12/21 | 63.03810000 | 0.45 | 0.72 | 63.03000000 | 50434 | -0.01000000 | -0.01 | -0.01000000 | 208,025,729.56 | 2,995.99 |
07/09/21 | 62.58727000 | 2.47 | 4.10 | 62.58000000 | 59425 | -0.01000000 | -0.01 | -0.01000000 | 209,667,352.19 | 2,974.44 |
07/08/21 | 60.12167000 | -1.32 | -2.15 | 60.07000000 | 83833 | -0.05000000 | -0.09 | -0.05000000 | 201,407,602.05 | 2,974.34 |
07/07/21 | 61.44250000 | 1.12 | 1.86 | 61.45000000 | 236213 | 0.01000000 | 0.01 | 0.01000000 | 210,440,551.69 | 2,919.94 |
07/06/21 | 60.32001000 | -1.81 | -2.92 | 60.30000000 | 109942 | -0.02000000 | -0.03 | -0.02000000 | 208,104,032.29 | 2,866.54 |
07/02/21 | 62.13157000 | 0.44 | 0.71 | 62.11000000 | 64100 | -0.02000000 | -0.03 | -0.02000000 | 217,460,495.19 | 2,952.53 |
07/01/21 | 61.69069000 | -0.27 | -0.44 | 61.64000000 | 88577 | -0.05000000 | -0.08 | -0.05000000 | 215,917,411.79 | 2,931.53 |
06/30/21 | 61.96544000 | 0.15 | 0.24 | 61.96000000 | 49305 | -0.01000000 | -0.01 | -0.01000000 | 218,428,193.40 | 2,944.56 |
06/29/21 | 61.81916000 | 0.45 | 0.73 | 61.79000000 | 51272 | -0.03000000 | -0.05 | -0.03000000 | 225,639,940.51 | 2,937.44 |
06/28/21 | 61.36888000 | -0.72 | -1.16 | 61.37000000 | 167082 | 0.00000000 | 0.00 | 0.00000000 | 225,530,632.08 | 2,914.88 |
06/25/21 | 62.09203000 | -0.35 | -0.57 | 62.13000000 | 65764 | 0.04000000 | 0.06 | 0.04000000 | 221,978,998.69 | 2,949.28 |
06/24/21 | 62.44509000 | 1.51 | 2.47 | 62.48000000 | 59588 | 0.03000000 | 0.06 | 0.03000000 | 223,241,192.79 | 2,966.11 |
06/23/21 | 60.93969000 | 0.45 | 0.75 | 60.91000000 | 59834 | -0.03000000 | -0.05 | -0.03000000 | 222,429,868.98 | 2,894.22 |
06/22/21 | 60.48601000 | 0.28 | 0.46 | 60.44000000 | 40842 | -0.05000000 | -0.08 | -0.05000000 | 220,773,942.42 | 2,872.60 |
06/21/21 | 60.20803000 | 1.52 | 2.59 | 60.19000000 | 122933 | -0.02000000 | -0.03 | -0.02000000 | 222,769,726.06 | 2,859.33 |
06/18/21 | 58.68755000 | -0.71 | -1.20 | 58.66000000 | 134867 | -0.03000000 | -0.05 | -0.03000000 | 220,078,326.33 | 2,786.95 |
06/17/21 | 59.39850000 | -2.33 | -3.77 | 59.39000000 | 206878 | -0.01000000 | -0.01 | -0.01000000 | 225,714,294.26 | 2,820.72 |
06/16/21 | 61.72824000 | -1.62 | -2.56 | 61.69000000 | 106032 | -0.04000000 | -0.06 | -0.04000000 | 237,653,710.08 | 2,931.48 |
06/15/21 | 63.35297000 | -0.54 | -0.84 | 63.28000000 | 135548 | -0.07000000 | -0.12 | -0.07000000 | 245,492,749.37 | 3,008.71 |
06/14/21 | 63.88907000 | -1.33 | -2.03 | 63.86000000 | 136449 | -0.03000000 | -0.05 | -0.03000000 | 247,570,136.65 | 3,034.16 |
06/11/21 | 65.21452000 | 0.94 | 1.46 | 65.17000000 | 64557 | -0.04000000 | -0.07 | -0.04000000 | 252,706,283.82 | 3,097.86 |
06/10/21 | 64.27361000 | -0.00 | -0.00 | 64.26000000 | 55617 | -0.01000000 | -0.02 | -0.01000000 | 249,060,257.07 | 3,053.09 |
06/09/21 | 64.27487000 | 0.07 | 0.11 | 64.32000000 | 103571 | 0.05000000 | 0.07 | 0.05000000 | 249,065,139.26 | 3,052.81 |
06/08/21 | 64.20178000 | 0.44 | 0.69 | 64.20000000 | 72536 | 0.00000000 | 0.00 | 0.00000000 | 248,781,902.73 | 3,049.29 |
06/07/21 | 63.76134000 | -1.03 | -1.58 | 63.76000000 | 111981 | 0.00000000 | 0.00 | 0.00000000 | 247,075,190.88 | 3,028.31 |
06/04/21 | 64.78815000 | 0.52 | 0.81 | 64.76000000 | 59275 | -0.03000000 | -0.04 | -0.03000000 | 251,054,087.92 | 3,076.98 |
06/03/21 | 64.26956000 | -0.67 | -1.03 | 64.24000000 | 165610 | -0.03000000 | -0.05 | -0.03000000 | 247,437,819.37 | 3,052.30 |
06/02/21 | 64.93879000 | -0.54 | -0.82 | 64.95000000 | 229554 | 0.01000000 | 0.02 | 0.01000000 | 251,637,825.51 | 3,084.06 |
06/01/21 | 65.47672000 | 2.29 | 3.63 | 65.48000000 | 317253 | 0.00000000 | 0.01 | 0.00000000 | 253,722,279.60 | 3,109.57 |
05/28/21 | 63.18612000 | 0.03 | 0.04 | 63.17000000 | 120682 | -0.02000000 | -0.03 | -0.02000000 | 243,266,579.97 | 3,000.70 |
05/27/21 | 63.15959000 | 1.71 | 2.79 | 63.14000000 | 164875 | -0.02000000 | -0.03 | -0.02000000 | 243,164,426.52 | 2,999.30 |
05/26/21 | 61.44684000 | 0.84 | 1.39 | 61.40000000 | 150755 | -0.05000000 | -0.08 | -0.05000000 | 241,178,856.77 | 2,917.86 |
05/25/21 | 60.60609000 | -1.47 | -2.36 | 60.60000000 | 177157 | -0.01000000 | -0.01 | -0.01000000 | 243,939,519.95 | 2,877.87 |
05/24/21 | 62.07393000 | 0.45 | 0.73 | 62.08000000 | 112851 | 0.01000000 | 0.01 | 0.01000000 | 251,399,403.21 | 2,947.57 |
05/21/21 | 61.62327000 | -0.72 | -1.15 | 61.61000000 | 122308 | -0.01000000 | -0.02 | -0.01000000 | 251,114,827.62 | 2,926.05 |
05/20/21 | 62.34087000 | -0.24 | -0.38 | 62.32000000 | 167868 | -0.02000000 | -0.03 | -0.02000000 | 257,156,096.05 | 2,960.08 |
05/19/21 | 62.58070000 | -2.11 | -3.26 | 62.53000000 | 368159 | -0.05000000 | -0.08 | -0.05000000 | 264,403,438.07 | 2,971.43 |
05/18/21 | 64.68746000 | -0.33 | -0.51 | 64.71000000 | 146362 | 0.02000000 | 0.03 | 0.02000000 | 273,304,512.97 | 3,071.84 |
05/17/21 | 65.01726000 | 1.34 | 2.11 | 65.04000000 | 282915 | 0.02000000 | 0.03 | 0.02000000 | 271,447,067.57 | 3,087.87 |
05/14/21 | 63.67557000 | -0.28 | -0.44 | 63.66000000 | 194813 | -0.02000000 | -0.02 | -0.02000000 | 265,845,491.25 | 3,024.07 |
05/13/21 | 63.95570000 | -0.09 | -0.15 | 63.94000000 | 247949 | -0.02000000 | -0.02 | -0.02000000 | 255,822,806.26 | 3,037.33 |
05/12/21 | 64.05013000 | -3.13 | -4.66 | 63.99000000 | 576456 | -0.06000000 | -0.09 | -0.06000000 | 257,801,784.09 | 3,041.77 |
05/11/21 | 67.18263000 | 1.10 | 1.66 | 67.26000000 | 418264 | 0.08000000 | 0.12 | 0.08000000 | 268,730,500.84 | 3,190.58 |
05/10/21 | 66.08707000 | 0.06 | 0.09 | 66.18000000 | 530355 | 0.09000000 | 0.14 | 0.09000000 | 256,087,406.30 | 3,138.38 |
05/07/21 | 66.02934000 | 1.36 | 2.10 | 66.07000000 | 233198 | 0.04000000 | 0.06 | 0.04000000 | 247,610,023.22 | 3,135.50 |
05/06/21 | 64.66880000 | 1.78 | 2.83 | 64.74000000 | 258381 | 0.07000000 | 0.11 | 0.07000000 | 232,807,691.18 | 3,070.75 |
05/05/21 | 62.88962000 | 1.18 | 1.92 | 62.97000000 | 230809 | 0.08000000 | 0.13 | 0.08000000 | 215,396,933.21 | 2,986.06 |
05/04/21 | 61.70773000 | 1.24 | 2.05 | 61.81000000 | 395623 | 0.10000000 | 0.17 | 0.10000000 | 203,635,499.54 | 2,928.81 |
05/03/21 | 60.46913000 | 1.24 | 2.09 | 60.51000000 | 198401 | 0.04000000 | 0.07 | 0.04000000 | 191,989,502.66 | 2,869.99 |
04/30/21 | 59.23078000 | -1.50 | -2.47 | 59.17000000 | 164574 | -0.06000000 | -0.10 | -0.06000000 | 185,096,177.99 | 2,811.14 |
04/29/21 | 60.72950000 | -0.30 | -0.49 | 60.71000000 | 99887 | -0.02000000 | -0.03 | -0.02000000 | 189,779,699.78 | 2,882.29 |
04/28/21 | 61.03055000 | 0.67 | 1.11 | 61.11000000 | 89362 | 0.08000000 | 0.13 | 0.08000000 | 189,194,705.85 | 2,896.55 |
04/27/21 | 60.36076000 | -0.15 | -0.24 | 60.42000000 | 69756 | 0.06000000 | 0.10 | 0.06000000 | 187,118,361.95 | 2,864.71 |
04/26/21 | 60.50586000 | 1.76 | 3.00 | 60.56000000 | 115209 | 0.05000000 | 0.09 | 0.05000000 | 187,568,170.75 | 2,871.55 |
04/23/21 | 58.74095000 | 1.41 | 2.45 | 58.74000000 | 91411 | 0.00000000 | 0.00 | 0.00000000 | 183,565,472.95 | 2,787.72 |
04/22/21 | 57.33466000 | -0.41 | -0.71 | 57.32000000 | 137903 | -0.01000000 | -0.03 | -0.01000000 | 179,170,807.47 | 2,720.93 |
04/21/21 | 57.74616000 | 1.07 | 1.90 | 57.78000000 | 63328 | 0.03000000 | 0.06 | 0.03000000 | 176,125,799.99 | 2,740.44 |
04/20/21 | 56.67165000 | -1.29 | -2.23 | 56.72000000 | 172644 | 0.05000000 | 0.09 | 0.05000000 | 172,848,535.33 | 2,689.41 |
04/19/21 | 57.96548000 | -0.07 | -0.12 | 57.99500000 | 122912 | 0.03000000 | 0.05 | 0.03000000 | 175,345,562.39 | 2,751.61 |
04/16/21 | 58.03382000 | 0.67 | 1.16 | 58.01000000 | 119085 | -0.02000000 | -0.04 | -0.02000000 | 175,552,307.31 | 2,754.70 |
04/15/21 | 57.36732000 | 0.31 | 0.54 | 57.45000000 | 88222 | 0.08000000 | 0.14 | 0.08000000 | 173,536,129.28 | 2,723.00 |
04/14/21 | 57.06022000 | 1.71 | 3.09 | 57.09000000 | 142484 | 0.03000000 | 0.05 | 0.03000000 | 171,180,662.16 | 2,708.33 |
04/13/21 | 55.35228000 | -0.03 | -0.06 | 55.35000000 | 45601 | 0.00000000 | 0.00 | 0.00000000 | 166,056,831.48 | 2,627.20 |
04/12/21 | 55.38515000 | -0.41 | -0.74 | 55.42000000 | 56594 | 0.03000000 | 0.06 | 0.03000000 | 166,155,437.89 | 2,628.71 |
04/09/21 | 55.79703000 | -0.57 | -1.02 | 55.78000000 | 56931 | -0.02000000 | -0.03 | -0.02000000 | 163,206,313.89 | 2,648.12 |
04/08/21 | 56.36996000 | -0.05 | -0.09 | 56.45000000 | 86680 | 0.08000000 | 0.14 | 0.08000000 | 164,882,147.61 | 2,675.30 |
04/07/21 | 56.42242000 | 0.19 | 0.33 | 56.51000000 | 124041 | 0.09000000 | 0.16 | 0.09000000 | 159,393,332.80 | 2,677.73 |
04/06/21 | 56.23445000 | -0.53 | -0.93 | 56.30000000 | 204297 | 0.07000000 | 0.12 | 0.07000000 | 156,050,589.50 | 2,668.72 |
04/05/21 | 56.76438000 | 1.30 | 2.34 | 56.84000000 | 219129 | 0.08000000 | 0.13 | 0.08000000 | 153,263,815.45 | 2,693.84 |
04/01/21 | 55.46418000 | -0.25 | -0.45 | 55.52000000 | 304897 | 0.06000000 | 0.10 | 0.06000000 | 133,114,021.68 | 2,631.87 |
03/31/21 | 55.71318000 | 0.86 | 1.56 | 55.80000000 | 217584 | 0.09000000 | 0.16 | 0.09000000 | 133,711,625.24 | 2,643.70 |
03/30/21 | 54.85608000 | 1.00 | 1.86 | 54.86000000 | 157890 | 0.00000000 | 0.01 | 0.00000000 | 133,025,982.32 | 2,602.83 |
03/29/21 | 53.85349000 | -0.49 | -0.91 | 53.94000000 | 161350 | 0.09000000 | 0.16 | 0.09000000 | 127,902,039.50 | 2,551.74 |
03/26/21 | 54.34729000 | 2.90 | 5.65 | 54.32000000 | 235736 | -0.03000000 | -0.05 | -0.03000000 | 120,922,728.69 | 2,575.03 |
03/25/21 | 51.44233000 | 0.58 | 1.13 | 51.50000000 | 52558 | 0.06000000 | 0.11 | 0.06000000 | 114,459,178.77 | 2,436.67 |
03/24/21 | 50.86572000 | 0.49 | 0.97 | 50.93000000 | 53218 | 0.06000000 | 0.13 | 0.06000000 | 114,447,865.21 | 2,409.18 |
03/23/21 | 50.37827000 | -1.96 | -3.75 | 50.34000000 | 105218 | -0.04000000 | -0.08 | -0.04000000 | 113,351,108.51 | 2,385.93 |
03/22/21 | 52.34082000 | -0.61 | -1.16 | 52.42000000 | 73815 | 0.08000000 | 0.15 | 0.08000000 | 115,149,798.19 | 2,479.34 |
03/19/21 | 52.95522000 | -0.01 | -0.02 | 53.00000000 | 75756 | 0.04000000 | 0.08 | 0.04000000 | 115,177,604.44 | 2,508.49 |
03/18/21 | 52.96493000 | -0.88 | -1.63 | 52.99000000 | 46316 | 0.03000000 | 0.05 | 0.03000000 | 115,198,719.28 | 2,508.92 |
03/17/21 | 53.84070000 | 0.55 | 1.03 | 53.91000000 | 34390 | 0.07000000 | 0.13 | 0.07000000 | 117,103,529.78 | 2,550.43 |
03/16/21 | 53.29198000 | -0.53 | -0.99 | 53.34000000 | 66060 | 0.05000000 | 0.09 | 0.05000000 | 115,910,054.65 | 2,549.66 |
03/15/21 | 53.82594000 | -0.65 | -1.19 | 53.80000000 | 74079 | -0.03000000 | -0.05 | -0.03000000 | 117,071,423.78 | 2,580.42 |
03/12/21 | 54.47437000 | -0.05 | -0.10 | 54.51000000 | 73406 | 0.04000000 | 0.07 | 0.04000000 | 106,225,026.98 | 2,580.42 |
03/11/21 | 54.52849000 | 1.93 | 3.67 | 54.52000000 | 184069 | -0.01000000 | -0.02 | -0.01000000 | 103,604,136.65 | 2,582.96 |
03/10/21 | 52.59771000 | 0.21 | 0.41 | 52.65000000 | 79665 | 0.05000000 | 0.10 | 0.05000000 | 99,935,654.71 | 2,490.93 |
03/09/21 | 52.38473000 | -0.12 | -0.22 | 52.46000000 | 97911 | 0.08000000 | 0.14 | 0.08000000 | 99,530,983.52 | 2,480.75 |
03/08/21 | 52.50233000 | 0.64 | 1.23 | 52.58000000 | 367120 | 0.08000000 | 0.15 | 0.08000000 | 93,191,632.25 | 2,486.32 |
03/05/21 | 51.86352000 | 2.02 | 4.04 | 51.84000000 | 152011 | -0.02000000 | -0.05 | -0.02000000 | 92,057,746.56 | 2,455.96 |
03/04/21 | 49.84744000 | -1.96 | -3.79 | 49.85000000 | 68994 | 0.00000000 | 0.01 | 0.00000000 | 88,479,206.59 | 2,358.81 |
03/03/21 | 51.81103000 | 0.57 | 1.12 | 51.88000000 | 66506 | 0.07000000 | 0.13 | 0.07000000 | 89,374,025.98 | 2,452.31 |
03/02/21 | 51.23772000 | 0.60 | 1.19 | 51.27000000 | 50765 | 0.03000000 | 0.06 | 0.03000000 | 87,104,124.76 | 2,425.13 |
03/01/21 | 50.63646000 | 2.14 | 4.40 | 50.67000000 | 56878 | 0.03000000 | 0.07 | 0.03000000 | 86,081,974.93 | 2,396.63 |
02/26/21 | 48.50006000 | -1.53 | -3.06 | 48.55000000 | 82141 | 0.05000000 | 0.10 | 0.05000000 | 82,450,101.72 | 2,295.45 |
02/25/21 | 50.03055000 | -1.74 | -3.35 | 50.02000000 | 59587 | -0.01000000 | -0.02 | -0.01000000 | 83,801,175.54 | 2,367.82 |
02/24/21 | 51.76725000 | 1.19 | 2.35 | 51.86000000 | 119949 | 0.09000000 | 0.18 | 0.09000000 | 86,710,149.38 | 2,450.02 |
02/23/21 | 50.57691000 | 0.32 | 0.63 | 50.59000000 | 55881 | 0.01000000 | 0.03 | 0.01000000 | 84,716,330.72 | 2,393.62 |
02/22/21 | 50.26139000 | 0.72 | 1.46 | 50.31000000 | 60430 | 0.05000000 | 0.10 | 0.05000000 | 84,187,834.88 | 2,378.67 |
02/19/21 | 49.53735000 | 1.30 | 2.70 | 49.52000000 | 43850 | -0.02000000 | -0.04 | -0.02000000 | 82,975,056.70 | 2,344.24 |
02/18/21 | 48.23443000 | -0.52 | -1.06 | 48.27000000 | 26605 | 0.04000000 | 0.07 | 0.04000000 | 80,792,662.26 | 2,282.52 |
02/17/21 | 48.75138000 | -0.25 | -0.50 | 48.79000000 | 42551 | 0.04000000 | 0.08 | 0.04000000 | 81,658,557.26 | 2,306.98 |
02/16/21 | 48.99702000 | 1.46 | 3.07 | 49.03000000 | 56199 | 0.03000000 | 0.07 | 0.03000000 | 82,070,003.46 | 2,318.56 |
02/12/21 | 47.53700000 | 0.51 | 1.09 | 47.57000000 | 20201 | 0.03000000 | 0.07 | 0.03000000 | 79,624,479.39 | 2,249.32 |
02/11/21 | 47.02456000 | -0.31 | -0.65 | 47.07000000 | 19609 | 0.05000000 | 0.10 | 0.05000000 | 78,766,142.18 | 2,225.04 |
02/10/21 | 47.33220000 | 0.20 | 0.43 | 47.35000000 | 21988 | 0.02000000 | 0.04 | 0.02000000 | 79,281,427.46 | 2,239.56 |
02/09/21 | 47.12780000 | -0.10 | -0.21 | 47.17000000 | 23245 | 0.04000000 | 0.09 | 0.04000000 | 78,939,065.19 | 2,229.85 |
02/08/21 | 47.22839000 | 1.16 | 2.52 | 47.22000000 | 88274 | -0.01000000 | -0.02 | -0.01000000 | 81,468,964.65 | 2,234.61 |
02/05/21 | 46.06880000 | 0.96 | 2.14 | 46.07000000 | 29506 | 0.00000000 | 0.00 | 0.00000000 | 79,468,686.29 | 2,179.61 |
02/04/21 | 45.10392000 | 0.24 | 0.54 | 45.11000000 | 29074 | 0.01000000 | 0.01 | 0.01000000 | 77,804,261.32 | 2,133.90 |
02/03/21 | 44.86000000 | 0.40 | 0.89 | 44.86000000 | 42266 | 0.00000000 | 0.00 | 0.00000000 | 77,383,504.84 | 2,122.30 |
02/02/21 | 44.46294000 | -0.19 | -0.42 | 44.47000000 | 26530 | 0.01000000 | 0.02 | 0.01000000 | 76,698,564.11 | 2,103.49 |
02/01/21 | 44.64946000 | 1.35 | 3.13 | 44.60000000 | 40044 | -0.05000000 | -0.11 | -0.05000000 | 77,020,312.19 | 2,112.29 |
01/29/21 | 43.29538000 | -1.63 | -3.63 | 43.23000000 | 38484 | -0.07000000 | -0.15 | -0.07000000 | 74,684,523.85 | 2,048.15 |
01/28/21 | 44.92501000 | 0.52 | 1.18 | 44.91000000 | 22359 | -0.02000000 | -0.03 | -0.02000000 | 77,495,634.71 | 2,125.21 |
01/27/21 | 44.40099000 | -1.21 | -2.64 | 44.42000000 | 182243 | 0.02000000 | 0.04 | 0.02000000 | 76,591,711.58 | 2,100.36 |
01/26/21 | 45.60650000 | -0.45 | -0.98 | 45.64000000 | 42672 | 0.03000000 | 0.07 | 0.03000000 | 78,671,210.29 | 2,157.38 |
01/25/21 | 46.05739000 | -0.51 | -1.10 | 46.07000000 | 62665 | 0.01000000 | 0.03 | 0.01000000 | 79,448,998.37 | 2,178.70 |
01/22/21 | 46.56789000 | -0.39 | -0.83 | 46.54000000 | 76147 | -0.03000000 | -0.06 | -0.03000000 | 80,329,610.23 | 2,202.77 |
01/21/21 | 46.95637000 | -0.83 | -1.73 | 46.95000000 | 44754 | -0.01000000 | -0.01 | -0.01000000 | 80,999,744.25 | 2,221.12 |
01/20/21 | 47.78171000 | -0.09 | -0.19 | 47.77000000 | 43369 | -0.01000000 | -0.02 | -0.01000000 | 82,423,448.96 | 2,260.17 |
01/19/21 | 47.87045000 | 0.15 | 0.32 | 47.90000000 | 45816 | 0.03000000 | 0.06 | 0.03000000 | 82,576,527.27 | 2,264.35 |
01/15/21 | 47.71599000 | -2.42 | -4.83 | 47.71000000 | 88244 | -0.01000000 | -0.01 | -0.01000000 | 82,310,076.76 | 2,256.90 |
01/14/21 | 50.13820000 | 1.03 | 2.10 | 50.19000000 | 44658 | 0.05000000 | 0.10 | 0.05000000 | 86,488,386.94 | 2,371.51 |
01/13/21 | 49.10584000 | -1.37 | -2.71 | 49.16000000 | 51245 | 0.05000000 | 0.11 | 0.05000000 | 82,252,276.36 | 2,322.63 |
01/12/21 | 50.47319000 | 0.65 | 1.30 | 50.51000000 | 50 | 0.04000000 | 0.07 | 0.04000000 | 84,542,591.12 | 2,387.32 |
01/11/21 | 49.82693000 | -0.66 | -1.31 | 49.85000000 | 58576 | 0.02000000 | 0.05 | 0.02000000 | 83,460,101.97 | 2,356.68 |
01/08/21 | 50.49026000 | -0.11 | -0.22 | 50.47000000 | 71438 | -0.02000000 | -0.04 | -0.02000000 | 83,308,922.73 | 2,387.96 |
01/07/21 | 50.60233000 | 0.97 | 1.95 | 50.62000000 | 75228 | 0.02000000 | 0.03 | 0.02000000 | 88,554,076.94 | 2,393.24 |
01/06/21 | 49.63659000 | 2.39 | 5.07 | 49.65000000 | 102192 | 0.01000000 | 0.03 | 0.01000000 | 86,864,040.84 | 2,347.51 |
01/05/21 | 47.24356000 | 1.66 | 3.65 | 47.29000000 | 45758 | 0.05000000 | 0.10 | 0.05000000 | 81,495,139.09 | 2,234.18 |
01/04/21 | 45.58114000 | 1.01 | 2.26 | 45.59000000 | 60516 | 0.01000000 | 0.02 | 0.01000000 | 78,627,461.99 | 2,155.46 |
12/31/20 | 44.57419000 | -0.31 | -0.69 | 44.63000000 | 43116 | 0.06000000 | 0.13 | 0.06000000 | 76,890,470.77 | 2,107.67 |
12/30/20 | 44.88257000 | 0.69 | 1.56 | 44.92000000 | 19154 | 0.04000000 | 0.08 | 0.04000000 | 88,643,078.00 | 2,122.66 |
12/29/20 | 44.19299000 | 0.16 | 0.37 | 44.26000000 | 204592 | 0.07000000 | 0.15 | 0.07000000 | 78,442,564.61 | 2,083.82 |
12/28/20 | 44.03170000 | -0.37 | -0.84 | 44.07000000 | 28982 | 0.04000000 | 0.09 | 0.04000000 | 67,148,334.94 | 2,076.18 |
12/24/20 | 44.40517000 | 0.06 | 0.13 | 44.40000000 | 6726 | -0.01000000 | -0.01 | -0.01000000 | 67,717,878.89 | 2,093.68 |
12/23/20 | 44.34905000 | 0.55 | 1.25 | 44.36000000 | 20953 | 0.01000000 | 0.02 | 0.01000000 | 67,632,304.46 | 2,091.01 |
12/22/20 | 43.80303000 | -0.48 | -1.07 | 43.77000000 | 58723 | -0.03000000 | -0.08 | -0.03000000 | 66,799,627.40 | 2,065.22 |
12/21/20 | 44.27836000 | -0.93 | -2.05 | 44.32000000 | 65419 | 0.04000000 | 0.09 | 0.04000000 | 66,417,541.33 | 2,087.61 |
12/18/20 | 45.20493000 | -0.59 | -1.30 | 45.28000000 | 36966 | 0.08000000 | 0.17 | 0.08000000 | 67,807,390.55 | 2,091.89 |
12/17/20 | 45.79884000 | 0.29 | 0.64 | 45.83000000 | 31801 | 0.03000000 | 0.07 | 0.03000000 | 68,698,260.48 | 2,119.35 |
12/16/20 | 45.50583000 | -0.08 | -0.18 | 45.50000000 | 59046 | -0.01000000 | -0.01 | -0.01000000 | 68,258,745.18 | 2,105.76 |
12/15/20 | 45.58891000 | 1.43 | 3.24 | 45.58000000 | 39429 | -0.01000000 | -0.02 | -0.01000000 | 68,383,360.71 | 2,109.57 |
12/14/20 | 44.15723000 | -0.71 | -1.57 | 44.20000000 | 93611 | 0.04000000 | 0.10 | 0.04000000 | 66,235,847.15 | 2,043.30 |
12/11/20 | 44.86225000 | -0.66 | -1.45 | 44.88000000 | 84466 | 0.02000000 | 0.04 | 0.02000000 | 62,807,149.71 | 2,075.85 |
12/10/20 | 45.52034000 | 1.61 | 3.67 | 45.54000000 | 43509 | 0.02000000 | 0.04 | 0.02000000 | 63,728,472.47 | 2,106.26 |
12/09/20 | 43.90990000 | -0.46 | -1.03 | 43.94000000 | 204078 | 0.03000000 | 0.07 | 0.03000000 | 62,571,602.27 | 2,031.73 |
12/08/20 | 44.36807000 | 0.42 | 0.96 | 44.42000000 | 35740 | 0.05000000 | 0.12 | 0.05000000 | 63,224,500.52 | 2,052.90 |
12/07/20 | 43.94793000 | 0.16 | 0.36 | 44.00000000 | 42394 | 0.05000000 | 0.12 | 0.05000000 | 62,625,799.77 | 2,033.43 |
12/04/20 | 43.79020000 | 1.91 | 4.55 | 43.84000000 | 30145 | 0.05000000 | 0.11 | 0.05000000 | 62,401,037.97 | 2,026.05 |
12/03/20 | 41.88435000 | 0.03 | 0.08 | 41.86000000 | 17507 | -0.02000000 | -0.06 | -0.02000000 | 59,685,192.82 | 1,937.86 |
12/02/20 | 41.85074000 | 0.37 | 0.89 | 41.88000000 | 11768 | 0.03000000 | 0.07 | 0.03000000 | 58,591,030.06 | 1,936.16 |
12/01/20 | 41.48020000 | 1.78 | 4.49 | 41.50000000 | 51875 | 0.02000000 | 0.05 | 0.02000000 | 58,072,275.68 | 1,918.99 |
11/30/20 | 39.69893000 | -0.86 | -2.11 | 39.72000000 | 21968 | 0.02000000 | 0.05 | 0.02000000 | 55,578,497.79 | 1,836.56 |
11/27/20 | 40.55538000 | 0.22 | 0.55 | 40.55000000 | 16347 | -0.01000000 | -0.01 | -0.01000000 | 56,777,534.99 | 1,876.11 |
11/25/20 | 40.33400000 | -0.22 | -0.54 | 40.35000000 | 14036 | 0.02000000 | 0.04 | 0.02000000 | 56,467,606.95 | 1,865.81 |
11/24/20 | 40.55136000 | 2.13 | 5.55 | 40.57000000 | 51524 | 0.02000000 | 0.05 | 0.02000000 | 56,771,906.50 | 1,875.84 |
11/23/20 | 38.41851000 | 1.21 | 3.26 | 38.43000000 | 48755 | 0.01000000 | 0.03 | 0.01000000 | 53,785,909.42 | 1,777.13 |
11/20/20 | 37.20739000 | 0.02 | 0.04 | 37.22000000 | 12130 | 0.01000000 | 0.03 | 0.01000000 | 52,090,345.11 | 1,721.03 |
11/19/20 | 37.19117000 | 0.20 | 0.55 | 37.19000000 | 12317 | 0.00000000 | 0.00 | 0.00000000 | 52,067,635.08 | 1,720.28 |
11/18/20 | 36.98771000 | -0.55 | -1.46 | 37.02000000 | 27703 | 0.03000000 | 0.09 | 0.03000000 | 51,782,795.03 | 1,710.85 |
11/17/20 | 37.53556000 | 0.21 | 0.55 | 37.56000000 | 27208 | 0.02000000 | 0.07 | 0.02000000 | 52,549,779.56 | 1,736.15 |
11/16/20 | 37.33047000 | 1.45 | 4.04 | 37.27000000 | 26432 | -0.06000000 | -0.16 | -0.06000000 | 52,262,653.57 | 1,726.65 |
11/13/20 | 35.88068000 | 1.03 | 2.96 | 35.88000000 | 12604 | 0.00000000 | 0.00 | 0.00000000 | 50,232,946.22 | 1,659.88 |
11/12/20 | 34.85065000 | -0.57 | -1.62 | 34.81000000 | 9845 | -0.04000000 | -0.12 | -0.04000000 | 48,790,904.46 | 1,612.19 |
11/11/20 | 35.42380000 | -0.01 | -0.01 | 35.41000000 | 9939 | -0.01000000 | -0.04 | -0.01000000 | 50,478,921.54 | 1,638.66 |
11/10/20 | 35.42894000 | 0.11 | 0.31 | 35.39000000 | 33186 | -0.04000000 | -0.11 | -0.04000000 | 50,486,242.65 | 1,638.88 |
11/09/20 | 35.32053000 | 1.28 | 3.76 | 35.31000000 | 67962 | -0.01000000 | -0.03 | -0.01000000 | 48,565,723.88 | 1,633.85 |
11/06/20 | 34.04107000 | 0.45 | 1.33 | 34.02000000 | 39563 | -0.02000000 | -0.06 | -0.02000000 | 46,806,465.19 | 1,574.64 |
11/05/20 | 33.59548000 | 1.49 | 4.63 | 33.61000000 | 13053 | 0.01000000 | 0.04 | 0.01000000 | 46,193,779.15 | 1,553.97 |
11/04/20 | 32.10742000 | -1.23 | -3.68 | 32.07000000 | 12743 | -0.04000000 | -0.12 | -0.04000000 | 44,147,702.64 | 1,484.98 |
11/03/20 | 33.33469000 | 0.74 | 2.26 | 33.32000000 | 13783 | -0.01000000 | -0.04 | -0.01000000 | 45,835,195.19 | 1,541.84 |
11/02/20 | 32.59639000 | 0.59 | 1.85 | 32.55000000 | 40231 | -0.05000000 | -0.14 | -0.05000000 | 44,820,034.77 | 1,507.60 |
10/30/20 | 32.00429000 | -0.09 | -0.29 | 31.98000000 | 10792 | -0.02000000 | -0.08 | -0.02000000 | 44,005,898.70 | 1,480.12 |
10/29/20 | 32.09710000 | 0.73 | 2.33 | 32.11000000 | 5905 | 0.01000000 | 0.04 | 0.01000000 | 44,133,509.38 | 1,483.14 |
10/28/20 | 31.36543000 | -1.32 | -4.05 | 31.34000000 | 47776 | -0.03000000 | -0.08 | -0.03000000 | 43,127,461.42 | 1,449.30 |
10/27/20 | 32.68906000 | -0.26 | -0.78 | 32.70000000 | 6524 | 0.01000000 | 0.03 | 0.01000000 | 44,947,453.43 | 1,510.37 |
10/26/20 | 32.94478000 | -0.90 | -2.67 | 32.97000000 | 14914 | 0.03000000 | 0.08 | 0.03000000 | 45,299,073.49 | 1,522.15 |
10/23/20 | 33.84811000 | 0.41 | 1.24 | 33.83000000 | 37273 | -0.02000000 | -0.05 | -0.02000000 | 46,541,154.23 | 1,563.76 |
10/22/20 | 33.43471000 | 0.45 | 1.35 | 33.46000000 | 19930 | 0.03000000 | 0.08 | 0.03000000 | 45,972,726.07 | 1,544.67 |
10/21/20 | 32.98961000 | 0.13 | 0.38 | 33.02000000 | 9547 | 0.03000000 | 0.09 | 0.03000000 | 45,360,716.08 | 1,524.11 |
10/20/20 | 32.86339000 | 0.15 | 0.45 | 32.88000000 | 8994 | 0.02000000 | 0.05 | 0.02000000 | 45,187,155.44 | 1,518.27 |
10/19/20 | 32.71601000 | -0.10 | -0.29 | 32.71000000 | 14092 | -0.01000000 | -0.02 | -0.01000000 | 44,984,508.97 | 1,511.45 |
10/16/20 | 32.81174000 | 0.05 | 0.15 | 32.84000000 | 23113 | 0.03000000 | 0.09 | 0.03000000 | 45,116,137.33 | 1,515.80 |
10/15/20 | 32.76147000 | 0.15 | 0.46 | 32.74000000 | 18704 | -0.02000000 | -0.07 | -0.02000000 | 45,047,015.74 | 1,513.46 |
10/14/20 | 32.61203000 | 0.19 | 0.58 | 32.65000000 | 8812 | 0.04000000 | 0.12 | 0.04000000 | 44,841,543.17 | 1,506.55 |
10/13/20 | 32.42250000 | -0.37 | -1.13 | 32.44000000 | 11159 | 0.02000000 | 0.05 | 0.02000000 | 44,580,942.70 | 1,497.78 |
10/12/20 | 32.79346000 | -0.15 | -0.46 | 32.83000000 | 16606 | 0.04000000 | 0.11 | 0.04000000 | 45,091,013.75 | 1,514.88 |
10/09/20 | 32.94571000 | -0.29 | -0.87 | 32.97000000 | 17421 | 0.02000000 | 0.07 | 0.02000000 | 45,300,353.00 | 1,521.84 |
10/08/20 | 33.23492000 | 0.36 | 1.10 | 33.26000000 | 16670 | 0.03000000 | 0.08 | 0.03000000 | 45,698,012.17 | 1,535.16 |
10/07/20 | 32.87198000 | 0.86 | 2.67 | 32.90000000 | 25635 | 0.03000000 | 0.09 | 0.03000000 | 44,377,174.59 | 1,518.40 |
10/06/20 | 32.01668000 | -0.53 | -1.62 | 32.04000000 | 16356 | 0.02000000 | 0.07 | 0.02000000 | 43,222,523.99 | 1,478.92 |
10/05/20 | 32.54511000 | 1.01 | 3.21 | 32.56000000 | 167907 | 0.01000000 | 0.05 | 0.01000000 | 43,935,892.67 | 1,503.27 |
10/02/20 | 31.53259000 | 0.41 | 1.32 | 31.56000000 | 15620 | 0.03000000 | 0.09 | 0.03000000 | 42,568,997.90 | 1,456.51 |
10/01/20 | 31.12107000 | 0.25 | 0.80 | 31.15000000 | 25937 | 0.03000000 | 0.09 | 0.03000000 | 42,013,444.79 | 1,437.12 |
09/30/20 | 30.87296000 | 0.19 | 0.62 | 30.90000000 | 39591 | 0.03000000 | 0.09 | 0.03000000 | 41,678,500.67 | 1,425.69 |
09/29/20 | 30.68336000 | -0.49 | -1.56 | 30.71000000 | 28306 | 0.03000000 | 0.09 | 0.03000000 | 41,422,539.89 | 1,416.91 |
09/28/20 | 31.16921000 | 0.60 | 1.95 | 31.14000000 | 22539 | -0.03000000 | -0.09 | -0.03000000 | 42,078,432.47 | 1,439.41 |
09/25/20 | 30.57370000 | 0.19 | 0.61 | 30.57000000 | 21078 | 0.00000000 | -0.01 | 0.00000000 | 41,274,497.95 | 1,411.77 |
09/24/20 | 30.38765000 | 0.10 | 0.34 | 30.37000000 | 26838 | -0.02000000 | -0.06 | -0.02000000 | 41,023,322.61 | 1,403.13 |
09/23/20 | 30.28425000 | -0.53 | -1.73 | 30.33000000 | 16907 | 0.05000000 | 0.15 | 0.05000000 | 40,883,738.31 | 1,398.32 |
09/22/20 | 30.81855000 | -0.02 | -0.05 | 30.79000000 | 12983 | -0.03000000 | -0.09 | -0.03000000 | 41,605,035.80 | 1,423.05 |
09/21/20 | 30.83377000 | -1.70 | -5.24 | 30.83000000 | 28515 | 0.00000000 | -0.01 | 0.00000000 | 41,625,589.52 | 1,423.35 |
09/18/20 | 32.53811000 | -0.23 | -0.71 | 32.56000000 | 40146 | 0.02000000 | 0.07 | 0.02000000 | 43,926,451.11 | 1,501.88 |
09/17/20 | 32.77059000 | 0.68 | 2.12 | 32.78000000 | 48277 | 0.01000000 | 0.03 | 0.01000000 | 44,240,294.09 | 1,512.58 |
09/16/20 | 32.08982000 | 0.12 | 0.38 | 32.12000000 | 23504 | 0.03000000 | 0.09 | 0.03000000 | 43,321,262.00 | 1,481.17 |
09/15/20 | 31.96939000 | 0.41 | 1.30 | 31.99000000 | 31269 | 0.02000000 | 0.06 | 0.02000000 | 43,158,674.81 | 1,475.60 |
09/14/20 | 31.55761000 | 0.49 | 1.59 | 31.56000000 | 13772 | 0.00000000 | 0.01 | 0.00000000 | 42,602,773.77 | 1,456.59 |
09/11/20 | 31.06472000 | 0.60 | 1.98 | 31.04000000 | 15309 | -0.02000000 | -0.08 | -0.02000000 | 41,937,367.76 | 1,433.85 |
09/10/20 | 30.46238000 | -0.53 | -1.70 | 30.46000000 | 7356 | 0.00000000 | -0.01 | 0.00000000 | 41,124,212.15 | 1,406.06 |
09/09/20 | 30.98924000 | 0.57 | 1.86 | 30.96000000 | 12665 | -0.03000000 | -0.09 | -0.03000000 | 42,610,205.23 | 1,430.33 |
09/08/20 | 30.42224000 | -0.94 | -3.00 | 30.40000000 | 16527 | -0.02000000 | -0.07 | -0.02000000 | 41,830,574.81 | 1,404.17 |
09/04/20 | 31.36408000 | 0.39 | 1.24 | 31.33000000 | 16797 | -0.03000000 | -0.11 | -0.03000000 | 43,125,610.39 | 1,447.52 |
09/03/20 | 30.97877000 | -0.66 | -2.10 | 30.94000000 | 30704 | -0.04000000 | -0.13 | -0.04000000 | 42,595,811.69 | 1,429.73 |
09/02/20 | 31.64245000 | 0.15 | 0.48 | 31.64000000 | 13447 | 0.00000000 | -0.01 | 0.00000000 | 44,299,435.38 | 1,460.31 |
09/01/20 | 31.49103000 | 0.76 | 2.46 | 31.49000000 | 4044 | 0.00000000 | 0.00 | 0.00000000 | 44,087,442.42 | 1,453.31 |
08/31/20 | 30.73438000 | -0.52 | -1.68 | 30.74000000 | 29669 | 0.01000000 | 0.02 | 0.01000000 | 43,028,132.08 | 1,418.41 |
08/28/20 | 31.25841000 | 0.72 | 2.34 | 31.25000000 | 39721 | -0.01000000 | -0.03 | -0.01000000 | 43,761,770.21 | 1,442.51 |
08/27/20 | 30.54286000 | -0.14 | -0.44 | 30.56000000 | 52418 | 0.02000000 | 0.06 | 0.02000000 | 42,760,002.83 | 1,409.50 |
08/26/20 | 30.67792000 | -0.14 | -0.44 | 30.70000000 | 12598 | 0.02000000 | 0.07 | 0.02000000 | 42,949,083.10 | 1,415.71 |
08/25/20 | 30.81469000 | -0.08 | -0.26 | 30.80490000 | 4626 | -0.01000000 | -0.03 | -0.01000000 | 43,140,567.46 | 1,421.99 |
08/24/20 | 30.89424000 | 0.61 | 2.00 | 30.89000000 | 7883 | 0.00000000 | -0.01 | 0.00000000 | 43,251,929.04 | 1,425.64 |
08/21/20 | 30.28835000 | -0.71 | -2.29 | 30.33000000 | 14409 | 0.04000000 | 0.14 | 0.04000000 | 42,403,689.45 | 1,397.76 |
08/20/20 | 30.99830000 | -0.01 | -0.02 | 31.03000000 | 16941 | 0.03000000 | 0.10 | 0.03000000 | 43,397,621.95 | 1,430.47 |
08/19/20 | 31.00519000 | -0.32 | -1.04 | 31.04000000 | 6556 | 0.03000000 | 0.11 | 0.03000000 | 43,407,272.36 | 1,430.77 |
08/18/20 | 31.32959000 | 0.26 | 0.82 | 31.33000000 | 10248 | 0.00000000 | 0.00 | 0.00000000 | 43,861,429.56 | 1,445.70 |
08/17/20 | 31.07357000 | 0.15 | 0.48 | 31.08000000 | 7816 | 0.01000000 | 0.02 | 0.01000000 | 43,502,994.49 | 1,433.88 |
08/14/20 | 30.92423000 | 0.15 | 0.48 | 30.95000000 | 6765 | 0.03000000 | 0.08 | 0.03000000 | 43,293,926.48 | 1,426.93 |
08/13/20 | 30.77726000 | -0.28 | -0.91 | 30.77000000 | 7352 | -0.01000000 | -0.02 | -0.01000000 | 43,088,163.47 | 1,420.12 |
08/12/20 | 31.05875000 | 0.12 | 0.40 | 31.04000000 | 14921 | -0.02000000 | -0.06 | -0.02000000 | 43,482,254.94 | 1,433.11 |
08/11/20 | 30.93625000 | -0.01 | -0.04 | 30.98000000 | 41992 | 0.04000000 | 0.14 | 0.04000000 | 43,310,756.74 | 1,427.43 |
08/10/20 | 30.94724000 | 1.05 | 3.51 | 31.00000000 | 47245 | 0.05000000 | 0.17 | 0.05000000 | 43,326,141.57 | 1,426.53 |
08/07/20 | 29.89904000 | -0.22 | -0.73 | 29.90000000 | 14139 | 0.00000000 | 0.00 | 0.00000000 | 41,858,655.00 | 1,378.05 |
08/06/20 | 30.11961000 | -0.16 | -0.52 | 30.15000000 | 49171 | 0.03000000 | 0.10 | 0.03000000 | 42,167,454.71 | 1,388.23 |
08/05/20 | 30.27809000 | 0.90 | 3.05 | 30.32000000 | 44116 | 0.04000000 | 0.14 | 0.04000000 | 42,389,331.78 | 1,395.53 |
08/04/20 | 29.38219000 | 0.24 | 0.81 | 29.37000000 | 12039 | -0.01000000 | -0.04 | -0.01000000 | 41,135,063.39 | 1,354.25 |
08/03/20 | 29.14536000 | 0.56 | 1.95 | 29.18000000 | 40953 | 0.03000000 | 0.12 | 0.03000000 | 40,803,501.28 | 1,343.32 |
07/31/20 | 28.58666000 | -0.58 | -1.99 | 28.57000000 | 28178 | -0.02000000 | -0.06 | -0.02000000 | 40,021,328.70 | 1,317.54 |
07/30/20 | 29.16718000 | -0.55 | -1.85 | 29.13000000 | 10870 | -0.04000000 | -0.13 | -0.04000000 | 40,834,057.75 | 1,344.26 |
07/29/20 | 29.71817000 | 0.70 | 2.42 | 29.68000000 | 57507 | -0.04000000 | -0.13 | -0.04000000 | 43,091,343.19 | 1,369.62 |
07/28/20 | 29.01707000 | -0.63 | -2.11 | 28.99000000 | 27050 | -0.03000000 | -0.09 | -0.03000000 | 42,074,748.28 | 1,337.31 |
07/27/20 | 29.64267000 | 0.73 | 2.51 | 29.64000000 | 46004 | 0.00000000 | -0.01 | 0.00000000 | 42,981,871.72 | 1,366.10 |
07/24/20 | 28.91700000 | -0.03 | -0.09 | 28.92000000 | 6441 | 0.00000000 | 0.01 | 0.00000000 | 41,929,648.11 | 1,332.63 |
07/23/20 | 28.94446000 | -0.25 | -0.84 | 28.93000000 | 14838 | -0.01000000 | -0.05 | -0.01000000 | 41,969,460.06 | 1,333.87 |
07/22/20 | 29.19097000 | 0.27 | 0.93 | 29.18000000 | 4656 | -0.01000000 | -0.04 | -0.01000000 | 42,326,902.67 | 1,345.21 |
07/21/20 | 28.92109000 | 0.39 | 1.38 | 28.91000000 | 13011 | -0.01000000 | -0.04 | -0.01000000 | 41,935,580.44 | 1,332.76 |
07/20/20 | 28.52727000 | -0.06 | -0.23 | 28.52000000 | 7839 | -0.01000000 | -0.03 | -0.01000000 | 41,364,548.01 | 1,314.61 |
07/17/20 | 28.59211000 | -0.14 | -0.50 | 28.59000000 | 11342 | 0.00000000 | -0.01 | 0.00000000 | 41,458,565.20 | 1,317.64 |
07/16/20 | 28.73640000 | -0.32 | -1.09 | 28.72000000 | 5564 | -0.02000000 | -0.06 | -0.02000000 | 41,667,780.95 | 1,324.27 |
07/15/20 | 29.05264000 | 0.23 | 0.80 | 29.07000000 | 35080 | 0.02000000 | 0.06 | 0.02000000 | 42,126,330.95 | 1,338.82 |
07/14/20 | 28.82203000 | 0.96 | 3.45 | 28.79000000 | 9155 | -0.03000000 | -0.11 | -0.03000000 | 41,791,938.81 | 1,328.18 |
07/13/20 | 27.86165000 | -0.11 | -0.39 | 27.86000000 | 18644 | 0.00000000 | -0.01 | 0.00000000 | 40,399,398.18 | 1,283.93 |
07/10/20 | 27.96992000 | 0.89 | 3.29 | 27.98000000 | 7570 | 0.01000000 | 0.04 | 0.01000000 | 40,556,378.86 | 1,288.86 |
07/09/20 | 27.07873000 | -0.49 | -1.76 | 27.05000000 | 4853 | -0.03000000 | -0.11 | -0.03000000 | 39,264,159.68 | 1,247.80 |
07/08/20 | 27.56393000 | 0.16 | 0.58 | 27.55000000 | 4300 | -0.01000000 | -0.05 | -0.01000000 | 39,967,700.36 | 1,270.13 |
07/07/20 | 27.40506000 | -0.65 | -2.31 | 27.39000000 | 6582 | -0.02000000 | -0.05 | -0.02000000 | 39,737,335.09 | 1,262.80 |
07/06/20 | 28.05180000 | 0.55 | 1.99 | 28.03000000 | 12447 | -0.02000000 | -0.08 | -0.02000000 | 40,675,104.08 | 1,292.57 |
07/02/20 | 27.50508000 | 0.36 | 1.34 | 27.52000000 | 14218 | 0.01000000 | 0.05 | 0.01000000 | 39,882,363.57 | 1,267.32 |
07/01/20 | 27.14062000 | -0.42 | -1.53 | 27.11000000 | 6506 | -0.03000000 | -0.11 | -0.03000000 | 39,353,893.83 | 1,250.52 |
06/30/20 | 27.56329000 | 0.22 | 0.82 | 27.57000000 | 10445 | 0.01000000 | 0.02 | 0.01000000 | 39,966,774.22 | 1,269.96 |
06/29/20 | 27.34019000 | 0.56 | 2.08 | 27.34000000 | 16436 | 0.00000000 | 0.00 | 0.00000000 | 39,643,281.20 | 1,259.57 |
06/26/20 | 26.78308000 | -1.05 | -3.76 | 26.75000000 | 19667 | -0.03000000 | -0.12 | -0.03000000 | 38,835,466.52 | 1,233.84 |
06/25/20 | 27.83004000 | 0.61 | 2.24 | 27.80000000 | 12627 | -0.03000000 | -0.11 | -0.03000000 | 40,353,552.04 | 1,282.04 |
06/24/20 | 27.21987000 | -0.98 | -3.46 | 27.21000000 | 11339 | -0.01000000 | -0.04 | -0.01000000 | 39,468,816.72 | 1,253.93 |
06/23/20 | 28.19586000 | 0.32 | 1.15 | 28.23000000 | 13497 | 0.03000000 | 0.12 | 0.03000000 | 40,884,001.14 | 1,298.86 |
06/22/20 | 27.87593000 | 0.21 | 0.77 | 27.84000000 | 17435 | -0.04000000 | -0.13 | -0.04000000 | 40,420,105.18 | 1,284.11 |
06/19/20 | 27.66422000 | -0.45 | -1.59 | 27.68000000 | 12905 | 0.02000000 | 0.06 | 0.02000000 | 40,113,118.96 | 1,274.31 |
06/18/20 | 28.11072000 | -0.25 | -0.89 | 28.10000000 | 12882 | -0.01000000 | -0.04 | -0.01000000 | 40,760,546.37 | 1,294.86 |
06/17/20 | 28.36404000 | -0.50 | -1.75 | 28.33000000 | 9053 | -0.03000000 | -0.12 | -0.03000000 | 41,127,854.19 | 1,306.51 |
06/16/20 | 28.86790000 | 0.97 | 3.46 | 28.90000000 | 29457 | 0.03000000 | 0.11 | 0.03000000 | 41,858,456.88 | 1,329.89 |
06/15/20 | 27.90214000 | 0.06 | 0.21 | 27.85000000 | 24336 | -0.05000000 | -0.19 | -0.05000000 | 40,458,098.74 | 1,285.40 |
06/12/20 | 27.84300000 | 1.23 | 4.62 | 27.82000000 | 23317 | -0.02000000 | -0.08 | -0.02000000 | 40,372,352.39 | 1,282.63 |
06/11/20 | 26.61293000 | -2.81 | -9.55 | 26.59000000 | 22146 | -0.02000000 | -0.09 | -0.02000000 | 38,588,747.92 | 1,225.96 |
06/10/20 | 29.42332000 | -0.75 | -2.48 | 29.45000000 | 11812 | 0.03000000 | 0.09 | 0.03000000 | 42,663,817.72 | 1,355.33 |
06/09/20 | 30.17081000 | -0.70 | -2.26 | 30.16820000 | 11453 | 0.00000000 | -0.01 | 0.00000000 | 43,747,675.43 | 1,389.73 |
06/08/20 | 30.86925000 | 1.04 | 3.48 | 30.89000000 | 24571 | 0.02000000 | 0.07 | 0.02000000 | 44,760,410.82 | 1,421.87 |
06/05/20 | 29.83143000 | 0.85 | 2.92 | 29.85000000 | 23643 | 0.02000000 | 0.06 | 0.02000000 | 43,255,570.78 | 1,374.04 |
06/04/20 | 28.98586000 | 0.56 | 1.97 | 29.00000000 | 25125 | 0.01000000 | 0.05 | 0.01000000 | 42,029,492.95 | 1,335.10 |
06/03/20 | 28.42467000 | 1.10 | 4.03 | 28.41970000 | 29739 | 0.00000000 | -0.02 | 0.00000000 | 41,215,770.64 | 1,309.24 |
06/02/20 | 27.32368000 | 0.84 | 3.17 | 27.33000000 | 87236 | 0.01000000 | 0.02 | 0.01000000 | 42,351,708.34 | 1,258.54 |
06/01/20 | 26.48539000 | 0.44 | 1.68 | 26.49000000 | 46335 | 0.00000000 | 0.02 | 0.00000000 | 41,052,348.74 | 1,219.93 |
05/29/20 | 26.04755000 | 0.24 | 0.92 | 26.05000000 | 11192 | 0.00000000 | 0.01 | 0.00000000 | 40,373,706.58 | 1,199.77 |
05/28/20 | 25.81106000 | -0.39 | -1.50 | 25.79000000 | 56898 | -0.02000000 | -0.08 | -0.02000000 | 40,007,142.27 | 1,188.83 |
05/27/20 | 26.20434000 | 1.23 | 4.93 | 26.23000000 | 73750 | 0.03000000 | 0.10 | 0.03000000 | 40,616,725.51 | 1,206.92 |
05/26/20 | 24.97240000 | 0.90 | 3.74 | 25.00000000 | 32007 | 0.03000000 | 0.11 | 0.03000000 | 38,707,212.81 | 1,150.21 |
05/22/20 | 24.07119000 | -0.14 | -0.58 | 24.10000000 | 8286 | 0.03000000 | 0.12 | 0.03000000 | 37,310,342.65 | 1,108.67 |
05/21/20 | 24.21140000 | -0.23 | -0.93 | 24.25000000 | 10146 | 0.04000000 | 0.16 | 0.04000000 | 37,527,676.29 | 1,115.10 |
05/20/20 | 24.43959000 | 0.43 | 1.80 | 24.43000000 | 10311 | -0.01000000 | -0.04 | -0.01000000 | 37,881,367.54 | 1,125.59 |
05/19/20 | 24.00782000 | -0.23 | -0.94 | 24.00000000 | 15922 | -0.01000000 | -0.03 | -0.01000000 | 37,212,126.75 | 1,105.71 |
05/18/20 | 24.23509000 | 1.79 | 7.96 | 24.24000000 | 15176 | 0.00000000 | 0.02 | 0.00000000 | 37,564,384.20 | 1,116.15 |
05/15/20 | 22.44920000 | 0.15 | 0.68 | 22.47000000 | 11988 | 0.02000000 | 0.09 | 0.02000000 | 34,796,254.97 | 1,032.68 |
05/14/20 | 22.29671000 | 0.37 | 1.71 | 22.28000000 | 10676 | -0.02000000 | -0.07 | -0.02000000 | 34,559,900.58 | 1,025.65 |
05/13/20 | 21.92258000 | -0.74 | -3.27 | 21.96000000 | 14384 | 0.04000000 | 0.17 | 0.04000000 | 33,980,003.10 | 1,008.44 |
05/12/20 | 22.66346000 | -0.55 | -2.39 | 22.70000000 | 17980 | 0.04000000 | 0.16 | 0.04000000 | 35,128,357.77 | 1,042.49 |
05/11/20 | 23.21817000 | -1.17 | -4.78 | 23.23000000 | 18315 | 0.01000000 | 0.05 | 0.01000000 | 35,988,166.18 | 1,067.98 |
05/08/20 | 24.38351000 | 1.08 | 4.61 | 24.40000000 | 49370 | 0.02000000 | 0.07 | 0.02000000 | 37,794,443.51 | 1,122.52 |
05/07/20 | 23.30821000 | 0.57 | 2.49 | 23.38000000 | 9839 | 0.07000000 | 0.31 | 0.07000000 | 36,127,720.73 | 1,073.08 |
05/06/20 | 22.74097000 | -0.23 | -0.98 | 22.74000000 | 12681 | 0.00000000 | 0.00 | 0.00000000 | 35,248,497.67 | 1,047.00 |
05/05/20 | 22.96642000 | -0.23 | -0.98 | 23.00000000 | 8184 | 0.03000000 | 0.15 | 0.03000000 | 34,449,635.89 | 1,057.34 |
05/04/20 | 23.19368000 | 0.20 | 0.88 | 23.23000000 | 12161 | 0.04000000 | 0.16 | 0.04000000 | 34,790,515.64 | 1,067.77 |
05/01/20 | 22.99053000 | -0.79 | -3.34 | 22.99000000 | 13565 | 0.00000000 | 0.00 | 0.00000000 | 34,485,788.27 | 1,058.40 |
04/30/20 | 23.78421000 | -1.39 | -5.54 | 23.78000000 | 20675 | 0.00000000 | -0.02 | 0.00000000 | 35,676,322.44 | 1,094.85 |
04/29/20 | 25.17910000 | 1.83 | 7.83 | 25.21000000 | 144896 | 0.03000000 | 0.12 | 0.03000000 | 37,768,644.99 | 1,158.93 |
04/28/20 | 23.35143000 | 0.37 | 1.60 | 23.38000000 | 10705 | 0.03000000 | 0.12 | 0.03000000 | 35,027,149.84 | 1,074.94 |
04/27/20 | 22.98275000 | 0.89 | 4.01 | 22.97000000 | 10116 | -0.01000000 | -0.06 | -0.01000000 | 34,474,126.91 | 1,057.98 |
04/24/20 | 22.09677000 | -0.30 | -1.32 | 22.08000000 | 10445 | -0.02000000 | -0.08 | -0.02000000 | 33,145,151.14 | 1,017.24 |
04/23/20 | 22.39249000 | 0.31 | 1.41 | 22.41000000 | 8616 | 0.02000000 | 0.08 | 0.02000000 | 33,588,731.16 | 1,030.81 |
04/22/20 | 22.08026000 | 0.43 | 1.99 | 22.08000000 | 20355 | 0.00000000 | 0.00 | 0.00000000 | 33,120,384.67 | 1,016.45 |
04/21/20 | 21.65039000 | -0.45 | -2.04 | 21.65000000 | 18308 | 0.00000000 | 0.00 | 0.00000000 | 32,475,587.63 | 996.69 |
04/20/20 | 22.10046000 | -0.84 | -3.66 | 22.08000000 | 10590 | -0.02000000 | -0.09 | -0.02000000 | 33,150,694.14 | 1,017.35 |
04/17/20 | 22.94078000 | 0.89 | 4.05 | 22.93000000 | 20598 | -0.01000000 | -0.05 | -0.01000000 | 34,411,168.16 | 1,055.92 |
04/16/20 | 22.04750000 | -0.05 | -0.22 | 22.04970000 | 6726 | 0.00000000 | 0.01 | 0.00000000 | 33,071,244.18 | 1,014.87 |
04/15/20 | 22.09603000 | -1.28 | -5.47 | 22.08430000 | 8177 | -0.01000000 | -0.05 | -0.01000000 | 32,039,239.28 | 1,017.09 |
04/14/20 | 23.37533000 | 0.12 | 0.50 | 23.35000000 | 8247 | -0.03000000 | -0.11 | -0.03000000 | 33,894,221.64 | 1,075.85 |
04/13/20 | 23.26017000 | -0.19 | -0.82 | 23.29000000 | 22603 | 0.03000000 | 0.13 | 0.03000000 | 33,727,244.16 | 1,070.55 |
04/09/20 | 23.45337000 | 0.42 | 1.84 | 23.42000000 | 9931 | -0.03000000 | -0.14 | -0.03000000 | 34,007,393.62 | 1,079.37 |
04/08/20 | 23.03073000 | 0.78 | 3.51 | 23.05000000 | 30958 | 0.02000000 | 0.08 | 0.02000000 | 34,546,098.62 | 1,059.93 |
04/07/20 | 22.25027000 | 0.27 | 1.23 | 22.26000000 | 8554 | 0.01000000 | 0.04 | 0.01000000 | 33,375,402.89 | 1,024.06 |
04/06/20 | 21.97988000 | 1.38 | 6.70 | 21.98000000 | 28081 | 0.00000000 | 0.00 | 0.00000000 | 32,969,823.11 | 1,011.62 |
04/03/20 | 20.59901000 | -0.78 | -3.64 | 20.56000000 | 8032 | -0.04000000 | -0.19 | -0.04000000 | 30,898,515.61 | 948.14 |
04/02/20 | 21.37733000 | 0.32 | 1.50 | 21.35900000 | 26912 | -0.02000000 | -0.09 | -0.02000000 | 32,065,987.88 | 983.89 |
04/01/20 | 21.06062000 | -0.82 | -3.76 | 21.01000000 | 17808 | -0.05000000 | -0.24 | -0.05000000 | 35,803,048.26 | 969.33 |
03/31/20 | 21.88442000 | 0.57 | 2.68 | 21.88000000 | 29578 | 0.00000000 | -0.02 | 0.00000000 | 37,203,512.21 | 1,007.15 |
03/30/20 | 21.31367000 | 0.40 | 1.93 | 21.26000000 | 26210 | -0.05000000 | -0.25 | -0.05000000 | 36,233,231.60 | 980.88 |
03/27/20 | 20.91084000 | -1.08 | -4.93 | 20.87000000 | 10326 | -0.04000000 | -0.20 | -0.04000000 | 36,593,969.74 | 962.15 |
03/26/20 | 21.99468000 | 1.08 | 5.15 | 21.97000000 | 46266 | -0.02000000 | -0.11 | -0.02000000 | 38,490,693.21 | 1,012.39 |
03/25/20 | 20.91659000 | 0.72 | 3.57 | 20.92000000 | 221043 | 0.00000000 | 0.02 | 0.00000000 | 36,604,031.68 | 962.39 |
03/24/20 | 20.19512000 | 2.11 | 11.64 | 20.24000000 | 16369 | 0.04000000 | 0.22 | 0.04000000 | 35,341,453.67 | 928.68 |
03/23/20 | 18.08886000 | -0.63 | -3.39 | 18.04000000 | 31011 | -0.05000000 | -0.27 | -0.05000000 | 31,655,509.63 | 831.01 |
03/20/20 | 18.72364000 | -0.47 | -2.43 | 18.76230000 | 18803 | 0.04000000 | 0.21 | 0.04000000 | 32,766,362.06 | 860.41 |
03/19/20 | 19.19093000 | 0.77 | 4.21 | 19.18000000 | 16031 | -0.01000000 | -0.06 | -0.01000000 | 33,584,131.08 | 882.06 |
03/18/20 | 18.41599000 | -2.57 | -12.23 | 18.44000000 | 13459 | 0.02000000 | 0.13 | 0.02000000 | 32,227,983.47 | 846.12 |
03/17/20 | 20.98328000 | 0.71 | 3.50 | 21.02000000 | 5867 | 0.04000000 | 0.17 | 0.04000000 | 36,720,735.51 | 965.15 |
03/16/20 | 20.27296000 | -2.88 | -12.44 | 20.20000000 | 8882 | -0.07000000 | -0.36 | -0.07000000 | 35,477,677.29 | 932.20 |
03/13/20 | 23.15425000 | 2.54 | 12.32 | 23.22000000 | 22516 | 0.07000000 | 0.28 | 0.07000000 | 40,519,946.14 | 1,065.76 |
03/12/20 | 20.61502000 | -2.94 | -12.50 | 20.61000000 | 56609 | -0.01000000 | -0.02 | -0.01000000 | 36,076,286.61 | 948.38 |
03/11/20 | 23.55880000 | -1.94 | -7.61 | 23.54000000 | 30116 | -0.02000000 | -0.08 | -0.02000000 | 41,227,907.11 | 1,084.85 |
03/10/20 | 25.49862000 | 1.62 | 6.77 | 25.58000000 | 15217 | 0.08000000 | 0.32 | 0.08000000 | 44,622,589.25 | 1,174.76 |
03/09/20 | 23.88240000 | -4.01 | -14.38 | 23.86000000 | 75594 | -0.02000000 | -0.09 | -0.02000000 | 41,794,203.33 | 1,099.82 |
03/06/20 | 27.89496000 | -1.22 | -4.20 | 27.90000000 | 18726 | 0.01000000 | 0.02 | 0.01000000 | 48,816,177.83 | 1,285.79 |
03/05/20 | 29.11651000 | -1.52 | -4.97 | 29.09000000 | 8183 | -0.03000000 | -0.09 | -0.03000000 | 50,953,884.30 | 1,342.40 |
03/04/20 | 30.63890000 | 0.89 | 3.01 | 30.61000000 | 4608 | -0.03000000 | -0.09 | -0.03000000 | 53,618,081.76 | 1,412.44 |
03/03/20 | 29.74449000 | -0.41 | -1.35 | 29.71000000 | 8933 | -0.03000000 | -0.12 | -0.03000000 | 52,052,865.59 | 1,371.27 |
03/02/20 | 30.15283000 | 0.83 | 2.84 | 30.15000000 | 13696 | 0.00000000 | -0.01 | 0.00000000 | 52,767,448.51 | 1,390.04 |
02/28/20 | 29.32086000 | -0.41 | -1.38 | 29.32000000 | 42163 | 0.00000000 | 0.00 | 0.00000000 | 51,311,504.95 | 1,351.73 |
02/27/20 | 29.72989000 | -1.18 | -3.81 | 29.72000000 | 23581 | -0.01000000 | -0.03 | -0.01000000 | 52,027,302.91 | 1,370.51 |
02/26/20 | 30.90733000 | -0.36 | -1.16 | 30.91000000 | 30082 | 0.00000000 | 0.01 | 0.00000000 | 54,087,830.61 | 1,424.67 |
02/25/20 | 31.27014000 | -0.98 | -3.05 | 31.26800000 | 34092 | 0.00000000 | -0.01 | 0.00000000 | 54,722,738.96 | 1,441.34 |
02/24/20 | 32.25489000 | -1.59 | -4.70 | 32.23000000 | 14377 | -0.02000000 | -0.08 | -0.02000000 | 56,446,053.05 | 1,486.64 |
02/21/20 | 33.84477000 | -0.25 | -0.73 | 33.83090000 | 2421 | -0.01000000 | -0.04 | -0.01000000 | 59,228,353.24 | 1,559.73 |
02/20/20 | 34.09231000 | -0.46 | -1.34 | 34.07930000 | 6840 | -0.01000000 | -0.04 | -0.01000000 | 59,661,549.54 | 1,571.10 |
02/19/20 | 34.55696000 | 0.26 | 0.75 | 34.53000000 | 6238 | -0.03000000 | -0.08 | -0.03000000 | 60,474,671.62 | 1,592.46 |
02/18/20 | 34.29870000 | -0.19 | -0.54 | 34.27000000 | 7300 | -0.03000000 | -0.08 | -0.03000000 | 60,022,725.79 | 1,580.56 |
02/14/20 | 34.48518000 | -0.38 | -1.10 | 34.41550000 | 9526 | -0.07000000 | -0.20 | -0.07000000 | 60,349,064.82 | 1,589.06 |
02/13/20 | 34.86993000 | -0.34 | -0.96 | 34.83000000 | 7220 | -0.04000000 | -0.11 | -0.04000000 | 61,022,375.72 | 1,606.74 |
02/12/20 | 35.20880000 | 0.23 | 0.66 | 35.19000000 | 6304 | -0.02000000 | -0.05 | -0.02000000 | 61,615,406.94 | 1,622.31 |
02/11/20 | 34.97689000 | 0.62 | 1.79 | 34.92480000 | 4361 | -0.05000000 | -0.15 | -0.05000000 | 61,209,565.11 | 1,611.62 |
02/10/20 | 34.36188000 | -0.29 | -0.82 | 34.34000000 | 3928 | -0.02000000 | -0.06 | -0.02000000 | 60,133,281.67 | 1,583.31 |
02/07/20 | 34.64732000 | -0.77 | -2.18 | 34.60000000 | 9267 | -0.05000000 | -0.14 | -0.05000000 | 60,632,804.46 | 1,596.38 |
02/06/20 | 35.41914000 | -0.02 | -0.04 | 35.41570000 | 5861 | 0.00000000 | -0.01 | 0.00000000 | 61,983,499.17 | 1,631.87 |
02/05/20 | 35.43465000 | 0.56 | 1.60 | 35.44000000 | 5510 | 0.01000000 | 0.02 | 0.01000000 | 62,010,645.35 | 1,632.57 |
02/04/20 | 34.87793000 | 1.09 | 3.22 | 34.85000000 | 4155 | -0.03000000 | -0.08 | -0.03000000 | 61,036,385.85 | 1,606.93 |
02/03/20 | 33.78921000 | 0.24 | 0.70 | 33.74000000 | 6116 | -0.05000000 | -0.15 | -0.05000000 | 59,131,114.96 | 1,556.83 |
01/31/20 | 33.55406000 | -1.07 | -3.08 | 33.51000000 | 10996 | -0.04000000 | -0.13 | -0.04000000 | 58,719,604.87 | 1,545.96 |
01/30/20 | 34.61907000 | 0.09 | 0.27 | 34.58000000 | 12960 | -0.04000000 | -0.11 | -0.04000000 | 60,583,381.16 | 1,594.96 |
01/29/20 | 34.52483000 | -0.19 | -0.55 | 34.49000000 | 14407 | -0.03000000 | -0.10 | -0.03000000 | 60,418,458.74 | 1,590.61 |
01/28/20 | 34.71502000 | 0.15 | 0.42 | 34.67000000 | 7095 | -0.05000000 | -0.13 | -0.05000000 | 60,751,289.05 | 1,599.34 |
01/27/20 | 34.56940000 | -1.54 | -4.26 | 34.52000000 | 16785 | -0.05000000 | -0.14 | -0.05000000 | 60,496,458.43 | 1,592.62 |
01/24/20 | 36.10614000 | -0.78 | -2.10 | 36.09940000 | 11701 | -0.01000000 | -0.02 | -0.01000000 | 63,185,743.25 | 1,663.24 |
01/23/20 | 36.88145000 | -0.26 | -0.69 | 36.85000000 | 17502 | -0.03000000 | -0.09 | -0.03000000 | 64,542,542.68 | 1,698.88 |
01/22/20 | 37.13813000 | 0.44 | 1.19 | 37.10000000 | 7359 | -0.04000000 | -0.10 | -0.04000000 | 64,991,725.41 | 1,710.50 |
01/21/20 | 36.70071000 | -0.98 | -2.61 | 36.66000000 | 13624 | -0.04000000 | -0.11 | -0.04000000 | 64,226,247.94 | 1,690.36 |
01/17/20 | 37.68286000 | 0.35 | 0.93 | 37.66910000 | 6586 | -0.01000000 | -0.04 | -0.01000000 | 65,945,004.48 | 1,735.45 |
01/16/20 | 37.33415000 | -0.04 | -0.11 | 37.30000000 | 7637 | -0.03000000 | -0.09 | -0.03000000 | 65,334,767.91 | 1,719.39 |
01/15/20 | 37.37682000 | -0.51 | -1.34 | 37.36000000 | 7757 | -0.02000000 | -0.05 | -0.02000000 | 65,409,430.97 | 1,721.33 |
01/14/20 | 37.88275000 | 0.20 | 0.53 | 37.83000000 | 102657 | -0.05000000 | -0.14 | -0.05000000 | 66,294,809.44 | 1,744.58 |
01/13/20 | 37.68447000 | 0.68 | 1.84 | 37.65080000 | 4032 | -0.03000000 | -0.09 | -0.03000000 | 65,947,819.92 | 1,735.44 |
01/10/20 | 37.00314000 | -0.25 | -0.68 | 36.98350000 | 15831 | -0.02000000 | -0.05 | -0.02000000 | 64,755,492.35 | 1,704.04 |
01/09/20 | 37.25618000 | -0.24 | -0.65 | 37.25000000 | 8623 | -0.01000000 | -0.02 | -0.01000000 | 65,198,322.96 | 1,715.66 |
01/08/20 | 37.50012000 | 0.11 | 0.30 | 37.49780000 | 12378 | 0.00000000 | -0.01 | 0.00000000 | 65,625,201.77 | 1,726.85 |
01/07/20 | 37.38739000 | 0.29 | 0.78 | 37.37810000 | 5824 | -0.01000000 | -0.02 | -0.01000000 | 65,427,928.93 | 1,721.65 |
01/06/20 | 37.09764000 | -0.37 | -1.00 | 37.12000000 | 5333 | 0.02000000 | 0.06 | 0.02000000 | 64,920,865.21 | 1,708.30 |
01/03/20 | 37.47110000 | -0.52 | -1.36 | 37.47700000 | 8789 | 0.01000000 | 0.02 | 0.01000000 | 65,574,425.08 | 1,725.42 |
01/02/20 | 37.98644000 | 0.25 | 0.65 | 38.01000000 | 9278 | 0.02000000 | 0.06 | 0.02000000 | 66,476,276.88 | 1,749.09 |
12/31/19 | 37.74121000 | 0.03 | 0.09 | 37.71000000 | 37617 | -0.03000000 | -0.08 | -0.03000000 | 66,047,113.16 | 1,737.78 |
12/30/19 | 37.70853000 | -0.08 | -0.21 | 37.69000000 | 14912 | -0.02000000 | -0.05 | -0.02000000 | 67,875,360.18 | 1,736.16 |
12/27/19 | 37.78934000 | -0.31 | -0.81 | 37.77000000 | 17234 | -0.02000000 | -0.05 | -0.02000000 | 68,020,811.05 | 1,736.50 |
12/26/19 | 38.09811000 | 0.20 | 0.52 | 38.08000000 | 6981 | -0.02000000 | -0.05 | -0.02000000 | 66,671,695.02 | 1,749.96 |
12/24/19 | 37.90116000 | 0.08 | 0.22 | 37.92440000 | 12598 | 0.02000000 | 0.06 | 0.02000000 | 66,327,031.75 | 1,740.87 |
12/23/19 | 37.81821000 | -0.69 | -1.80 | 37.82000000 | 14128 | 0.00000000 | 0.00 | 0.00000000 | 66,181,868.63 | 1,737.05 |
12/20/19 | 38.51032000 | -0.18 | -0.46 | 38.55000000 | 19312 | 0.04000000 | 0.10 | 0.04000000 | 69,318,580.10 | 1,724.12 |
12/19/19 | 38.68990000 | -0.13 | -0.34 | 38.70000000 | 13120 | 0.01000000 | 0.03 | 0.01000000 | 69,641,826.42 | 1,732.15 |
12/18/19 | 38.82011000 | -0.03 | -0.06 | 38.81000000 | 26945 | -0.01000000 | -0.03 | -0.01000000 | 69,876,192.88 | 1,737.96 |
12/17/19 | 38.84513000 | 0.37 | 0.97 | 38.83000000 | 36485 | -0.02000000 | -0.04 | -0.02000000 | 69,921,239.76 | 1,739.07 |
12/16/19 | 38.47218000 | -0.18 | -0.48 | 38.48000000 | 210109 | 0.01000000 | 0.02 | 0.01000000 | 59,631,878.29 | 1,722.35 |
12/13/19 | 38.65646000 | -0.37 | -0.94 | 38.66000000 | 45946 | 0.00000000 | 0.01 | 0.00000000 | 59,917,517.70 | 1,730.56 |
12/12/19 | 39.02292000 | 0.77 | 2.02 | 39.01000000 | 12767 | -0.01000000 | -0.03 | -0.01000000 | 60,485,519.71 | 1,747.01 |
12/11/19 | 38.24857000 | 0.27 | 0.70 | 38.24470000 | 16609 | 0.00000000 | -0.01 | 0.00000000 | 59,285,277.29 | 1,712.43 |
12/10/19 | 37.98115000 | -0.05 | -0.12 | 37.97000000 | 10733 | -0.01000000 | -0.03 | -0.01000000 | 58,870,787.47 | 1,700.43 |
12/09/19 | 38.02659000 | 0.09 | 0.25 | 38.01000000 | 103700 | -0.02000000 | -0.04 | -0.02000000 | 58,941,220.71 | 1,702.44 |
12/06/19 | 37.93282000 | 0.80 | 2.15 | 37.93070000 | 14836 | 0.00000000 | -0.01 | 0.00000000 | 58,795,872.23 | 1,698.67 |
12/05/19 | 37.13423000 | 0.12 | 0.31 | 37.11300000 | 5993 | -0.02000000 | -0.06 | -0.02000000 | 57,558,050.17 | 1,662.87 |
12/04/19 | 37.01864000 | 0.54 | 1.48 | 37.02000000 | 9580 | 0.00000000 | 0.00 | 0.00000000 | 57,378,891.66 | 1,657.67 |
12/03/19 | 36.47791000 | -0.63 | -1.69 | 36.45000000 | 8178 | -0.03000000 | -0.08 | -0.03000000 | 56,540,757.65 | 1,633.39 |
12/02/19 | 37.10390000 | 0.39 | 1.06 | 37.11020000 | 11244 | 0.01000000 | 0.02 | 0.01000000 | 57,511,049.81 | 1,661.41 |
11/29/19 | 36.71307000 | -0.48 | -1.30 | 36.72650000 | 2400 | 0.01000000 | 0.04 | 0.01000000 | 56,905,259.22 | 1,643.85 |
11/27/19 | 37.19684000 | 0.13 | 0.35 | 37.21000000 | 2860 | 0.01000000 | 0.04 | 0.01000000 | 57,655,095.58 | 1,665.45 |
11/26/19 | 37.06683000 | 0.07 | 0.20 | 37.11000000 | 12334 | 0.04000000 | 0.12 | 0.04000000 | 57,453,581.58 | 1,659.60 |
11/25/19 | 36.99306000 | 0.66 | 1.82 | 36.98000000 | 15955 | -0.01000000 | -0.04 | -0.01000000 | 57,339,244.90 | 1,656.26 |
11/22/19 | 36.33050000 | 0.73 | 2.06 | 36.35000000 | 9721 | 0.02000000 | 0.05 | 0.02000000 | 56,312,276.69 | 1,626.50 |
11/21/19 | 35.59641000 | 0.35 | 0.99 | 35.59740000 | 3235 | 0.00000000 | 0.00 | 0.00000000 | 55,174,432.42 | 1,593.59 |
11/20/19 | 35.24898000 | -0.30 | -0.84 | 35.21000000 | 8499 | -0.04000000 | -0.11 | -0.04000000 | 54,635,926.24 | 1,578.00 |
11/19/19 | 35.54916000 | -0.02 | -0.07 | 35.56000000 | 6783 | 0.01000000 | 0.03 | 0.01000000 | 55,101,200.12 | 1,591.43 |
11/18/19 | 35.57257000 | -0.08 | -0.24 | 35.55000000 | 5113 | -0.02000000 | -0.06 | -0.02000000 | 55,137,480.38 | 1,592.45 |
11/15/19 | 35.65708000 | 0.49 | 1.40 | 35.61000000 | 38383 | -0.05000000 | -0.13 | -0.05000000 | 55,268,471.29 | 1,596.16 |
11/14/19 | 35.16392000 | -0.12 | -0.34 | 35.13000000 | 22329 | -0.03000000 | -0.10 | -0.03000000 | 54,504,074.98 | 1,574.06 |
11/13/19 | 35.28494000 | -0.73 | -2.03 | 35.27000000 | 11885 | -0.01000000 | -0.04 | -0.01000000 | 54,691,657.21 | 1,579.46 |
11/12/19 | 36.01597000 | -0.21 | -0.58 | 36.04000000 | 3513 | 0.02000000 | 0.07 | 0.02000000 | 55,824,747.07 | 1,612.15 |
11/11/19 | 36.22662000 | -0.25 | -0.68 | 36.22000000 | 5674 | -0.01000000 | -0.02 | -0.01000000 | 56,151,264.70 | 1,621.55 |
11/08/19 | 36.47465000 | -0.34 | -0.93 | 36.50000000 | 35077 | 0.03000000 | 0.07 | 0.03000000 | 56,535,709.42 | 1,632.58 |
11/07/19 | 36.81776000 | 0.61 | 1.69 | 36.83000000 | 8828 | 0.01000000 | 0.03 | 0.01000000 | 57,067,534.96 | 1,647.91 |
11/06/19 | 36.20445000 | -0.50 | -1.36 | 36.19000000 | 10484 | -0.01000000 | -0.04 | -0.01000000 | 56,116,896.01 | 1,620.44 |
11/05/19 | 36.70527000 | 0.17 | 0.47 | 36.67000000 | 9549 | -0.04000000 | -0.10 | -0.04000000 | 56,893,175.99 | 1,642.82 |
11/04/19 | 36.53423000 | 0.54 | 1.50 | 36.57000000 | 8928 | 0.04000000 | 0.10 | 0.04000000 | 56,628,062.50 | 1,635.14 |
11/01/19 | 35.99516700 | 1.50 | 4.33 | 35.96000000 | 17517 | -0.04000000 | -0.10 | -0.04000000 | 55,792,510.15 | 1,610.96 |
10/31/19 | 34.49996400 | -0.52 | -1.50 | 34.48000000 | 30429 | -0.02000000 | -0.06 | -0.02000000 | 53,474,945.54 | 1,544.04 |
10/30/19 | 35.02385500 | -0.33 | -0.94 | 34.99000000 | 16699 | -0.03000000 | -0.10 | -0.03000000 | 54,286,976.26 | 1,567.46 |
10/29/19 | 35.35570000 | 0.06 | 0.17 | 35.38000000 | 3475 | 0.02000000 | 0.07 | 0.02000000 | 54,801,335.10 | 1,582.28 |
10/28/19 | 35.29565400 | 0.66 | 1.92 | 35.30000000 | 16924 | 0.00000000 | 0.01 | 0.00000000 | 54,708,264.27 | 1,579.57 |
10/25/19 | 34.63213200 | 0.54 | 1.57 | 34.67000000 | 8656 | 0.04000000 | 0.11 | 0.04000000 | 53,679,805.93 | 1,549.81 |
10/24/19 | 34.09707300 | -0.14 | -0.42 | 34.10000000 | 4497 | 0.00000000 | 0.01 | 0.00000000 | 52,850,464.09 | 1,525.85 |
10/23/19 | 34.23999500 | 0.03 | 0.10 | 34.22000000 | 6659 | -0.02000000 | -0.06 | -0.02000000 | 53,071,993.53 | 1,532.22 |
10/22/19 | 34.20522900 | 0.42 | 1.25 | 34.24000000 | 5761 | 0.03000000 | 0.10 | 0.03000000 | 53,018,105.48 | 1,530.65 |
10/21/19 | 33.78310800 | 0.29 | 0.85 | 33.76000000 | 10919 | -0.02000000 | -0.07 | -0.02000000 | 52,363,818.25 | 1,511.74 |
10/18/19 | 33.49736100 | -0.02 | -0.05 | 33.48000000 | 8331 | -0.02000000 | -0.05 | -0.02000000 | 51,920,910.44 | 1,498.89 |
10/17/19 | 33.51337500 | 0.13 | 0.40 | 33.50000000 | 4491 | -0.01000000 | -0.04 | -0.01000000 | 51,945,731.78 | 1,499.58 |
10/16/19 | 33.37882100 | -0.67 | -1.98 | 33.35000000 | 11650 | -0.03000000 | -0.09 | -0.03000000 | 51,737,173.33 | 1,493.54 |
10/15/19 | 34.05151300 | 0.26 | 0.77 | 34.01000000 | 14380 | -0.04000000 | -0.12 | -0.04000000 | 52,779,846.09 | 1,523.61 |
10/14/19 | 33.79038400 | -0.70 | -2.04 | 33.77000000 | 6416 | -0.02000000 | -0.06 | -0.02000000 | 52,375,095.40 | 1,511.94 |
10/11/19 | 34.49509800 | 1.29 | 3.88 | 34.51000000 | 26538 | 0.01000000 | 0.04 | 0.01000000 | 53,467,402.56 | 1,543.39 |
10/10/19 | 33.20824600 | 0.95 | 2.93 | 33.19000000 | 13118 | -0.02000000 | -0.05 | -0.02000000 | 51,472,782.52 | 1,485.81 |
10/09/19 | 32.26314300 | 0.01 | 0.04 | 32.28000000 | 3061 | 0.02000000 | 0.05 | 0.02000000 | 48,394,714.84 | 1,443.52 |
10/08/19 | 32.24922300 | -0.60 | -1.83 | 32.23000000 | 12214 | -0.02000000 | -0.06 | -0.02000000 | 48,373,834.97 | 1,442.87 |
10/07/19 | 32.85006800 | -0.34 | -1.01 | 32.83000000 | 4773 | -0.02000000 | -0.06 | -0.02000000 | 49,275,103.16 | 1,469.73 |
10/04/19 | 33.18525000 | 0.42 | 1.29 | 33.18000000 | 4215 | -0.01000000 | -0.02 | -0.01000000 | 49,777,875.70 | 1,484.67 |
10/03/19 | 32.76184900 | 0.30 | 0.93 | 32.75000000 | 9815 | -0.01000000 | -0.04 | -0.01000000 | 49,142,774.75 | 1,465.71 |
10/02/19 | 32.45947500 | -1.00 | -2.99 | 32.47000000 | 6661 | 0.01000000 | 0.03 | 0.01000000 | 48,689,213.60 | 1,452.17 |
10/01/19 | 33.45924700 | -0.45 | -1.34 | 33.44000000 | 19927 | -0.02000000 | -0.06 | -0.02000000 | 50,188,870.77 | 1,496.85 |
09/30/19 | 33.91275200 | 0.11 | 0.33 | 33.90000000 | 16643 | -0.01000000 | -0.04 | -0.01000000 | 50,869,129.23 | 1,517.10 |
09/27/19 | 33.80248600 | 0.07 | 0.21 | 33.83000000 | 20863 | 0.03000000 | 0.08 | 0.03000000 | 52,393,853.88 | 1,512.01 |
09/26/19 | 33.73259500 | -0.51 | -1.50 | 33.76000000 | 40898 | 0.03000000 | 0.08 | 0.03000000 | 52,285,522.44 | 1,508.86 |
09/25/19 | 34.24478500 | 0.64 | 1.89 | 34.28000000 | 3303 | 0.04000000 | 0.10 | 0.04000000 | 51,367,178.03 | 1,531.79 |
09/24/19 | 33.60928300 | -0.97 | -2.81 | 33.61000000 | 11478 | 0.00000000 | 0.00 | 0.00000000 | 50,413,924.93 | 1,503.32 |
09/23/19 | 34.58213700 | -0.04 | -0.13 | 34.58000000 | 8906 | 0.00000000 | -0.01 | 0.00000000 | 51,873,206.53 | 1,546.86 |
09/20/19 | 34.62646500 | -0.21 | -0.61 | 34.68010000 | 30024 | 0.05000000 | 0.15 | 0.05000000 | 51,939,698.15 | 1,548.79 |
09/19/19 | 34.84037000 | -0.57 | -1.61 | 34.87000000 | 11762 | 0.03000000 | 0.09 | 0.03000000 | 52,260,555.07 | 1,558.35 |
09/18/19 | 35.40938400 | -0.46 | -1.29 | 35.44000000 | 13893 | 0.03000000 | 0.09 | 0.03000000 | 53,114,076.98 | 1,583.81 |
09/17/19 | 35.87096900 | -0.33 | -0.91 | 35.88000000 | 6925 | 0.01000000 | 0.03 | 0.01000000 | 53,806,454.41 | 1,604.48 |
09/16/19 | 36.20033000 | -0.12 | -0.34 | 36.21000000 | 19196 | 0.01000000 | 0.03 | 0.01000000 | 54,300,495.88 | 1,619.21 |
09/13/19 | 36.32271000 | 0.26 | 0.71 | 36.32000000 | 11772 | 0.00000000 | -0.01 | 0.00000000 | 52,667,930.23 | 1,624.64 |
09/12/19 | 36.06628800 | 0.24 | 0.66 | 36.10000000 | 35072 | 0.03000000 | 0.09 | 0.03000000 | 52,296,118.26 | 1,613.14 |
09/11/19 | 35.82873300 | 0.69 | 1.95 | 35.79000000 | 23279 | -0.04000000 | -0.11 | -0.04000000 | 51,951,663.95 | 1,602.48 |
09/10/19 | 35.14301700 | 1.07 | 3.13 | 35.20000000 | 39119 | 0.06000000 | 0.16 | 0.06000000 | 50,957,375.62 | 1,571.76 |
09/09/19 | 34.07658500 | 0.95 | 2.86 | 34.06000000 | 57950 | -0.02000000 | -0.05 | -0.02000000 | 49,411,048.52 | 1,524.00 |
09/06/19 | 33.12783900 | -0.31 | -0.92 | 33.12000000 | 49975 | -0.01000000 | -0.02 | -0.01000000 | 48,035,367.92 | 1,481.47 |
09/05/19 | 33.43624900 | 0.67 | 2.04 | 33.45000000 | 89212 | 0.01000000 | 0.04 | 0.01000000 | 48,482,562.37 | 1,495.26 |
09/04/19 | 32.76645000 | 1.01 | 3.17 | 32.78000000 | 51431 | 0.01000000 | 0.04 | 0.01000000 | 47,511,352.56 | 1,465.25 |
09/03/19 | 31.76015000 | -0.85 | -2.61 | 31.73990000 | 11614 | -0.02000000 | -0.06 | -0.02000000 | 46,052,218.88 | 1,420.19 |
08/30/19 | 32.60972000 | 0.39 | 1.20 | 32.58000000 | 12997 | -0.03000000 | -0.09 | -0.03000000 | 47,284,094.33 | 1,458.14 |
08/29/19 | 32.22304000 | 0.75 | 2.38 | 32.20000000 | 4432 | -0.02000000 | -0.07 | -0.02000000 | 46,723,408.63 | 1,440.79 |
08/28/19 | 31.47298300 | 0.46 | 1.49 | 31.43000000 | 12944 | -0.04000000 | -0.14 | -0.04000000 | 45,635,826.44 | 1,407.20 |
08/27/19 | 31.01204600 | -0.34 | -1.08 | 30.97000000 | 7476 | -0.04000000 | -0.14 | -0.04000000 | 44,967,468.06 | 1,386.56 |
08/26/19 | 31.35167200 | 0.05 | 0.16 | 31.32000000 | 7776 | -0.03000000 | -0.10 | -0.03000000 | 45,459,925.12 | 1,401.74 |
08/23/19 | 31.30005100 | -0.84 | -2.61 | 31.28000000 | 14813 | -0.02000000 | -0.06 | -0.02000000 | 45,385,074.60 | 1,399.37 |
08/22/19 | 32.13965400 | -0.35 | -1.06 | 32.13000000 | 8546 | -0.01000000 | -0.03 | -0.01000000 | 46,602,498.75 | 1,436.93 |
08/21/19 | 32.48535400 | 0.01 | 0.03 | 32.44000000 | 9033 | -0.05000000 | -0.14 | -0.05000000 | 47,103,764.61 | 1,452.39 |
08/20/19 | 32.47648100 | -0.05 | -0.16 | 32.46000000 | 81961 | -0.02000000 | -0.05 | -0.02000000 | 47,090,898.37 | 1,451.97 |
08/19/19 | 32.52887100 | 0.35 | 1.09 | 32.53000000 | 14192 | 0.00000000 | 0.00 | 0.00000000 | 47,166,863.69 | 1,454.80 |
08/16/19 | 32.17737100 | 0.51 | 1.62 | 32.21000000 | 26740 | 0.03000000 | 0.10 | 0.03000000 | 46,657,187.99 | 1,438.98 |
08/15/19 | 31.66442000 | -0.35 | -1.10 | 31.68000000 | 33489 | 0.02000000 | 0.05 | 0.02000000 | 45,913,409.57 | 1,416.01 |
08/14/19 | 32.01670500 | -1.51 | -4.49 | 32.05000000 | 84473 | 0.03000000 | 0.10 | 0.03000000 | 46,424,223.55 | 1,431.75 |
08/13/19 | 33.52329000 | 0.96 | 2.94 | 33.52000000 | 34781 | 0.00000000 | -0.01 | 0.00000000 | 48,608,770.84 | 1,499.13 |
08/12/19 | 32.56594900 | -1.02 | -3.03 | 32.50000000 | 17327 | -0.07000000 | -0.20 | -0.07000000 | 47,220,626.13 | 1,456.01 |
08/09/19 | 33.58471500 | -1.13 | -3.25 | 33.58000000 | 28484 | 0.00000000 | -0.01 | 0.00000000 | 48,697,837.10 | 1,501.96 |
08/08/19 | 34.71395500 | 0.82 | 2.41 | 34.71000000 | 29645 | 0.00000000 | -0.01 | 0.00000000 | 52,070,932.78 | 1,552.64 |
08/07/19 | 33.89676400 | -0.34 | -1.01 | 33.84000000 | 63539 | -0.06000000 | -0.17 | -0.06000000 | 50,845,147.11 | 1,515.93 |
08/06/19 | 34.24100400 | 0.11 | 0.33 | 34.20000000 | 13475 | -0.04000000 | -0.12 | -0.04000000 | 51,361,507.06 | 1,531.30 |
08/05/19 | 34.12772400 | -1.27 | -3.58 | 34.09000000 | 125840 | -0.04000000 | -0.11 | -0.04000000 | 51,191,586.67 | 1,526.22 |
08/02/19 | 35.39365300 | -0.73 | -2.02 | 35.37000000 | 18633 | -0.02000000 | -0.07 | -0.02000000 | 53,090,480.73 | 1,582.75 |
08/01/19 | 36.12197400 | -1.14 | -3.06 | 36.11000000 | 25936 | -0.01000000 | -0.03 | -0.01000000 | 54,182,961.44 | 1,615.28 |
07/31/19 | 37.26381300 | -0.97 | -2.53 | 37.29000000 | 56689 | 0.03000000 | 0.07 | 0.03000000 | 55,895,720.65 | 1,666.31 |
07/30/19 | 38.23048800 | 0.05 | 0.13 | 38.20000000 | 4720 | -0.03000000 | -0.08 | -0.03000000 | 57,345,732.23 | 1,709.50 |
07/29/19 | 38.18169100 | -0.21 | -0.55 | 38.16000000 | 5552 | -0.02000000 | -0.06 | -0.02000000 | 57,272,537.21 | 1,707.30 |
07/26/19 | 38.39215500 | 0.04 | 0.10 | 38.39000000 | 5970 | 0.00000000 | -0.01 | 0.00000000 | 57,588,232.56 | 1,716.64 |
07/25/19 | 38.35509900 | -0.33 | -0.84 | 38.33000000 | 5162 | -0.03000000 | -0.07 | -0.03000000 | 57,532,648.68 | 1,714.96 |
07/24/19 | 38.68047400 | -0.34 | -0.88 | 38.65000000 | 10195 | -0.03000000 | -0.08 | -0.03000000 | 58,020,712.16 | 1,729.48 |
07/23/19 | 39.02252700 | 0.05 | 0.13 | 39.02000000 | 9867 | 0.00000000 | -0.01 | 0.00000000 | 58,533,791.56 | 1,744.75 |
07/22/19 | 38.97233600 | -0.04 | -0.11 | 38.96000000 | 20754 | -0.01000000 | -0.03 | -0.01000000 | 58,458,505.38 | 1,742.48 |
07/19/19 | 39.01628800 | 0.41 | 1.06 | 38.97000000 | 5289 | -0.05000000 | -0.12 | -0.05000000 | 58,524,432.65 | 1,744.38 |
07/18/19 | 38.60835800 | -0.08 | -0.22 | 38.60000000 | 6172 | -0.01000000 | -0.02 | -0.01000000 | 57,912,538.21 | 1,726.12 |
07/17/19 | 38.69179300 | -0.40 | -1.03 | 38.66000000 | 7381 | -0.03000000 | -0.08 | -0.03000000 | 58,037,690.17 | 1,729.82 |
07/16/19 | 39.09552800 | 0.22 | 0.56 | 39.06000000 | 3619 | -0.04000000 | -0.09 | -0.04000000 | 58,643,293.13 | 1,747.85 |
07/15/19 | 38.87943600 | 0.30 | 0.77 | 38.83000000 | 6398 | -0.05000000 | -0.13 | -0.05000000 | 58,319,154.88 | 1,738.16 |
07/12/19 | 38.58398700 | 0.45 | 1.19 | 38.58000000 | 7627 | 0.00000000 | -0.01 | 0.00000000 | 57,875,981.20 | 1,724.88 |
07/11/19 | 38.13166200 | -0.10 | -0.27 | 38.10000000 | 60226 | -0.03000000 | -0.08 | -0.03000000 | 57,197,494.45 | 1,704.64 |
07/10/19 | 38.23570300 | 0.12 | 0.31 | 38.24440000 | 8374 | 0.01000000 | 0.02 | 0.01000000 | 57,353,554.78 | 1,709.27 |
07/09/19 | 38.11749300 | -0.14 | -0.36 | 38.10950000 | 6909 | -0.01000000 | -0.02 | -0.01000000 | 57,176,240.92 | 1,703.96 |
07/08/19 | 38.25510800 | -0.41 | -1.06 | 38.24520000 | 4113 | -0.01000000 | -0.03 | -0.01000000 | 57,382,662.38 | 1,710.09 |
07/05/19 | 38.66570000 | -0.18 | -0.48 | 38.64520000 | 6612 | -0.02000000 | -0.05 | -0.02000000 | 57,998,551.07 | 1,728.39 |
07/03/19 | 38.85029400 | -0.08 | -0.22 | 38.80030000 | 53749 | -0.05000000 | -0.13 | -0.05000000 | 58,275,441.45 | 1,736.59 |
07/02/19 | 38.93454800 | -0.57 | -1.43 | 38.91220000 | 7017 | -0.02000000 | -0.06 | -0.02000000 | 58,401,822.66 | 1,740.33 |
07/01/19 | 39.49962200 | 0.32 | 0.83 | 39.45000000 | 4408 | -0.05000000 | -0.13 | -0.05000000 | 59,249,433.69 | 1,765.56 |
06/28/19 | 39.17484300 | 0.35 | 0.91 | 39.12000000 | 21342 | -0.05000000 | -0.14 | -0.05000000 | 58,762,265.75 | 1,751.03 |
06/27/19 | 38.82283600 | 0.14 | 0.37 | 38.81000000 | 5216 | -0.01000000 | -0.03 | -0.01000000 | 62,116,537.67 | 1,735.06 |
06/26/19 | 38.68037700 | 0.84 | 2.23 | 38.65000000 | 6835 | -0.03000000 | -0.08 | -0.03000000 | 61,888,603.47 | 1,728.65 |
06/25/19 | 37.83592000 | -0.13 | -0.34 | 37.82960000 | 5621 | -0.01000000 | -0.02 | -0.01000000 | 58,645,676.29 | 1,690.85 |
06/24/19 | 37.96403500 | -0.24 | -0.62 | 37.95000000 | 13472 | -0.01000000 | -0.04 | -0.01000000 | 58,844,255.37 | 1,696.56 |
06/21/19 | 38.20201900 | -0.18 | -0.46 | 38.23000000 | 6925 | 0.03000000 | 0.07 | 0.03000000 | 61,123,230.47 | 1,707.13 |
06/20/19 | 38.37715200 | 0.24 | 0.63 | 38.34000000 | 6793 | -0.04000000 | -0.10 | -0.04000000 | 61,403,443.97 | 1,714.94 |
06/19/19 | 38.13850400 | 0.13 | 0.35 | 38.12000000 | 21764 | -0.02000000 | -0.05 | -0.02000000 | 61,021,607.66 | 1,704.24 |
06/18/19 | 38.00463000 | 1.37 | 3.73 | 38.01000000 | 4798 | 0.01000000 | 0.01 | 0.01000000 | 60,807,408.49 | 1,698.23 |
06/17/19 | 36.63790200 | -0.21 | -0.57 | 36.61000000 | 9695 | -0.03000000 | -0.08 | -0.03000000 | 58,620,643.67 | 1,637.05 |
06/14/19 | 36.84642400 | -0.96 | -2.54 | 36.85000000 | 9086 | 0.00000000 | 0.01 | 0.00000000 | 58,954,279.45 | 1,646.31 |
06/13/19 | 37.80855800 | 0.50 | 1.34 | 37.79000000 | 5638 | -0.02000000 | -0.05 | -0.02000000 | 60,493,693.23 | 1,689.34 |
06/12/19 | 37.30850300 | -0.38 | -1.00 | 37.26000000 | 9519 | -0.05000000 | -0.13 | -0.05000000 | 59,693,605.84 | 1,666.94 |
06/11/19 | 37.68594700 | 1.14 | 3.13 | 37.65000000 | 12352 | -0.04000000 | -0.10 | -0.04000000 | 60,297,515.97 | 1,683.80 |
06/10/19 | 36.54122800 | 0.23 | 0.65 | 36.56000000 | 7507 | 0.02000000 | 0.05 | 0.02000000 | 58,465,965.73 | 1,632.58 |
06/07/19 | 36.30630700 | 0.16 | 0.45 | 36.30000000 | 6913 | -0.01000000 | -0.02 | -0.01000000 | 58,090,091.34 | 1,621.99 |
06/06/19 | 36.14219600 | 0.12 | 0.35 | 36.09000000 | 15536 | -0.05000000 | -0.14 | -0.05000000 | 57,827,513.65 | 1,614.63 |
06/05/19 | 36.01793200 | -0.68 | -1.84 | 35.99000000 | 6549 | -0.03000000 | -0.08 | -0.03000000 | 57,628,691.39 | 1,609.04 |
06/04/19 | 36.69430800 | 0.78 | 2.16 | 36.65000000 | 18058 | -0.04000000 | -0.12 | -0.04000000 | 58,710,893.48 | 1,639.28 |
06/03/19 | 35.91709200 | 0.76 | 2.15 | 35.87000000 | 7583 | -0.05000000 | -0.13 | -0.05000000 | 57,467,348.24 | 1,604.49 |
05/31/19 | 35.16154100 | -0.72 | -2.00 | 35.12000000 | 36402 | -0.04000000 | -0.12 | -0.04000000 | 56,258,466.92 | 1,571.06 |
05/30/19 | 35.87806300 | -0.27 | -0.75 | 35.83970000 | 4844 | -0.04000000 | -0.11 | -0.04000000 | 57,404,901.69 | 1,687.53 |
05/29/19 | 36.14752100 | -0.28 | -0.76 | 36.12000000 | 23473 | -0.03000000 | -0.08 | -0.03000000 | 57,836,034.91 | 1,615.07 |
05/28/19 | 36.42500500 | 0.10 | 0.28 | 36.44000000 | 3264 | 0.01000000 | 0.04 | 0.01000000 | 58,280,008.65 | 1,627.46 |
05/24/19 | 36.32383400 | 0.24 | 0.68 | 36.30000000 | 3334 | -0.02000000 | -0.07 | -0.02000000 | 58,118,135.15 | 1,622.84 |
05/23/19 | 36.07943800 | -0.75 | -2.04 | 36.05000000 | 7501 | -0.03000000 | -0.08 | -0.03000000 | 57,727,101.55 | 1,611.89 |
05/22/19 | 36.83165600 | -0.58 | -1.56 | 36.82000000 | 3677 | -0.01000000 | -0.03 | -0.01000000 | 58,930,651.10 | 1,645.52 |
05/21/19 | 37.41543100 | 0.78 | 2.12 | 37.40000000 | 6653 | -0.02000000 | -0.04 | -0.02000000 | 59,864,690.59 | 1,671.60 |
05/20/19 | 36.63700000 | -0.38 | -1.02 | 36.62000000 | 15964 | -0.02000000 | -0.05 | -0.02000000 | 58,619,201.32 | 1,636.76 |
05/17/19 | 37.01373800 | -0.13 | -0.35 | 37.02000000 | 21866 | 0.01000000 | 0.02 | 0.01000000 | 59,221,982.08 | 1,653.56 |
05/16/19 | 37.14542300 | 0.09 | 0.25 | 37.17000000 | 13877 | 0.02000000 | 0.07 | 0.02000000 | 59,432,677.06 | 1,659.42 |
05/15/19 | 37.05203400 | 0.01 | 0.03 | 37.05100000 | 4275 | 0.00000000 | 0.00 | 0.00000000 | 59,283,255.94 | 1,655.11 |
05/14/19 | 37.04079000 | 0.61 | 1.68 | 37.02000000 | 8803 | -0.02000000 | -0.06 | -0.02000000 | 59,265,265.44 | 1,654.58 |
05/13/19 | 36.43032600 | -1.53 | -4.03 | 36.37950000 | 14516 | -0.05000000 | -0.14 | -0.05000000 | 58,288,521.93 | 1,627.31 |
05/10/19 | 37.95951300 | 0.19 | 0.49 | 37.96000000 | 8614 | 0.00000000 | 0.00 | 0.00000000 | 60,735,220.99 | 1,695.50 |
05/09/19 | 37.77393500 | -0.17 | -0.45 | 37.76000000 | 4660 | -0.01000000 | -0.04 | -0.01000000 | 60,438,296.19 | 1,687.19 |
05/08/19 | 37.94334700 | -0.18 | -0.47 | 37.92000000 | 6000 | -0.02000000 | -0.06 | -0.02000000 | 60,709,355.20 | 1,694.73 |
05/07/19 | 38.12136100 | -0.53 | -1.38 | 38.10920000 | 8296 | -0.01000000 | -0.03 | -0.01000000 | 60,994,178.56 | 1,702.65 |
05/06/19 | 38.65568200 | -0.51 | -1.31 | 38.62000000 | 7577 | -0.04000000 | -0.09 | -0.04000000 | 61,849,092.01 | 1,726.54 |
05/03/19 | 39.17023700 | 1.52 | 4.04 | 39.15000000 | 12454 | -0.02000000 | -0.05 | -0.02000000 | 62,672,380.23 | 1,749.49 |
05/02/19 | 37.64864100 | -0.05 | -0.14 | 37.62000000 | 11391 | -0.03000000 | -0.08 | -0.03000000 | 60,237,826.63 | 1,681.52 |
05/01/19 | 37.70024200 | -0.86 | -2.23 | 37.68000000 | 14117 | -0.02000000 | -0.05 | -0.02000000 | 60,320,387.34 | 1,683.80 |
04/30/19 | 38.56133200 | -0.23 | -0.58 | 38.57000000 | 19097 | 0.01000000 | 0.02 | 0.01000000 | 61,698,132.20 | 1,722.24 |
04/29/19 | 38.78699300 | 0.07 | 0.18 | 38.81000000 | 3447 | 0.02000000 | 0.06 | 0.02000000 | 62,059,189.52 | 1,732.30 |
04/26/19 | 38.71789100 | 0.07 | 0.19 | 38.68780000 | 5438 | -0.03000000 | -0.08 | -0.03000000 | 61,948,625.79 | 1,729.14 |
04/25/19 | 38.64326900 | -0.33 | -0.85 | 38.62000000 | 20781 | -0.02000000 | -0.06 | -0.02000000 | 61,829,231.98 | 1,725.78 |
04/24/19 | 38.97388500 | -0.91 | -2.28 | 38.98330000 | 29201 | 0.01000000 | 0.02 | 0.01000000 | 62,358,216.64 | 1,740.52 |
04/23/19 | 39.88361800 | 0.16 | 0.41 | 39.88000000 | 9352 | 0.00000000 | -0.01 | 0.00000000 | 63,813,789.04 | 1,781.13 |
04/22/19 | 39.72043900 | -0.56 | -1.40 | 39.71930000 | 11001 | 0.00000000 | 0.00 | 0.00000000 | 63,552,702.77 | 1,773.87 |
04/18/19 | 40.28527100 | -0.32 | -0.78 | 40.27000000 | 5396 | -0.02000000 | -0.04 | -0.02000000 | 64,456,433.88 | 1,799.00 |
04/17/19 | 40.60106100 | -0.08 | -0.20 | 40.59000000 | 9312 | -0.01000000 | -0.03 | -0.01000000 | 64,961,697.84 | 1,813.41 |
04/16/19 | 40.68389400 | 0.09 | 0.23 | 40.67670000 | 12188 | -0.01000000 | -0.02 | -0.01000000 | 65,094,231.58 | 1,817.08 |
04/15/19 | 40.59213900 | -0.02 | -0.05 | 40.61180000 | 2744 | 0.02000000 | 0.05 | 0.02000000 | 64,947,422.53 | 1,812.96 |
04/12/19 | 40.61392600 | 0.10 | 0.25 | 40.60800000 | 8034 | -0.01000000 | -0.01 | -0.01000000 | 64,982,283.06 | 1,813.85 |
04/11/19 | 40.51376700 | -0.71 | -1.73 | 40.51000000 | 25972 | 0.00000000 | -0.01 | 0.00000000 | 64,822,028.17 | 1,809.35 |
04/10/19 | 41.22600000 | 0.00 | 0.01 | 41.21000000 | 14663 | -0.02000000 | -0.04 | -0.02000000 | 65,961,600.60 | 1,841.13 |
04/09/19 | 41.22316100 | -0.97 | -2.29 | 41.21000000 | 5835 | -0.01000000 | -0.03 | -0.01000000 | 65,957,057.92 | 1,840.97 |
04/08/19 | 42.19114900 | 0.22 | 0.51 | 42.17000000 | 10684 | -0.02000000 | -0.05 | -0.02000000 | 67,505,838.72 | 1,884.17 |
04/05/19 | 41.97533900 | 0.26 | 0.63 | 41.96000000 | 7614 | -0.02000000 | -0.04 | -0.02000000 | 67,160,542.86 | 1,874.45 |
04/04/19 | 41.71059500 | 0.30 | 0.72 | 41.71670000 | 7504 | 0.01000000 | 0.01 | 0.01000000 | 66,736,953.47 | 1,862.60 |
04/03/19 | 41.41295400 | 0.20 | 0.48 | 41.44000000 | 29465 | 0.03000000 | 0.07 | 0.03000000 | 66,260,727.66 | 1,849.28 |
04/02/19 | 41.21686600 | -0.10 | -0.24 | 41.19000000 | 2960 | -0.03000000 | -0.07 | -0.03000000 | 65,946,985.87 | 1,840.50 |
04/01/19 | 41.31780400 | 1.32 | 3.31 | 41.34000000 | 12083 | 0.02000000 | 0.05 | 0.02000000 | 66,108,487.31 | 1,844.98 |
03/29/19 | 39.99362800 | 0.62 | 1.57 | 39.99000000 | 9315 | 0.00000000 | -0.01 | 0.00000000 | 63,989,805.27 | 1,785.84 |
03/28/19 | 39.37711300 | 0.28 | 0.71 | 39.37000000 | 9037 | -0.01000000 | -0.02 | -0.01000000 | 64,972,236.54 | 1,758.17 |
03/27/19 | 39.09836200 | -0.37 | -0.93 | 39.10000000 | 17709 | 0.00000000 | 0.00 | 0.00000000 | 64,512,297.53 | 1,745.66 |
03/26/19 | 39.46459400 | 0.47 | 1.20 | 39.48000000 | 7128 | 0.02000000 | 0.04 | 0.02000000 | 63,143,350.70 | 1,762.02 |
03/25/19 | 38.99794700 | 0.14 | 0.37 | 39.01000000 | 7505 | 0.01000000 | 0.03 | 0.01000000 | 62,396,715.95 | 1,741.12 |
03/22/19 | 38.85346800 | -1.69 | -4.18 | 38.82000000 | 22163 | -0.03000000 | -0.09 | -0.03000000 | 62,165,549.43 | 1,734.57 |
03/21/19 | 40.54663000 | 0.18 | 0.44 | 40.54000000 | 6180 | -0.01000000 | -0.02 | -0.01000000 | 64,874,608.54 | 1,810.31 |
03/20/19 | 40.36887700 | -0.03 | -0.08 | 40.36980000 | 10820 | 0.00000000 | 0.00 | 0.00000000 | 64,590,204.03 | 1,802.33 |
03/19/19 | 40.40065800 | -0.00 | -0.01 | 40.41000000 | 5677 | 0.01000000 | 0.02 | 0.01000000 | 64,641,053.67 | 1,803.72 |
03/18/19 | 40.40272100 | 0.63 | 1.58 | 40.39050000 | 11873 | -0.01000000 | -0.03 | -0.01000000 | 64,644,354.31 | 1,803.80 |
03/15/19 | 39.77254300 | 0.19 | 0.47 | 39.75000000 | 5002 | -0.02000000 | -0.06 | -0.02000000 | 63,636,069.84 | 1,775.52 |
03/14/19 | 39.58652200 | -0.51 | -1.27 | 39.54650000 | 4671 | -0.04000000 | -0.10 | -0.04000000 | 63,338,436.58 | 1,766.97 |
03/13/19 | 40.09543600 | 0.53 | 1.33 | 40.07550000 | 1818 | -0.02000000 | -0.05 | -0.02000000 | 64,152,698.27 | 1,789.70 |
03/12/19 | 39.56890700 | 0.15 | 0.38 | 39.55460000 | 2370 | -0.01000000 | -0.04 | -0.01000000 | 63,310,252.12 | 1,766.14 |
03/11/19 | 39.41982900 | 1.02 | 2.65 | 39.40000000 | 4793 | -0.02000000 | -0.05 | -0.02000000 | 63,071,726.87 | 1,759.45 |
03/08/19 | 38.40185500 | -0.67 | -1.71 | 38.38290000 | 24446 | -0.02000000 | -0.05 | -0.02000000 | 61,442,969.51 | 1,713.88 |
03/07/19 | 39.06840200 | -0.60 | -1.50 | 39.03000000 | 16112 | -0.04000000 | -0.10 | -0.04000000 | 62,509,443.80 | 1,743.53 |
03/06/19 | 39.66425300 | -0.61 | -1.50 | 39.66620000 | 11016 | 0.00000000 | 0.00 | 0.00000000 | 65,446,018.85 | 1,770.29 |
03/05/19 | 40.26932300 | -0.05 | -0.12 | 40.26000000 | 10788 | -0.01000000 | -0.02 | -0.01000000 | 66,444,383.10 | 1,797.19 |
03/04/19 | 40.31675200 | 0.08 | 0.20 | 40.28790000 | 11353 | -0.03000000 | -0.07 | -0.03000000 | 66,522,641.64 | 1,799.27 |
03/01/19 | 40.23688000 | 0.20 | 0.51 | 40.22000000 | 8811 | -0.02000000 | -0.04 | -0.02000000 | 66,390,853.18 | 1,795.65 |
02/28/19 | 40.03324700 | -0.49 | -1.21 | 40.07000000 | 37849 | 0.04000000 | 0.09 | 0.04000000 | 66,054,857.87 | 1,786.57 |
02/27/19 | 40.52430700 | -0.30 | -0.73 | 40.51000000 | 7878 | -0.01000000 | -0.04 | -0.01000000 | 66,865,107.96 | 1,808.39 |
02/26/19 | 40.82366500 | -0.29 | -0.70 | 40.82000000 | 9627 | 0.00000000 | -0.01 | 0.00000000 | 67,359,048.28 | 1,821.68 |
02/25/19 | 41.11034800 | 0.34 | 0.84 | 41.07000000 | 3869 | -0.04000000 | -0.10 | -0.04000000 | 67,832,074.31 | 1,834.41 |
02/22/19 | 40.76588900 | 0.57 | 1.42 | 40.74000000 | 5329 | -0.03000000 | -0.06 | -0.03000000 | 67,263,717.24 | 1,819.02 |
02/21/19 | 40.19600000 | 0.07 | 0.19 | 40.17000000 | 8568 | -0.03000000 | -0.06 | -0.03000000 | 66,323,401.42 | 1,793.64 |
02/20/19 | 40.12172500 | 0.66 | 1.68 | 40.09000000 | 20494 | -0.03000000 | -0.08 | -0.03000000 | 66,200,846.56 | 1,790.31 |
02/19/19 | 39.45974100 | 0.17 | 0.42 | 39.42000000 | 8207 | -0.04000000 | -0.10 | -0.04000000 | 65,108,574.26 | 1,760.79 |
02/15/19 | 39.29443100 | 0.35 | 0.90 | 39.27000000 | 10232 | -0.02000000 | -0.06 | -0.02000000 | 64,835,812.67 | 1,753.33 |
02/14/19 | 38.94568600 | -0.07 | -0.17 | 38.95540000 | 6357 | 0.01000000 | 0.02 | 0.01000000 | 64,260,381.95 | 1,737.77 |
02/13/19 | 39.01092100 | 0.05 | 0.12 | 39.02000000 | 10039 | 0.01000000 | 0.02 | 0.01000000 | 64,368,019.92 | 1,740.66 |
02/12/19 | 38.96290900 | 0.81 | 2.14 | 38.95000000 | 11063 | -0.01000000 | -0.03 | -0.01000000 | 64,288,800.87 | 1,738.49 |
02/11/19 | 38.14792400 | 0.05 | 0.13 | 38.15000000 | 6015 | 0.00000000 | 0.01 | 0.00000000 | 62,944,075.67 | 1,702.16 |
02/08/19 | 38.09988200 | -0.19 | -0.49 | 38.08000000 | 4955 | -0.02000000 | -0.05 | -0.02000000 | 62,864,805.68 | 1,699.95 |
02/07/19 | 38.28683200 | -0.58 | -1.49 | 38.28000000 | 7320 | -0.01000000 | -0.02 | -0.01000000 | 63,173,273.58 | 1,708.26 |
02/06/19 | 38.86526100 | -0.28 | -0.71 | 38.84000000 | 5234 | -0.03000000 | -0.06 | -0.03000000 | 64,127,681.61 | 1,734.00 |
02/05/19 | 39.14381100 | -0.09 | -0.22 | 39.12000000 | 12461 | -0.02000000 | -0.06 | -0.02000000 | 64,587,289.20 | 1,746.39 |
02/04/19 | 39.23204700 | 0.01 | 0.03 | 39.20000000 | 5122 | -0.03000000 | -0.08 | -0.03000000 | 64,732,878.85 | 1,750.30 |
02/01/19 | 39.21962100 | -0.45 | -1.13 | 39.17000000 | 11753 | -0.05000000 | -0.13 | -0.05000000 | 64,712,375.53 | 1,749.68 |
01/31/19 | 39.66743800 | 0.16 | 0.40 | 39.67000000 | 18960 | 0.00000000 | 0.01 | 0.00000000 | 65,451,272.76 | 1,769.60 |
01/30/19 | 39.50768800 | 1.47 | 3.87 | 39.52000000 | 35160 | 0.01000000 | 0.03 | 0.01000000 | 65,187,686.60 | 1,762.46 |
01/29/19 | 38.03715900 | 0.34 | 0.90 | 38.05000000 | 11289 | 0.01000000 | 0.03 | 0.01000000 | 62,761,313.08 | 1,696.94 |
01/28/19 | 37.69907500 | -1.08 | -2.80 | 37.68000000 | 14097 | -0.02000000 | -0.05 | -0.02000000 | 62,203,474.45 | 1,681.85 |
01/25/19 | 38.78356800 | 0.73 | 1.91 | 38.82690000 | 19829 | 0.04000000 | 0.11 | 0.04000000 | 63,992,887.46 | 1,730.25 |
01/24/19 | 38.05525100 | 0.11 | 0.30 | 38.07000000 | 5458 | 0.01000000 | 0.04 | 0.01000000 | 62,791,165.70 | 1,697.68 |
01/23/19 | 37.94169400 | 0.23 | 0.60 | 37.93000000 | 21410 | -0.01000000 | -0.03 | -0.01000000 | 62,603,796.20 | 1,692.58 |
01/22/19 | 37.71412700 | -0.85 | -2.21 | 37.70000000 | 19509 | -0.01000000 | -0.04 | -0.01000000 | 62,228,309.73 | 1,682.39 |
01/18/19 | 38.56515400 | 0.50 | 1.32 | 38.55000000 | 21653 | -0.02000000 | -0.04 | -0.02000000 | 63,632,505.52 | 1,720.34 |
01/17/19 | 38.06424000 | 0.56 | 1.50 | 38.03050000 | 58502 | -0.03000000 | -0.09 | -0.03000000 | 62,805,996.56 | 1,697.93 |
01/16/19 | 37.50178200 | 0.42 | 1.13 | 37.50790000 | 7975 | 0.01000000 | 0.02 | 0.01000000 | 61,877,940.50 | 1,672.77 |
01/15/19 | 37.08184400 | -0.26 | -0.71 | 37.10000000 | 18790 | 0.02000000 | 0.05 | 0.02000000 | 61,185,043.04 | 1,653.98 |
01/14/19 | 37.34625800 | -0.32 | -0.84 | 37.33000000 | 10660 | -0.02000000 | -0.04 | -0.02000000 | 61,621,326.37 | 1,665.78 |
01/11/19 | 37.66253600 | -0.19 | -0.50 | 37.61000000 | 11149 | -0.05000000 | -0.14 | -0.05000000 | 62,143,185.67 | 1,679.84 |
01/10/19 | 37.85261900 | -0.08 | -0.22 | 37.82000000 | 9862 | -0.03000000 | -0.09 | -0.03000000 | 62,456,822.20 | 1,689.36 |
01/09/19 | 37.93596300 | 0.73 | 1.97 | 37.89000000 | 34614 | -0.05000000 | -0.12 | -0.05000000 | 62,594,339.50 | 1,693.07 |
01/08/19 | 37.20283500 | 0.58 | 1.57 | 37.18000000 | 15446 | -0.02000000 | -0.06 | -0.02000000 | 61,384,678.57 | 1,660.29 |
01/07/19 | 36.62605400 | 0.02 | 0.06 | 36.67020000 | 11915 | 0.04000000 | 0.12 | 0.04000000 | 60,432,990.48 | 1,635.77 |
01/04/19 | 36.60529000 | 2.19 | 6.36 | 36.60000000 | 44072 | -0.01000000 | -0.01 | -0.01000000 | 60,398,729.37 | 1,634.79 |
01/03/19 | 34.41728800 | -0.89 | -2.53 | 34.36000000 | 13564 | -0.06000000 | -0.17 | -0.06000000 | 56,788,526.40 | 1,536.98 |
01/02/19 | 35.31112700 | 0.44 | 1.27 | 35.28000000 | 15846 | -0.03000000 | -0.09 | -0.03000000 | 58,263,360.16 | 1,576.91 |
12/31/18 | 34.86911100 | 0.08 | 0.23 | 34.84000000 | 26899 | -0.03000000 | -0.08 | -0.03000000 | 57,534,033.49 | 1,557.13 |
12/28/18 | 34.78966700 | -0.01 | -0.04 | 34.79000000 | 35044 | 0.00000000 | 0.00 | 0.00000000 | 57,402,951.20 | 1,553.39 |
12/27/18 | 34.80291100 | -0.28 | -0.80 | 34.82000000 | 60217 | 0.02000000 | 0.05 | 0.02000000 | 57,424,804.54 | 1,554.74 |
12/26/18 | 35.08255200 | 1.26 | 3.71 | 35.08000000 | 55344 | 0.00000000 | -0.01 | 0.00000000 | 57,886,212.18 | 1,567.24 |
12/24/18 | 33.82683600 | -0.63 | -1.83 | 33.83000000 | 19049 | 0.00000000 | 0.01 | 0.00000000 | 52,431,596.85 | 1,511.10 |
12/21/18 | 34.45855300 | -0.39 | -1.12 | 34.42000000 | 40247 | -0.04000000 | -0.11 | -0.04000000 | 55,133,686.19 | 1,539.30 |
12/20/18 | 34.84723900 | -2.30 | -6.20 | 34.84000000 | 95274 | -0.01000000 | -0.02 | -0.01000000 | 57,497,945.47 | 1,556.67 |
12/19/18 | 37.14931400 | -0.95 | -2.49 | 37.15210000 | 20731 | 0.00000000 | 0.01 | 0.00000000 | 61,296,368.18 | 1,561.96 |
12/18/18 | 38.09878100 | 0.40 | 1.06 | 38.09000000 | 20043 | -0.01000000 | -0.02 | -0.01000000 | 62,862,988.75 | 1,601.85 |
12/17/18 | 37.69782000 | -0.21 | -0.54 | 37.68000000 | 12047 | -0.02000000 | -0.05 | -0.02000000 | 62,201,404.62 | 1,584.98 |
12/14/18 | 37.90284200 | -0.63 | -1.64 | 37.85240000 | 16142 | -0.05000000 | -0.13 | -0.05000000 | 62,539,690.29 | 1,593.53 |
12/13/18 | 38.53545500 | 0.12 | 0.30 | 38.49000000 | 10331 | -0.05000000 | -0.12 | -0.05000000 | 63,583,501.35 | 1,620.10 |
12/12/18 | 38.41954000 | 0.36 | 0.94 | 38.36000000 | 10262 | -0.06000000 | -0.15 | -0.06000000 | 65,313,219.16 | 1,615.21 |
12/11/18 | 38.06086000 | 0.18 | 0.48 | 38.05000000 | 38685 | -0.01000000 | -0.03 | -0.01000000 | 64,703,463.32 | 1,600.11 |
12/10/18 | 37.88033900 | -0.79 | -2.03 | 37.90000000 | 19642 | 0.02000000 | 0.05 | 0.02000000 | 64,396,576.60 | 1,592.50 |
12/07/18 | 38.66595700 | -0.91 | -2.29 | 38.60000000 | 37158 | -0.07000000 | -0.17 | -0.07000000 | 65,732,128.59 | 1,625.46 |
12/06/18 | 39.57268000 | -0.63 | -1.56 | 39.52000000 | 21072 | -0.05000000 | -0.13 | -0.05000000 | 67,273,557.46 | 1,663.54 |
12/04/18 | 40.19812100 | -1.20 | -2.90 | 40.19000000 | 174361 | -0.01000000 | -0.02 | -0.01000000 | 74,366,525.69 | 1,689.77 |
12/03/18 | 41.40027300 | 1.25 | 3.12 | 41.39000000 | 13597 | -0.01000000 | -0.02 | -0.01000000 | 78,660,519.38 | 1,740.27 |
11/30/18 | 40.14688400 | 0.10 | 0.24 | 40.11000000 | 26717 | -0.04000000 | -0.09 | -0.04000000 | 76,279,081.23 | 1,687.53 |
11/29/18 | 40.05013700 | -0.05 | -0.13 | 40.05000000 | 14347 | 0.00000000 | 0.00 | 0.00000000 | 76,095,262.06 | 1,683.44 |
11/28/18 | 40.10372500 | 1.24 | 3.19 | 40.05000000 | 30657 | -0.05000000 | -0.13 | -0.05000000 | 86,223,009.84 | 1,685.67 |
11/27/18 | 38.86514900 | -0.93 | -2.34 | 38.83000000 | 124592 | -0.04000000 | -0.09 | -0.04000000 | 83,560,072.38 | 1,633.59 |
11/26/18 | 39.79507800 | -0.49 | -1.21 | 39.78000000 | 19058 | -0.02000000 | -0.04 | -0.02000000 | 85,559,419.49 | 1,673.45 |
11/23/18 | 40.28164200 | -1.52 | -3.63 | 40.22000000 | 12495 | -0.06000000 | -0.15 | -0.06000000 | 86,605,530.39 | 1,693.83 |
11/21/18 | 41.80073300 | 0.69 | 1.67 | 41.74000000 | 12720 | -0.06000000 | -0.15 | -0.06000000 | 89,871,576.19 | 1,757.57 |
11/20/18 | 41.11224400 | -1.67 | -3.91 | 41.10000000 | 18912 | -0.01000000 | -0.03 | -0.01000000 | 88,391,324.99 | 1,728.62 |
11/19/18 | 42.78433900 | -0.52 | -1.20 | 42.72000000 | 77641 | -0.06000000 | -0.15 | -0.06000000 | 94,125,546.77 | 1,798.84 |
11/16/18 | 43.30196600 | 0.23 | 0.53 | 43.30000000 | 5107 | 0.00000000 | 0.00 | 0.00000000 | 95,264,326.06 | 1,820.51 |
11/15/18 | 43.07518600 | 0.94 | 2.22 | 43.03000000 | 9977 | -0.05000000 | -0.10 | -0.05000000 | 94,765,409.67 | 1,810.96 |
11/14/18 | 42.13845600 | -0.31 | -0.74 | 42.11000000 | 13877 | -0.03000000 | -0.07 | -0.03000000 | 92,704,604.24 | 1,771.60 |
11/13/18 | 42.45109400 | 0.09 | 0.20 | 42.44000000 | 8299 | -0.01000000 | -0.03 | -0.01000000 | 93,392,407.64 | 1,784.70 |
11/12/18 | 42.36489900 | -0.75 | -1.75 | 42.33000000 | 10201 | -0.03000000 | -0.08 | -0.03000000 | 93,202,778.70 | 1,781.05 |
11/09/18 | 43.11952400 | -0.88 | -2.01 | 43.08000000 | 8124 | -0.04000000 | -0.09 | -0.04000000 | 94,862,953.04 | 1,812.84 |
11/08/18 | 44.00374500 | -0.65 | -1.46 | 43.97000000 | 16430 | -0.03000000 | -0.08 | -0.03000000 | 96,808,239.76 | 1,849.94 |
11/07/18 | 44.65656800 | 0.30 | 0.67 | 44.60000000 | 25953 | -0.06000000 | -0.13 | -0.06000000 | 98,244,450.58 | 1,877.34 |
11/06/18 | 44.35934500 | 0.05 | 0.11 | 44.38000000 | 23375 | 0.02000000 | 0.05 | 0.02000000 | 97,590,560.47 | 1,864.83 |
11/05/18 | 44.31095700 | 0.12 | 0.26 | 44.33000000 | 17376 | 0.02000000 | 0.04 | 0.02000000 | 97,484,107.32 | 1,862.77 |
11/02/18 | 44.19522100 | 0.58 | 1.33 | 44.17000000 | 22500 | -0.03000000 | -0.06 | -0.03000000 | 97,229,486.86 | 1,857.82 |
11/01/18 | 43.61675400 | 0.99 | 2.32 | 43.64000000 | 12445 | 0.02000000 | 0.05 | 0.02000000 | 95,956,858.87 | 1,833.50 |
10/31/18 | 42.62734600 | 1.18 | 2.84 | 42.65000000 | 14782 | 0.02000000 | 0.05 | 0.02000000 | 93,780,162.91 | 1,791.93 |
10/30/18 | 41.45095900 | 0.47 | 1.15 | 41.39000000 | 8752 | -0.06000000 | -0.15 | -0.06000000 | 91,192,110.85 | 1,742.50 |
10/29/18 | 40.98078200 | -0.65 | -1.57 | 40.95000000 | 25144 | -0.03000000 | -0.08 | -0.03000000 | 90,157,721.39 | 1,722.73 |
10/26/18 | 41.63268300 | -0.17 | -0.41 | 41.58000000 | 14409 | -0.05000000 | -0.13 | -0.05000000 | 91,591,904.18 | 1,750.04 |
10/25/18 | 41.80357500 | 1.03 | 2.54 | 41.80000000 | 26072 | 0.00000000 | -0.01 | 0.00000000 | 91,967,865.74 | 1,757.19 |
10/24/18 | 40.76960600 | -2.27 | -5.28 | 40.75000000 | 43543 | -0.02000000 | -0.05 | -0.02000000 | 91,731,614.34 | 1,713.74 |
10/23/18 | 43.04047700 | -0.86 | -1.95 | 42.99000000 | 17596 | -0.05000000 | -0.12 | -0.05000000 | 96,841,073.93 | 1,809.09 |
10/22/18 | 43.89653100 | 0.57 | 1.31 | 43.85000000 | 21648 | -0.05000000 | -0.11 | -0.05000000 | 98,767,194.75 | 1,845.01 |
10/19/18 | 43.32868900 | -0.17 | -0.40 | 43.37000000 | 28670 | 0.04000000 | 0.10 | 0.04000000 | 97,489,550.66 | 1,821.09 |
10/18/18 | 43.50189100 | -1.25 | -2.79 | 43.46000000 | 22529 | -0.04000000 | -0.10 | -0.04000000 | 97,879,255.94 | 1,828.34 |
10/17/18 | 44.74867100 | 0.30 | 0.67 | 44.81000000 | 12318 | 0.06000000 | 0.14 | 0.06000000 | 100,684,511.71 | 1,880.67 |
10/16/18 | 44.45254100 | 0.46 | 1.04 | 44.40000000 | 43956 | -0.05000000 | -0.12 | -0.05000000 | 100,018,217.70 | 1,868.20 |
10/15/18 | 43.99587100 | -0.19 | -0.43 | 43.99000000 | 24820 | -0.01000000 | -0.01 | -0.01000000 | 98,990,710.40 | 1,849.00 |
10/12/18 | 44.18395900 | 0.65 | 1.49 | 44.20000000 | 9439 | 0.02000000 | 0.04 | 0.02000000 | 99,413,908.83 | 1,856.82 |
10/11/18 | 43.53742600 | -0.32 | -0.73 | 43.46000000 | 20456 | -0.08000000 | -0.18 | -0.08000000 | 97,959,209.07 | 1,829.64 |
10/10/18 | 43.85559900 | -1.63 | -3.57 | 43.80000000 | 24890 | -0.06000000 | -0.13 | -0.06000000 | 98,675,099.86 | 1,842.98 |
10/09/18 | 45.48081900 | 0.15 | 0.34 | 45.46200000 | 84626 | -0.02000000 | -0.04 | -0.02000000 | 104,605,884.46 | 1,911.20 |
10/08/18 | 45.32685100 | 0.05 | 0.12 | 45.27000000 | 7550 | -0.06000000 | -0.13 | -0.06000000 | 104,251,759.42 | 1,904.70 |
10/05/18 | 45.27233000 | -0.57 | -1.24 | 45.26000000 | 41076 | -0.01000000 | -0.03 | -0.01000000 | 104,126,359.19 | 1,902.33 |
10/04/18 | 45.83940600 | -0.77 | -1.64 | 45.81000000 | 17181 | -0.03000000 | -0.06 | -0.03000000 | 105,430,635.37 | 1,926.12 |
10/03/18 | 46.60531800 | 0.19 | 0.41 | 46.56000000 | 21250 | -0.05000000 | -0.10 | -0.05000000 | 107,192,232.43 | 1,958.25 |
10/02/18 | 46.41281900 | 0.31 | 0.67 | 46.38000000 | 47627 | -0.03000000 | -0.07 | -0.03000000 | 109,070,126.11 | 1,950.14 |
10/01/18 | 46.10385500 | 0.19 | 0.42 | 46.10000000 | 10573 | 0.00000000 | -0.01 | 0.00000000 | 108,344,061.16 | 1,937.14 |
09/28/18 | 45.91251700 | -0.18 | -0.39 | 45.85000000 | 56864 | -0.06000000 | -0.14 | -0.06000000 | 107,894,416.00 | 1,929.08 |
09/27/18 | 46.09365300 | -0.03 | -0.07 | 46.06000000 | 15984 | -0.03000000 | -0.07 | -0.03000000 | 110,624,769.17 | 1,936.54 |
09/26/18 | 46.12420200 | -0.49 | -1.05 | 46.14000000 | 17408 | 0.02000000 | 0.03 | 0.02000000 | 110,698,086.43 | 1,937.79 |
09/25/18 | 46.61199500 | 1.07 | 2.35 | 46.58000000 | 18133 | -0.03000000 | -0.07 | -0.03000000 | 109,538,189.71 | 1,958.25 |
09/24/18 | 45.54061800 | -0.46 | -1.00 | 45.51000000 | 33899 | -0.03000000 | -0.07 | -0.03000000 | 109,297,485.17 | 1,913.23 |
09/21/18 | 46.00075800 | -0.05 | -0.11 | 45.93000000 | 34605 | -0.07000000 | -0.15 | -0.07000000 | 112,701,858.18 | 1,931.89 |
09/20/18 | 46.05169500 | 0.67 | 1.48 | 46.01000000 | 16932 | -0.04000000 | -0.09 | -0.04000000 | 112,826,654.20 | 1,934.00 |
09/19/18 | 45.38221800 | 0.47 | 1.05 | 45.36000000 | 18178 | -0.02000000 | -0.05 | -0.02000000 | 111,186,435.82 | 1,905.86 |
09/18/18 | 44.91033800 | 0.92 | 2.10 | 44.93000000 | 20044 | 0.02000000 | 0.04 | 0.02000000 | 110,030,329.24 | 1,886.01 |
09/17/18 | 43.98564000 | 0.33 | 0.77 | 43.93440000 | 11834 | -0.05000000 | -0.12 | -0.05000000 | 107,764,818.69 | 1,847.15 |
09/14/18 | 43.65093300 | 0.65 | 1.50 | 43.60000000 | 10389 | -0.05000000 | -0.12 | -0.05000000 | 106,944,786.92 | 1,833.00 |
09/13/18 | 43.00552900 | 0.05 | 0.12 | 42.99000000 | 12959 | -0.02000000 | -0.04 | -0.02000000 | 105,363,547.53 | 1,805.87 |
09/12/18 | 42.95588900 | 0.92 | 2.18 | 42.96000000 | 24867 | 0.00000000 | 0.01 | 0.00000000 | 105,241,930.29 | 1,803.76 |
09/11/18 | 42.03935400 | -0.45 | -1.06 | 41.98000000 | 29227 | -0.06000000 | -0.14 | -0.06000000 | 102,996,417.86 | 1,765.25 |
09/10/18 | 42.48891700 | -0.42 | -0.97 | 42.45000000 | 11776 | -0.04000000 | -0.09 | -0.04000000 | 104,097,848.99 | 1,784.10 |
09/07/18 | 42.90682800 | -0.22 | -0.51 | 42.90000000 | 20224 | -0.01000000 | -0.02 | -0.01000000 | 105,121,728.81 | 1,801.56 |
09/06/18 | 43.12874300 | 0.12 | 0.28 | 43.09000000 | 22041 | -0.04000000 | -0.09 | -0.04000000 | 105,665,421.78 | 1,810.85 |
09/05/18 | 43.00629000 | 0.21 | 0.48 | 43.00000000 | 31712 | -0.01000000 | -0.01 | -0.01000000 | 107,515,726.06 | 1,796.92 |
09/04/18 | 42.80004800 | -1.32 | -2.99 | 42.77000000 | 20316 | -0.03000000 | -0.07 | -0.03000000 | 107,000,120.75 | 1,852.11 |
08/31/18 | 44.11720200 | 0.23 | 0.53 | 44.09000000 | 18271 | -0.03000000 | -0.06 | -0.03000000 | 110,293,006.42 | 1,852.11 |
08/30/18 | 43.88317800 | -1.25 | -2.77 | 43.84000000 | 14658 | -0.04000000 | -0.10 | -0.04000000 | 109,707,947.17 | 1,842.26 |
08/29/18 | 45.13239500 | 0.11 | 0.24 | 45.13000000 | 51448 | 0.00000000 | -0.01 | 0.00000000 | 112,830,988.32 | 1,894.68 |
08/28/18 | 45.02397500 | -0.10 | -0.22 | 44.99000000 | 13956 | -0.03000000 | -0.08 | -0.03000000 | 112,559,938.51 | 1,890.10 |
08/27/18 | 45.12330800 | 0.75 | 1.69 | 45.09000000 | 10718 | -0.03000000 | -0.07 | -0.03000000 | 112,808,270.59 | 1,894.24 |
08/24/18 | 44.37231200 | 1.01 | 2.34 | 44.36000000 | 32315 | -0.01000000 | -0.03 | -0.01000000 | 110,930,780.30 | 1,862.63 |
08/23/18 | 43.35783100 | -1.10 | -2.47 | 43.30000000 | 146183 | -0.06000000 | -0.13 | -0.06000000 | 114,898,252.16 | 1,820.01 |
08/22/18 | 44.45614300 | 0.42 | 0.96 | 44.40000000 | 15369 | -0.06000000 | -0.13 | -0.06000000 | 117,808,780.24 | 1,865.78 |
08/21/18 | 44.03256700 | 0.02 | 0.04 | 43.99000000 | 84098 | -0.04000000 | -0.10 | -0.04000000 | 112,283,047.56 | 1,847.98 |
08/20/18 | 44.01701000 | 0.49 | 1.12 | 44.10000000 | 46853 | 0.08000000 | 0.19 | 0.08000000 | 114,444,228.47 | 1,847.30 |
08/17/18 | 43.53093100 | 0.55 | 1.27 | 43.49000000 | 30398 | -0.04000000 | -0.09 | -0.04000000 | 113,180,421.85 | 1,826.71 |
08/16/18 | 42.98451900 | 0.25 | 0.59 | 42.93000000 | 43238 | -0.05000000 | -0.13 | -0.05000000 | 111,759,750.59 | 1,803.93 |
08/15/18 | 42.73036300 | -1.64 | -3.70 | 42.70000000 | 92929 | -0.03000000 | -0.07 | -0.03000000 | 113,235,462.86 | 1,793.18 |
08/14/18 | 44.37302000 | 0.04 | 0.09 | 44.34000000 | 11662 | -0.03000000 | -0.07 | -0.03000000 | 117,588,503.65 | 1,862.43 |
08/13/18 | 44.33390500 | -0.52 | -1.15 | 44.34000000 | 15763 | 0.01000000 | 0.01 | 0.01000000 | 117,484,848.47 | 1,860.76 |
08/10/18 | 44.85124500 | -0.95 | -2.08 | 44.85000000 | 49801 | 0.00000000 | 0.00 | 0.00000000 | 121,098,361.81 | 1,882.49 |
08/09/18 | 45.80499600 | -0.67 | -1.44 | 45.76000000 | 4458 | -0.04000000 | -0.10 | -0.04000000 | 123,673,491.73 | 1,922.68 |
08/08/18 | 46.47214500 | -0.13 | -0.27 | 46.44000000 | 14246 | -0.03000000 | -0.07 | -0.03000000 | 125,474,793.85 | 1,950.79 |
08/07/18 | 46.60028700 | 0.06 | 0.12 | 46.57000000 | 5417 | -0.03000000 | -0.06 | -0.03000000 | 125,820,775.43 | 1,956.15 |
08/06/18 | 46.54253300 | -0.44 | -0.94 | 46.50000000 | 7620 | -0.04000000 | -0.09 | -0.04000000 | 125,664,840.50 | 1,953.77 |
08/03/18 | 46.98556300 | 0.62 | 1.33 | 46.94000000 | 13409 | -0.05000000 | -0.10 | -0.05000000 | 126,861,020.45 | 1,972.31 |
08/02/18 | 46.37024000 | -0.93 | -1.97 | 46.32000000 | 21481 | -0.05000000 | -0.11 | -0.05000000 | 125,199,648.06 | 1,945.57 |
08/01/18 | 47.30339200 | -0.61 | -1.27 | 47.30000000 | 11815 | 0.00000000 | -0.01 | 0.00000000 | 127,719,161.08 | 1,984.66 |
07/31/18 | 47.91313400 | -0.14 | -0.29 | 47.89000000 | 7170 | -0.02000000 | -0.05 | -0.02000000 | 129,365,462.36 | 2,010.19 |
07/30/18 | 48.05082300 | -0.05 | -0.09 | 48.00000000 | 12902 | -0.05000000 | -0.11 | -0.05000000 | 129,737,223.56 | 2,015.93 |
07/27/18 | 48.09617000 | 0.15 | 0.32 | 48.07000000 | 9218 | -0.03000000 | -0.05 | -0.03000000 | 129,859,660.08 | 2,017.75 |
07/26/18 | 47.94337200 | -0.48 | -0.99 | 47.90000000 | 7590 | -0.04000000 | -0.09 | -0.04000000 | 129,447,106.46 | 2,011.31 |
07/25/18 | 48.42514500 | 0.39 | 0.82 | 48.39000000 | 14622 | -0.04000000 | -0.07 | -0.04000000 | 130,747,893.64 | 2,031.48 |
07/24/18 | 48.03093800 | 1.32 | 2.83 | 48.02000000 | 35987 | -0.01000000 | -0.02 | -0.01000000 | 129,683,532.82 | 2,014.93 |
07/23/18 | 46.70827100 | 0.65 | 1.41 | 46.67000000 | 7430 | -0.04000000 | -0.08 | -0.04000000 | 126,112,333.72 | 1,959.46 |
07/20/18 | 46.06062300 | 0.20 | 0.44 | 46.04000000 | 9349 | -0.02000000 | -0.04 | -0.02000000 | 124,363,684.25 | 1,932.23 |
07/19/18 | 45.85810300 | -0.91 | -1.96 | 45.83000000 | 9692 | -0.03000000 | -0.06 | -0.03000000 | 123,816,878.49 | 1,923.72 |
07/18/18 | 46.77269500 | 0.52 | 1.11 | 46.75000000 | 11991 | -0.02000000 | -0.05 | -0.02000000 | 126,286,276.71 | 1,962.03 |
07/17/18 | 46.25707300 | 0.69 | 1.50 | 46.22000000 | 16568 | -0.04000000 | -0.08 | -0.04000000 | 124,894,097.68 | 1,940.39 |
07/16/18 | 45.57205800 | -0.41 | -0.89 | 45.60000000 | 13537 | 0.03000000 | 0.06 | 0.03000000 | 123,044,558.58 | 1,911.65 |
07/13/18 | 45.97901200 | 0.08 | 0.17 | 45.93000000 | 44669 | -0.05000000 | -0.11 | -0.05000000 | 124,143,333.69 | 1,928.63 |
07/12/18 | 45.89957500 | 0.44 | 0.96 | 45.92000000 | 43188 | 0.02000000 | 0.04 | 0.02000000 | 123,928,854.23 | 1,925.27 |
07/11/18 | 45.46445300 | -1.33 | -2.84 | 45.39000000 | 16546 | -0.07000000 | -0.16 | -0.07000000 | 122,754,024.46 | 1,907.00 |
07/10/18 | 46.79384800 | 0.06 | 0.13 | 46.81000000 | 20168 | 0.02000000 | 0.03 | 0.02000000 | 126,343,391.22 | 1,962.70 |
07/09/18 | 46.73481900 | 0.80 | 1.73 | 46.70000000 | 15958 | -0.03000000 | -0.07 | -0.03000000 | 126,184,011.59 | 1,960.20 |
07/06/18 | 45.93944000 | 0.52 | 1.14 | 45.93000000 | 15433 | -0.01000000 | -0.02 | -0.01000000 | 124,036,489.74 | 1,926.78 |
07/05/18 | 45.42338800 | 0.66 | 1.48 | 45.41000000 | 38505 | -0.01000000 | -0.03 | -0.01000000 | 122,643,147.59 | 1,905.12 |
07/03/18 | 44.76307500 | -0.22 | -0.48 | 44.79000000 | 6124 | 0.03000000 | 0.06 | 0.03000000 | 120,860,303.30 | 1,877.39 |
07/02/18 | 44.97829100 | -0.32 | -0.71 | 44.93000000 | 15087 | -0.05000000 | -0.11 | -0.05000000 | 121,441,387.24 | 1,886.39 |
06/29/18 | 45.29875400 | 0.08 | 0.18 | 45.28000000 | 6022 | -0.02000000 | -0.04 | -0.02000000 | 122,306,637.28 | 1,899.78 |
06/28/18 | 45.21513100 | 0.13 | 0.29 | 45.17000000 | 20431 | -0.05000000 | -0.10 | -0.05000000 | 122,080,854.03 | 1,896.14 |
06/27/18 | 45.08514200 | -0.78 | -1.70 | 45.08000000 | 28030 | -0.01000000 | -0.01 | -0.01000000 | 121,729,884.22 | 1,890.67 |
06/26/18 | 45.86294000 | 0.35 | 0.77 | 45.85000000 | 9189 | -0.01000000 | -0.03 | -0.01000000 | 126,123,085.52 | 1,923.20 |
06/25/18 | 45.51246500 | -1.59 | -3.37 | 45.53000000 | 32562 | 0.02000000 | 0.04 | 0.02000000 | 125,159,279.39 | 1,908.51 |
06/22/18 | 47.09928200 | 0.99 | 2.14 | 47.02000000 | 11223 | -0.08000000 | -0.17 | -0.08000000 | 129,523,025.85 | 1,974.84 |
06/21/18 | 46.11373700 | -0.96 | -2.05 | 46.11000000 | 27386 | 0.00000000 | -0.01 | 0.00000000 | 126,812,777.31 | 1,933.56 |
06/20/18 | 47.07703600 | 0.67 | 1.45 | 47.05000000 | 19498 | -0.03000000 | -0.06 | -0.03000000 | 131,815,701.61 | 1,973.86 |
06/19/18 | 46.40461900 | -1.11 | -2.34 | 46.41000000 | 20771 | 0.01000000 | 0.01 | 0.01000000 | 129,932,935.97 | 1,945.68 |
06/18/18 | 47.51807700 | 0.12 | 0.25 | 47.46000000 | 100992 | -0.06000000 | -0.12 | -0.06000000 | 133,050,615.95 | 1,992.26 |
06/15/18 | 47.39892100 | -1.24 | -2.55 | 47.36000000 | 51622 | -0.04000000 | -0.08 | -0.04000000 | 132,716,981.35 | 1,987.19 |
06/14/18 | 48.64107300 | -0.26 | -0.53 | 48.65000000 | 10227 | 0.01000000 | 0.02 | 0.01000000 | 136,195,004.54 | 2,039.16 |
06/13/18 | 48.90237900 | -0.23 | -0.48 | 48.90000000 | 30520 | 0.00000000 | 0.00 | 0.00000000 | 139,371,780.89 | 2,050.06 |
06/12/18 | 49.13587700 | 0.07 | 0.15 | 49.15000000 | 49824 | 0.01000000 | 0.03 | 0.01000000 | 140,037,249.46 | 2,059.81 |
06/11/18 | 49.06355900 | 0.18 | 0.37 | 49.09000000 | 15392 | 0.03000000 | 0.05 | 0.03000000 | 139,831,145.31 | 2,056.75 |
06/08/18 | 48.88234300 | -0.02 | -0.05 | 48.89000000 | 6624 | 0.01000000 | 0.02 | 0.01000000 | 141,758,795.09 | 2,049.07 |
06/07/18 | 48.90535500 | -1.35 | -2.68 | 48.88000000 | 23256 | -0.03000000 | -0.05 | -0.03000000 | 141,825,530.58 | 2,050.01 |
06/06/18 | 50.25248400 | 0.94 | 1.91 | 50.22000000 | 91432 | -0.03000000 | -0.06 | -0.03000000 | 145,732,205.77 | 2,106.37 |
06/05/18 | 49.31104400 | 0.29 | 0.59 | 49.27000000 | 142283 | -0.04000000 | -0.08 | -0.04000000 | 145,467,580.08 | 2,066.93 |
06/04/18 | 49.02206700 | 0.32 | 0.66 | 49.03000000 | 15187 | 0.01000000 | 0.02 | 0.01000000 | 144,615,100.13 | 2,054.72 |
06/01/18 | 48.70207500 | 0.89 | 1.85 | 48.65000000 | 42849 | -0.05000000 | -0.11 | -0.05000000 | 143,671,122.55 | 2,041.23 |
05/31/18 | 47.81608700 | -0.24 | -0.49 | 47.83000000 | 110641 | 0.01000000 | 0.03 | 0.01000000 | 141,057,457.73 | 2,004.46 |
05/30/18 | 48.05263100 | 0.82 | 1.74 | 48.09000000 | 17175 | 0.04000000 | 0.08 | 0.04000000 | 141,755,264.11 | 2,014.33 |
05/29/18 | 47.22902300 | -1.32 | -2.72 | 47.17000000 | 30873 | -0.06000000 | -0.12 | -0.06000000 | 139,325,618.06 | 1,979.82 |
05/25/18 | 48.55090700 | -0.81 | -1.65 | 48.52000000 | 12051 | -0.03000000 | -0.06 | -0.03000000 | 143,225,177.46 | 2,035.03 |
05/24/18 | 49.36520800 | -0.19 | -0.38 | 49.34000000 | 31649 | -0.03000000 | -0.05 | -0.03000000 | 145,627,365.16 | 2,069.09 |
05/23/18 | 49.55500500 | -0.86 | -1.71 | 49.53000000 | 80495 | -0.03000000 | -0.05 | -0.03000000 | 143,709,516.35 | 2,077.01 |
05/22/18 | 50.41627800 | 0.03 | 0.05 | 50.40000000 | 14597 | -0.02000000 | -0.03 | -0.02000000 | 146,207,207.15 | 2,112.92 |
05/21/18 | 50.39036800 | -0.32 | -0.63 | 50.34000000 | 23136 | -0.05000000 | -0.10 | -0.05000000 | 146,132,067.21 | 2,111.80 |
05/18/18 | 50.70957700 | -0.78 | -1.52 | 50.73000000 | 12378 | 0.02000000 | 0.04 | 0.02000000 | 147,057,775.76 | 2,125.12 |
05/17/18 | 51.48977300 | -0.09 | -0.17 | 51.51000000 | 34417 | 0.02000000 | 0.04 | 0.02000000 | 146,745,855.02 | 2,157.81 |
05/16/18 | 51.57566600 | 1.05 | 2.09 | 51.59000000 | 81663 | 0.01000000 | 0.03 | 0.01000000 | 146,990,649.35 | 2,161.34 |
05/15/18 | 50.52086100 | 0.07 | 0.13 | 50.49000000 | 190263 | -0.03000000 | -0.06 | -0.03000000 | 141,458,412.05 | 2,117.08 |
05/14/18 | 50.45284000 | 0.20 | 0.41 | 50.43000000 | 21655 | -0.02000000 | -0.05 | -0.02000000 | 141,267,954.63 | 2,114.20 |
05/11/18 | 50.24888600 | 0.07 | 0.13 | 50.26000000 | 76525 | 0.01000000 | 0.02 | 0.01000000 | 140,696,883.55 | 2,105.56 |
05/10/18 | 50.18178900 | 0.88 | 1.78 | 50.15000000 | 408881 | -0.03000000 | -0.06 | -0.03000000 | 155,563,546.83 | 2,102.71 |
05/09/18 | 49.30570300 | 0.43 | 0.88 | 49.26000000 | 13882 | -0.05000000 | -0.09 | -0.05000000 | 152,847,679.70 | 2,065.95 |
05/08/18 | 48.87668200 | -0.23 | -0.47 | 48.80000000 | 26358 | -0.08000000 | -0.16 | -0.08000000 | 151,517,714.21 | 2,047.93 |
05/07/18 | 49.10674300 | -0.06 | -0.12 | 49.08000000 | 15383 | -0.03000000 | -0.05 | -0.03000000 | 152,230,906.36 | 2,057.55 |
05/04/18 | 49.16606000 | 0.61 | 1.26 | 49.13000000 | 19897 | -0.04000000 | -0.07 | -0.04000000 | 152,414,787.91 | 2,059.95 |
05/03/18 | 48.55649800 | 0.46 | 0.96 | 48.57000000 | 25784 | 0.01000000 | 0.03 | 0.01000000 | 150,525,145.74 | 2,034.37 |
05/02/18 | 48.09570500 | 0.20 | 0.41 | 48.04000000 | 29330 | -0.06000000 | -0.12 | -0.06000000 | 146,691,902.93 | 2,015.08 |
05/01/18 | 47.89711700 | -0.49 | -1.01 | 47.82000000 | 32008 | -0.08000000 | -0.16 | -0.08000000 | 146,086,209.34 | 2,006.75 |
04/30/18 | 48.38742500 | -0.27 | -0.55 | 48.38000000 | 50360 | -0.01000000 | -0.02 | -0.01000000 | 147,581,647.72 | 2,027.22 |
04/27/18 | 48.65271600 | -1.04 | -2.09 | 48.59000000 | 25638 | -0.06000000 | -0.13 | -0.06000000 | 150,823,420.41 | 2,038.22 |
04/26/18 | 49.68986700 | 1.20 | 2.47 | 49.63000000 | 56849 | -0.06000000 | -0.12 | -0.06000000 | 154,038,589.51 | 2,081.54 |
04/25/18 | 48.49266000 | -0.28 | -0.58 | 48.44000000 | 15711 | -0.05000000 | -0.11 | -0.05000000 | 150,327,248.84 | 2,031.47 |
04/24/18 | 48.77598600 | 0.19 | 0.39 | 48.73000000 | 35032 | -0.05000000 | -0.09 | -0.05000000 | 151,205,559.39 | 2,043.29 |
04/23/18 | 48.58889500 | -0.66 | -1.33 | 48.56000000 | 33096 | -0.03000000 | -0.06 | -0.03000000 | 150,625,575.42 | 2,035.44 |
04/20/18 | 49.24590800 | -0.40 | -0.80 | 49.23000000 | 23556 | -0.02000000 | -0.03 | -0.02000000 | 152,662,316.24 | 2,062.81 |
04/19/18 | 49.64466000 | 0.13 | 0.25 | 49.67000000 | n.a. | 0.03000000 | 0.05 | 0.03000000 | 153,898,447.24 | 2,079.45 |
04/18/18 | 49.51947500 | 1.58 | 3.29 | 49.46000000 | 78617 | -0.06000000 | -0.12 | -0.06000000 | 153,510,374.94 | 2,074.19 |
04/17/18 | 47.94214900 | 0.86 | 1.82 | 47.90000000 | 69962 | -0.04000000 | -0.09 | -0.04000000 | 153,414,879.95 | 2,008.23 |
04/16/18 | 47.08603300 | 0.09 | 0.19 | 47.03000000 | 42941 | -0.06000000 | -0.12 | -0.06000000 | 150,675,306.30 | 1,972.44 |
04/13/18 | 46.99443600 | -0.14 | -0.29 | 46.94000000 | 32658 | -0.05000000 | -0.12 | -0.05000000 | 150,382,196.77 | 1,968.53 |
04/12/18 | 47.13263600 | 0.50 | 1.07 | 47.09000000 | 35375 | -0.04000000 | -0.09 | -0.04000000 | 150,824,438.07 | 1,974.28 |
04/11/18 | 46.63171100 | -0.10 | -0.22 | 46.61000000 | 58727 | -0.02000000 | -0.05 | -0.02000000 | 149,221,477.72 | 1,953.32 |
04/10/18 | 46.73258500 | 1.68 | 3.73 | 46.67000000 | 52575 | -0.06000000 | -0.13 | -0.06000000 | 149,544,272.99 | 1,957.50 |
04/09/18 | 45.05082900 | -0.27 | -0.59 | 45.01000000 | 84746 | -0.04000000 | -0.09 | -0.04000000 | 144,162,653.55 | 1,887.19 |
04/06/18 | 45.31693000 | -1.39 | -2.98 | 45.26000000 | 186282 | -0.06000000 | -0.13 | -0.06000000 | 151,811,717.21 | 1,898.30 |
04/05/18 | 46.70685600 | 1.28 | 2.81 | 46.71000000 | 38502 | 0.00000000 | 0.01 | 0.00000000 | 156,467,968.78 | 1,956.38 |
04/04/18 | 45.42817700 | -0.20 | -0.44 | 45.43000000 | 36026 | 0.00000000 | 0.00 | 0.00000000 | 154,455,803.25 | 1,902.90 |
04/03/18 | 45.62717100 | 0.41 | 0.91 | 45.55000000 | 62265 | -0.08000000 | -0.17 | -0.08000000 | 155,132,382.12 | 1,911.19 |
04/02/18 | 45.21682600 | -0.54 | -1.19 | 45.15000000 | 36696 | -0.07000000 | -0.15 | -0.07000000 | 153,737,211.37 | 1,894.02 |
03/29/18 | 45.76023300 | 1.47 | 3.31 | 45.79000000 | 140705 | 0.03000000 | 0.07 | 0.03000000 | 155,584,792.58 | 1,916.68 |
03/28/18 | 44.29428700 | -0.36 | -0.80 | 44.25000000 | 22574 | -0.04000000 | -0.10 | -0.04000000 | 155,030,006.86 | 1,855.10 |
03/27/18 | 44.65350700 | -0.77 | -1.70 | 44.62000000 | 118320 | -0.03000000 | -0.08 | -0.03000000 | 158,519,952.75 | 1,870.28 |
03/26/18 | 45.42569000 | 0.96 | 2.17 | 45.41000000 | 25501 | -0.02000000 | -0.03 | -0.02000000 | 161,261,202.38 | 1,902.85 |
03/23/18 | 44.46260100 | -0.82 | -1.81 | 44.41000000 | 89242 | -0.05000000 | -0.12 | -0.05000000 | 162,288,495.61 | 1,862.15 |
03/22/18 | 45.28036000 | -2.73 | -5.68 | 45.25000000 | 104951 | -0.03000000 | -0.07 | -0.03000000 | 165,273,314.77 | 1,896.63 |
03/21/18 | 48.00633900 | 1.30 | 2.77 | 48.00000000 | 29156 | -0.01000000 | -0.01 | -0.01000000 | 175,223,138.35 | 2,011.46 |
03/20/18 | 46.71045400 | -0.05 | -0.11 | 46.67000000 | 26030 | -0.04000000 | -0.09 | -0.04000000 | 170,493,158.04 | 1,957.03 |
03/19/18 | 46.75995800 | -1.04 | -2.17 | 46.74000000 | 84180 | -0.02000000 | -0.04 | -0.02000000 | 170,673,848.95 | 1,959.08 |
03/16/18 | 47.79558600 | 0.31 | 0.65 | 47.73000000 | 255170 | -0.07000000 | -0.14 | -0.07000000 | 179,233,449.18 | 2,002.50 |
03/15/18 | 47.48758700 | -0.48 | -1.00 | 47.46000000 | 46764 | -0.03000000 | -0.06 | -0.03000000 | 178,078,451.38 | 1,989.71 |
03/14/18 | 47.96566000 | -0.62 | -1.28 | 47.96000000 | 41996 | -0.01000000 | -0.01 | -0.01000000 | 179,871,227.73 | 2,009.75 |
03/13/18 | 48.58625700 | -0.54 | -1.11 | 48.52000000 | 139172 | -0.07000000 | -0.14 | -0.07000000 | 184,627,777.88 | 2,035.77 |
03/12/18 | 49.13006000 | 0.35 | 0.72 | 49.12000000 | 102533 | -0.01000000 | -0.02 | -0.01000000 | 186,694,230.12 | 2,058.57 |
03/09/18 | 48.77722100 | 0.24 | 0.50 | 48.78000000 | 104255 | 0.00000000 | 0.01 | 0.00000000 | 185,353,441.47 | 2,043.68 |
03/08/18 | 48.53228500 | -0.90 | -1.82 | 48.48000000 | 72948 | -0.05000000 | -0.11 | -0.05000000 | 184,422,685.42 | 2,033.34 |
03/07/18 | 49.43387100 | 0.02 | 0.03 | 49.47000000 | 82087 | 0.04000000 | 0.07 | 0.04000000 | 187,848,710.27 | 2,071.16 |
03/06/18 | 49.41771500 | 0.20 | 0.40 | 49.41000000 | 41261 | -0.01000000 | -0.02 | -0.01000000 | 187,787,320.34 | 2,070.09 |
03/05/18 | 49.22248300 | 0.00 | 0.00 | 49.26000000 | 94715 | 0.04000000 | 0.08 | 0.04000000 | 187,045,437.49 | 2,061.88 |
03/02/18 | 49.22124000 | -0.52 | -1.04 | 49.28000000 | 127732 | 0.06000000 | 0.12 | 0.06000000 | 179,657,526.04 | 2,061.75 |
03/01/18 | 49.73936300 | 0.58 | 1.19 | 49.77000000 | 72060 | 0.03000000 | 0.06 | 0.03000000 | 181,548,678.15 | 2,083.44 |
02/28/18 | 49.15448000 | -1.69 | -3.32 | 49.21000000 | 165790 | 0.06000000 | 0.11 | 0.06000000 | 179,413,853.24 | 2,058.89 |
02/27/18 | 50.84028100 | -0.87 | -1.67 | 50.84000000 | 48314 | 0.00000000 | 0.00 | 0.00000000 | 185,567,026.23 | 2,129.28 |
02/26/18 | 51.70556600 | 0.96 | 1.89 | 51.70000000 | 133313 | -0.01000000 | -0.01 | -0.01000000 | 186,140,040.78 | 2,165.40 |
02/23/18 | 50.74595000 | 0.49 | 0.98 | 50.79000000 | 40528 | 0.04000000 | 0.09 | 0.04000000 | 177,610,825.25 | 2,125.23 |
02/22/18 | 50.25328500 | 0.34 | 0.68 | 50.27000000 | 30371 | 0.02000000 | 0.03 | 0.02000000 | 180,911,829.25 | 2,104.63 |
02/21/18 | 49.91330400 | -0.39 | -0.77 | 49.96000000 | 47359 | 0.05000000 | 0.09 | 0.05000000 | 182,183,560.08 | 2,090.40 |
02/20/18 | 50.30013500 | -1.02 | -1.99 | 50.34000000 | 85128 | 0.04000000 | 0.08 | 0.04000000 | 183,595,493.85 | 2,106.53 |
02/16/18 | 51.32028500 | 1.23 | 2.46 | 51.37000000 | 166405 | 0.05000000 | 0.10 | 0.05000000 | 187,319,041.58 | 2,149.03 |
02/15/18 | 50.08691300 | 0.41 | 0.82 | 50.10000000 | 60130 | 0.01000000 | 0.03 | 0.01000000 | 182,817,232.78 | 2,097.37 |
02/14/18 | 49.68139700 | 1.82 | 3.80 | 49.72000000 | 233644 | 0.04000000 | 0.08 | 0.04000000 | 173,884,890.67 | 2,080.37 |
02/13/18 | 47.86363400 | 0.56 | 1.19 | 47.92000000 | 32452 | 0.06000000 | 0.12 | 0.06000000 | 167,522,720.58 | 2,004.27 |
02/12/18 | 47.30000600 | 1.07 | 2.32 | 47.34000000 | 62412 | 0.04000000 | 0.08 | 0.04000000 | 165,550,024.18 | 1,980.65 |
02/09/18 | 46.22804100 | 0.94 | 2.07 | 46.26000000 | 161155 | 0.03000000 | 0.07 | 0.03000000 | 161,798,143.79 | 1,935.71 |
02/08/18 | 45.29046400 | -1.56 | -3.32 | 45.32000000 | 30445 | 0.03000000 | 0.07 | 0.03000000 | 158,516,627.40 | 1,896.44 |
02/07/18 | 46.84692400 | -0.94 | -1.97 | 46.88000000 | 52107 | 0.03000000 | 0.07 | 0.03000000 | 159,279,542.47 | 1,961.56 |
02/06/18 | 47.78639900 | 1.42 | 3.07 | 47.87000000 | 152791 | 0.08000000 | 0.17 | 0.08000000 | 162,473,758.77 | 2,000.85 |
02/05/18 | 46.36186200 | -1.19 | -2.51 | 46.36000000 | 110408 | 0.00000000 | 0.00 | 0.00000000 | 157,630,331.29 | 1,941.21 |
02/02/18 | 47.55597000 | -2.09 | -4.21 | 47.53000000 | 99231 | -0.03000000 | -0.05 | -0.03000000 | 161,690,298.60 | 1,991.10 |
02/01/18 | 49.64810200 | 0.20 | 0.41 | 49.59000000 | 32843 | -0.06000000 | -0.12 | -0.06000000 | 168,803,548.75 | 2,078.62 |
01/31/18 | 49.44410000 | -0.46 | -0.91 | 49.43000000 | 100220 | -0.01000000 | -0.03 | -0.01000000 | 168,109,940.95 | 2,070.06 |
01/30/18 | 49.89958300 | -0.82 | -1.61 | 49.90000000 | 55951 | 0.00000000 | 0.00 | 0.00000000 | 169,658,583.48 | 2,089.09 |
01/29/18 | 50.71714300 | -0.40 | -0.77 | 50.72000000 | 41635 | 0.00000000 | 0.01 | 0.00000000 | 172,438,288.57 | 2,123.27 |
01/26/18 | 51.11309700 | 0.54 | 1.06 | 51.10000000 | 43428 | -0.01000000 | -0.03 | -0.01000000 | 173,784,532.95 | 2,139.75 |
01/25/18 | 50.57546700 | -0.08 | -0.17 | 50.56000000 | 67031 | -0.02000000 | -0.03 | -0.02000000 | 171,956,590.59 | 2,117.22 |
01/24/18 | 50.65957100 | 0.58 | 1.16 | 50.69000000 | 65311 | 0.03000000 | 0.06 | 0.03000000 | 172,242,542.56 | 2,120.72 |
01/23/18 | 50.08113000 | -0.36 | -0.71 | 50.10000000 | 157734 | 0.02000000 | 0.04 | 0.02000000 | 170,275,844.91 | 2,096.48 |
01/22/18 | 50.44092000 | 0.00 | 0.00 | 50.46000000 | 101498 | 0.02000000 | 0.04 | 0.02000000 | 166,455,039.28 | 2,111.51 |
01/19/18 | 50.43861100 | 0.25 | 0.49 | 50.42000000 | 61541 | -0.02000000 | -0.04 | -0.02000000 | 166,447,416.73 | 2,111.33 |
01/18/18 | 50.19227000 | -0.58 | -1.15 | 50.23000000 | 46055 | 0.04000000 | 0.08 | 0.04000000 | 165,634,492.81 | 2,101.00 |
01/17/18 | 50.77405400 | 0.75 | 1.51 | 50.83000000 | 97353 | 0.06000000 | 0.11 | 0.06000000 | 162,476,974.26 | 2,125.32 |
01/16/18 | 50.02021400 | -1.08 | -2.12 | 49.96000000 | 98248 | -0.06000000 | -0.12 | -0.06000000 | 160,064,686.10 | 2,093.76 |
01/12/18 | 51.10120600 | 0.13 | 0.25 | 51.14000000 | 134929 | 0.04000000 | 0.08 | 0.04000000 | 163,523,861.08 | 2,138.89 |
01/11/18 | 50.97598100 | 1.46 | 2.95 | 51.00000000 | 107157 | 0.02000000 | 0.05 | 0.02000000 | 163,123,139.69 | 2,133.62 |
01/10/18 | 49.51608300 | 0.20 | 0.41 | 49.56000000 | 74296 | 0.04000000 | 0.09 | 0.04000000 | 158,451,466.35 | 2,072.51 |
01/09/18 | 49.31434700 | -0.35 | -0.71 | 49.36000000 | 194106 | 0.05000000 | 0.09 | 0.05000000 | 155,340,194.34 | 2,064.05 |
01/08/18 | 49.66583400 | 0.75 | 1.53 | 49.67000000 | 164781 | 0.00000000 | 0.01 | 0.00000000 | 153,964,085.62 | 2,078.73 |
01/05/18 | 48.91643900 | 0.19 | 0.39 | 48.90000000 | 754284 | -0.02000000 | -0.03 | -0.02000000 | 163,870,072.91 | 2,047.30 |
01/04/18 | 48.72672800 | 0.43 | 0.90 | 48.71000000 | 54558 | -0.02000000 | -0.03 | -0.02000000 | 158,361,868.21 | 2,039.33 |
01/03/18 | 48.29264200 | 0.59 | 1.24 | 48.26000000 | 77609 | -0.03000000 | -0.07 | -0.03000000 | 159,365,720.79 | 2,021.15 |
01/02/18 | 47.70235300 | 1.96 | 4.29 | 47.73000000 | 93514 | 0.03000000 | 0.06 | 0.03000000 | 157,417,768.12 | 1,996.43 |
12/29/17 | 45.73837100 | -0.30 | -0.64 | 45.85000000 | 107649 | 0.11000000 | 0.24 | 0.11000000 | 150,936,627.30 | 1,914.21 |
12/28/17 | 46.03516400 | 0.59 | 1.29 | 46.09000000 | 71821 | 0.05000000 | 0.12 | 0.05000000 | 151,916,042.59 | 1,926.48 |
12/27/17 | 45.44676700 | -0.20 | -0.45 | 45.48000000 | 43070 | 0.03000000 | 0.07 | 0.03000000 | 147,701,994.18 | 1,902.57 |
12/26/17 | 45.65110600 | 0.52 | 1.16 | 45.65000000 | 34313 | 0.00000000 | 0.00 | 0.00000000 | 148,366,096.51 | 1,909.96 |
12/22/17 | 45.12736200 | -0.16 | -0.36 | 45.15000000 | 32342 | 0.02000000 | 0.05 | 0.02000000 | 146,663,927.51 | 1,887.99 |
12/21/17 | 45.29179200 | 0.53 | 1.17 | 45.31000000 | 81928 | 0.02000000 | 0.04 | 0.02000000 | 147,198,327.18 | 1,894.43 |
12/20/17 | 44.76646900 | 0.86 | 1.95 | 44.78000000 | 176312 | 0.01000000 | 0.03 | 0.01000000 | 145,491,025.27 | 1,872.47 |
12/19/17 | 43.91021000 | 0.16 | 0.36 | 43.87000000 | 19588 | -0.04000000 | -0.09 | -0.04000000 | 144,903,694.53 | 1,836.70 |
12/18/17 | 43.75412100 | -0.03 | -0.06 | 43.80000000 | 54528 | 0.05000000 | 0.10 | 0.05000000 | 144,388,600.30 | 1,830.16 |
12/15/17 | 43.78237900 | 0.57 | 1.33 | 43.76000000 | 49556 | -0.02000000 | -0.05 | -0.02000000 | 144,481,853.66 | 1,785.68 |
12/14/17 | 43.20845300 | -0.79 | -1.81 | 43.17000000 | 16493 | -0.04000000 | -0.09 | -0.04000000 | 142,587,897.94 | 1,762.30 |
12/13/17 | 44.00300600 | 0.08 | 0.17 | 43.97000000 | 47621 | -0.03000000 | -0.08 | -0.03000000 | 145,209,920.31 | 1,794.63 |
12/12/17 | 43.92744800 | 0.18 | 0.41 | 43.89000000 | 24000 | -0.04000000 | -0.09 | -0.04000000 | 142,764,206.38 | 1,791.53 |
12/11/17 | 43.74780000 | 0.45 | 1.03 | 43.74000000 | 96267 | -0.01000000 | -0.02 | -0.01000000 | 137,805,570.83 | 1,784.20 |
12/08/17 | 43.29992300 | 0.57 | 1.35 | 43.28000000 | 24266 | -0.02000000 | -0.05 | -0.02000000 | 138,559,755.35 | 1,765.90 |
12/07/17 | 42.72518900 | 0.14 | 0.33 | 42.76000000 | 5869 | 0.03000000 | 0.08 | 0.03000000 | 136,720,607.32 | 1,742.49 |
12/06/17 | 42.58513000 | 0.26 | 0.61 | 42.57000000 | 25289 | -0.02000000 | -0.04 | -0.02000000 | 140,530,931.26 | 1,736.76 |
12/05/17 | 42.32709500 | -0.86 | -2.00 | 42.33000000 | 24409 | 0.00000000 | 0.01 | 0.00000000 | 139,679,415.67 | 1,726.23 |
12/04/17 | 43.19005200 | 0.80 | 1.88 | 43.19000000 | 74852 | 0.00000000 | 0.00 | 0.00000000 | 142,527,172.43 | 1,761.37 |
12/01/17 | 42.39400300 | 0.01 | 0.03 | 42.37000000 | 75858 | -0.02000000 | -0.06 | -0.02000000 | 135,660,810.74 | 1,728.90 |
11/30/17 | 42.38087000 | -0.01 | -0.01 | 42.36000000 | 178530 | -0.02000000 | -0.05 | -0.02000000 | 135,618,786.47 | 1,728.34 |
11/29/17 | 42.38670700 | 0.02 | 0.06 | 42.39000000 | 10872 | 0.00000000 | 0.01 | 0.00000000 | 135,637,464.54 | 1,728.56 |
11/28/17 | 42.36339000 | 0.20 | 0.48 | 42.30000000 | 36778 | -0.06000000 | -0.15 | -0.06000000 | 139,799,187.89 | 1,727.59 |
11/27/17 | 42.15986200 | -0.34 | -0.80 | 42.11000000 | 40790 | -0.05000000 | -0.12 | -0.05000000 | 139,127,545.57 | 1,719.63 |
11/24/17 | 42.49829100 | 0.28 | 0.67 | 42.47000000 | 8331 | -0.03000000 | -0.07 | -0.03000000 | 140,244,362.98 | 1,733.34 |
11/22/17 | 42.21700200 | 0.43 | 1.02 | 42.18000000 | 15136 | -0.04000000 | -0.09 | -0.04000000 | 139,316,108.36 | 1,721.84 |
11/21/17 | 41.79182500 | 0.49 | 1.19 | 41.80000000 | 10511 | 0.01000000 | 0.02 | 0.01000000 | 137,913,025.26 | 1,704.47 |
11/20/17 | 41.29918400 | 0.37 | 0.91 | 41.26000000 | 32416 | -0.04000000 | -0.09 | -0.04000000 | 136,287,308.98 | 1,684.40 |
11/17/17 | 40.92666500 | 0.38 | 0.95 | 40.86000000 | 19395 | -0.07000000 | -0.16 | -0.07000000 | 135,057,994.95 | 1,669.17 |
11/16/17 | 40.54236200 | 0.27 | 0.67 | 40.54000000 | 15611 | 0.00000000 | -0.01 | 0.00000000 | 133,789,796.13 | 1,653.51 |
11/15/17 | 40.27121800 | -0.08 | -0.20 | 40.25000000 | 55572 | -0.02000000 | -0.05 | -0.02000000 | 136,922,141.83 | 1,642.46 |
11/14/17 | 40.35114100 | -1.20 | -2.88 | 40.32000000 | 87094 | -0.03000000 | -0.08 | -0.03000000 | 137,193,881.54 | 1,645.69 |
11/13/17 | 41.54848500 | -0.15 | -0.36 | 41.52000000 | 35130 | -0.03000000 | -0.07 | -0.03000000 | 141,264,849.80 | 1,694.38 |
11/10/17 | 41.69940900 | -0.13 | -0.30 | 41.67000000 | 26945 | -0.03000000 | -0.07 | -0.03000000 | 141,777,991.23 | 1,700.46 |
11/09/17 | 41.82471400 | -0.74 | -1.73 | 41.84000000 | 43152 | 0.02000000 | 0.04 | 0.02000000 | 142,204,028.60 | 1,705.53 |
11/08/17 | 42.55991400 | -0.01 | -0.04 | 42.54000000 | 41839 | -0.02000000 | -0.05 | -0.02000000 | 146,831,706.25 | 1,735.41 |
11/07/17 | 42.57482700 | -0.70 | -1.62 | 42.55000000 | 38745 | -0.02000000 | -0.06 | -0.02000000 | 146,883,154.35 | 1,736.00 |
11/06/17 | 43.27524100 | 0.59 | 1.38 | 43.27000000 | 43894 | -0.01000000 | -0.01 | -0.01000000 | 149,299,584.26 | 1,764.46 |
11/03/17 | 42.68638200 | -0.49 | -1.14 | 42.65000000 | 82928 | -0.04000000 | -0.09 | -0.04000000 | 147,268,021.10 | 1,740.44 |
11/02/17 | 43.18037700 | 0.40 | 0.94 | 43.13000000 | 42332 | -0.05000000 | -0.12 | -0.05000000 | 148,972,301.15 | 1,760.51 |
11/01/17 | 42.77738300 | 0.42 | 0.99 | 42.72000000 | 42958 | -0.06000000 | -0.13 | -0.06000000 | 149,720,842.51 | 1,744.10 |
10/31/17 | 42.35983000 | -0.48 | -1.13 | 42.38000000 | 41802 | 0.02000000 | 0.05 | 0.02000000 | 148,259,405.22 | 1,727.09 |
10/30/17 | 42.84425700 | -0.72 | -1.65 | 42.79000000 | 32416 | -0.05000000 | -0.13 | -0.05000000 | 149,954,902.48 | 1,746.77 |
10/27/17 | 43.56266200 | -0.01 | -0.01 | 43.51000000 | 27082 | -0.05000000 | -0.12 | -0.05000000 | 154,647,451.61 | 1,775.92 |
10/26/17 | 43.56783200 | -0.42 | -0.97 | 43.60000000 | 28294 | 0.03000000 | 0.07 | 0.03000000 | 154,665,807.06 | 1,776.10 |
10/25/17 | 43.99247200 | -0.46 | -1.04 | 43.98000000 | 44176 | -0.01000000 | -0.03 | -0.01000000 | 156,173,278.41 | 1,793.35 |
10/24/17 | 44.45292000 | 0.72 | 1.66 | 44.43000000 | 26995 | -0.02000000 | -0.05 | -0.02000000 | 157,807,868.72 | 1,812.05 |
10/23/17 | 43.72802400 | -0.41 | -0.94 | 43.70000000 | 29475 | -0.03000000 | -0.06 | -0.03000000 | 155,234,485.50 | 1,782.55 |
10/20/17 | 44.14257600 | 0.40 | 0.91 | 44.13000000 | 46934 | -0.01000000 | -0.03 | -0.01000000 | 156,706,146.15 | 1,799.34 |
10/19/17 | 43.74444600 | 0.27 | 0.62 | 43.74000000 | 102794 | 0.00000000 | -0.01 | 0.00000000 | 155,292,784.89 | 1,783.13 |
10/18/17 | 43.47658300 | 0.07 | 0.16 | 43.46000000 | 17730 | -0.02000000 | -0.04 | -0.02000000 | 156,515,699.20 | 1,772.21 |
10/17/17 | 43.40907000 | -0.45 | -1.02 | 43.41000000 | 22922 | 0.00000000 | 0.00 | 0.00000000 | 156,272,653.03 | 1,769.44 |
10/16/17 | 43.85625400 | -0.18 | -0.41 | 43.88000000 | 106406 | 0.02000000 | 0.05 | 0.02000000 | 157,882,514.54 | 1,787.61 |
10/13/17 | 44.03621000 | 1.58 | 3.73 | 44.03000000 | 45446 | -0.01000000 | -0.01 | -0.01000000 | 158,530,359.07 | 1,794.86 |
10/12/17 | 42.45383100 | 0.34 | 0.80 | 42.47000000 | 22425 | 0.02000000 | 0.04 | 0.02000000 | 152,833,792.99 | 1,730.49 |
10/11/17 | 42.11846100 | 0.01 | 0.02 | 42.11000000 | 52987 | -0.01000000 | -0.02 | -0.01000000 | 151,626,462.53 | 1,716.83 |
10/10/17 | 42.10937500 | 0.12 | 0.29 | 42.11000000 | 154379 | 0.00000000 | 0.00 | 0.00000000 | 155,804,690.84 | 1,716.43 |
10/09/17 | 41.98913000 | -0.81 | -1.89 | 41.95000000 | 34912 | -0.04000000 | -0.09 | -0.04000000 | 155,359,784.01 | 1,711.52 |
10/06/17 | 42.79613300 | -0.22 | -0.51 | 42.81000000 | 26841 | 0.01000000 | 0.03 | 0.01000000 | 158,345,694.20 | 1,744.27 |
10/05/17 | 43.01404900 | -0.10 | -0.24 | 43.00000000 | 15979 | -0.01000000 | -0.03 | -0.01000000 | 159,151,984.89 | 1,753.11 |
10/04/17 | 43.11718400 | 0.09 | 0.21 | 43.14000000 | 24124 | 0.02000000 | 0.05 | 0.02000000 | 161,689,442.63 | 1,757.29 |
10/03/17 | 43.02893000 | 0.37 | 0.86 | 43.02000000 | 21411 | -0.01000000 | -0.02 | -0.01000000 | 161,358,489.95 | 1,753.67 |
10/02/17 | 42.66056000 | 0.48 | 1.14 | 42.68000000 | 56209 | 0.02000000 | 0.05 | 0.02000000 | 159,977,101.20 | 1,738.67 |
09/29/17 | 42.17979600 | 0.44 | 1.05 | 42.20000000 | 14974 | 0.02000000 | 0.05 | 0.02000000 | 158,174,238.34 | 1,719.07 |
09/28/17 | 41.74257700 | -0.07 | -0.17 | 41.70000000 | 24303 | -0.04000000 | -0.10 | -0.04000000 | 160,708,922.87 | 1,701.15 |
09/27/17 | 41.81186000 | 0.32 | 0.78 | 41.75000000 | 36978 | -0.06000000 | -0.15 | -0.06000000 | 160,975,663.21 | 1,703.95 |
09/26/17 | 41.48792200 | 0.07 | 0.16 | 41.52000000 | 23058 | 0.03000000 | 0.08 | 0.03000000 | 155,579,707.98 | 1,690.74 |
09/25/17 | 41.42174300 | -0.56 | -1.34 | 41.42000000 | 64246 | 0.00000000 | 0.00 | 0.00000000 | 155,331,539.02 | 1,688.02 |
09/22/17 | 41.98605300 | -0.41 | -0.98 | 41.92000000 | 34495 | -0.07000000 | -0.16 | -0.07000000 | 157,447,699.54 | 1,710.93 |
09/21/17 | 42.40019600 | -0.83 | -1.93 | 42.36000000 | 29204 | -0.04000000 | -0.09 | -0.04000000 | 159,000,736.50 | 1,727.78 |
09/20/17 | 43.23332800 | -0.08 | -0.19 | 43.24000000 | 19993 | 0.01000000 | 0.02 | 0.01000000 | 162,124,980.28 | 1,761.68 |
09/19/17 | 43.31362200 | -0.14 | -0.32 | 43.32000000 | 25128 | 0.01000000 | 0.01 | 0.01000000 | 162,426,083.05 | 1,764.93 |
09/18/17 | 43.45333800 | 0.50 | 1.16 | 43.42000000 | 25906 | -0.03000000 | -0.08 | -0.03000000 | 162,950,018.98 | 1,770.60 |
09/15/17 | 42.95380300 | 0.20 | 0.46 | 42.93000000 | 22163 | -0.02000000 | -0.06 | -0.02000000 | 161,076,761.81 | 1,750.23 |
09/14/17 | 42.75592500 | -0.66 | -1.52 | 42.77000000 | 28284 | 0.01000000 | 0.03 | 0.01000000 | 160,334,719.37 | 1,742.15 |
09/13/17 | 43.41475100 | -0.41 | -0.94 | 43.43000000 | 63938 | 0.02000000 | 0.04 | 0.02000000 | 164,976,057.48 | 1,768.96 |
09/12/17 | 43.82503600 | 0.09 | 0.22 | 43.77000000 | 27096 | -0.06000000 | -0.13 | -0.06000000 | 166,535,139.20 | 1,785.64 |
09/11/17 | 43.73058200 | 0.53 | 1.22 | 43.74000000 | 25337 | 0.01000000 | 0.02 | 0.01000000 | 166,176,214.06 | 1,781.77 |
09/08/17 | 43.20383600 | -0.75 | -1.70 | 43.23000000 | 31893 | 0.03000000 | 0.06 | 0.03000000 | 162,014,386.13 | 1,760.26 |
09/07/17 | 43.95133900 | 0.25 | 0.57 | 43.92000000 | 29852 | -0.03000000 | -0.07 | -0.03000000 | 164,817,524.56 | 1,790.67 |
09/06/17 | 43.70157000 | 0.35 | 0.80 | 43.69000000 | 85327 | -0.01000000 | -0.03 | -0.01000000 | 161,695,811.78 | 1,780.47 |
09/05/17 | 43.35279300 | -0.22 | -0.50 | 43.35000000 | 55001 | 0.00000000 | -0.01 | 0.00000000 | 160,405,334.46 | 1,766.27 |
09/01/17 | 43.56986700 | 0.91 | 2.12 | 43.61000000 | 75031 | 0.04000000 | 0.09 | 0.04000000 | 161,208,507.90 | 1,775.02 |
08/31/17 | 42.66391200 | 0.26 | 0.60 | 42.68000000 | 91336 | 0.02000000 | 0.04 | 0.02000000 | 157,856,477.90 | 1,738.12 |
08/30/17 | 42.40860300 | 0.41 | 0.97 | 42.44000000 | 48627 | 0.03000000 | 0.07 | 0.03000000 | 156,911,831.10 | 1,727.70 |
08/29/17 | 42.00142100 | 0.12 | 0.29 | 42.02000000 | 93805 | 0.02000000 | 0.04 | 0.02000000 | 155,405,259.68 | 1,711.09 |
08/28/17 | 41.87837000 | 0.11 | 0.27 | 41.88000000 | 52591 | 0.00000000 | 0.00 | 0.00000000 | 154,949,972.14 | 1,706.06 |
08/25/17 | 41.76566500 | 0.17 | 0.40 | 41.80000000 | 61678 | 0.03000000 | 0.08 | 0.03000000 | 154,532,960.94 | 1,701.41 |
08/24/17 | 41.59891500 | 0.02 | 0.06 | 41.63000000 | 32711 | 0.03000000 | 0.07 | 0.03000000 | 153,915,988.58 | 1,694.60 |
08/23/17 | 41.57406900 | 0.73 | 1.79 | 41.60000000 | 46609 | 0.03000000 | 0.06 | 0.03000000 | 153,824,057.00 | 1,693.56 |
08/22/17 | 40.84147800 | 0.80 | 1.99 | 40.80000000 | 25331 | -0.04000000 | -0.10 | -0.04000000 | 153,155,543.46 | 1,664.03 |
08/21/17 | 40.04377600 | -0.17 | -0.42 | 40.01000000 | 11403 | -0.03000000 | -0.08 | -0.03000000 | 150,164,163.09 | 1,631.50 |
08/18/17 | 40.21286500 | 0.41 | 1.02 | 40.20000000 | 17760 | -0.01000000 | -0.03 | -0.01000000 | 150,798,244.49 | 1,638.32 |
08/17/17 | 39.80534600 | -1.06 | -2.59 | 39.76000000 | 37784 | -0.05000000 | -0.11 | -0.05000000 | 149,270,048.39 | 1,621.71 |
08/16/17 | 40.86191800 | 0.83 | 2.07 | 40.86000000 | 24899 | 0.00000000 | 0.00 | 0.00000000 | 153,232,195.48 | 1,664.70 |
08/15/17 | 40.03188600 | -0.19 | -0.46 | 40.02000000 | 66061 | -0.01000000 | -0.03 | -0.01000000 | 152,121,169.40 | 1,630.89 |
08/14/17 | 40.21890200 | 0.17 | 0.44 | 40.23000000 | 42231 | 0.01000000 | 0.03 | 0.01000000 | 152,831,827.63 | 1,638.48 |
08/11/17 | 40.04464400 | -0.66 | -1.63 | 40.05000000 | 90645 | 0.01000000 | 0.01 | 0.01000000 | 152,169,650.33 | 1,631.33 |
08/10/17 | 40.70961700 | -0.57 | -1.37 | 40.74000000 | 63948 | 0.03000000 | 0.07 | 0.03000000 | 154,696,545.79 | 1,658.37 |
08/09/17 | 41.27483500 | -0.37 | -0.88 | 41.27000000 | 49734 | 0.00000000 | -0.01 | 0.00000000 | 156,844,375.18 | 1,681.35 |
08/08/17 | 41.64119300 | -0.22 | -0.52 | 41.65000000 | 30690 | 0.01000000 | 0.02 | 0.01000000 | 158,236,533.62 | 1,696.24 |
08/07/17 | 41.85905700 | 0.99 | 2.43 | 41.88000000 | 80545 | 0.02000000 | 0.05 | 0.02000000 | 159,064,419.46 | 1,705.09 |
08/04/17 | 40.86630700 | 0.64 | 1.59 | 40.82000000 | 28055 | -0.05000000 | -0.11 | -0.05000000 | 155,291,970.02 | 1,664.61 |
08/03/17 | 40.22726800 | -0.27 | -0.66 | 40.22000000 | 35774 | -0.01000000 | -0.02 | -0.01000000 | 152,863,621.01 | 1,638.58 |
08/02/17 | 40.49415400 | -0.14 | -0.35 | 40.45000000 | 71788 | -0.04000000 | -0.11 | -0.04000000 | 153,877,787.10 | 1,649.42 |
08/01/17 | 40.63531500 | -0.52 | -1.27 | 40.61000000 | 42782 | -0.03000000 | -0.06 | -0.03000000 | 154,414,197.86 | 1,655.15 |
07/31/17 | 41.15673500 | 0.59 | 1.47 | 41.16000000 | 65156 | 0.00000000 | 0.01 | 0.00000000 | 156,395,593.74 | 1,676.35 |
07/28/17 | 40.56193500 | -0.41 | -1.01 | 40.56000000 | 32842 | 0.00000000 | 0.00 | 0.00000000 | 154,135,354.59 | 1,652.08 |
07/27/17 | 40.97470100 | -0.24 | -0.58 | 40.97000000 | 43869 | 0.00000000 | -0.01 | 0.00000000 | 155,703,864.65 | 1,668.86 |
07/26/17 | 41.21357400 | -0.63 | -1.50 | 41.21000000 | 68177 | 0.00000000 | -0.01 | 0.00000000 | 156,611,583.98 | 1,678.56 |
07/25/17 | 41.84245500 | 1.18 | 2.90 | 41.82000000 | 75426 | -0.02000000 | -0.05 | -0.02000000 | 159,001,331.89 | 1,704.13 |
07/24/17 | 40.66469800 | 0.19 | 0.46 | 40.67000000 | 17807 | 0.01000000 | 0.01 | 0.01000000 | 154,525,852.95 | 1,656.18 |
07/21/17 | 40.47886600 | -0.54 | -1.31 | 40.43000000 | 28458 | -0.05000000 | -0.12 | -0.05000000 | 153,819,692.11 | 1,648.55 |
07/20/17 | 41.01544500 | -0.42 | -1.01 | 41.04000000 | 38906 | 0.02000000 | 0.06 | 0.02000000 | 155,858,693.97 | 1,670.36 |
07/19/17 | 41.43464500 | 0.65 | 1.58 | 41.44000000 | 85186 | 0.01000000 | 0.01 | 0.01000000 | 155,379,920.25 | 1,687.40 |
07/18/17 | 40.78843200 | -0.19 | -0.46 | 40.76000000 | 181006 | -0.03000000 | -0.07 | -0.03000000 | 152,956,623.42 | 1,661.08 |
07/17/17 | 40.97553000 | 0.49 | 1.21 | 40.92000000 | 37148 | -0.06000000 | -0.14 | -0.06000000 | 153,658,237.85 | 1,668.68 |
07/14/17 | 40.48442600 | -0.02 | -0.05 | 40.49000000 | 63779 | 0.01000000 | 0.01 | 0.01000000 | 151,816,600.03 | 1,648.63 |
07/13/17 | 40.50586900 | 0.28 | 0.70 | 40.50000000 | 42911 | -0.01000000 | -0.01 | -0.01000000 | 151,897,011.72 | 1,649.48 |
07/12/17 | 40.22572600 | 0.41 | 1.04 | 40.23000000 | 67063 | 0.00000000 | 0.01 | 0.00000000 | 150,846,472.66 | 1,638.05 |
07/11/17 | 39.81204000 | 0.54 | 1.37 | 39.83000000 | 42947 | 0.02000000 | 0.05 | 0.02000000 | 149,295,151.65 | 1,621.19 |
07/10/17 | 39.27245300 | 0.65 | 1.69 | 39.29000000 | 54110 | 0.02000000 | 0.04 | 0.02000000 | 147,271,698.87 | 1,599.21 |
07/07/17 | 38.61789100 | -0.19 | -0.49 | 38.61000000 | 113863 | -0.01000000 | -0.02 | -0.01000000 | 144,817,091.57 | 1,572.51 |
07/06/17 | 38.80979700 | -0.10 | -0.26 | 38.81000000 | 39398 | 0.00000000 | 0.00 | 0.00000000 | 145,536,740.89 | 1,580.30 |
07/05/17 | 38.90981600 | -0.17 | -0.43 | 38.93000000 | 71020 | 0.02000000 | 0.05 | 0.02000000 | 145,911,810.32 | 1,584.35 |
07/03/17 | 39.07820100 | 0.57 | 1.49 | 39.09000000 | 21947 | 0.01000000 | 0.03 | 0.01000000 | 146,543,254.35 | 1,591.17 |
06/30/17 | 38.50619700 | 0.45 | 1.19 | 38.50000000 | 56698 | -0.01000000 | -0.02 | -0.01000000 | 144,398,240.05 | 1,567.82 |
06/29/17 | 38.05418900 | -0.02 | -0.05 | 38.08000000 | 74391 | 0.03000000 | 0.07 | 0.03000000 | 146,508,629.56 | 1,550.08 |
06/28/17 | 38.07272300 | 1.43 | 3.89 | 38.08000000 | 63797 | 0.01000000 | 0.02 | 0.01000000 | 146,579,984.37 | 1,550.08 |
06/27/17 | 36.64576600 | 0.11 | 0.30 | 36.68000000 | 88199 | 0.03000000 | 0.09 | 0.03000000 | 137,421,625.36 | 1,487.66 |
06/26/17 | 36.53682300 | 0.16 | 0.43 | 36.53000000 | 22099 | -0.01000000 | -0.02 | -0.01000000 | 137,013,087.18 | 1,487.66 |
06/23/17 | 36.38080600 | 0.58 | 1.61 | 36.41000000 | 39771 | 0.03000000 | 0.08 | 0.03000000 | 136,428,026.22 | 1,481.26 |
06/22/17 | 35.80519400 | 0.52 | 1.48 | 35.83000000 | 65054 | 0.02000000 | 0.07 | 0.02000000 | 134,269,477.90 | 1,457.88 |
06/21/17 | 35.28245000 | 0.06 | 0.17 | 35.28000000 | 31162 | 0.00000000 | -0.01 | 0.00000000 | 132,309,189.23 | 1,436.64 |
06/20/17 | 35.22226000 | -0.67 | -1.86 | 35.18000000 | 37474 | -0.04000000 | -0.12 | -0.04000000 | 132,083,477.76 | 1,434.18 |
06/19/17 | 35.89081400 | 0.36 | 1.01 | 35.88000000 | 247153 | -0.01000000 | -0.03 | -0.01000000 | 139,974,176.84 | 1,461.30 |
06/16/17 | 35.53219200 | 0.04 | 0.11 | 35.52000000 | 84339 | -0.01000000 | -0.03 | -0.01000000 | 138,575,550.75 | 1,446.68 |
06/15/17 | 35.49390400 | -0.95 | -2.62 | 35.48000000 | 68371 | -0.01000000 | -0.04 | -0.01000000 | 138,426,227.77 | 1,445.11 |
06/14/17 | 36.44768000 | -0.79 | -2.12 | 36.41000000 | 86101 | -0.04000000 | -0.10 | -0.04000000 | 142,145,955.53 | 1,483.81 |
06/13/17 | 37.23844200 | -0.00 | -0.01 | 37.21000000 | 174905 | -0.03000000 | -0.08 | -0.03000000 | 147,091,846.64 | 1,515.89 |
06/12/17 | 37.24156400 | -0.11 | -0.29 | 37.26000000 | 70043 | 0.02000000 | 0.05 | 0.02000000 | 147,104,178.83 | 1,516.00 |
06/09/17 | 37.35133800 | 0.11 | 0.28 | 37.34000000 | 66471 | -0.01000000 | -0.03 | -0.01000000 | 147,537,786.67 | 1,520.39 |
06/08/17 | 37.24626500 | 1.04 | 2.87 | 37.25000000 | 47581 | 0.00000000 | 0.01 | 0.00000000 | 147,122,749.94 | 1,516.10 |
06/07/17 | 36.20570900 | -0.17 | -0.47 | 36.20000000 | 24766 | -0.01000000 | -0.02 | -0.01000000 | 143,012,554.16 | 1,473.83 |
06/06/17 | 36.37722300 | -0.13 | -0.36 | 36.35000000 | 19044 | -0.03000000 | -0.07 | -0.03000000 | 143,690,034.74 | 1,480.78 |
06/05/17 | 36.51035900 | 0.14 | 0.39 | 36.50000000 | 70801 | -0.01000000 | -0.03 | -0.01000000 | 144,215,919.26 | 1,486.71 |
06/02/17 | 36.36693900 | -0.28 | -0.76 | 36.37000000 | 97206 | 0.00000000 | 0.01 | 0.00000000 | 145,467,758.25 | 1,480.83 |
06/01/17 | 36.64388600 | 0.11 | 0.29 | 36.65000000 | 92194 | 0.01000000 | 0.02 | 0.01000000 | 146,575,544.85 | 1,492.04 |
05/31/17 | 36.53698600 | -0.58 | -1.57 | 36.59000000 | 69147 | 0.05000000 | 0.15 | 0.05000000 | 147,974,794.16 | 1,487.68 |
05/30/17 | 37.12023600 | 0.23 | 0.61 | 37.14000000 | 32343 | 0.02000000 | 0.05 | 0.02000000 | 150,336,958.93 | 1,511.34 |
05/26/17 | 36.89520000 | 0.02 | 0.06 | 36.87000000 | 26127 | -0.03000000 | -0.07 | -0.03000000 | 151,270,322.79 | 1,502.12 |
05/25/17 | 36.87203100 | -0.11 | -0.30 | 36.90000000 | 71021 | 0.03000000 | 0.08 | 0.03000000 | 151,175,327.90 | 1,501.16 |
05/24/17 | 36.98261800 | -0.54 | -1.44 | 36.96000000 | 125097 | -0.02000000 | -0.06 | -0.02000000 | 151,628,734.19 | 1,505.63 |
05/23/17 | 37.52375500 | 0.78 | 2.13 | 37.55000000 | 231151 | 0.03000000 | 0.07 | 0.03000000 | 153,847,396.85 | 1,527.57 |
05/22/17 | 36.73946600 | 0.12 | 0.34 | 36.74000000 | 23294 | 0.00000000 | 0.00 | 0.00000000 | 150,631,814.64 | 1,495.66 |
05/19/17 | 36.61576200 | 1.09 | 3.05 | 36.65000000 | 50373 | 0.03000000 | 0.09 | 0.03000000 | 150,124,624.58 | 1,490.57 |
05/18/17 | 35.53032000 | -0.93 | -2.56 | 35.55000000 | 199708 | 0.02000000 | 0.06 | 0.02000000 | 145,674,313.01 | 1,446.46 |
05/17/17 | 36.46283700 | -0.91 | -2.45 | 36.47000000 | 103782 | 0.01000000 | 0.02 | 0.01000000 | 149,497,635.18 | 1,484.32 |
05/16/17 | 37.37750700 | 0.42 | 1.13 | 37.39000000 | 36457 | 0.01000000 | 0.03 | 0.01000000 | 153,247,780.40 | 1,521.45 |
05/15/17 | 36.96144100 | 0.83 | 2.29 | 36.96000000 | 33144 | 0.00000000 | 0.00 | 0.00000000 | 151,541,909.19 | 1,504.52 |
05/12/17 | 36.13450300 | -0.44 | -1.20 | 36.14000000 | 103882 | 0.01000000 | 0.02 | 0.01000000 | 148,151,465.81 | 1,470.88 |
05/11/17 | 36.57244500 | -0.11 | -0.29 | 36.59000000 | 43612 | 0.02000000 | 0.05 | 0.02000000 | 149,947,026.51 | 1,488.64 |
05/10/17 | 36.67984400 | 0.36 | 0.98 | 36.68000000 | 138456 | 0.00000000 | 0.00 | 0.00000000 | 150,387,362.20 | 1,492.98 |
05/09/17 | 36.32233400 | 0.13 | 0.36 | 36.30000000 | 67555 | -0.02000000 | -0.06 | -0.02000000 | 152,553,804.97 | 1,478.44 |
05/08/17 | 36.19103400 | -0.43 | -1.18 | 36.16000000 | 66057 | -0.03000000 | -0.09 | -0.03000000 | 152,002,344.24 | 1,473.09 |
05/05/17 | 36.62144900 | 0.41 | 1.12 | 36.60000000 | 40025 | -0.02000000 | -0.06 | -0.02000000 | 153,810,087.22 | 1,490.51 |
05/04/17 | 36.21456500 | -0.72 | -1.94 | 36.20000000 | 167711 | -0.01000000 | -0.04 | -0.01000000 | 155,722,633.69 | 1,473.95 |
05/03/17 | 36.93232200 | -1.23 | -3.23 | 36.91000000 | 52549 | -0.02000000 | -0.06 | -0.02000000 | 158,808,984.95 | 1,503.23 |
05/02/17 | 38.16598400 | -0.03 | -0.08 | 38.16000000 | 41658 | -0.01000000 | -0.02 | -0.01000000 | 164,113,732.61 | 1,553.61 |
05/01/17 | 38.19827800 | 0.16 | 0.43 | 38.22000000 | 38411 | 0.02000000 | 0.06 | 0.02000000 | 164,252,595.68 | 1,554.88 |
04/28/17 | 38.03379600 | 0.09 | 0.23 | 38.04000000 | 17444 | 0.01000000 | 0.02 | 0.01000000 | 163,545,325.98 | 1,548.09 |
04/27/17 | 37.94548900 | -0.37 | -0.97 | 37.94000000 | 112648 | -0.01000000 | -0.01 | -0.01000000 | 163,165,602.98 | 1,544.35 |
04/26/17 | 38.31828800 | -0.61 | -1.58 | 38.26000000 | 101806 | -0.06000000 | -0.15 | -0.06000000 | 164,768,642.66 | 1,559.72 |
04/25/17 | 38.93246500 | 0.34 | 0.89 | 38.91000000 | 168910 | -0.02000000 | -0.06 | -0.02000000 | 167,409,600.09 | 1,584.67 |
04/24/17 | 38.58889300 | 0.77 | 2.03 | 38.59000000 | 60769 | 0.00000000 | 0.00 | 0.00000000 | 164,002,796.98 | 1,570.69 |
04/21/17 | 37.82016800 | 0.00 | 0.00 | 37.84000000 | 83066 | 0.02000000 | 0.05 | 0.02000000 | 160,735,714.49 | 1,538.67 |
04/20/17 | 37.81985600 | 1.34 | 3.67 | 37.76000000 | 116157 | -0.06000000 | -0.16 | -0.06000000 | 160,734,390.76 | 1,538.61 |
04/19/17 | 36.48256800 | -0.31 | -0.85 | 36.46000000 | 105251 | -0.02000000 | -0.06 | -0.02000000 | 155,050,914.56 | 1,484.07 |
04/18/17 | 36.79425700 | -0.42 | -1.13 | 36.78000000 | 118900 | -0.01000000 | -0.04 | -0.01000000 | 160,055,022.24 | 1,496.72 |
04/17/17 | 37.21405400 | -0.01 | -0.04 | 37.19000000 | 206407 | -0.02000000 | -0.06 | -0.02000000 | 161,881,137.37 | 1,513.88 |
04/13/17 | 37.22869400 | -0.88 | -2.32 | 37.15000000 | 183698 | -0.08000000 | -0.21 | -0.08000000 | 165,667,690.10 | 1,514.30 |
04/12/17 | 38.11131500 | -1.85 | -4.63 | 38.05000000 | 137054 | -0.06000000 | -0.16 | -0.06000000 | 169,595,351.95 | 1,550.18 |
04/11/17 | 39.96249700 | 0.28 | 0.71 | 39.94000000 | 51043 | -0.02000000 | -0.06 | -0.02000000 | 177,833,113.09 | 1,625.98 |
04/10/17 | 39.68061100 | -0.29 | -0.72 | 39.67000000 | 119901 | -0.01000000 | -0.03 | -0.01000000 | 182,530,813.67 | 1,614.53 |
04/07/17 | 39.96792800 | 0.26 | 0.65 | 39.90000000 | 35781 | -0.07000000 | -0.17 | -0.07000000 | 183,852,469.67 | 1,626.01 |
04/06/17 | 39.71160500 | 0.09 | 0.24 | 39.70000000 | 44290 | -0.01000000 | -0.03 | -0.01000000 | 184,658,964.48 | 1,615.55 |
04/05/17 | 39.61777400 | -1.05 | -2.58 | 39.53000000 | 147919 | -0.09000000 | -0.22 | -0.09000000 | 184,222,649.11 | 1,611.78 |
04/04/17 | 40.66854600 | 0.59 | 1.48 | 40.68000000 | 26780 | 0.01000000 | 0.03 | 0.01000000 | 189,108,740.25 | 1,654.58 |
04/03/17 | 40.07645800 | -0.28 | -0.70 | 40.08000000 | 47267 | 0.00000000 | 0.01 | 0.00000000 | 186,355,533.03 | 1,630.43 |
03/31/17 | 40.36039600 | -0.05 | -0.13 | 40.37000000 | 43923 | 0.01000000 | 0.02 | 0.01000000 | 187,675,843.19 | 1,641.91 |
03/30/17 | 40.41119700 | -0.05 | -0.12 | 40.39000000 | 58519 | -0.02000000 | -0.05 | -0.02000000 | 195,994,307.81 | 1,643.80 |
03/29/17 | 40.45872500 | 0.12 | 0.29 | 40.49000000 | 66550 | 0.03000000 | 0.08 | 0.03000000 | 196,224,819.60 | 1,645.29 |
03/28/17 | 40.34147200 | 0.65 | 1.63 | 40.33000000 | 176145 | -0.01000000 | -0.03 | -0.01000000 | 193,639,069.21 | 1,614.19 |
03/27/17 | 39.69352300 | -0.16 | -0.40 | 39.63000000 | 77351 | -0.06000000 | -0.16 | -0.06000000 | 190,528,913.69 | 1,614.19 |
03/24/17 | 39.85097300 | -0.58 | -1.43 | 39.80000000 | 45230 | -0.05000000 | -0.13 | -0.05000000 | 193,277,219.64 | 1,620.51 |
03/23/17 | 40.42754700 | -0.46 | -1.13 | 40.38000000 | 77606 | -0.05000000 | -0.12 | -0.05000000 | 196,073,607.66 | 1,643.89 |
03/22/17 | 40.89136000 | 0.47 | 1.15 | 40.88000000 | 81922 | -0.01000000 | -0.03 | -0.01000000 | 198,323,098.70 | 1,662.68 |
03/21/17 | 40.42616100 | -2.47 | -5.75 | 40.47000000 | 71554 | 0.04000000 | 0.11 | 0.04000000 | 196,066,880.90 | 1,643.78 |
03/20/17 | 42.89277500 | 0.35 | 0.81 | 42.89000000 | 52952 | 0.00000000 | -0.01 | 0.00000000 | 208,029,961.80 | 1,743.86 |
03/17/17 | 42.54749600 | -0.46 | -1.08 | 42.57000000 | 60139 | 0.02000000 | 0.05 | 0.02000000 | 206,355,359.94 | 1,729.77 |
03/16/17 | 43.01225600 | -0.08 | -0.19 | 42.98000000 | 41062 | -0.03000000 | -0.07 | -0.03000000 | 208,609,445.01 | 1,748.61 |
03/15/17 | 43.09363400 | 2.16 | 5.27 | 43.03000000 | 90229 | -0.06000000 | -0.15 | -0.06000000 | 209,004,127.64 | 1,751.88 |
03/14/17 | 40.93761200 | -0.21 | -0.51 | 40.87000000 | 81221 | -0.07000000 | -0.17 | -0.07000000 | 204,688,063.84 | 1,664.36 |
03/13/17 | 41.14634800 | 1.12 | 2.80 | 41.07000000 | 109868 | -0.08000000 | -0.19 | -0.08000000 | 205,731,741.94 | 1,672.81 |
03/10/17 | 40.02689000 | 0.02 | 0.05 | 39.99000000 | 92187 | -0.04000000 | -0.09 | -0.04000000 | 200,134,451.45 | 1,627.31 |
03/09/17 | 40.00513600 | -0.38 | -0.94 | 39.95000000 | 191544 | -0.06000000 | -0.14 | -0.06000000 | 200,025,682.12 | 1,626.40 |
03/08/17 | 40.38578400 | -1.01 | -2.44 | 40.39000000 | 196506 | 0.00000000 | 0.01 | 0.00000000 | 201,928,921.67 | 1,641.82 |
03/07/17 | 41.39573700 | -0.70 | -1.67 | 41.40000000 | 98862 | 0.00000000 | 0.01 | 0.00000000 | 204,908,901.95 | 1,682.78 |
03/06/17 | 42.10048800 | -0.83 | -1.93 | 42.14000000 | 130555 | 0.04000000 | 0.09 | 0.04000000 | 208,397,419.64 | 1,711.35 |
03/03/17 | 42.92999500 | 0.51 | 1.21 | 42.94000000 | 82911 | 0.01000000 | 0.02 | 0.01000000 | 212,503,479.42 | 1,744.93 |
03/02/17 | 42.41813600 | -1.82 | -4.12 | 42.45000000 | 140389 | 0.03000000 | 0.08 | 0.03000000 | 209,969,776.05 | 1,724.14 |
03/01/17 | 44.24020600 | 1.40 | 3.26 | 44.26000000 | 88157 | 0.02000000 | 0.04 | 0.02000000 | 218,989,019.74 | 1,798.03 |
02/28/17 | 42.84347300 | -0.46 | -1.07 | 42.86000000 | 69542 | 0.02000000 | 0.04 | 0.02000000 | 212,075,195.66 | 1,741.34 |
02/27/17 | 43.30759100 | 0.73 | 1.71 | 43.30000000 | 65949 | -0.01000000 | -0.02 | -0.01000000 | 214,372,578.41 | 1,760.15 |
02/24/17 | 42.57919800 | -0.52 | -1.21 | 42.56000000 | 116651 | -0.02000000 | -0.05 | -0.02000000 | 210,767,030.20 | 1,730.52 |
02/23/17 | 43.09927600 | -1.70 | -3.80 | 43.07000000 | 155760 | -0.03000000 | -0.07 | -0.03000000 | 213,341,419.07 | 1,751.60 |
02/22/17 | 44.79976500 | -0.46 | -1.01 | 44.83000000 | 75889 | 0.03000000 | 0.07 | 0.03000000 | 221,758,841.50 | 1,820.56 |
02/21/17 | 45.25601100 | 0.98 | 2.22 | 45.27000000 | 110427 | 0.01000000 | 0.03 | 0.01000000 | 219,491,655.42 | 1,839.04 |
02/17/17 | 44.27138000 | -0.18 | -0.40 | 44.28000000 | 80699 | 0.01000000 | 0.02 | 0.01000000 | 212,502,625.88 | 1,798.94 |
02/16/17 | 44.44798800 | -0.05 | -0.12 | 44.48000000 | 83718 | 0.03000000 | 0.07 | 0.03000000 | 213,350,342.52 | 1,806.08 |
02/15/17 | 44.50261700 | 0.06 | 0.13 | 44.66000000 | 147203 | 0.16000000 | 0.35 | 0.16000000 | 213,612,561.66 | 1,808.27 |
02/14/17 | 44.44622500 | -0.35 | -0.77 | 44.54000000 | 124240 | 0.09000000 | 0.21 | 0.09000000 | 213,341,883.42 | 1,805.96 |
02/13/17 | 44.79179200 | 1.62 | 3.75 | 44.87000000 | 206220 | 0.08000000 | 0.17 | 0.08000000 | 215,000,602.90 | 1,819.97 |
02/10/17 | 43.17356400 | 1.10 | 2.60 | 43.21000000 | 95110 | 0.04000000 | 0.08 | 0.04000000 | 207,233,111.32 | 1,754.17 |
02/09/17 | 42.07813900 | 1.12 | 2.74 | 42.07000000 | 60214 | -0.01000000 | -0.02 | -0.01000000 | 201,975,067.44 | 1,709.68 |
02/08/17 | 40.95714500 | 0.29 | 0.72 | 40.96000000 | 92323 | 0.00000000 | 0.01 | 0.00000000 | 196,594,298.42 | 1,664.10 |
02/07/17 | 40.66350000 | -0.12 | -0.29 | 40.61000000 | 42346 | -0.05000000 | -0.13 | -0.05000000 | 195,184,803.03 | 1,652.15 |
02/06/17 | 40.78033500 | -0.22 | -0.54 | 40.73000000 | 52223 | -0.05000000 | -0.12 | -0.05000000 | 195,745,611.51 | 1,656.87 |
02/03/17 | 41.00146500 | -1.07 | -2.55 | 40.96000000 | 77496 | -0.04000000 | -0.10 | -0.04000000 | 196,807,032.02 | 1,665.77 |
02/02/17 | 42.07372100 | 0.48 | 1.16 | 42.10000000 | 57135 | 0.03000000 | 0.06 | 0.03000000 | 201,953,861.24 | 1,709.28 |
02/01/17 | 41.59116500 | 0.37 | 0.89 | 41.63000000 | 62417 | 0.04000000 | 0.09 | 0.04000000 | 197,558,034.80 | 1,689.63 |
01/31/17 | 41.22521700 | -0.24 | -0.59 | 41.31000000 | 64014 | 0.08000000 | 0.21 | 0.08000000 | 195,819,783.89 | 1,674.77 |
01/30/17 | 41.46839800 | -1.00 | -2.35 | 41.43000000 | 91043 | -0.04000000 | -0.09 | -0.04000000 | 196,974,893.95 | 1,684.63 |
01/27/17 | 42.46803600 | 0.07 | 0.16 | 42.50000000 | 35049 | 0.03000000 | 0.08 | 0.03000000 | 201,723,172.22 | 1,725.14 |
01/26/17 | 42.39823600 | -0.05 | -0.12 | 42.42000000 | 88165 | 0.02000000 | 0.05 | 0.02000000 | 201,391,624.35 | 1,722.28 |
01/25/17 | 42.44876900 | -0.25 | -0.58 | 42.47000000 | 123731 | 0.02000000 | 0.05 | 0.02000000 | 201,631,653.11 | 1,724.27 |
01/24/17 | 42.69660700 | 0.80 | 1.92 | 42.74000000 | 165142 | 0.04000000 | 0.10 | 0.04000000 | 202,808,884.26 | 1,734.34 |
01/23/17 | 41.89287900 | 0.66 | 1.61 | 41.87000000 | 37554 | -0.02000000 | -0.05 | -0.02000000 | 198,991,175.45 | 1,701.67 |
01/20/17 | 41.22972700 | 0.25 | 0.60 | 41.23000000 | 36867 | 0.00000000 | 0.00 | 0.00000000 | 195,841,206.53 | 1,674.70 |
01/19/17 | 40.98318600 | -0.80 | -1.92 | 41.11000000 | 56812 | 0.13000000 | 0.31 | 0.13000000 | 194,670,136.47 | 1,664.66 |
01/18/17 | 41.78484200 | 0.88 | 2.16 | 41.80000000 | 102655 | 0.02000000 | 0.04 | 0.02000000 | 200,567,243.24 | 1,697.20 |
01/17/17 | 40.90129100 | -0.11 | -0.27 | 40.95000000 | 43203 | 0.05000000 | 0.12 | 0.05000000 | 194,281,132.64 | 1,661.27 |
01/13/17 | 41.01151000 | 0.00 | 0.01 | 41.02000000 | 45086 | 0.01000000 | 0.02 | 0.01000000 | 194,804,675.94 | 1,665.67 |
01/12/17 | 41.00834400 | -0.33 | -0.80 | 41.12000000 | 113102 | 0.11000000 | 0.27 | 0.11000000 | 194,789,635.19 | 1,665.51 |
01/11/17 | 41.33737600 | 0.77 | 1.90 | 41.38000000 | 109552 | 0.04000000 | 0.10 | 0.04000000 | 194,285,667.67 | 1,678.87 |
01/10/17 | 40.56726200 | 1.90 | 4.90 | 40.59000000 | 317589 | 0.02000000 | 0.06 | 0.02000000 | 190,666,131.55 | 1,647.60 |
01/09/17 | 38.67078600 | -0.24 | -0.62 | 38.69000000 | 50044 | 0.02000000 | 0.05 | 0.02000000 | 181,752,697.73 | 1,570.60 |
01/06/17 | 38.91188700 | -0.91 | -2.28 | 38.89000000 | 148696 | -0.02000000 | -0.06 | -0.02000000 | 182,885,870.35 | 1,580.34 |
01/05/17 | 39.81801000 | 0.29 | 0.73 | 39.85000000 | 127736 | 0.03000000 | 0.08 | 0.03000000 | 187,144,651.33 | 1,617.10 |
01/04/17 | 39.53034400 | 0.62 | 1.61 | 39.56000000 | 145189 | 0.03000000 | 0.08 | 0.03000000 | 193,698,688.10 | 1,605.42 |
01/03/17 | 38.90583400 | 1.08 | 2.87 | 38.94000000 | 68877 | 0.03000000 | 0.09 | 0.03000000 | 190,638,588.82 | 1,580.02 |
12/30/16 | 37.82112300 | -0.76 | -1.96 | 37.79000000 | 110468 | -0.03000000 | -0.08 | -0.03000000 | 185,323,504.30 | 1,535.93 |
12/29/16 | 38.57688000 | -0.12 | -0.30 | 38.55000000 | 32039 | -0.03000000 | -0.07 | -0.03000000 | 190,955,558.09 | 1,566.50 |
12/28/16 | 38.69426900 | -0.26 | -0.66 | 38.68000000 | 95590 | -0.01000000 | -0.04 | -0.01000000 | 179,928,350.98 | 1,571.24 |
12/27/16 | 38.95041500 | 0.48 | 1.25 | 39.00000000 | 260166 | 0.05000000 | 0.13 | 0.05000000 | 179,171,909.96 | 1,582.93 |
12/23/16 | 38.47054900 | -0.00 | -0.00 | 38.42000000 | 50906 | -0.05000000 | -0.13 | -0.05000000 | 178,888,054.19 | 1,563.37 |
12/22/16 | 38.47217300 | -0.68 | -1.75 | 38.45000000 | 74344 | -0.02000000 | -0.06 | -0.02000000 | 178,895,604.83 | 1,563.41 |
12/21/16 | 39.15710000 | -0.01 | -0.01 | 39.19000000 | 112717 | 0.03000000 | 0.08 | 0.03000000 | 182,080,518.56 | 1,591.18 |
12/20/16 | 39.16274900 | 0.87 | 2.27 | 39.16000000 | 290017 | 0.00000000 | -0.01 | 0.00000000 | 182,106,784.54 | 1,591.40 |
12/19/16 | 38.29254900 | -1.19 | -3.02 | 38.24960000 | 221598 | -0.04000000 | -0.11 | -0.04000000 | 178,060,355.58 | 1,556.06 |
12/16/16 | 39.48499100 | -1.00 | -2.47 | 39.47000000 | 65592 | -0.01000000 | -0.04 | -0.01000000 | 183,605,210.02 | 1,588.06 |
12/15/16 | 40.48512900 | 0.32 | 0.79 | 40.42000000 | 148906 | -0.07000000 | -0.16 | -0.07000000 | 188,255,851.37 | 1,628.22 |
12/14/16 | 40.16973400 | -0.55 | -1.35 | 40.21000000 | 141543 | 0.04000000 | 0.10 | 0.04000000 | 186,789,264.68 | 1,615.53 |
12/13/16 | 40.72035000 | -0.78 | -1.88 | 40.73000000 | 93273 | 0.01000000 | 0.02 | 0.01000000 | 189,349,628.37 | 1,637.63 |
12/12/16 | 41.50186200 | -0.35 | -0.84 | 41.54000000 | 96582 | 0.04000000 | 0.09 | 0.04000000 | 192,983,662.51 | 1,669.00 |
12/09/16 | 41.85390900 | -1.09 | -2.53 | 41.87000000 | 137288 | 0.02000000 | 0.04 | 0.02000000 | 194,620,677.93 | 1,683.08 |
12/08/16 | 42.94178800 | -0.05 | -0.12 | 42.93000000 | 163972 | -0.01000000 | -0.03 | -0.01000000 | 199,679,315.80 | 1,726.75 |
12/07/16 | 42.99442200 | 1.27 | 3.04 | 43.06000000 | 177708 | 0.07000000 | 0.15 | 0.07000000 | 199,924,064.88 | 1,728.84 |
12/06/16 | 41.72746700 | 0.38 | 0.91 | 41.70000000 | 112116 | -0.03000000 | -0.07 | -0.03000000 | 189,859,975.74 | 1,677.94 |
12/05/16 | 41.35090700 | 1.19 | 2.95 | 41.37000000 | 145352 | 0.02000000 | 0.05 | 0.02000000 | 188,146,631.31 | 1,662.73 |
12/02/16 | 40.16489700 | 0.64 | 1.63 | 40.18000000 | 78962 | 0.02000000 | 0.04 | 0.02000000 | 182,750,283.00 | 1,615.08 |
12/01/16 | 39.52187000 | -0.13 | -0.33 | 39.54000000 | 127090 | 0.02000000 | 0.05 | 0.02000000 | 175,872,324.99 | 1,589.04 |
11/30/16 | 39.65267300 | 0.12 | 0.31 | 39.67000000 | 383772 | 0.02000000 | 0.04 | 0.02000000 | 176,454,397.39 | 1,594.27 |
11/29/16 | 39.52903900 | -1.12 | -2.75 | 39.46000000 | 291239 | -0.07000000 | -0.17 | -0.07000000 | 185,786,487.24 | 1,589.29 |
11/28/16 | 40.64650600 | 0.15 | 0.36 | 40.77000000 | 651465 | 0.12000000 | 0.30 | 0.12000000 | 178,844,628.81 | 1,634.27 |
11/25/16 | 40.50149400 | 0.11 | 0.26 | 40.54000000 | 56073 | 0.04000000 | 0.10 | 0.04000000 | 178,206,576.66 | 1,628.39 |
11/23/16 | 40.39543100 | 0.44 | 1.09 | 40.52000000 | 121465 | 0.12000000 | 0.31 | 0.12000000 | 173,700,353.80 | 1,624.09 |
11/22/16 | 39.95969100 | 2.26 | 5.99 | 40.00000000 | 412591 | 0.04000000 | 0.10 | 0.04000000 | 171,826,674.76 | 1,606.58 |
11/21/16 | 37.70171500 | 0.89 | 2.41 | 37.73000000 | 54645 | 0.03000000 | 0.08 | 0.03000000 | 160,232,289.31 | 1,515.92 |
11/18/16 | 36.81500400 | -0.29 | -0.77 | 36.83000000 | 109941 | 0.01000000 | 0.04 | 0.01000000 | 156,463,768.10 | 1,480.28 |
11/17/16 | 37.10045800 | 0.04 | 0.12 | 37.14000000 | 91551 | 0.04000000 | 0.11 | 0.04000000 | 153,966,902.35 | 1,491.71 |
11/16/16 | 37.05742400 | -0.66 | -1.74 | 37.06000000 | 143607 | 0.00000000 | 0.01 | 0.00000000 | 153,788,310.50 | 1,489.95 |
11/15/16 | 37.71506900 | -0.48 | -1.27 | 37.69000000 | 210669 | -0.03000000 | -0.07 | -0.03000000 | 150,860,278.32 | 1,516.36 |
11/14/16 | 38.19871700 | 1.09 | 2.93 | 38.21000000 | 167054 | 0.01000000 | 0.03 | 0.01000000 | 152,794,868.58 | 1,535.78 |
11/11/16 | 37.11108300 | -0.31 | -0.82 | 37.12000000 | 89239 | 0.01000000 | 0.02 | 0.01000000 | 148,444,334.28 | 1,492.03 |
11/10/16 | 37.41686900 | 0.63 | 1.70 | 37.46000000 | 284110 | 0.04000000 | 0.12 | 0.04000000 | 149,667,476.48 | 1,504.30 |
11/09/16 | 36.79129800 | 2.17 | 6.28 | 36.83000000 | 225326 | 0.04000000 | 0.11 | 0.04000000 | 147,165,192.10 | 1,479.15 |
11/08/16 | 34.61790600 | 0.31 | 0.89 | 34.62000000 | 77756 | 0.00000000 | 0.01 | 0.00000000 | 138,471,625.60 | 1,391.81 |
11/07/16 | 34.31184400 | 1.43 | 4.34 | 34.31000000 | 117263 | 0.00000000 | -0.01 | 0.00000000 | 137,247,376.50 | 1,379.50 |
11/04/16 | 32.88538900 | 0.05 | 0.16 | 32.89020000 | 33919 | 0.00000000 | 0.01 | 0.00000000 | 138,118,635.38 | 1,322.15 |
11/03/16 | 32.83241200 | 0.57 | 1.76 | 32.89000000 | 16808 | 0.06000000 | 0.18 | 0.06000000 | 137,896,131.43 | 1,319.92 |
11/02/16 | 32.26342000 | -0.53 | -1.63 | 32.23000000 | 33701 | -0.03000000 | -0.10 | -0.03000000 | 135,506,367.86 | 1,297.06 |
11/01/16 | 32.79687500 | -0.41 | -1.25 | 32.78000000 | 41682 | -0.02000000 | -0.05 | -0.02000000 | 137,746,877.63 | 1,318.47 |
10/31/16 | 33.21112800 | 0.32 | 0.98 | 33.24000000 | 31856 | 0.03000000 | 0.09 | 0.03000000 | 139,486,741.60 | 1,335.08 |
10/28/16 | 32.88997600 | 0.05 | 0.17 | 32.87000000 | 31422 | -0.02000000 | -0.06 | -0.02000000 | 138,137,903.16 | 1,322.14 |
10/27/16 | 32.83539800 | -0.49 | -1.47 | 32.83000000 | 29649 | -0.01000000 | -0.02 | -0.01000000 | 137,908,672.95 | 1,319.94 |
10/26/16 | 33.32444900 | 0.01 | 0.03 | 33.38000000 | 45991 | 0.06000000 | 0.17 | 0.06000000 | 126,632,908.24 | 1,339.56 |
10/25/16 | 33.31518900 | 0.31 | 0.94 | 33.37000000 | 208774 | 0.05000000 | 0.16 | 0.05000000 | 126,597,721.63 | 1,339.17 |
10/24/16 | 33.00555400 | 0.33 | 1.02 | 33.08000000 | 74441 | 0.07000000 | 0.23 | 0.07000000 | 128,721,663.55 | 1,326.73 |
10/21/16 | 32.67234000 | 0.21 | 0.65 | 32.68000000 | 92446 | 0.01000000 | 0.02 | 0.01000000 | 127,422,126.69 | 1,313.31 |
10/20/16 | 32.46184000 | 0.37 | 1.14 | 32.49000000 | 260321 | 0.03000000 | 0.09 | 0.03000000 | 126,601,177.34 | 1,304.85 |
10/19/16 | 32.09453700 | 0.53 | 1.68 | 32.09000000 | 72015 | 0.00000000 | -0.01 | 0.00000000 | 121,959,242.08 | 1,290.09 |
10/18/16 | 31.56528400 | 0.62 | 2.00 | 31.58000000 | 40396 | 0.01000000 | 0.05 | 0.01000000 | 115,213,290.21 | 1,268.84 |
10/17/16 | 30.94708100 | 0.33 | 1.07 | 30.92000000 | 226443 | -0.03000000 | -0.09 | -0.03000000 | 109,862,139.56 | 1,244.01 |
10/14/16 | 30.61930600 | 0.17 | 0.57 | 30.69000000 | 243985 | 0.07000000 | 0.23 | 0.07000000 | 108,698,536.78 | 1,230.82 |
10/13/16 | 30.44649300 | -0.91 | -2.92 | 30.44000000 | 16943 | -0.01000000 | -0.02 | -0.01000000 | 108,085,050.20 | 1,223.87 |
10/12/16 | 31.36147400 | 0.16 | 0.53 | 31.38000000 | 10075 | 0.02000000 | 0.06 | 0.02000000 | 111,333,232.83 | 1,260.59 |
10/11/16 | 31.19725400 | -0.61 | -1.92 | 31.17000000 | 98995 | -0.03000000 | -0.09 | -0.03000000 | 110,750,253.28 | 1,253.98 |
10/10/16 | 31.80817000 | 0.66 | 2.11 | 31.77990000 | 14951 | -0.03000000 | -0.09 | -0.03000000 | 106,557,369.93 | 1,278.49 |
10/07/16 | 31.15210200 | 0.07 | 0.22 | 31.10000000 | 21542 | -0.05000000 | -0.17 | -0.05000000 | 104,359,544.62 | 1,252.13 |
10/06/16 | 31.08257800 | 0.04 | 0.13 | 31.04000000 | 27014 | -0.04000000 | -0.14 | -0.04000000 | 104,126,636.87 | 1,249.33 |
10/05/16 | 31.04178000 | 0.64 | 2.12 | 31.01000000 | 18122 | -0.03000000 | -0.10 | -0.03000000 | 103,989,964.74 | 1,247.68 |
10/04/16 | 30.39853300 | -0.73 | -2.34 | 30.39000000 | 14870 | -0.01000000 | -0.03 | -0.01000000 | 101,835,086.04 | 1,221.86 |
10/03/16 | 31.12845400 | 0.20 | 0.65 | 31.11650000 | 7340 | -0.01000000 | -0.04 | -0.01000000 | 104,280,321.35 | 1,251.17 |
09/30/16 | 30.92674300 | 0.07 | 0.22 | 31.05000000 | 33120 | 0.12000000 | 0.40 | 0.12000000 | 103,604,591.62 | 1,243.03 |
09/29/16 | 30.86017000 | -0.60 | -1.90 | 30.83000000 | 30569 | -0.03000000 | -0.10 | -0.03000000 | 103,381,572.22 | 1,240.30 |
09/28/16 | 31.45678600 | 1.27 | 4.20 | 31.48000000 | 13140 | 0.02000000 | 0.07 | 0.02000000 | 105,380,235.44 | 1,264.39 |
09/27/16 | 30.18858500 | 0.08 | 0.28 | 30.15000000 | 21764 | -0.04000000 | -0.13 | -0.04000000 | 101,131,761.66 | 1,213.46 |
09/26/16 | 30.10403800 | -0.10 | -0.32 | 30.12000000 | 12156 | 0.02000000 | 0.05 | 0.02000000 | 100,848,527.88 | 1,210.06 |
09/23/16 | 30.20013800 | 0.03 | 0.11 | 30.25000000 | 20583 | 0.05000000 | 0.17 | 0.05000000 | 101,170,462.63 | 1,213.89 |
09/22/16 | 30.16835900 | 0.22 | 0.74 | 30.21000000 | 25296 | 0.04000000 | 0.14 | 0.04000000 | 101,064,004.46 | 1,212.61 |
09/21/16 | 29.94583700 | 1.31 | 4.59 | 29.94990000 | 72758 | 0.00000000 | 0.01 | 0.00000000 | 101,815,846.95 | 1,203.67 |
09/20/16 | 28.63161700 | -0.06 | -0.19 | 28.64000000 | 77892 | 0.01000000 | 0.03 | 0.01000000 | 97,347,497.87 | 1,150.92 |
09/19/16 | 28.68742100 | 0.60 | 2.14 | 28.68000000 | 11517 | -0.01000000 | -0.03 | -0.01000000 | 97,537,234.05 | 1,153.15 |
09/16/16 | 28.08705900 | -0.35 | -1.23 | 28.06000000 | 5699 | -0.03000000 | -0.10 | -0.03000000 | 95,496,003.31 | 1,129.01 |
09/15/16 | 28.43674800 | 0.31 | 1.09 | 28.40000000 | 22774 | -0.04000000 | -0.13 | -0.04000000 | 96,684,944.54 | 1,143.06 |
09/14/16 | 28.12885100 | 0.12 | 0.42 | 28.07000000 | 114019 | -0.06000000 | -0.21 | -0.06000000 | 104,076,749.29 | 1,130.69 |
09/13/16 | 28.01095000 | -1.68 | -5.66 | 27.99000000 | 107460 | -0.02000000 | -0.07 | -0.02000000 | 105,041,065.26 | 1,125.95 |
09/12/16 | 29.69088100 | 0.53 | 1.81 | 29.63000000 | 37715 | -0.06000000 | -0.21 | -0.06000000 | 111,340,806.63 | 1,193.37 |
09/09/16 | 29.16266700 | -1.57 | -5.09 | 29.15000000 | 49047 | -0.01000000 | -0.04 | -0.01000000 | 109,360,001.25 | 1,172.16 |
09/08/16 | 30.72794200 | -0.22 | -0.73 | 30.72000000 | 14401 | -0.01000000 | -0.03 | -0.01000000 | 115,229,785.60 | 1,234.97 |
09/07/16 | 30.95284600 | -0.18 | -0.59 | 30.96000000 | 66848 | 0.01000000 | 0.02 | 0.01000000 | 116,073,173.19 | 1,243.99 |
09/06/16 | 31.13527600 | 0.67 | 2.20 | 31.07000000 | 37255 | -0.07000000 | -0.21 | -0.07000000 | 116,757,287.73 | 1,251.30 |
09/02/16 | 30.46502900 | 0.45 | 1.50 | 30.46000000 | 16887 | -0.01000000 | -0.02 | -0.01000000 | 115,767,113.21 | 1,224.38 |
09/01/16 | 30.01488400 | 0.26 | 0.89 | 29.95000000 | 33575 | -0.06000000 | -0.22 | -0.06000000 | 114,056,562.93 | 1,206.32 |
08/31/16 | 29.75062300 | -0.41 | -1.35 | 29.77000000 | 68302 | 0.02000000 | 0.07 | 0.02000000 | 113,052,367.55 | 1,195.70 |
08/30/16 | 30.15708200 | -0.70 | -2.27 | 30.14000000 | 52050 | -0.02000000 | -0.06 | -0.02000000 | 114,596,912.36 | 1,212.01 |
08/29/16 | 30.85844500 | 0.66 | 2.20 | 30.85000000 | 43160 | -0.01000000 | -0.03 | -0.01000000 | 117,262,091.90 | 1,240.14 |
08/26/16 | 30.19487700 | -0.36 | -1.17 | 30.17000000 | 49924 | -0.02000000 | -0.08 | -0.02000000 | 114,740,536.11 | 1,213.50 |
08/25/16 | 30.55342500 | 0.14 | 0.47 | 30.51000000 | 32104 | -0.04000000 | -0.14 | -0.04000000 | 116,103,016.44 | 1,228.33 |
08/24/16 | 30.41098800 | -0.89 | -2.84 | 30.37000000 | 40295 | -0.04000000 | -0.13 | -0.04000000 | 115,561,755.08 | 1,222.61 |
08/23/16 | 31.29865600 | 0.13 | 0.41 | 31.27000000 | 28274 | -0.03000000 | -0.09 | -0.03000000 | 120,499,828.38 | 1,258.22 |
08/22/16 | 31.17168800 | -0.34 | -1.07 | 31.15900000 | 38285 | -0.01000000 | -0.04 | -0.01000000 | 120,011,002.52 | 1,253.07 |
08/19/16 | 31.50812700 | -0.62 | -1.92 | 31.49000000 | 13575 | -0.02000000 | -0.06 | -0.02000000 | 121,306,289.56 | 1,266.60 |
08/18/16 | 32.12441700 | 0.35 | 1.09 | 32.13000000 | 29161 | 0.01000000 | 0.02 | 0.01000000 | 123,679,007.42 | 1,291.39 |
08/17/16 | 31.77879300 | -0.09 | -0.28 | 31.73000000 | 18316 | -0.05000000 | -0.15 | -0.05000000 | 122,348,356.63 | 1,277.48 |
08/16/16 | 31.86940300 | -0.00 | -0.02 | 31.92000000 | 22110 | 0.05000000 | 0.16 | 0.05000000 | 122,697,203.70 | 1,281.12 |
08/15/16 | 31.87434000 | 0.94 | 3.05 | 31.89000000 | 41644 | 0.02000000 | 0.05 | 0.02000000 | 122,716,210.86 | 1,281.32 |
08/12/16 | 30.93101600 | -0.94 | -2.96 | 30.95000000 | 35444 | 0.02000000 | 0.06 | 0.02000000 | 119,084,415.31 | 1,243.35 |
08/11/16 | 31.87545600 | 0.28 | 0.88 | 31.87000000 | 21061 | -0.01000000 | -0.02 | -0.01000000 | 122,720,506.32 | 1,281.34 |
08/10/16 | 31.59858100 | -0.41 | -1.27 | 31.60000000 | 14678 | 0.00000000 | 0.00 | 0.00000000 | 121,654,538.78 | 1,270.19 |
08/09/16 | 32.00481400 | -0.32 | -0.99 | 32.05000000 | 44108 | 0.05000000 | 0.14 | 0.05000000 | 123,218,534.79 | 1,286.53 |
08/08/16 | 32.32488400 | -0.18 | -0.55 | 32.32000000 | 44694 | 0.00000000 | -0.02 | 0.00000000 | 124,450,806.55 | 1,299.38 |
08/05/16 | 32.50318800 | 0.50 | 1.56 | 32.52000000 | 34453 | 0.02000000 | 0.05 | 0.02000000 | 125,137,275.66 | 1,306.52 |
08/04/16 | 32.00445600 | 0.11 | 0.34 | 31.94000000 | 50201 | -0.06000000 | -0.20 | -0.06000000 | 123,217,158.41 | 1,286.50 |
08/03/16 | 31.89584600 | 0.84 | 2.72 | 31.83000000 | 26698 | -0.07000000 | -0.21 | -0.07000000 | 122,799,008.74 | 1,282.14 |
08/02/16 | 31.05266400 | -0.58 | -1.82 | 31.02000000 | 54180 | -0.03000000 | -0.11 | -0.03000000 | 118,000,125.90 | 1,248.29 |
08/01/16 | 31.62798400 | -0.54 | -1.69 | 31.58000000 | 38583 | -0.05000000 | -0.15 | -0.05000000 | 120,186,340.28 | 1,271.39 |
07/29/16 | 32.17182200 | 0.14 | 0.45 | 32.17000000 | 44516 | 0.00000000 | -0.01 | 0.00000000 | 122,252,925.47 | 1,293.23 |
07/28/16 | 32.02705700 | 0.01 | 0.04 | 32.06940000 | 36993 | 0.04000000 | 0.13 | 0.04000000 | 121,702,816.97 | 1,287.43 |
07/27/16 | 32.01274900 | 0.33 | 1.03 | 32.03000000 | 91282 | 0.02000000 | 0.05 | 0.02000000 | 121,648,447.60 | 1,286.86 |
07/26/16 | 31.68488000 | 1.39 | 4.59 | 31.69000000 | 29750 | 0.01000000 | 0.02 | 0.01000000 | 120,402,545.48 | 1,273.70 |
07/25/16 | 30.29540900 | -0.13 | -0.43 | 30.26000000 | 11717 | -0.04000000 | -0.12 | -0.04000000 | 115,122,554.19 | 1,217.92 |
07/22/16 | 30.42607600 | 0.38 | 1.27 | 30.39000000 | 24450 | -0.04000000 | -0.12 | -0.04000000 | 115,619,089.81 | 1,223.18 |
07/21/16 | 30.04498000 | 0.14 | 0.47 | 30.01000000 | 20257 | -0.03000000 | -0.12 | -0.03000000 | 114,170,924.20 | 1,207.88 |
07/20/16 | 29.90584000 | -0.41 | -1.37 | 29.86000000 | 29232 | -0.05000000 | -0.15 | -0.05000000 | 113,642,193.95 | 1,202.30 |
07/19/16 | 30.32049700 | -1.09 | -3.47 | 30.28000000 | 52531 | -0.04000000 | -0.13 | -0.04000000 | 115,217,889.90 | 1,218.96 |
07/18/16 | 31.41024300 | 0.26 | 0.84 | 31.35000000 | 28961 | -0.06000000 | -0.19 | -0.06000000 | 119,358,926.30 | 1,262.71 |
07/15/16 | 31.14879300 | 0.04 | 0.13 | 31.11000000 | 26577 | -0.04000000 | -0.12 | -0.04000000 | 118,365,415.34 | 1,252.22 |
07/14/16 | 31.10864000 | 0.21 | 0.67 | 31.10000000 | 23498 | -0.01000000 | -0.03 | -0.01000000 | 118,212,832.58 | 1,250.61 |
07/13/16 | 30.90172500 | 0.21 | 0.68 | 30.93000000 | 33011 | 0.03000000 | 0.09 | 0.03000000 | 117,426,558.71 | 1,242.30 |
07/12/16 | 30.69444600 | 1.19 | 4.02 | 30.71000000 | 67054 | 0.02000000 | 0.05 | 0.02000000 | 116,638,895.60 | 1,233.98 |
07/11/16 | 29.50929900 | 0.81 | 2.81 | 29.54000000 | 32319 | 0.03000000 | 0.10 | 0.03000000 | 112,135,336.67 | 1,186.40 |
07/08/16 | 28.70247100 | 1.06 | 3.84 | 28.69000000 | 29974 | -0.01000000 | -0.04 | -0.01000000 | 109,069,392.91 | 1,154.01 |
07/07/16 | 27.64090600 | -0.18 | -0.63 | 27.63000000 | 37915 | -0.01000000 | -0.04 | -0.01000000 | 105,035,442.79 | 1,111.39 |
07/06/16 | 27.81597200 | 0.33 | 1.21 | 27.82000000 | 11646 | 0.00000000 | 0.01 | 0.00000000 | 105,700,696.45 | 1,118.42 |
07/05/16 | 27.48385000 | -0.87 | -3.08 | 27.48000000 | 30230 | 0.00000000 | -0.01 | 0.00000000 | 104,438,630.96 | 1,105.11 |
07/01/16 | 28.35630600 | 0.72 | 2.59 | 28.36000000 | 34530 | 0.00000000 | 0.01 | 0.00000000 | 107,753,965.86 | 1,140.14 |
06/30/16 | 27.64064800 | 1.08 | 4.06 | 27.61000000 | 21020 | -0.03000000 | -0.11 | -0.03000000 | 105,034,462.70 | 1,111.42 |
06/29/16 | 26.56238200 | 0.62 | 2.41 | 26.55000000 | 14691 | -0.01000000 | -0.05 | -0.01000000 | 100,937,054.77 | 1,068.12 |
06/28/16 | 25.93763300 | 0.95 | 3.80 | 25.95000000 | 16524 | 0.01000000 | 0.05 | 0.01000000 | 98,563,006.02 | 1,043.01 |
06/27/16 | 24.98760400 | -0.79 | -3.05 | 25.00000000 | 39287 | 0.01000000 | 0.05 | 0.01000000 | 94,952,897.79 | 1,004.83 |
06/24/16 | 25.77473600 | -2.20 | -7.87 | 25.67000000 | 93656 | -0.10000000 | -0.41 | -0.10000000 | 97,943,997.62 | 1,036.47 |
06/23/16 | 27.97528400 | 1.01 | 3.74 | 27.97000000 | 31386 | -0.01000000 | -0.02 | -0.01000000 | 106,306,082.05 | 1,124.86 |
06/22/16 | 26.96580100 | -0.14 | -0.52 | 26.96000000 | 14347 | -0.01000000 | -0.02 | -0.01000000 | 94,380,304.43 | 1,084.32 |
06/21/16 | 27.10587600 | -0.42 | -1.53 | 27.13000000 | 19793 | 0.02000000 | 0.09 | 0.02000000 | 94,870,568.61 | 1,089.95 |
06/20/16 | 27.52779900 | 0.73 | 2.72 | 27.53000000 | 55697 | 0.00000000 | 0.01 | 0.00000000 | 90,841,737.87 | 1,106.91 |
06/17/16 | 26.79977400 | 0.16 | 0.60 | 26.83000000 | 66211 | 0.03000000 | 0.11 | 0.03000000 | 92,459,221.94 | 1,077.70 |
06/16/16 | 26.64069000 | 0.15 | 0.56 | 26.61000000 | 140435 | -0.03000000 | -0.12 | -0.03000000 | 91,910,381.28 | 1,071.32 |
06/15/16 | 26.49307100 | 0.74 | 2.86 | 26.47000000 | 26114 | -0.02000000 | -0.09 | -0.02000000 | 91,401,097.98 | 1,065.40 |
06/14/16 | 25.75757900 | -0.59 | -2.25 | 25.71000000 | 211669 | -0.05000000 | -0.18 | -0.05000000 | 92,727,287.77 | 1,035.88 |
06/13/16 | 26.35151400 | -0.34 | -1.29 | 26.32000000 | 182277 | -0.03000000 | -0.12 | -0.03000000 | 94,865,451.44 | 1,059.74 |
06/10/16 | 26.69524600 | -0.57 | -2.08 | 26.74000000 | 38635 | 0.04000000 | 0.17 | 0.04000000 | 96,102,886.24 | 1,073.56 |
06/09/16 | 27.26151100 | -1.01 | -3.58 | 27.25000000 | 37080 | -0.01000000 | -0.04 | -0.01000000 | 98,141,439.69 | 1,096.30 |
06/08/16 | 28.27239500 | 1.12 | 4.12 | 28.30000000 | 41894 | 0.03000000 | 0.10 | 0.03000000 | 101,780,622.63 | 1,136.90 |
06/07/16 | 27.15264800 | 0.01 | 0.05 | 27.19000000 | 41788 | 0.04000000 | 0.14 | 0.04000000 | 97,749,534.23 | 1,091.94 |
06/06/16 | 27.14027100 | 0.89 | 3.40 | 27.15000000 | 64132 | 0.01000000 | 0.04 | 0.01000000 | 97,704,976.30 | 1,091.45 |
06/03/16 | 26.24857100 | 0.87 | 3.45 | 26.27000000 | 19067 | 0.02000000 | 0.08 | 0.02000000 | 94,494,857.53 | 1,055.64 |
06/02/16 | 25.37370900 | 0.39 | 1.54 | 25.35000000 | 19941 | -0.02000000 | -0.09 | -0.02000000 | 91,345,352.42 | 1,020.51 |
06/01/16 | 24.98844500 | 0.04 | 0.16 | 24.98000000 | 124305 | -0.01000000 | -0.03 | -0.01000000 | 89,958,403.30 | 1,005.04 |
05/31/16 | 24.94942000 | 0.03 | 0.12 | 24.94000000 | 23911 | -0.01000000 | -0.04 | -0.01000000 | 89,817,914.44 | 1,003.48 |
05/27/16 | 24.91910700 | -0.39 | -1.55 | 24.93000000 | 37135 | 0.01000000 | 0.04 | 0.01000000 | 89,708,785.58 | 1,002.26 |
05/26/16 | 25.31204700 | 0.24 | 0.97 | 25.29000000 | 47966 | -0.02000000 | -0.09 | -0.02000000 | 105,044,995.35 | 1,018.04 |
05/25/16 | 25.06940000 | 0.67 | 2.73 | 25.09000000 | 22236 | 0.02000000 | 0.08 | 0.02000000 | 104,038,011.70 | 1,008.29 |
05/24/16 | 24.40314200 | -0.12 | -0.51 | 24.40000000 | 15111 | 0.00000000 | -0.01 | 0.00000000 | 101,273,039.50 | 981.53 |
05/23/16 | 24.52709800 | 0.17 | 0.70 | 24.53000000 | 64085 | 0.00000000 | 0.01 | 0.00000000 | 101,787,457.51 | 986.50 |
05/20/16 | 24.35754900 | -0.03 | -0.14 | 24.25700000 | 608396 | -0.10000000 | -0.41 | -0.10000000 | 87,687,177.33 | 979.69 |
05/19/16 | 24.39196100 | 0.01 | 0.06 | 24.40000000 | 124489 | 0.01000000 | 0.03 | 0.01000000 | 87,811,062.07 | 981.07 |
05/18/16 | 24.37762300 | -0.93 | -3.69 | 24.38000000 | 80220 | 0.00000000 | 0.01 | 0.00000000 | 87,759,443.04 | 980.50 |
05/17/16 | 25.31143000 | 0.04 | 0.17 | 25.29000000 | 19564 | -0.02000000 | -0.08 | -0.02000000 | 91,121,149.10 | 1,018.12 |
05/16/16 | 25.26787700 | 0.34 | 1.35 | 25.25000000 | 37407 | -0.02000000 | -0.07 | -0.02000000 | 93,491,148.55 | 1,016.37 |
05/13/16 | 24.93251300 | -0.78 | -3.03 | 24.90000000 | 93566 | -0.03000000 | -0.13 | -0.03000000 | 93,496,923.88 | 1,002.85 |
05/12/16 | 25.71070800 | -0.56 | -2.13 | 25.68000000 | 55243 | -0.03000000 | -0.12 | -0.03000000 | 93,844,085.29 | 1,034.20 |
05/11/16 | 26.26912900 | -0.08 | -0.30 | 26.28000000 | 33417 | 0.01000000 | 0.04 | 0.01000000 | 95,882,322.49 | 1,056.70 |
05/10/16 | 26.34800500 | 0.96 | 3.79 | 26.31000000 | 42733 | -0.04000000 | -0.14 | -0.04000000 | 96,170,219.84 | 1,059.88 |
05/09/16 | 25.38669800 | -2.13 | -7.74 | 25.41000000 | 133697 | 0.02000000 | 0.09 | 0.02000000 | 92,661,448.53 | 1,021.14 |
05/06/16 | 27.51603100 | 0.45 | 1.67 | 27.47000000 | 20102 | -0.05000000 | -0.17 | -0.05000000 | 100,433,515.13 | 1,106.94 |
05/05/16 | 27.06333200 | -0.50 | -1.83 | 27.04000000 | 147188 | -0.02000000 | -0.09 | -0.02000000 | 96,074,829.73 | 1,088.70 |
05/04/16 | 27.56796300 | -0.49 | -1.73 | 27.55000000 | 162732 | -0.02000000 | -0.07 | -0.02000000 | 97,866,270.87 | 1,108.99 |
05/03/16 | 28.05379600 | -1.59 | -5.37 | 28.04000000 | 46422 | -0.01000000 | -0.05 | -0.01000000 | 99,590,978.01 | 1,128.53 |
05/02/16 | 29.64691100 | 0.01 | 0.02 | 29.64000000 | 35297 | -0.01000000 | -0.02 | -0.01000000 | 105,246,536.03 | 1,192.61 |
04/29/16 | 29.63990800 | 0.29 | 0.99 | 29.65000000 | 66346 | 0.01000000 | 0.03 | 0.01000000 | 105,221,675.29 | 1,192.30 |
04/28/16 | 29.34987200 | -0.04 | -0.15 | 29.39000000 | 56294 | 0.04000000 | 0.14 | 0.04000000 | 102,724,552.22 | 1,180.70 |
04/27/16 | 29.39464600 | 0.67 | 2.33 | 29.37000000 | 25715 | -0.02000000 | -0.08 | -0.02000000 | 102,881,261.69 | 1,182.50 |
04/26/16 | 28.72620100 | 0.60 | 2.15 | 28.77000000 | 57526 | 0.04000000 | 0.15 | 0.04000000 | 100,541,704.93 | 1,155.62 |
04/25/16 | 28.12239000 | -1.31 | -4.46 | 28.17000000 | 102878 | 0.05000000 | 0.17 | 0.05000000 | 97,022,248.87 | 1,131.38 |
04/22/16 | 29.43536600 | -0.15 | -0.50 | 29.43000000 | 60540 | -0.01000000 | -0.02 | -0.01000000 | 101,552,013.19 | 1,184.20 |
04/21/16 | 29.58251000 | -0.82 | -2.68 | 29.57000000 | 282533 | -0.01000000 | -0.04 | -0.01000000 | 100,580,535.58 | 1,190.14 |
04/20/16 | 30.39858900 | 0.49 | 1.65 | 30.42000000 | 97820 | 0.02000000 | 0.07 | 0.02000000 | 103,355,204.44 | 1,222.97 |
04/19/16 | 29.90587600 | 1.16 | 4.03 | 29.88000000 | 108939 | -0.03000000 | -0.09 | -0.03000000 | 101,679,981.07 | 1,203.20 |
04/18/16 | 28.74789000 | 0.17 | 0.59 | 28.76000000 | 45042 | 0.01000000 | 0.04 | 0.01000000 | 97,742,828.86 | 1,156.67 |
04/15/16 | 28.58012900 | 0.12 | 0.43 | 28.59000000 | 37489 | 0.01000000 | 0.03 | 0.01000000 | 95,743,433.29 | 1,149.99 |
04/14/16 | 28.45906400 | -0.52 | -1.79 | 28.45000000 | 59757 | -0.01000000 | -0.03 | -0.01000000 | 95,337,865.92 | 1,145.15 |
04/13/16 | 28.97875000 | 1.46 | 5.29 | 29.01000000 | 125493 | 0.03000000 | 0.11 | 0.03000000 | 97,078,813.59 | 1,166.04 |
04/12/16 | 27.52316700 | 1.05 | 3.98 | 27.50000000 | 207590 | -0.02000000 | -0.08 | -0.02000000 | 90,826,452.60 | 1,107.53 |
04/11/16 | 26.47006700 | 1.01 | 3.95 | 26.52000000 | 120465 | 0.05000000 | 0.19 | 0.05000000 | 93,968,738.81 | 1,065.21 |
04/08/16 | 25.46373000 | 1.21 | 4.97 | 25.47990000 | 819183 | 0.02000000 | 0.06 | 0.02000000 | 75,118,004.76 | 1,024.77 |
04/07/16 | 24.25791300 | -0.51 | -2.05 | 24.24000000 | 8572 | -0.02000000 | -0.07 | -0.02000000 | 71,560,845.78 | 976.32 |
04/06/16 | 24.76446700 | 0.18 | 0.74 | 24.75000000 | 97288 | -0.01000000 | -0.06 | -0.01000000 | 73,055,179.98 | 996.68 |
04/05/16 | 24.58266500 | 0.00 | 0.01 | 24.59000000 | 78955 | 0.01000000 | 0.03 | 0.01000000 | 71,289,729.07 | 989.38 |
04/04/16 | 24.57996500 | -0.77 | -3.02 | 24.57000000 | 23645 | -0.01000000 | -0.04 | -0.01000000 | 71,281,900.70 | 989.28 |
04/01/16 | 25.34527400 | 0.38 | 1.53 | 25.32000000 | 339225 | -0.03000000 | -0.10 | -0.03000000 | 63,363,187.44 | 1,020.05 |
03/31/16 | 24.96383000 | -0.26 | -1.02 | 24.99000000 | 49719 | 0.03000000 | 0.10 | 0.03000000 | 62,409,575.25 | 1,004.74 |
03/30/16 | 25.22094300 | 0.53 | 2.14 | 25.21000000 | 30688 | -0.01000000 | -0.04 | -0.01000000 | 63,052,359.12 | 1,014.98 |
03/29/16 | 24.69197100 | 0.22 | 0.88 | 24.70000000 | 22782 | 0.01000000 | 0.03 | 0.01000000 | 61,729,929.81 | 993.72 |
03/28/16 | 24.47564100 | 0.08 | 0.31 | 24.52000000 | 24338 | 0.04000000 | 0.18 | 0.04000000 | 59,965,321.86 | 985.04 |
03/24/16 | 24.39988200 | 0.51 | 2.12 | 24.41000000 | 32123 | 0.01000000 | 0.04 | 0.01000000 | 59,779,711.50 | 982.03 |
03/23/16 | 23.89314700 | -1.06 | -4.26 | 23.93000000 | 44705 | 0.04000000 | 0.15 | 0.04000000 | 58,538,210.73 | 961.67 |
03/22/16 | 24.95720000 | 0.13 | 0.52 | 24.98000000 | 28617 | 0.02000000 | 0.09 | 0.02000000 | 61,145,141.12 | 1,004.43 |
03/21/16 | 24.82892400 | -0.10 | -0.42 | 24.79000000 | 90415 | -0.04000000 | -0.16 | -0.04000000 | 59,589,419.18 | 999.29 |
03/18/16 | 24.93292600 | 0.09 | 0.37 | 24.98000000 | 128435 | 0.05000000 | 0.19 | 0.05000000 | 59,839,024.15 | 1,003.48 |
03/17/16 | 24.84213800 | 1.18 | 4.99 | 24.84000000 | 93042 | 0.00000000 | -0.01 | 0.00000000 | 60,863,239.38 | 999.84 |
03/16/16 | 23.66072600 | 0.98 | 4.31 | 23.65000000 | 52224 | -0.01000000 | -0.05 | -0.01000000 | 57,968,780.34 | 952.38 |
03/15/16 | 22.68213000 | -0.83 | -3.53 | 22.64000000 | 47067 | -0.04000000 | -0.19 | -0.04000000 | 54,437,113.78 | 913.06 |
03/14/16 | 23.51118700 | -0.14 | -0.59 | 23.49000000 | 34221 | -0.02000000 | -0.09 | -0.02000000 | 56,426,849.12 | 946.69 |
03/11/16 | 23.65056100 | 0.15 | 0.64 | 23.68000000 | 36510 | 0.03000000 | 0.12 | 0.03000000 | 56,761,346.83 | 953.94 |
03/10/16 | 23.49994000 | 0.71 | 3.09 | 23.46000000 | 38205 | -0.04000000 | -0.17 | -0.04000000 | 55,224,859.95 | 947.88 |
03/09/16 | 22.79461700 | -0.02 | -0.09 | 22.82000000 | 25276 | 0.03000000 | 0.11 | 0.03000000 | 53,567,351.71 | 919.45 |
03/08/16 | 22.81490900 | -1.58 | -6.49 | 22.81000000 | 56288 | 0.00000000 | -0.02 | 0.00000000 | 53,615,037.29 | 920.29 |
03/07/16 | 24.39920100 | 1.05 | 4.52 | 24.42000000 | 57115 | 0.02000000 | 0.09 | 0.02000000 | 57,338,123.17 | 984.18 |
03/04/16 | 23.34463000 | 0.84 | 3.74 | 23.34000000 | 87343 | 0.00000000 | -0.02 | 0.00000000 | 54,859,882.70 | 941.72 |
03/03/16 | 22.50227300 | 0.72 | 3.30 | 22.46000000 | 68472 | -0.04000000 | -0.19 | -0.04000000 | 52,880,342.48 | 907.77 |
03/02/16 | 21.78239200 | 1.56 | 7.71 | 21.80000000 | 87418 | 0.02000000 | 0.08 | 0.02000000 | 51,188,622.88 | 878.76 |
03/01/16 | 20.22271400 | 0.76 | 3.90 | 20.18700000 | 29425 | -0.04000000 | -0.18 | -0.04000000 | 47,523,377.92 | 815.89 |
02/29/16 | 19.46381600 | 0.60 | 3.17 | 19.43000000 | 46877 | -0.03000000 | -0.17 | -0.03000000 | 45,739,967.79 | 785.30 |
02/26/16 | 18.86543100 | 0.07 | 0.38 | 18.88000000 | 24403 | 0.01000000 | 0.08 | 0.01000000 | 44,333,763.80 | 761.21 |
02/25/16 | 18.79385100 | -0.07 | -0.37 | 18.78000000 | 42407 | -0.01000000 | -0.07 | -0.01000000 | 44,165,551.11 | 758.33 |
02/24/16 | 18.86382900 | -0.06 | -0.34 | 18.87000000 | 91404 | 0.01000000 | 0.03 | 0.01000000 | 44,329,998.81 | 761.16 |
02/23/16 | 18.92841100 | -0.70 | -3.56 | 18.92000000 | 19882 | -0.01000000 | -0.04 | -0.01000000 | 44,481,766.54 | 763.77 |
02/22/16 | 19.62783300 | 0.92 | 4.92 | 19.65000000 | 41618 | 0.02000000 | 0.11 | 0.02000000 | 45,144,016.62 | 792.04 |
02/19/16 | 18.70810700 | -0.09 | -0.50 | 18.68000000 | 30617 | -0.03000000 | -0.15 | -0.03000000 | 43,028,647.14 | 754.90 |
02/18/16 | 18.80123200 | -0.43 | -2.22 | 18.77000000 | 13545 | -0.03000000 | -0.17 | -0.03000000 | 43,242,833.63 | 758.68 |
02/17/16 | 19.22870800 | 0.82 | 4.45 | 19.23000000 | 30175 | 0.00000000 | 0.01 | 0.00000000 | 43,264,593.02 | 775.97 |
02/16/16 | 18.41012700 | 0.50 | 2.79 | 18.47000000 | 121362 | 0.06000000 | 0.33 | 0.06000000 | 41,422,786.23 | 742.88 |
02/12/16 | 17.90997000 | 1.03 | 6.11 | 17.89000000 | 32110 | -0.02000000 | -0.11 | -0.02000000 | 40,297,433.72 | 722.70 |
02/11/16 | 16.87827300 | -0.50 | -2.89 | 16.85000000 | 28557 | -0.03000000 | -0.17 | -0.03000000 | 37,976,115.23 | 681.00 |
02/10/16 | 17.38035200 | 0.01 | 0.08 | 17.36000000 | 18917 | -0.02000000 | -0.12 | -0.02000000 | 39,105,793.98 | 701.30 |
02/09/16 | 17.36659000 | -0.48 | -2.67 | 17.40000000 | 38860 | 0.03000000 | 0.19 | 0.03000000 | 39,074,828.68 | 700.76 |
02/08/16 | 17.84284000 | -0.40 | -2.19 | 17.87000000 | 24071 | 0.03000000 | 0.15 | 0.03000000 | 40,146,391.32 | 720.00 |
02/05/16 | 18.24158600 | -0.44 | -2.34 | 18.25000000 | 17900 | 0.01000000 | 0.05 | 0.01000000 | 41,043,569.69 | 736.13 |
02/04/16 | 18.67957300 | 1.18 | 6.71 | 18.70000000 | 72575 | 0.02000000 | 0.11 | 0.02000000 | 42,029,041.48 | 753.82 |
02/03/16 | 17.50420200 | 0.73 | 4.36 | 17.48000000 | 17344 | -0.02000000 | -0.14 | -0.02000000 | 39,384,455.83 | 706.36 |
02/02/16 | 16.77269200 | -0.70 | -4.02 | 16.80000000 | 19123 | 0.03000000 | 0.16 | 0.03000000 | 37,738,557.67 | 676.83 |
02/01/16 | 17.47445000 | -0.09 | -0.50 | 17.46000000 | 17519 | -0.01000000 | -0.08 | -0.01000000 | 39,317,513.49 | 705.19 |
01/29/16 | 17.56212800 | 0.70 | 4.17 | 17.61000000 | 18634 | 0.05000000 | 0.27 | 0.05000000 | 39,514,790.21 | 708.75 |
01/28/16 | 16.85905300 | 0.36 | 2.17 | 16.80000000 | 13691 | -0.06000000 | -0.35 | -0.06000000 | 37,932,870.64 | 680.35 |
01/27/16 | 16.50109800 | -0.25 | -1.48 | 16.51000000 | 31582 | 0.01000000 | 0.05 | 0.01000000 | 37,127,472.10 | 665.91 |
01/26/16 | 16.74916300 | 0.87 | 5.47 | 16.71800000 | 8562 | -0.03000000 | -0.19 | -0.03000000 | 37,685,617.60 | 675.93 |
01/25/16 | 15.88110900 | -0.48 | -2.92 | 15.91000000 | 8999 | 0.03000000 | 0.18 | 0.03000000 | 35,732,496.21 | 640.89 |
01/22/16 | 16.35904400 | 0.29 | 1.79 | 16.32000000 | 22283 | -0.04000000 | -0.24 | -0.04000000 | 36,807,850.14 | 660.24 |
01/21/16 | 16.07135100 | 0.13 | 0.81 | 16.07000000 | 20399 | 0.00000000 | -0.01 | 0.00000000 | 36,160,541.73 | 648.62 |
01/20/16 | 15.94249800 | -0.18 | -1.13 | 15.92000000 | 40320 | -0.02000000 | -0.14 | -0.02000000 | 35,870,621.71 | 643.43 |
01/19/16 | 16.12422800 | 0.02 | 0.12 | 16.13000000 | 22669 | 0.01000000 | 0.04 | 0.01000000 | 36,279,513.02 | 650.77 |
01/15/16 | 16.10549800 | -0.76 | -4.49 | 16.08000000 | 35577 | -0.03000000 | -0.16 | -0.03000000 | 36,237,371.67 | 650.07 |
01/14/16 | 16.86261700 | 0.60 | 3.66 | 16.85000000 | 37548 | -0.01000000 | -0.07 | -0.01000000 | 37,940,890.05 | 680.68 |
01/13/16 | 16.26682500 | -0.44 | -2.62 | 16.27000000 | 51194 | 0.00000000 | 0.02 | 0.00000000 | 38,227,040.00 | 656.64 |
01/12/16 | 16.70477500 | -0.22 | -1.30 | 16.71000000 | 30287 | 0.01000000 | 0.03 | 0.01000000 | 39,256,222.07 | 674.33 |
01/11/16 | 16.92525300 | -0.16 | -0.95 | 16.90000000 | 91098 | -0.03000000 | -0.15 | -0.03000000 | 39,774,345.15 | 683.23 |
01/08/16 | 17.08763300 | -0.48 | -2.74 | 17.19800000 | 12854 | 0.11000000 | 0.65 | 0.11000000 | 41,864,702.27 | 689.82 |
01/07/16 | 17.56876500 | -0.98 | -5.28 | 17.57000000 | 50303 | 0.00000000 | 0.01 | 0.00000000 | 43,043,474.97 | 709.25 |
01/06/16 | 18.54748900 | -0.74 | -3.82 | 18.53000000 | 46866 | -0.02000000 | -0.09 | -0.02000000 | 41,731,852.00 | 748.79 |
01/05/16 | 19.28333100 | 0.14 | 0.71 | 19.26000000 | 22283 | -0.02000000 | -0.12 | -0.02000000 | 44,351,661.35 | 778.50 |
01/04/16 | 19.14686800 | -0.38 | -1.93 | 19.16000000 | 15486 | 0.01000000 | 0.07 | 0.01000000 | 44,037,798.27 | 773.01 |
12/31/15 | 19.52349500 | -0.10 | -0.52 | 19.50000000 | 22859 | -0.02000000 | -0.12 | -0.02000000 | 44,904,039.35 | 788.24 |
12/30/15 | 19.62458100 | -0.20 | -0.99 | 19.66000000 | 250186 | 0.04000000 | 0.18 | 0.04000000 | 46,117,766.10 | 792.29 |
12/29/15 | 19.81995500 | 0.07 | 0.37 | 19.85000000 | 298199 | 0.03000000 | 0.15 | 0.03000000 | 45,585,897.86 | 800.20 |
12/28/15 | 19.74634200 | -0.39 | -1.95 | 19.77000000 | 29153 | 0.02000000 | 0.12 | 0.02000000 | 46,403,905.96 | 798.88 |
12/24/15 | 20.13919800 | -0.16 | -0.78 | 20.17000000 | 13267 | 0.03000000 | 0.15 | 0.03000000 | 47,327,116.46 | 814.79 |
12/23/15 | 20.29721600 | 0.74 | 3.79 | 20.32000000 | 20024 | 0.02000000 | 0.11 | 0.02000000 | 47,698,457.87 | 821.18 |
12/22/15 | 19.55536300 | 0.67 | 3.54 | 19.59000000 | 138375 | 0.03000000 | 0.18 | 0.03000000 | 44,977,336.02 | 791.22 |
12/21/15 | 18.88742100 | -0.88 | -4.43 | 18.86000000 | 27855 | -0.03000000 | -0.15 | -0.03000000 | 43,441,070.03 | 764.26 |
12/18/15 | 19.76267800 | 0.03 | 0.16 | 19.78000000 | 29053 | 0.02000000 | 0.09 | 0.02000000 | 45,454,160.30 | 757.46 |
12/17/15 | 19.73078500 | -0.55 | -2.73 | 19.76000000 | 20997 | 0.03000000 | 0.15 | 0.03000000 | 45,380,806.13 | 756.25 |
12/16/15 | 20.28479200 | 0.09 | 0.46 | 20.30000000 | 21128 | 0.02000000 | 0.07 | 0.02000000 | 46,655,022.12 | 777.50 |
12/15/15 | 20.19242700 | 0.07 | 0.37 | 20.17000000 | 21498 | -0.02000000 | -0.11 | -0.02000000 | 46,442,583.49 | 773.97 |
12/14/15 | 20.11832400 | -0.22 | -1.07 | 20.11000000 | 17263 | -0.01000000 | -0.04 | -0.01000000 | 46,272,146.50 | 771.14 |
12/11/15 | 20.33598300 | -0.87 | -4.12 | 20.37000000 | 21957 | 0.03000000 | 0.17 | 0.03000000 | 46,772,762.38 | 779.50 |
12/10/15 | 21.21045300 | 0.53 | 2.56 | 21.22040000 | 16640 | 0.01000000 | 0.05 | 0.01000000 | 48,784,043.91 | 813.04 |
12/09/15 | 20.68132000 | 0.35 | 1.71 | 20.67000000 | 20421 | -0.01000000 | -0.05 | -0.01000000 | 47,567,037.51 | 792.76 |
12/08/15 | 20.33278900 | -0.71 | -3.40 | 20.31000000 | 39980 | -0.02000000 | -0.11 | -0.02000000 | 46,765,415.03 | 779.41 |
12/07/15 | 21.04773800 | -0.66 | -3.03 | 21.08000000 | 13410 | 0.03000000 | 0.15 | 0.03000000 | 48,409,798.49 | 806.82 |
12/04/15 | 21.70550600 | -0.18 | -0.82 | 21.73000000 | 21126 | 0.02000000 | 0.11 | 0.02000000 | 45,581,563.68 | 832.05 |
12/03/15 | 21.88569100 | -0.18 | -0.83 | 21.89890000 | 189191 | 0.01000000 | 0.06 | 0.01000000 | 49,242,806.96 | 838.96 |
12/02/15 | 22.06985000 | -0.46 | -2.04 | 22.06000000 | 10273 | -0.01000000 | -0.04 | -0.01000000 | 49,657,163.51 | 846.02 |
12/01/15 | 22.52880800 | 0.07 | 0.32 | 22.54000000 | 24240 | 0.01000000 | 0.05 | 0.01000000 | 50,689,818.84 | 863.62 |
11/30/15 | 22.45597100 | -0.10 | -0.45 | 22.45000000 | 17673 | -0.01000000 | -0.03 | -0.01000000 | 50,525,935.35 | 860.83 |
11/27/15 | 22.55817200 | -0.16 | -0.69 | 22.55000000 | 37384 | -0.01000000 | -0.04 | -0.01000000 | 50,755,888.63 | 864.77 |
11/25/15 | 22.71516700 | -0.37 | -1.61 | 22.71010000 | 9582 | -0.01000000 | -0.02 | -0.01000000 | 51,109,127.52 | 870.80 |
11/24/15 | 23.08712500 | 0.61 | 2.70 | 23.07000000 | 13611 | -0.02000000 | -0.07 | -0.02000000 | 51,946,032.86 | 885.07 |
11/23/15 | 22.47955900 | -0.32 | -1.39 | 22.50000000 | 16848 | 0.02000000 | 0.09 | 0.02000000 | 50,579,009.82 | 861.81 |
11/20/15 | 22.79618100 | -0.38 | -1.65 | 22.78140000 | 14684 | -0.01000000 | -0.06 | -0.01000000 | 51,291,407.59 | 874.03 |
11/19/15 | 23.17834300 | 0.12 | 0.52 | 23.15000000 | 37998 | -0.03000000 | -0.12 | -0.03000000 | 52,151,272.21 | 888.69 |
11/18/15 | 23.05849800 | 0.88 | 3.99 | 23.02000000 | 44974 | -0.04000000 | -0.17 | -0.04000000 | 51,881,621.61 | 884.12 |
11/17/15 | 22.17364000 | -0.48 | -2.12 | 22.15000000 | 10671 | -0.02000000 | -0.11 | -0.02000000 | 49,890,690.49 | 850.24 |
11/16/15 | 22.65382300 | 0.12 | 0.54 | 22.65000000 | 10951 | 0.00000000 | -0.02 | 0.00000000 | 50,971,103.06 | 868.64 |
11/13/15 | 22.53290800 | 0.04 | 0.19 | 22.51000000 | 10714 | -0.02000000 | -0.10 | -0.02000000 | 48,445,753.48 | 864.09 |
11/12/15 | 22.49092500 | -0.71 | -3.07 | 22.49000000 | 132231 | 0.00000000 | 0.00 | 0.00000000 | 48,355,489.67 | 862.52 |
11/11/15 | 23.20270400 | -0.20 | -0.84 | 23.22500000 | 8242 | 0.02000000 | 0.10 | 0.02000000 | 49,885,814.70 | 889.80 |
11/10/15 | 23.39850100 | 0.04 | 0.18 | 23.39990000 | 13786 | 0.00000000 | 0.01 | 0.00000000 | 50,306,778.36 | 897.33 |
11/09/15 | 23.35626800 | -0.34 | -1.45 | 23.33000000 | 5345 | -0.03000000 | -0.11 | -0.03000000 | 50,215,976.57 | 895.69 |
11/06/15 | 23.70076700 | -0.22 | -0.91 | 23.72000000 | 11561 | 0.02000000 | 0.08 | 0.02000000 | 49,771,611.79 | 908.96 |
11/05/15 | 23.91746400 | -0.61 | -2.50 | 23.89000000 | 13803 | -0.03000000 | -0.11 | -0.03000000 | 50,226,674.71 | 917.29 |
11/04/15 | 24.53166000 | -0.38 | -1.54 | 24.54000000 | 4865 | 0.01000000 | 0.03 | 0.01000000 | 52,743,070.16 | 940.80 |
11/03/15 | 24.91446900 | 0.41 | 1.67 | 24.92000000 | 94411 | 0.01000000 | 0.02 | 0.01000000 | 53,566,108.89 | 955.47 |
11/02/15 | 24.50473400 | 0.63 | 2.66 | 24.50000000 | 22361 | 0.00000000 | -0.02 | 0.00000000 | 51,459,941.91 | 939.87 |
10/30/15 | 23.86992500 | 0.32 | 1.35 | 23.87220000 | 8259 | 0.00000000 | 0.01 | 0.00000000 | 50,126,843.85 | 915.44 |
10/29/15 | 23.55290200 | -0.39 | -1.62 | 23.54000000 | 12698 | -0.01000000 | -0.05 | -0.01000000 | 49,461,094.29 | 903.31 |
10/28/15 | 23.94004100 | 0.24 | 1.00 | 23.80000000 | 7688 | -0.14000000 | -0.58 | -0.14000000 | 50,274,086.74 | 918.10 |
10/27/15 | 23.70386100 | -0.43 | -1.77 | 23.67000000 | 8686 | -0.03000000 | -0.14 | -0.03000000 | 47,407,722.60 | 909.05 |
10/26/15 | 24.13011400 | -0.58 | -2.35 | 24.10000000 | 11096 | -0.03000000 | -0.12 | -0.03000000 | 48,260,228.24 | 923.41 |
10/23/15 | 24.71057700 | 0.14 | 0.55 | 24.70000000 | 22289 | -0.01000000 | -0.04 | -0.01000000 | 49,421,154.62 | 945.75 |
10/22/15 | 24.57547900 | 0.80 | 3.38 | 24.53000000 | 9008 | -0.05000000 | -0.19 | -0.05000000 | 49,150,958.60 | 940.60 |
10/21/15 | 23.77226600 | -0.28 | -1.18 | 23.79000000 | 205607 | 0.02000000 | 0.07 | 0.02000000 | 54,676,212.74 | 909.85 |
10/20/15 | 24.05673700 | -0.56 | -2.28 | 24.06990000 | 144061 | 0.01000000 | 0.05 | 0.01000000 | 55,330,496.87 | 920.78 |
10/19/15 | 24.61902300 | -0.81 | -3.19 | 24.62000000 | 27272 | 0.00000000 | 0.00 | 0.00000000 | 56,623,753.54 | 942.37 |
10/16/15 | 25.43054300 | -0.42 | -1.62 | 25.54450000 | 13479 | 0.11000000 | 0.45 | 0.11000000 | 58,490,250.18 | 973.67 |
10/15/15 | 25.84965300 | 0.50 | 1.96 | 25.83000000 | 11735 | -0.02000000 | -0.08 | -0.02000000 | 59,454,202.73 | 991.90 |
10/14/15 | 25.35317200 | 0.32 | 1.29 | 25.37000000 | 44250 | 0.02000000 | 0.07 | 0.02000000 | 58,312,296.36 | 972.93 |
10/13/15 | 25.03059700 | -0.57 | -2.22 | 25.03000000 | 15370 | 0.00000000 | 0.00 | 0.00000000 | 57,570,373.57 | 960.64 |
10/12/15 | 25.59873700 | -0.65 | -2.47 | 25.58000000 | 21210 | -0.02000000 | -0.07 | -0.02000000 | 58,877,096.00 | 982.49 |
10/09/15 | 26.24759500 | 0.61 | 2.39 | 26.26000000 | 66225 | 0.01000000 | 0.05 | 0.01000000 | 60,369,470.50 | 1,007.57 |
10/08/15 | 25.63596800 | 0.63 | 2.53 | 25.62000000 | 10436 | -0.02000000 | -0.06 | -0.02000000 | 58,962,728.12 | 984.19 |
10/07/15 | 25.00255000 | 0.98 | 4.08 | 24.96000000 | 31519 | -0.04000000 | -0.17 | -0.04000000 | 57,505,867.27 | 959.96 |
10/06/15 | 24.02175000 | 0.47 | 2.00 | 24.04000000 | 24314 | 0.02000000 | 0.08 | 0.02000000 | 55,250,026.49 | 922.42 |
10/05/15 | 23.55049400 | 1.00 | 4.42 | 23.57000000 | 24980 | 0.02000000 | 0.08 | 0.02000000 | 54,166,137.21 | 904.39 |
10/02/15 | 22.55427200 | 0.85 | 3.89 | 22.55000000 | 9158 | 0.00000000 | -0.02 | 0.00000000 | 51,874,826.84 | 866.32 |
10/01/15 | 21.70878100 | 0.06 | 0.29 | 21.72000000 | 14604 | 0.01000000 | 0.05 | 0.01000000 | 49,930,198.22 | 833.96 |
09/30/15 | 21.64597000 | 0.28 | 1.30 | 21.61000000 | 14590 | -0.04000000 | -0.17 | -0.04000000 | 49,785,732.54 | 831.59 |
09/29/15 | 21.36806200 | 0.12 | 0.55 | 21.36000000 | 12779 | -0.01000000 | -0.04 | -0.01000000 | 49,146,544.77 | 820.98 |
09/28/15 | 21.25183700 | -0.96 | -4.33 | 21.23000000 | 30633 | -0.02000000 | -0.10 | -0.02000000 | 48,879,225.24 | 816.54 |
09/25/15 | 22.21307700 | -0.46 | -2.05 | 22.22000000 | 12113 | 0.01000000 | 0.03 | 0.01000000 | 51,090,078.26 | 853.82 |
09/24/15 | 22.67696300 | 0.47 | 2.11 | 22.66000000 | 31310 | -0.02000000 | -0.07 | -0.02000000 | 52,157,014.90 | 871.76 |
09/23/15 | 22.20835200 | -0.76 | -3.32 | 22.16000000 | 18185 | -0.05000000 | -0.22 | -0.05000000 | 51,079,211.49 | 853.74 |
09/22/15 | 22.97197900 | -1.03 | -4.30 | 22.99000000 | 22071 | 0.02000000 | 0.08 | 0.02000000 | 52,835,553.68 | 883.26 |
09/21/15 | 24.00467600 | -0.16 | -0.67 | 23.98400000 | 15390 | -0.02000000 | -0.09 | -0.02000000 | 55,210,755.84 | 923.17 |
09/18/15 | 24.16771200 | -0.80 | -3.22 | 24.15000000 | 16384 | -0.02000000 | -0.07 | -0.02000000 | 55,585,738.96 | 929.64 |
09/17/15 | 24.97263400 | -0.03 | -0.13 | 24.97000000 | 16538 | 0.00000000 | -0.01 | 0.00000000 | 57,437,060.32 | 960.75 |
09/16/15 | 25.00585500 | 0.57 | 2.34 | 24.98000000 | 26382 | -0.03000000 | -0.10 | -0.03000000 | 57,513,467.04 | 962.09 |
09/15/15 | 24.43525600 | -0.05 | -0.19 | 24.41000000 | 16514 | -0.03000000 | -0.10 | -0.03000000 | 56,201,090.88 | 940.16 |
09/14/15 | 24.48206300 | -0.50 | -1.98 | 24.49000000 | 40764 | 0.01000000 | 0.03 | 0.01000000 | 56,308,745.12 | 942.58 |
09/11/15 | 24.97725100 | -0.11 | -0.43 | 24.97000000 | 11332 | -0.01000000 | -0.03 | -0.01000000 | 57,447,679.40 | 961.77 |
09/10/15 | 25.08600300 | 0.23 | 0.94 | 25.12000000 | 8618 | 0.03000000 | 0.14 | 0.03000000 | 57,697,808.97 | 965.98 |
09/09/15 | 24.85355200 | -0.16 | -0.64 | 24.86000000 | 18966 | 0.01000000 | 0.03 | 0.01000000 | 57,163,171.10 | 957.03 |
09/08/15 | 25.01392000 | 0.82 | 3.41 | 25.03000000 | 32922 | 0.02000000 | 0.06 | 0.02000000 | 57,532,016.23 | 963.23 |
09/04/15 | 24.18905600 | -0.87 | -3.48 | 24.20000000 | 14905 | 0.01000000 | 0.05 | 0.01000000 | 55,634,829.58 | 931.37 |
09/03/15 | 25.06051300 | 0.11 | 0.44 | 25.07000000 | 35988 | 0.01000000 | 0.04 | 0.01000000 | 57,639,181.93 | 964.99 |
09/02/15 | 24.94993000 | 0.58 | 2.38 | 24.92000000 | 9183 | -0.03000000 | -0.12 | -0.03000000 | 57,384,839.72 | 960.73 |
09/01/15 | 24.36997900 | -1.06 | -4.16 | 24.41000000 | 30925 | 0.04000000 | 0.16 | 0.04000000 | 56,050,953.04 | 938.38 |
08/31/15 | 25.42770600 | 0.16 | 0.65 | 25.39000000 | 39402 | -0.04000000 | -0.15 | -0.04000000 | 58,483,724.14 | 979.17 |
08/28/15 | 25.26308300 | -0.04 | -0.14 | 25.28000000 | 33348 | 0.02000000 | 0.07 | 0.02000000 | 58,105,093.00 | 972.84 |
08/27/15 | 25.29927978 | 1.75 | 7.43 | 25.17000000 | 35540 | -0.13000000 | -0.51 | -0.13000000 | 58,188,343.49 | 974.24 |
08/26/15 | 23.54911623 | 0.63 | 2.75 | 23.52000000 | 21806 | -0.03000000 | -0.12 | -0.03000000 | 54,162,967.34 | 906.76 |
08/25/15 | 22.91866200 | -0.29 | -1.24 | 22.92000000 | 26828 | 0.00000000 | 0.01 | 0.00000000 | 52,712,924.35 | 882.45 |
08/24/15 | 23.20606200 | -1.33 | -5.42 | 23.16000000 | 50583 | -0.05000000 | -0.20 | -0.05000000 | 53,373,943.00 | 893.44 |
08/21/15 | 24.53624700 | -0.82 | -3.25 | 24.54000000 | 29719 | 0.00000000 | 0.02 | 0.00000000 | 56,433,368.46 | 944.73 |
08/20/15 | 25.35968000 | -0.30 | -1.17 | 25.38000000 | 16092 | 0.02000000 | 0.08 | 0.02000000 | 58,327,264.62 | 976.47 |
08/19/15 | 25.65969400 | -0.71 | -2.71 | 25.63000000 | 20653 | -0.03000000 | -0.12 | -0.03000000 | 59,017,297.38 | 988.04 |
08/18/15 | 26.37374000 | -0.42 | -1.57 | 26.38000000 | 7680 | 0.01000000 | 0.02 | 0.01000000 | 60,659,602.51 | 1,015.57 |
08/17/15 | 26.79424500 | 0.01 | 0.02 | 26.82000000 | 23869 | 0.03000000 | 0.10 | 0.03000000 | 61,626,765.74 | 1,031.78 |
08/14/15 | 26.78850500 | 0.25 | 0.94 | 26.78000000 | 23356 | -0.01000000 | -0.03 | -0.01000000 | 61,613,563.29 | 1,031.57 |
08/13/15 | 26.53994700 | -0.62 | -2.28 | 26.53000000 | 56152 | -0.01000000 | -0.04 | -0.01000000 | 61,041,879.41 | 1,022.00 |
08/12/15 | 27.15925400 | -0.07 | -0.26 | 27.10000000 | 29630 | -0.06000000 | -0.22 | -0.06000000 | 62,466,285.03 | 1,045.86 |
08/11/15 | 27.22961000 | -1.17 | -4.13 | 27.22000000 | 39436 | -0.01000000 | -0.04 | -0.01000000 | 62,628,104.75 | 1,048.58 |
08/10/15 | 28.40222500 | 1.19 | 4.38 | 28.37000000 | 18634 | -0.03000000 | -0.11 | -0.03000000 | 65,325,119.78 | 1,093.56 |
08/07/15 | 27.21138600 | -0.59 | -2.13 | 27.20000000 | 13483 | -0.01000000 | -0.04 | -0.01000000 | 62,586,188.95 | 1,047.89 |
08/06/15 | 27.80273900 | 0.60 | 2.19 | 27.78000000 | 27808 | -0.02000000 | -0.08 | -0.02000000 | 63,946,300.92 | 1,070.57 |
08/05/15 | 27.20654300 | 0.30 | 1.11 | 27.21000000 | 40890 | 0.00000000 | 0.01 | 0.00000000 | 62,575,050.37 | 1,047.66 |
08/04/15 | 26.90847500 | 0.26 | 0.98 | 26.88000000 | 8798 | -0.03000000 | -0.11 | -0.03000000 | 61,889,494.64 | 1,036.20 |
08/03/15 | 26.64721000 | -0.30 | -1.11 | 26.63000000 | 19575 | -0.02000000 | -0.06 | -0.02000000 | 61,288,583.73 | 1,026.16 |
07/31/15 | 26.94520200 | -0.12 | -0.45 | 26.91000000 | 16714 | -0.04000000 | -0.13 | -0.04000000 | 61,973,964.69 | 1,037.62 |
07/30/15 | 27.06597500 | -0.62 | -2.24 | 27.05000000 | 17566 | -0.02000000 | -0.06 | -0.02000000 | 62,251,744.00 | 1,042.26 |
07/29/15 | 27.68612900 | 0.76 | 2.80 | 27.70000000 | 12316 | 0.01000000 | 0.05 | 0.01000000 | 63,678,097.03 | 1,066.10 |
07/28/15 | 26.93073800 | 1.05 | 4.04 | 26.93000000 | 39735 | 0.00000000 | 0.00 | 0.00000000 | 63,287,235.60 | 1,037.07 |
07/27/15 | 25.88545700 | -0.12 | -0.47 | 25.92000000 | 23757 | 0.03000000 | 0.13 | 0.03000000 | 60,830,825.03 | 996.90 |
07/24/15 | 26.00689800 | -0.80 | -2.97 | 26.04000000 | 27423 | 0.03000000 | 0.13 | 0.03000000 | 61,116,211.66 | 1,001.58 |
07/23/15 | 26.80259000 | 0.02 | 0.07 | 26.82000000 | 13475 | 0.02000000 | 0.06 | 0.02000000 | 62,986,088.66 | 1,032.16 |
07/22/15 | 26.78448300 | -0.68 | -2.46 | 26.77000000 | 34746 | -0.01000000 | -0.05 | -0.01000000 | 62,943,535.68 | 1,031.47 |
07/21/15 | 27.46044400 | 0.11 | 0.42 | 27.46000000 | 52072 | 0.00000000 | 0.00 | 0.00000000 | 64,532,043.40 | 1,057.47 |
07/20/15 | 27.34550400 | -0.43 | -1.54 | 27.33000000 | 22249 | -0.02000000 | -0.06 | -0.02000000 | 64,261,936.22 | 1,053.05 |
07/17/15 | 27.77453200 | -0.57 | -2.00 | 27.75000000 | 31942 | -0.02000000 | -0.09 | -0.02000000 | 65,270,152.09 | 1,069.54 |
07/16/15 | 28.34195000 | -0.03 | -0.12 | 28.30000000 | 16296 | -0.04000000 | -0.15 | -0.04000000 | 66,603,583.18 | 1,091.34 |
07/15/15 | 28.37511100 | -0.82 | -2.80 | 28.36000000 | 20485 | -0.02000000 | -0.05 | -0.02000000 | 66,681,512.75 | 1,092.62 |
07/14/15 | 29.19350700 | -0.34 | -1.14 | 29.16000000 | 72026 | -0.03000000 | -0.11 | -0.03000000 | 71,524,094.39 | 1,124.07 |
07/13/15 | 29.53144200 | 1.06 | 3.72 | 29.50000000 | 20716 | -0.03000000 | -0.11 | -0.03000000 | 72,352,034.22 | 1,137.08 |
07/10/15 | 28.47211600 | 0.31 | 1.10 | 28.44000000 | 22896 | -0.03000000 | -0.11 | -0.03000000 | 69,756,686.37 | 1,096.36 |
07/09/15 | 28.16184800 | 0.13 | 0.47 | 28.15000000 | 34393 | -0.01000000 | -0.04 | -0.01000000 | 68,996,529.93 | 1,084.43 |
07/08/15 | 28.02889100 | -1.16 | -3.97 | 28.04000000 | 54416 | 0.01000000 | 0.04 | 0.01000000 | 68,670,784.10 | 1,079.32 |
07/07/15 | 29.18787200 | -0.09 | -0.31 | 29.22000000 | 83415 | 0.03000000 | 0.11 | 0.03000000 | 71,510,286.51 | 1,123.87 |
07/06/15 | 29.27843000 | -0.85 | -2.82 | 29.25000000 | 33398 | -0.03000000 | -0.10 | -0.03000000 | 71,732,155.76 | 1,127.35 |
07/02/15 | 30.12950700 | -0.09 | -0.30 | 30.11000000 | 18412 | -0.02000000 | -0.06 | -0.02000000 | 73,817,292.32 | 1,160.06 |
07/01/15 | 30.22133500 | -0.19 | -0.64 | 30.27000000 | 48796 | 0.05000000 | 0.16 | 0.05000000 | 74,042,271.18 | 1,163.49 |
06/30/15 | 30.41573600 | -0.73 | -2.33 | 30.44000000 | 71012 | 0.02000000 | 0.08 | 0.02000000 | 74,518,554.25 | 1,170.97 |
06/29/15 | 31.14200100 | -0.79 | -2.47 | 31.13000000 | 86829 | -0.01000000 | -0.04 | -0.01000000 | 74,740,804.36 | 1,198.83 |
06/26/15 | 31.93118700 | 0.06 | 0.18 | 31.95000000 | 12798 | 0.02000000 | 0.06 | 0.02000000 | 76,634,850.86 | 1,229.28 |
06/25/15 | 31.87435100 | -0.46 | -1.42 | 31.89000000 | 19910 | 0.02000000 | 0.05 | 0.02000000 | 76,498,443.99 | 1,227.09 |
06/24/15 | 32.33218500 | -0.36 | -1.09 | 32.32000000 | 12287 | -0.01000000 | -0.04 | -0.01000000 | 77,597,244.05 | 1,244.75 |
06/23/15 | 32.68886400 | 0.36 | 1.11 | 32.63000000 | 13663 | -0.06000000 | -0.18 | -0.06000000 | 78,453,274.20 | 1,258.50 |
06/22/15 | 32.32935800 | 0.00 | 0.02 | 32.34000000 | 24181 | 0.01000000 | 0.03 | 0.01000000 | 77,590,460.96 | 1,244.63 |
06/19/15 | 32.32449900 | -0.39 | -1.18 | 32.31000000 | 19565 | -0.01000000 | -0.04 | -0.01000000 | 77,578,797.80 | 1,244.44 |
06/18/15 | 32.71198300 | 0.34 | 1.03 | 32.73000000 | 87668 | 0.02000000 | 0.06 | 0.02000000 | 78,508,761.34 | 1,259.38 |
06/17/15 | 32.37690700 | -0.10 | -0.31 | 32.35000000 | 102646 | -0.03000000 | -0.08 | -0.03000000 | 77,704,578.03 | 1,246.46 |
06/16/15 | 32.47647800 | -0.13 | -0.39 | 32.48000000 | 32939 | 0.00000000 | 0.01 | 0.00000000 | 81,191,196.04 | 1,250.30 |
06/15/15 | 32.60497600 | -0.74 | -2.21 | 32.61000000 | 35501 | 0.01000000 | 0.02 | 0.01000000 | 81,512,440.44 | 1,255.25 |
06/12/15 | 33.34034700 | -0.18 | -0.55 | 33.30000000 | 61429 | -0.04000000 | -0.12 | -0.04000000 | 83,350,867.51 | 1,283.61 |
06/11/15 | 33.52310900 | -0.02 | -0.06 | 33.48000000 | 11612 | -0.04000000 | -0.13 | -0.04000000 | 83,807,774.01 | 1,290.65 |
06/10/15 | 33.54215900 | 0.69 | 2.11 | 33.52000000 | 35316 | -0.02000000 | -0.07 | -0.02000000 | 83,855,397.78 | 1,291.39 |
06/09/15 | 32.84963000 | -0.00 | -0.00 | 32.83000000 | 59415 | -0.02000000 | -0.06 | -0.02000000 | 83,766,558.68 | 1,264.69 |
06/08/15 | 32.85015800 | -0.33 | -1.00 | 32.81000000 | 86977 | -0.04000000 | -0.12 | -0.04000000 | 83,767,903.63 | 1,264.71 |
06/05/15 | 33.18149600 | -0.26 | -0.79 | 33.16000000 | 203109 | -0.02000000 | -0.06 | -0.02000000 | 84,612,816.43 | 1,277.49 |
06/04/15 | 33.44646900 | -0.52 | -1.53 | 33.43000000 | 30884 | -0.02000000 | -0.05 | -0.02000000 | 85,288,497.46 | 1,287.71 |
06/03/15 | 33.96669000 | -0.14 | -0.42 | 34.02000000 | 43074 | 0.05000000 | 0.16 | 0.05000000 | 86,615,059.82 | 1,307.76 |
06/02/15 | 34.10861500 | 1.33 | 4.05 | 34.15000000 | 33041 | 0.04000000 | 0.12 | 0.04000000 | 86,976,970.32 | 1,313.21 |
06/01/15 | 32.78043600 | -0.23 | -0.69 | 32.79000000 | 40230 | 0.01000000 | 0.03 | 0.01000000 | 83,590,114.26 | 1,262.00 |
05/29/15 | 33.00686400 | -0.36 | -1.09 | 33.05000000 | 23989 | 0.04000000 | 0.13 | 0.04000000 | 84,167,505.00 | 1,270.73 |
05/28/15 | 33.37102400 | -0.35 | -1.05 | 33.39000000 | 24806 | 0.02000000 | 0.06 | 0.02000000 | 85,096,112.92 | 1,284.74 |
05/27/15 | 33.72447400 | 0.24 | 0.70 | 33.73000000 | 23450 | 0.01000000 | 0.02 | 0.01000000 | 85,997,411.08 | 1,298.36 |
05/26/15 | 33.48902400 | -0.76 | -2.21 | 33.51000000 | 32179 | 0.02000000 | 0.06 | 0.02000000 | 85,397,013.48 | 1,289.28 |
05/22/15 | 34.24728500 | -0.03 | -0.09 | 34.31000000 | 33278 | 0.06000000 | 0.18 | 0.06000000 | 85,618,213.74 | 1,318.49 |
05/21/15 | 34.27910300 | -0.21 | -0.62 | 34.26000000 | 27877 | -0.02000000 | -0.06 | -0.02000000 | 85,697,758.21 | 1,319.71 |
05/20/15 | 34.49198400 | 0.27 | 0.78 | 34.49000000 | 37570 | 0.00000000 | -0.01 | 0.00000000 | 86,229,961.96 | 1,327.82 |
05/19/15 | 34.22578700 | -0.82 | -2.34 | 34.26000000 | 93420 | 0.03000000 | 0.10 | 0.03000000 | 83,853,180.53 | 1,317.56 |
05/18/15 | 35.04611500 | -0.68 | -1.90 | 35.05000000 | 64422 | 0.00000000 | 0.01 | 0.00000000 | 85,862,983.89 | 1,349.16 |
05/15/15 | 35.72387500 | -0.12 | -0.32 | 35.71000000 | 50044 | -0.01000000 | -0.04 | -0.01000000 | 82,164,914.31 | 1,375.24 |
05/14/15 | 35.83934300 | 0.29 | 0.82 | 35.82000000 | 25450 | -0.02000000 | -0.05 | -0.02000000 | 78,846,555.33 | 1,379.68 |
05/13/15 | 35.54699100 | -0.14 | -0.41 | 35.57000000 | 35723 | 0.02000000 | 0.06 | 0.02000000 | 78,203,380.69 | 1,368.43 |
05/12/15 | 35.69189600 | -0.30 | -0.83 | 35.71000000 | 73526 | 0.02000000 | 0.05 | 0.02000000 | 74,952,982.72 | 1,374.00 |
05/11/15 | 35.99237400 | 0.26 | 0.74 | 36.04000000 | 159413 | 0.05000000 | 0.13 | 0.05000000 | 75,583,985.91 | 1,385.59 |
05/08/15 | 35.72804600 | 0.24 | 0.66 | 35.76000000 | 354576 | 0.03000000 | 0.09 | 0.03000000 | 73,242,495.24 | 1,375.50 |
05/07/15 | 35.49241600 | -0.56 | -1.56 | 35.49000000 | 27263 | 0.00000000 | -0.01 | 0.00000000 | 72,759,453.38 | 1,366.46 |
05/06/15 | 36.05580900 | -0.61 | -1.65 | 36.11000000 | 52121 | 0.05000000 | 0.15 | 0.05000000 | 73,914,408.87 | 1,388.01 |
05/05/15 | 36.66115900 | 0.69 | 1.93 | 36.62000000 | 72223 | -0.04000000 | -0.11 | -0.04000000 | 75,155,376.23 | 1,411.35 |
05/04/15 | 35.96665600 | 0.19 | 0.54 | 35.93000000 | 24616 | -0.04000000 | -0.10 | -0.04000000 | 73,731,646.02 | 1,384.60 |
05/01/15 | 35.77493300 | 0.50 | 1.41 | 35.74000000 | 13834 | -0.03000000 | -0.10 | -0.03000000 | 73,338,614.67 | 1,377.35 |
04/30/15 | 35.27786100 | 0.27 | 0.77 | 35.25000000 | 28178 | -0.03000000 | -0.08 | -0.03000000 | 72,319,617.07 | 1,358.20 |
04/29/15 | 35.00707900 | -0.98 | -2.73 | 34.98000000 | 30126 | -0.03000000 | -0.08 | -0.03000000 | 71,764,512.39 | 1,347.78 |
04/28/15 | 35.98947200 | 0.21 | 0.60 | 36.04000000 | 63567 | 0.05000000 | 0.14 | 0.05000000 | 73,778,418.38 | 1,385.65 |
04/27/15 | 35.77577900 | 0.26 | 0.74 | 35.79000000 | 44603 | 0.01000000 | 0.04 | 0.01000000 | 73,340,348.10 | 1,377.43 |
04/24/15 | 35.51209900 | 0.80 | 2.30 | 35.50000000 | 38728 | -0.01000000 | -0.03 | -0.01000000 | 72,799,804.15 | 1,367.30 |
04/23/15 | 34.71375300 | 1.50 | 4.51 | 34.78000000 | 50802 | 0.07000000 | 0.19 | 0.07000000 | 71,163,195.07 | 1,336.54 |
04/22/15 | 33.21448900 | 0.82 | 2.53 | 33.24000000 | 21276 | 0.03000000 | 0.08 | 0.03000000 | 68,089,704.46 | 1,278.77 |
04/21/15 | 32.39435700 | -0.10 | -0.31 | 32.43000000 | 15654 | 0.04000000 | 0.11 | 0.04000000 | 64,788,715.03 | 1,247.18 |
04/20/15 | 32.49457200 | 0.28 | 0.85 | 32.46000000 | 18022 | -0.03000000 | -0.11 | -0.03000000 | 64,989,144.15 | 1,251.05 |
04/17/15 | 32.21930900 | -0.60 | -1.83 | 32.21000000 | 23947 | -0.01000000 | -0.03 | -0.01000000 | 64,438,619.83 | 1,240.58 |
04/16/15 | 32.82042300 | -0.60 | -1.78 | 32.85000000 | 49447 | 0.03000000 | 0.09 | 0.03000000 | 63,999,825.73 | 1,263.77 |
04/15/15 | 33.41604600 | 0.78 | 2.41 | 33.41000000 | 33788 | -0.01000000 | -0.02 | -0.01000000 | 65,161,290.89 | 1,286.73 |
04/14/15 | 32.63110200 | 0.94 | 2.97 | 32.72000000 | 62191 | 0.09000000 | 0.27 | 0.09000000 | 61,999,094.55 | 1,255.45 |
04/13/15 | 31.68856100 | -0.34 | -1.06 | 31.71000000 | 13250 | 0.02000000 | 0.07 | 0.02000000 | 60,208,267.20 | 1,219.27 |
04/10/15 | 32.02701300 | -0.10 | -0.30 | 32.03000000 | 19287 | 0.00000000 | 0.01 | 0.00000000 | 60,851,326.18 | 1,232.28 |
04/09/15 | 32.12414600 | 0.11 | 0.33 | 32.12000000 | 68261 | 0.00000000 | -0.01 | 0.00000000 | 62,642,085.95 | 1,235.89 |
04/08/15 | 32.01767700 | 0.02 | 0.08 | 32.08000000 | 24458 | 0.06000000 | 0.19 | 0.06000000 | 62,434,470.37 | 1,231.81 |
04/07/15 | 31.99331000 | 0.35 | 1.11 | 32.04000000 | 85831 | 0.05000000 | 0.15 | 0.05000000 | 62,386,956.05 | 1,230.87 |
04/06/15 | 31.64313600 | 0.30 | 0.95 | 31.66000000 | 19782 | 0.02000000 | 0.05 | 0.02000000 | 61,704,116.33 | 1,217.42 |
04/02/15 | 31.34427100 | 0.43 | 1.39 | 31.38000000 | 15203 | 0.04000000 | 0.11 | 0.04000000 | 61,121,329.80 | 1,205.92 |
04/01/15 | 30.91522200 | -0.28 | -0.91 | 30.89000000 | 32068 | -0.03000000 | -0.08 | -0.03000000 | 60,284,684.17 | 1,189.28 |
03/31/15 | 31.19851400 | -0.49 | -1.55 | 31.21000000 | 29862 | 0.01000000 | 0.04 | 0.01000000 | 60,837,104.10 | 1,200.15 |
03/30/15 | 31.68823500 | 0.62 | 2.00 | 31.65000000 | 10958 | -0.04000000 | -0.12 | -0.04000000 | 61,792,058.39 | 1,218.89 |
03/27/15 | 31.06752200 | -0.69 | -2.17 | 31.10000000 | 21146 | 0.03000000 | 0.10 | 0.03000000 | 60,581,668.75 | 1,194.90 |
03/26/15 | 31.75774000 | -0.48 | -1.50 | 31.71000000 | 14455 | -0.05000000 | -0.15 | -0.05000000 | 61,927,593.90 | 1,221.52 |
03/25/15 | 32.24037600 | -0.18 | -0.55 | 32.25700000 | 16820 | 0.02000000 | 0.05 | 0.02000000 | 62,868,733.45 | 1,240.13 |
03/24/15 | 32.41739400 | -0.29 | -0.89 | 32.37000000 | 8969 | -0.05000000 | -0.15 | -0.05000000 | 63,213,920.09 | 1,246.96 |
03/23/15 | 32.70957000 | 0.72 | 2.25 | 32.80000000 | 5299 | 0.09000000 | 0.28 | 0.09000000 | 63,783,662.33 | 1,258.22 |
03/20/15 | 31.98878000 | 0.90 | 2.91 | 31.95000000 | 9666 | -0.04000000 | -0.12 | -0.04000000 | 62,378,122.20 | 1,230.39 |
03/19/15 | 31.08558300 | -1.09 | -3.39 | 31.07000000 | 9743 | -0.02000000 | -0.05 | -0.02000000 | 60,616,888.39 | 1,195.47 |
03/18/15 | 32.17683200 | 0.90 | 2.89 | 32.17000000 | 11225 | -0.01000000 | -0.02 | -0.01000000 | 62,744,822.43 | 1,237.57 |
03/17/15 | 31.27328500 | 0.35 | 1.13 | 31.26000000 | 9113 | -0.01000000 | -0.04 | -0.01000000 | 60,982,906.20 | 1,202.74 |
03/16/15 | 30.92410200 | -0.04 | -0.14 | 30.91000000 | 16425 | -0.01000000 | -0.05 | -0.01000000 | 60,301,998.93 | 1,189.23 |
03/13/15 | 30.96773900 | -0.73 | -2.29 | 30.97000000 | 20613 | 0.00000000 | 0.01 | 0.00000000 | 60,387,092.40 | 1,190.88 |
03/12/15 | 31.69410200 | 0.27 | 0.85 | 31.69000000 | 8357 | 0.00000000 | -0.01 | 0.00000000 | 61,803,500.55 | 1,218.86 |
03/11/15 | 31.42678900 | 0.12 | 0.39 | 31.38000000 | 8395 | -0.05000000 | -0.15 | -0.05000000 | 61,282,240.34 | 1,208.55 |
03/10/15 | 31.30331600 | -0.83 | -2.59 | 31.33000000 | 14311 | 0.03000000 | 0.09 | 0.03000000 | 61,041,467.98 | 1,203.78 |
03/09/15 | 32.13720400 | -0.18 | -0.57 | 32.08000000 | 15622 | -0.06000000 | -0.18 | -0.06000000 | 62,667,548.82 | 1,235.88 |
03/06/15 | 32.31999200 | -0.72 | -2.17 | 32.25000000 | 26121 | -0.07000000 | -0.22 | -0.07000000 | 63,023,985.22 | 1,242.89 |
03/05/15 | 33.03619900 | -0.23 | -0.70 | 33.01000000 | 15621 | -0.03000000 | -0.08 | -0.03000000 | 64,420,589.61 | 1,270.45 |
03/04/15 | 33.26899400 | -0.31 | -0.91 | 33.26000000 | 17765 | -0.01000000 | -0.03 | -0.01000000 | 64,874,540.11 | 1,279.41 |
03/03/15 | 33.57538000 | -0.06 | -0.18 | 33.59000000 | 6897 | 0.01000000 | 0.04 | 0.01000000 | 65,471,990.00 | 1,291.19 |
03/02/15 | 33.63557500 | -0.37 | -1.09 | 33.68000000 | 6274 | 0.04000000 | 0.13 | 0.04000000 | 65,589,372.05 | 1,293.49 |
02/27/15 | 34.00562800 | -0.04 | -0.11 | 33.99000000 | 7027 | -0.02000000 | -0.05 | -0.02000000 | 66,310,975.47 | 1,307.66 |
02/26/15 | 34.04432600 | -0.42 | -1.23 | 34.01000000 | 5705 | -0.03000000 | -0.10 | -0.03000000 | 66,386,437.03 | 1,309.13 |
02/25/15 | 34.46655500 | -0.22 | -0.62 | 34.49000000 | 8595 | 0.02000000 | 0.07 | 0.02000000 | 67,209,782.66 | 1,325.31 |
02/24/15 | 34.68203900 | 0.59 | 1.73 | 34.61000000 | 8149 | -0.07000000 | -0.21 | -0.07000000 | 67,629,976.39 | 1,333.57 |
02/23/15 | 34.09289200 | -0.82 | -2.35 | 34.05000000 | 19668 | -0.04000000 | -0.13 | -0.04000000 | 66,481,139.53 | 1,310.94 |
02/20/15 | 34.91307700 | 0.33 | 0.95 | 34.90000000 | 8251 | -0.01000000 | -0.04 | -0.01000000 | 68,080,501.57 | 1,342.41 |
02/19/15 | 34.58391400 | -0.20 | -0.57 | 34.56000000 | 6308 | -0.02000000 | -0.07 | -0.02000000 | 67,438,633.61 | 1,329.76 |
02/18/15 | 34.78063400 | -0.07 | -0.21 | 34.78000000 | 14419 | 0.00000000 | 0.00 | 0.00000000 | 67,822,236.90 | 1,337.30 |
02/17/15 | 34.85318700 | -0.28 | -0.80 | 34.78000000 | 28112 | -0.07000000 | -0.21 | -0.07000000 | 67,963,715.29 | 1,340.08 |
02/13/15 | 35.13270800 | 1.02 | 2.98 | 35.20000000 | 60158 | 0.07000000 | 0.19 | 0.07000000 | 68,508,780.94 | 1,350.77 |
02/12/15 | 34.11505300 | 0.90 | 2.70 | 34.06000000 | 16957 | -0.06000000 | -0.16 | -0.06000000 | 64,818,602.34 | 1,311.68 |
02/11/15 | 33.21850400 | 0.01 | 0.03 | 33.16000000 | 8527 | -0.06000000 | -0.18 | -0.06000000 | 63,115,159.17 | 1,277.24 |
02/10/15 | 33.20861800 | -0.70 | -2.06 | 33.14000000 | 8715 | -0.07000000 | -0.21 | -0.07000000 | 63,096,374.96 | 1,276.85 |
02/09/15 | 33.90771600 | 0.71 | 2.15 | 33.90000000 | 17347 | -0.01000000 | -0.02 | -0.01000000 | 64,424,661.91 | 1,303.68 |
02/06/15 | 33.19475000 | -0.36 | -1.07 | 33.21000000 | 21477 | 0.02000000 | 0.05 | 0.02000000 | 63,070,025.53 | 1,276.28 |
02/05/15 | 33.55224000 | 0.66 | 1.99 | 33.55000000 | 19201 | 0.00000000 | -0.01 | 0.00000000 | 63,749,256.14 | 1,289.99 |
02/04/15 | 32.89644700 | -0.83 | -2.46 | 32.82000000 | 17424 | -0.08000000 | -0.23 | -0.08000000 | 62,503,250.33 | 1,264.81 |
02/03/15 | 33.72593200 | 1.46 | 4.52 | 33.79000000 | 20804 | 0.06000000 | 0.19 | 0.06000000 | 64,079,272.39 | 1,296.64 |
02/02/15 | 32.26604300 | 0.62 | 1.97 | 32.24000000 | 8082 | -0.03000000 | -0.08 | -0.03000000 | 61,305,481.82 | 1,240.58 |
01/30/15 | 31.64391800 | 0.14 | 0.45 | 31.61000000 | 11435 | -0.03000000 | -0.11 | -0.03000000 | 60,123,444.55 | 1,216.60 |
01/29/15 | 31.50206100 | -0.25 | -0.79 | 31.48000000 | 21681 | -0.02000000 | -0.07 | -0.02000000 | 59,853,916.51 | 1,211.12 |
01/28/15 | 31.75372800 | -0.51 | -1.58 | 31.75000000 | 14780 | 0.00000000 | -0.01 | 0.00000000 | 60,332,084.05 | 1,220.80 |
01/27/15 | 32.26299700 | -0.05 | -0.14 | 32.30000000 | 8508 | 0.04000000 | 0.11 | 0.04000000 | 61,299,694.84 | 1,240.40 |
01/26/15 | 32.30974400 | 0.18 | 0.57 | 32.29000000 | 11185 | -0.02000000 | -0.06 | -0.02000000 | 61,388,514.26 | 1,242.19 |
01/23/15 | 32.12775600 | -1.58 | -4.70 | 32.10000000 | 28903 | -0.03000000 | -0.09 | -0.03000000 | 61,042,737.66 | 1,235.16 |
01/22/15 | 33.71051100 | 0.41 | 1.23 | 33.68000000 | 27162 | -0.03000000 | -0.09 | -0.03000000 | 64,049,972.00 | 1,296.11 |
01/21/15 | 33.29986600 | 0.57 | 1.75 | 33.38000000 | 19140 | 0.08000000 | 0.24 | 0.08000000 | 63,269,746.06 | 1,280.28 |
01/20/15 | 32.72710500 | -0.13 | -0.41 | 32.70000000 | 38255 | -0.03000000 | -0.08 | -0.03000000 | 62,181,499.59 | 1,258.21 |
01/16/15 | 32.86119700 | 0.80 | 2.49 | 32.80000000 | 21886 | -0.06000000 | -0.19 | -0.06000000 | 62,436,274.49 | 1,263.34 |
01/15/15 | 32.06392200 | -0.13 | -0.42 | 32.07000000 | 34145 | 0.01000000 | 0.02 | 0.01000000 | 60,921,453.41 | 1,232.65 |
01/14/15 | 32.19843300 | -1.00 | -3.02 | 32.19000000 | 17339 | -0.01000000 | -0.03 | -0.01000000 | 61,177,023.70 | 1,237.83 |
01/13/15 | 33.20239800 | -0.49 | -1.44 | 33.17000000 | 31791 | -0.03000000 | -0.10 | -0.03000000 | 64,744,676.35 | 1,276.48 |
01/12/15 | 33.68882100 | -0.69 | -2.01 | 33.73000000 | 21401 | 0.04000000 | 0.12 | 0.04000000 | 65,693,202.70 | 1,295.20 |
01/09/15 | 34.37900800 | -0.41 | -1.19 | 34.34000000 | 10322 | -0.04000000 | -0.11 | -0.04000000 | 67,039,066.85 | 1,321.75 |
01/08/15 | 34.79207800 | 0.55 | 1.61 | 34.74000000 | 10629 | -0.05000000 | -0.15 | -0.05000000 | 67,844,553.78 | 1,337.64 |
01/07/15 | 34.24048500 | 0.50 | 1.49 | 34.19000000 | 11658 | -0.05000000 | -0.15 | -0.05000000 | 66,768,946.11 | 1,316.39 |
01/06/15 | 33.73919700 | 0.10 | 0.31 | 33.77000000 | 16279 | 0.03000000 | 0.09 | 0.03000000 | 65,791,434.88 | 1,297.10 |
01/05/15 | 33.63477600 | -1.42 | -4.05 | 33.62000000 | 19951 | -0.01000000 | -0.04 | -0.01000000 | 65,587,813.85 | 1,293.07 |
01/02/15 | 35.05380900 | -0.40 | -1.12 | 35.05000000 | 11300 | 0.00000000 | -0.01 | 0.00000000 | 68,354,928.43 | 1,347.62 |
12/31/14 | 35.44981600 | -0.30 | -0.84 | 35.47000000 | 38651 | 0.02000000 | 0.06 | 0.02000000 | 69,127,142.46 | 1,362.83 |
12/30/14 | 35.74897400 | 0.20 | 0.57 | 35.71000000 | 24191 | -0.04000000 | -0.11 | -0.04000000 | 76,860,294.14 | 1,374.19 |
12/29/14 | 35.54557400 | 0.20 | 0.56 | 35.50000000 | 34176 | -0.05000000 | -0.13 | -0.05000000 | 76,422,985.91 | 1,365.36 |
12/26/14 | 35.34935300 | 0.29 | 0.83 | 35.36000000 | 17059 | 0.01000000 | 0.03 | 0.01000000 | 76,001,110.15 | 1,360.36 |
12/24/14 | 35.05890400 | -0.12 | -0.35 | 35.02000000 | 14897 | -0.04000000 | -0.11 | -0.04000000 | 75,376,645.11 | 1,349.14 |
12/23/14 | 35.18089700 | 0.36 | 1.04 | 35.15000000 | 21584 | -0.03000000 | -0.09 | -0.03000000 | 75,638,928.61 | 1,353.83 |
12/22/14 | 34.81818500 | -1.80 | -4.91 | 34.72000000 | 41843 | -0.10000000 | -0.28 | -0.10000000 | 76,600,007.19 | 1,339.84 |
12/19/14 | 36.61470500 | 0.99 | 2.77 | 36.61000000 | 23973 | 0.00000000 | -0.01 | 0.00000000 | 80,552,352.69 | 1,364.33 |
12/18/14 | 35.62616500 | 0.37 | 1.04 | 35.56000000 | 25812 | -0.07000000 | -0.19 | -0.07000000 | 78,377,564.38 | 1,327.50 |
12/17/14 | 35.26046400 | 1.20 | 3.52 | 35.31000000 | 57231 | 0.05000000 | 0.14 | 0.05000000 | 77,573,021.37 | 1,313.87 |
12/16/14 | 34.06153900 | 0.28 | 0.82 | 34.04000000 | 19193 | -0.02000000 | -0.06 | -0.02000000 | 74,935,387.61 | 1,269.20 |
12/15/14 | 33.78295900 | -0.80 | -2.32 | 33.74000000 | 41081 | -0.04000000 | -0.13 | -0.04000000 | 74,322,511.95 | 1,258.82 |
12/12/14 | 34.58521600 | -1.16 | -3.23 | 34.59000000 | 21254 | 0.00000000 | 0.01 | 0.00000000 | 76,087,477.37 | 1,288.67 |
12/11/14 | 35.74030900 | -0.59 | -1.62 | 35.71000000 | 40496 | -0.03000000 | -0.08 | -0.03000000 | 78,628,681.92 | 1,331.69 |
12/10/14 | 36.32716000 | -1.27 | -3.38 | 36.28000000 | 23673 | -0.05000000 | -0.13 | -0.05000000 | 79,919,752.13 | 1,353.53 |
12/09/14 | 37.59671200 | 0.06 | 0.15 | 37.57000000 | 27336 | -0.03000000 | -0.07 | -0.03000000 | 82,712,767.84 | 1,400.79 |
12/08/14 | 37.54149400 | -1.07 | -2.78 | 37.55000000 | 17062 | 0.01000000 | 0.02 | 0.01000000 | 82,591,287.00 | 1,398.73 |
12/05/14 | 38.61509800 | -0.13 | -0.33 | 38.59000000 | 11113 | -0.03000000 | -0.06 | -0.03000000 | 84,953,216.84 | 1,438.67 |
12/04/14 | 38.74380300 | -0.43 | -1.11 | 38.74000000 | 8275 | 0.00000000 | -0.01 | 0.00000000 | 85,236,367.58 | 1,443.46 |
12/03/14 | 39.17775100 | 0.88 | 2.29 | 39.15000000 | 13553 | -0.03000000 | -0.07 | -0.03000000 | 86,191,052.98 | 1,459.60 |
12/02/14 | 38.30163000 | -0.35 | -0.91 | 38.25000000 | 25362 | -0.05000000 | -0.13 | -0.05000000 | 84,263,588.01 | 1,426.98 |
12/01/14 | 38.65460800 | -0.86 | -2.19 | 38.67500000 | 34624 | 0.02000000 | 0.05 | 0.02000000 | 85,040,139.53 | 1,440.12 |
11/28/14 | 39.51958900 | -1.40 | -3.42 | 39.50000000 | 7618 | -0.02000000 | -0.05 | -0.02000000 | 86,943,097.56 | 1,472.32 |
11/26/14 | 40.91984200 | -0.18 | -0.43 | 40.92000000 | 14863 | 0.00000000 | 0.00 | 0.00000000 | 90,023,653.31 | 1,524.44 |
11/25/14 | 41.09548000 | 0.16 | 0.39 | 41.13000000 | 7405 | 0.03000000 | 0.08 | 0.03000000 | 90,410,056.43 | 1,530.98 |
11/24/14 | 40.93461800 | -0.10 | -0.24 | 40.92000000 | 40159 | -0.01000000 | -0.04 | -0.01000000 | 90,056,161.02 | 1,524.98 |
11/21/14 | 41.03138000 | 1.51 | 3.82 | 41.08000000 | 69210 | 0.05000000 | 0.12 | 0.05000000 | 90,269,037.05 | 1,528.57 |
11/20/14 | 39.52094900 | 0.21 | 0.53 | 39.54000000 | 30338 | 0.02000000 | 0.05 | 0.02000000 | 86,946,088.60 | 1,472.36 |
11/19/14 | 39.31205400 | -0.86 | -2.14 | 39.29000000 | 84306 | -0.02000000 | -0.06 | -0.02000000 | 86,486,520.56 | 1,464.58 |
11/18/14 | 40.17051900 | -0.38 | -0.94 | 40.13000000 | 17157 | -0.04000000 | -0.10 | -0.04000000 | 88,375,142.76 | 1,496.52 |
11/17/14 | 40.55211500 | -0.13 | -0.31 | 40.52000000 | 8477 | -0.03000000 | -0.08 | -0.03000000 | 89,214,654.02 | 1,510.63 |
11/14/14 | 40.67790400 | 0.44 | 1.11 | 40.72000000 | 13501 | 0.04000000 | 0.10 | 0.04000000 | 89,491,388.91 | 1,515.30 |
11/13/14 | 40.23326800 | -0.40 | -0.98 | 40.23000000 | 34571 | 0.00000000 | -0.01 | 0.00000000 | 88,513,189.61 | 1,498.75 |
11/12/14 | 40.63076300 | -0.20 | -0.49 | 40.60000000 | 56364 | -0.03000000 | -0.08 | -0.03000000 | 89,387,680.46 | 1,513.53 |
11/11/14 | 40.83261500 | -0.40 | -0.97 | 40.82000000 | 9903 | -0.01000000 | -0.03 | -0.01000000 | 89,831,754.44 | 1,521.03 |
11/10/14 | 41.23170500 | -0.72 | -1.71 | 41.21000000 | 21010 | -0.02000000 | -0.05 | -0.02000000 | 90,709,751.25 | 1,535.91 |
11/07/14 | 41.95084100 | 0.86 | 2.10 | 41.94000000 | 8158 | -0.01000000 | -0.03 | -0.01000000 | 92,291,850.98 | 1,562.63 |
11/06/14 | 41.08805500 | -0.44 | -1.05 | 41.07000000 | 30402 | -0.02000000 | -0.04 | -0.02000000 | 90,393,721.81 | 1,530.45 |
11/05/14 | 41.52465100 | -0.00 | -0.00 | 41.55000000 | 20805 | 0.03000000 | 0.06 | 0.03000000 | 91,354,233.84 | 1,546.70 |
11/04/14 | 41.52564900 | -0.79 | -1.86 | 41.52000000 | 10284 | -0.01000000 | -0.01 | -0.01000000 | 91,356,429.45 | 1,546.74 |
11/03/14 | 42.31269800 | -0.69 | -1.61 | 42.32000000 | 13318 | 0.01000000 | 0.02 | 0.01000000 | 93,087,936.22 | 1,575.97 |
10/31/14 | 43.00493400 | 0.86 | 2.03 | 43.00000000 | 12105 | 0.00000000 | -0.01 | 0.00000000 | 94,610,855.76 | 1,601.74 |
10/30/14 | 42.14827900 | -0.29 | -0.67 | 42.13000000 | 13659 | -0.02000000 | -0.04 | -0.02000000 | 92,726,215.25 | 1,569.81 |
10/29/14 | 42.43425300 | -0.74 | -1.71 | 42.44000000 | 16925 | 0.01000000 | 0.01 | 0.01000000 | 93,355,357.31 | 1,580.46 |
10/28/14 | 43.17169500 | 1.14 | 2.72 | 43.12000000 | 11517 | -0.05000000 | -0.12 | -0.05000000 | 94,977,729.39 | 1,607.93 |
10/27/14 | 42.03038900 | -1.10 | -2.55 | 41.99000000 | 18090 | -0.04000000 | -0.10 | -0.04000000 | 92,466,856.72 | 1,565.39 |
10/24/14 | 43.13145100 | 0.69 | 1.62 | 43.14010000 | 10876 | 0.01000000 | 0.02 | 0.01000000 | 94,889,193.02 | 1,606.38 |
10/23/14 | 42.44241900 | 0.39 | 0.94 | 42.44000000 | 11856 | 0.00000000 | -0.01 | 0.00000000 | 93,373,322.32 | 1,580.70 |
10/22/14 | 42.04755700 | -0.47 | -1.10 | 42.02000000 | 14810 | -0.03000000 | -0.07 | -0.03000000 | 92,504,625.50 | 1,565.97 |
10/21/14 | 42.51668100 | 0.75 | 1.79 | 42.51000000 | 13903 | -0.01000000 | -0.02 | -0.01000000 | 93,536,699.76 | 1,583.45 |
10/20/14 | 41.76722200 | 0.01 | 0.02 | 41.80000000 | 15910 | 0.03000000 | 0.08 | 0.03000000 | 91,887,889.77 | 1,555.52 |
10/17/14 | 41.76011400 | 0.21 | 0.51 | 41.79000000 | 19169 | 0.03000000 | 0.07 | 0.03000000 | 91,872,252.48 | 1,555.23 |
10/16/14 | 41.54640100 | -0.31 | -0.75 | 41.53000000 | 27689 | -0.02000000 | -0.04 | -0.02000000 | 91,402,084.02 | 1,546.12 |
10/15/14 | 41.85932800 | -0.43 | -1.02 | 41.87000000 | 30281 | 0.01000000 | 0.03 | 0.01000000 | 92,090,521.60 | 1,557.71 |
10/14/14 | 42.29278100 | 0.74 | 1.77 | 42.26000000 | 23813 | -0.03000000 | -0.08 | -0.03000000 | 93,044,118.68 | 1,573.80 |
10/13/14 | 41.55739500 | 0.60 | 1.47 | 41.66000000 | 133783 | 0.10000000 | 0.25 | 0.10000000 | 91,426,271.12 | 1,546.46 |
10/10/14 | 40.95485200 | -1.14 | -2.71 | 40.97000000 | 27435 | 0.02000000 | 0.04 | 0.02000000 | 90,100,675.23 | 1,524.02 |
10/09/14 | 42.09545300 | -1.26 | -2.90 | 42.12000000 | 41566 | 0.02000000 | 0.06 | 0.02000000 | 92,609,997.55 | 1,566.40 |
10/08/14 | 43.35377700 | 0.43 | 0.99 | 43.33000000 | 17582 | -0.02000000 | -0.05 | -0.02000000 | 95,378,311.19 | 1,613.16 |
10/07/14 | 42.92748600 | -0.58 | -1.33 | 42.95000000 | 69262 | 0.02000000 | 0.05 | 0.02000000 | 96,586,844.36 | 1,597.30 |
10/06/14 | 43.50579400 | 0.67 | 1.56 | 43.52000000 | 41855 | 0.01000000 | 0.03 | 0.01000000 | 97,888,036.62 | 1,618.78 |
10/03/14 | 42.83549400 | -0.81 | -1.85 | 42.83000000 | 53119 | -0.01000000 | -0.01 | -0.01000000 | 96,379,861.97 | 1,593.83 |
10/02/14 | 43.64435900 | 0.08 | 0.18 | 43.67000000 | 67956 | 0.03000000 | 0.06 | 0.03000000 | 98,199,808.77 | 1,623.88 |
10/01/14 | 43.56652400 | -1.09 | -2.45 | 43.50000000 | 25142 | -0.07000000 | -0.15 | -0.07000000 | 100,203,005.34 | 1,620.97 |
09/30/14 | 44.65996500 | -0.13 | -0.28 | 44.68000000 | 34042 | 0.02000000 | 0.04 | 0.02000000 | 102,717,920.41 | 1,661.60 |
09/29/14 | 44.78583500 | -0.92 | -2.02 | 44.74000000 | 63232 | -0.05000000 | -0.10 | -0.05000000 | 103,007,420.96 | 1,666.21 |
09/26/14 | 45.70755900 | -0.14 | -0.30 | 45.69000000 | 11906 | -0.02000000 | -0.04 | -0.02000000 | 105,127,386.97 | 1,700.50 |
09/25/14 | 45.84660500 | -1.15 | -2.45 | 45.82000000 | 180699 | -0.03000000 | -0.06 | -0.03000000 | 103,154,861.33 | 1,705.67 |
09/24/14 | 46.99627100 | -0.04 | -0.08 | 47.03000000 | 55599 | 0.03000000 | 0.07 | 0.03000000 | 105,741,610.44 | 1,748.46 |
09/23/14 | 47.03362500 | -0.26 | -0.54 | 47.03000000 | 39867 | 0.00000000 | -0.01 | 0.00000000 | 105,825,657.57 | 1,749.83 |
09/22/14 | 47.28869900 | -1.32 | -2.72 | 47.29000000 | 54560 | 0.00000000 | 0.00 | 0.00000000 | 106,399,573.82 | 1,759.31 |
09/19/14 | 48.60900700 | -0.74 | -1.50 | 48.63000000 | 19443 | 0.02000000 | 0.04 | 0.02000000 | 109,370,267.43 | 1,808.41 |
09/18/14 | 49.34961300 | 0.11 | 0.22 | 49.33000000 | 71237 | -0.02000000 | -0.04 | -0.02000000 | 111,036,631.48 | 1,835.96 |
09/17/14 | 49.24363900 | 0.42 | 0.87 | 49.20000000 | 25073 | -0.04000000 | -0.09 | -0.04000000 | 110,798,188.77 | 1,832.00 |
09/16/14 | 48.81941400 | 0.67 | 1.39 | 48.77000000 | 20930 | -0.05000000 | -0.10 | -0.05000000 | 109,843,683.16 | 1,816.20 |
09/15/14 | 48.15155700 | 0.02 | 0.04 | 48.16000000 | 42155 | 0.01000000 | 0.02 | 0.01000000 | 108,341,005.45 | 1,791.32 |
09/12/14 | 48.13165400 | -0.34 | -0.70 | 48.07000000 | 51510 | -0.06000000 | -0.13 | -0.06000000 | 108,296,222.99 | 1,790.54 |
09/11/14 | 48.47009500 | 0.48 | 0.99 | 48.42000000 | 6061 | -0.05000000 | -0.10 | -0.05000000 | 109,057,715.59 | 1,803.12 |
09/10/14 | 47.99454400 | -0.13 | -0.27 | 48.01000000 | 64289 | 0.02000000 | 0.03 | 0.02000000 | 110,387,452.84 | 1,785.40 |
09/09/14 | 48.12385500 | -0.30 | -0.62 | 48.09000000 | 61061 | -0.03000000 | -0.07 | -0.03000000 | 110,684,866.58 | 1,790.20 |
09/08/14 | 48.42175300 | -0.72 | -1.47 | 48.39000000 | 25483 | -0.03000000 | -0.07 | -0.03000000 | 111,370,033.35 | 1,801.27 |
09/05/14 | 49.14654900 | 0.02 | 0.05 | 49.19000000 | 47381 | 0.04000000 | 0.09 | 0.04000000 | 110,579,736.94 | 1,828.10 |
09/04/14 | 49.12396300 | -0.03 | -0.05 | 49.17000000 | 19264 | 0.05000000 | 0.09 | 0.05000000 | 110,528,916.97 | 1,827.24 |
09/03/14 | 49.15051100 | 0.51 | 1.05 | 49.13000000 | 25370 | -0.02000000 | -0.04 | -0.02000000 | 110,588,649.88 | 1,828.21 |
09/02/14 | 48.63955200 | -0.24 | -0.50 | 48.54000000 | 44475 | -0.10000000 | -0.20 | -0.10000000 | 109,438,993.46 | 1,809.18 |
08/29/14 | 48.88360100 | 0.24 | 0.48 | 48.91000000 | 45044 | 0.03000000 | 0.05 | 0.03000000 | 109,988,103.68 | 1,818.23 |
08/28/14 | 48.64798700 | -1.17 | -2.34 | 48.64000000 | 69210 | -0.01000000 | -0.02 | -0.01000000 | 109,457,972.40 | 1,809.94 |
08/27/14 | 49.81400900 | -0.21 | -0.41 | 49.80000000 | 24573 | -0.01000000 | -0.03 | -0.01000000 | 112,081,521.52 | 1,853.32 |
08/26/14 | 50.02102600 | 0.58 | 1.18 | 50.05000000 | 33179 | 0.03000000 | 0.06 | 0.03000000 | 112,547,310.49 | 1,861.01 |
08/25/14 | 49.43664100 | 0.09 | 0.18 | 49.43000000 | 24105 | -0.01000000 | -0.01 | -0.01000000 | 111,232,442.50 | 1,839.24 |
08/22/14 | 49.34998300 | -0.17 | -0.34 | 49.34000000 | 18396 | -0.01000000 | -0.02 | -0.01000000 | 111,037,463.69 | 1,835.97 |
08/21/14 | 49.51993600 | -0.31 | -0.62 | 49.46000000 | 27163 | -0.06000000 | -0.12 | -0.06000000 | 111,419,856.98 | 1,842.29 |
08/20/14 | 49.83003600 | 0.08 | 0.15 | 49.82010000 | 26639 | -0.01000000 | -0.02 | -0.01000000 | 112,117,582.88 | 1,853.82 |
08/19/14 | 49.75462700 | 0.10 | 0.20 | 49.75000000 | 19502 | 0.00000000 | -0.01 | 0.00000000 | 111,947,911.61 | 1,851.00 |
08/18/14 | 49.65390400 | 0.84 | 1.71 | 49.65000000 | 39745 | 0.00000000 | -0.01 | 0.00000000 | 111,721,285.87 | 1,847.23 |
08/15/14 | 48.81727800 | -0.05 | -0.11 | 48.79000000 | 109377 | -0.03000000 | -0.06 | -0.03000000 | 109,838,876.20 | 1,816.02 |
08/14/14 | 48.87121900 | -0.18 | -0.36 | 48.84990000 | 49585 | -0.02000000 | -0.04 | -0.02000000 | 109,960,244.07 | 1,818.02 |
08/13/14 | 49.04653500 | 0.14 | 0.29 | 49.10000000 | 38794 | 0.05000000 | 0.11 | 0.05000000 | 107,902,379.15 | 1,824.53 |
08/12/14 | 48.90648300 | -0.18 | -0.37 | 48.91000000 | 21992 | 0.00000000 | 0.01 | 0.00000000 | 107,594,263.32 | 1,819.30 |
08/11/14 | 49.08628300 | 0.34 | 0.70 | 49.08000000 | 45769 | -0.01000000 | -0.01 | -0.01000000 | 105,535,510.09 | 1,825.94 |
08/08/14 | 48.74368500 | 0.50 | 1.03 | 48.79000000 | 20576 | 0.05000000 | 0.10 | 0.05000000 | 104,798,923.53 | 1,813.18 |
08/07/14 | 48.24753600 | -0.51 | -1.04 | 48.22000000 | 27401 | -0.03000000 | -0.06 | -0.03000000 | 103,732,203.24 | 1,794.66 |
08/06/14 | 48.75527100 | 0.26 | 0.54 | 48.77000000 | 31350 | 0.01000000 | 0.03 | 0.01000000 | 104,823,833.08 | 1,813.58 |
08/05/14 | 48.49424700 | -0.58 | -1.19 | 48.52000000 | 102318 | 0.03000000 | 0.05 | 0.03000000 | 101,837,919.14 | 1,803.87 |
08/04/14 | 49.07892500 | 0.57 | 1.17 | 49.07000000 | 37773 | -0.01000000 | -0.02 | -0.01000000 | 103,065,744.14 | 1,825.57 |
08/01/14 | 48.51361000 | -0.30 | -0.61 | 48.56000000 | 62438 | 0.05000000 | 0.10 | 0.05000000 | 99,452,900.49 | 1,804.53 |
07/31/14 | 48.80926300 | -0.80 | -1.61 | 48.85000000 | 52214 | 0.04000000 | 0.08 | 0.04000000 | 97,618,527.76 | 1,815.49 |
07/30/14 | 49.60887500 | -0.12 | -0.24 | 49.55000000 | 68448 | -0.06000000 | -0.12 | -0.06000000 | 99,217,750.76 | 1,845.17 |
07/29/14 | 49.73011400 | -0.25 | -0.49 | 49.82000000 | 57503 | 0.09000000 | 0.18 | 0.09000000 | 99,460,228.89 | 1,849.66 |
07/28/14 | 49.97598500 | 0.20 | 0.39 | 50.03000000 | 86528 | 0.05000000 | 0.11 | 0.05000000 | 99,951,971.81 | 1,858.77 |
07/25/14 | 49.78041100 | 0.02 | 0.04 | 49.76000000 | 170063 | -0.02000000 | -0.04 | -0.02000000 | 99,560,822.21 | 1,851.47 |
07/24/14 | 49.76166300 | 0.12 | 0.25 | 49.79000000 | 92086 | 0.03000000 | 0.06 | 0.03000000 | 99,523,327.30 | 1,850.76 |
07/23/14 | 49.63738000 | -0.12 | -0.25 | 49.64000000 | 32714 | 0.00000000 | 0.01 | 0.00000000 | 99,274,760.15 | 1,846.13 |
07/22/14 | 49.76058400 | 0.45 | 0.91 | 49.76000000 | 60918 | 0.00000000 | 0.00 | 0.00000000 | 99,521,168.71 | 1,850.69 |
07/21/14 | 49.31305600 | 0.15 | 0.30 | 49.30000000 | 10141 | -0.01000000 | -0.03 | -0.01000000 | 98,626,112.35 | 1,834.06 |
07/18/14 | 49.16371000 | 0.67 | 1.37 | 49.20000000 | 10478 | 0.04000000 | 0.07 | 0.04000000 | 98,327,420.79 | 1,828.47 |
07/17/14 | 48.49843800 | -0.94 | -1.90 | 48.47000000 | 11799 | -0.03000000 | -0.06 | -0.03000000 | 96,996,876.09 | 1,803.75 |
07/16/14 | 49.43528200 | 0.78 | 1.61 | 49.43000000 | 53798 | -0.01000000 | -0.01 | -0.01000000 | 98,870,565.53 | 1,838.52 |
07/15/14 | 48.65426000 | 0.31 | 0.65 | 48.61000000 | 12867 | -0.04000000 | -0.09 | -0.04000000 | 97,308,520.35 | 1,809.51 |
07/14/14 | 48.33966600 | -0.08 | -0.17 | 48.40000000 | 24911 | 0.06000000 | 0.12 | 0.06000000 | 96,679,333.82 | 1,797.81 |
07/11/14 | 48.42439700 | 0.09 | 0.19 | 48.40000000 | 17485 | -0.02000000 | -0.05 | -0.02000000 | 96,848,794.30 | 1,800.84 |
07/10/14 | 48.33457300 | -0.67 | -1.37 | 48.36000000 | 19751 | 0.03000000 | 0.05 | 0.03000000 | 96,669,147.63 | 1,797.49 |
07/09/14 | 49.00519600 | 0.17 | 0.35 | 48.97000000 | 24674 | -0.04000000 | -0.07 | -0.04000000 | 98,010,393.01 | 1,822.37 |
07/08/14 | 48.83515100 | -0.36 | -0.73 | 48.88000000 | n.a. | 0.04000000 | 0.09 | 0.04000000 | 97,670,302.30 | 1,354.74 |
07/07/14 | 49.19325700 | -0.29 | -0.58 | 49.08000000 | 38036 | -0.11000000 | -0.23 | -0.11000000 | 98,386,515.48 | 1,354.74 |
07/03/14 | 49.48111600 | 0.60 | 1.23 | 49.47000000 | 36748 | -0.01000000 | -0.02 | -0.01000000 | 98,962,233.04 | 1,839.96 |
07/02/14 | 48.87909700 | 0.84 | 1.76 | 48.92000000 | 67453 | 0.04000000 | 0.08 | 0.04000000 | 97,758,195.72 | 1,817.60 |
07/01/14 | 48.03438700 | 0.34 | 0.72 | 48.06000000 | 48098 | 0.03000000 | 0.05 | 0.03000000 | 96,068,775.23 | 1,786.23 |
06/30/14 | 47.69193800 | 0.20 | 0.42 | 47.72000000 | 14677 | 0.03000000 | 0.06 | 0.03000000 | 95,383,877.96 | 1,773.50 |
06/27/14 | 47.49135100 | -0.32 | -0.66 | 47.44000000 | 23704 | -0.05000000 | -0.11 | -0.05000000 | 94,982,702.03 | 1,765.89 |
06/26/14 | 47.80879300 | 0.32 | 0.67 | 47.79000000 | 58264 | -0.02000000 | -0.04 | -0.02000000 | 95,617,585.99 | 1,777.70 |
06/25/14 | 47.49195300 | 0.40 | 0.85 | 47.43000000 | 68339 | -0.06000000 | -0.13 | -0.06000000 | 94,983,907.06 | 1,765.89 |
06/24/14 | 47.09161200 | -0.40 | -0.84 | 47.10000000 | 52912 | 0.01000000 | 0.02 | 0.01000000 | 94,183,225.65 | 1,750.97 |
06/23/14 | 47.49271700 | 0.46 | 0.98 | 47.50000000 | 35573 | 0.01000000 | 0.02 | 0.01000000 | 94,985,435.95 | 1,765.89 |
06/20/14 | 47.02993100 | -0.28 | -0.58 | 46.98000000 | 18303 | -0.05000000 | -0.11 | -0.05000000 | 94,059,862.74 | 1,748.62 |
06/19/14 | 47.30645500 | -0.04 | -0.09 | 47.27000000 | 18802 | -0.04000000 | -0.08 | -0.04000000 | 96,978,232.80 | 1,758.89 |
06/18/14 | 47.34834200 | 0.78 | 1.67 | 47.32000000 | 10854 | -0.03000000 | -0.06 | -0.03000000 | 97,064,102.28 | 1,760.44 |
06/17/14 | 46.57190800 | 0.39 | 0.85 | 46.55000000 | 10444 | -0.02000000 | -0.05 | -0.02000000 | 95,472,412.99 | 1,731.53 |
06/16/14 | 46.17913100 | -0.30 | -0.65 | 46.14000000 | 28810 | -0.04000000 | -0.08 | -0.04000000 | 96,976,177.08 | 1,716.89 |
06/13/14 | 46.47986100 | 0.25 | 0.54 | 46.41000000 | 4548 | -0.07000000 | -0.15 | -0.07000000 | 97,607,709.92 | 1,728.05 |
06/12/14 | 46.22900900 | -0.86 | -1.83 | 46.23000000 | 30276 | 0.00000000 | 0.00 | 0.00000000 | 97,080,918.90 | 1,718.70 |
06/11/14 | 47.09252600 | 0.09 | 0.20 | 47.10000000 | 7531 | 0.01000000 | 0.02 | 0.01000000 | 98,894,305.70 | 1,750.82 |
06/10/14 | 46.99822700 | -0.40 | -0.84 | 46.95000000 | 13025 | -0.05000000 | -0.10 | -0.05000000 | 98,696,277.75 | 1,747.30 |
06/09/14 | 47.39726000 | 0.19 | 0.41 | 47.35000000 | 28526 | -0.05000000 | -0.10 | -0.05000000 | 99,534,246.04 | 1,762.14 |
06/06/14 | 47.20344500 | 0.51 | 1.09 | 47.14000000 | 83908 | -0.06000000 | -0.13 | -0.06000000 | 101,487,407.35 | 1,754.88 |
06/05/14 | 46.69426500 | 0.67 | 1.45 | 46.64000000 | 12527 | -0.05000000 | -0.12 | -0.05000000 | 95,723,243.67 | 1,735.92 |
06/04/14 | 46.02540500 | -0.00 | -0.01 | 45.97000000 | 36726 | -0.06000000 | -0.12 | -0.06000000 | 94,352,080.24 | 1,711.01 |
06/03/14 | 46.02829400 | -0.05 | -0.11 | 46.02000000 | 48642 | -0.01000000 | -0.02 | -0.01000000 | 94,358,002.83 | 1,711.10 |
06/02/14 | 46.07984100 | 0.14 | 0.30 | 46.02000000 | 32686 | -0.06000000 | -0.13 | -0.06000000 | 94,463,674.09 | 1,713.01 |
05/30/14 | 45.93997100 | -0.95 | -2.03 | 45.92000000 | 87631 | -0.02000000 | -0.04 | -0.02000000 | 94,176,941.14 | 1,707.79 |
05/29/14 | 46.89391600 | 0.24 | 0.51 | 46.90000000 | 6155 | 0.01000000 | 0.01 | 0.01000000 | 96,132,529.29 | 1,743.26 |
05/28/14 | 46.65368800 | -0.43 | -0.91 | 46.67000000 | 7638 | 0.02000000 | 0.03 | 0.02000000 | 95,640,060.96 | 1,734.32 |
05/27/14 | 47.07984600 | 0.20 | 0.42 | 47.10000000 | 22481 | 0.02000000 | 0.04 | 0.02000000 | 96,513,684.61 | 1,750.16 |
05/23/14 | 46.88464400 | 0.32 | 0.69 | 46.87000000 | 3147 | -0.01000000 | -0.03 | -0.01000000 | 96,113,521.02 | 1,742.86 |
05/22/14 | 46.56275000 | 0.25 | 0.53 | 46.57000000 | 9573 | 0.01000000 | 0.02 | 0.01000000 | 95,453,639.38 | 1,730.88 |
05/21/14 | 46.31745900 | 0.26 | 0.56 | 46.29000000 | 17850 | -0.03000000 | -0.06 | -0.03000000 | 104,214,283.28 | 1,721.66 |
05/20/14 | 46.05826600 | -0.83 | -1.76 | 46.04000000 | 46297 | -0.02000000 | -0.04 | -0.02000000 | 103,631,099.10 | 1,712.01 |
05/19/14 | 46.88551300 | -0.05 | -0.12 | 46.92000000 | 9877 | 0.03000000 | 0.07 | 0.03000000 | 105,492,405.91 | 1,742.75 |
05/16/14 | 46.94039500 | -0.04 | -0.09 | 46.92000000 | 26355 | -0.02000000 | -0.04 | -0.02000000 | 105,615,888.96 | 1,744.76 |
05/15/14 | 46.98410200 | -0.38 | -0.81 | 47.00000000 | 10348 | 0.02000000 | 0.03 | 0.02000000 | 105,714,231.67 | 1,746.38 |
05/14/14 | 47.36644300 | 0.09 | 0.18 | 47.39000000 | 42948 | 0.02000000 | 0.05 | 0.02000000 | 106,574,497.22 | 1,760.58 |
05/13/14 | 47.27998100 | -0.13 | -0.28 | 47.31000000 | 13392 | 0.03000000 | 0.06 | 0.03000000 | 106,379,957.85 | 1,757.36 |
05/12/14 | 47.41189000 | 1.38 | 2.99 | 47.39000000 | 88545 | -0.02000000 | -0.05 | -0.02000000 | 106,676,752.86 | 1,762.26 |
05/09/14 | 46.03469700 | -0.19 | -0.40 | 46.02000000 | 103373 | -0.01000000 | -0.03 | -0.01000000 | 103,578,069.38 | 1,710.86 |
05/08/14 | 46.22040700 | -0.22 | -0.47 | 46.18000000 | 11060 | -0.04000000 | -0.09 | -0.04000000 | 103,995,917.97 | 1,717.73 |
05/07/14 | 46.43740600 | 0.32 | 0.70 | 46.42000000 | 85590 | -0.02000000 | -0.04 | -0.02000000 | 104,484,164.62 | 1,725.79 |
05/06/14 | 46.11596400 | 0.09 | 0.20 | 46.08990000 | 8860 | -0.03000000 | -0.06 | -0.03000000 | 103,760,920.84 | 1,713.82 |
05/05/14 | 46.02350700 | -0.54 | -1.16 | 45.99000000 | 52868 | -0.03000000 | -0.07 | -0.03000000 | 103,552,891.53 | 1,710.37 |
05/02/14 | 46.56308900 | 0.67 | 1.47 | 46.54000000 | 7400 | -0.02000000 | -0.05 | -0.02000000 | 104,766,951.09 | 1,730.40 |
05/01/14 | 45.88974800 | -0.00 | -0.01 | 45.80000000 | 68870 | -0.09000000 | -0.20 | -0.09000000 | 103,251,935.08 | 1,705.25 |
04/30/14 | 45.89442500 | -0.20 | -0.44 | 45.87000000 | 25313 | -0.02000000 | -0.05 | -0.02000000 | 103,262,456.78 | 1,705.41 |
04/29/14 | 46.09904000 | 0.31 | 0.68 | 46.13000000 | 41159 | 0.03000000 | 0.07 | 0.03000000 | 103,722,841.53 | 1,713.01 |
04/28/14 | 45.78976600 | -0.37 | -0.79 | 45.84000000 | 45331 | 0.05000000 | 0.11 | 0.05000000 | 103,026,974.54 | 1,701.49 |
04/25/14 | 46.15540800 | -0.69 | -1.47 | 46.17000000 | 120645 | 0.01000000 | 0.03 | 0.01000000 | 103,849,669.05 | 1,715.04 |
04/24/14 | 46.84212600 | 0.25 | 0.54 | 46.79000000 | 22224 | -0.05000000 | -0.11 | -0.05000000 | 105,394,783.50 | 1,740.57 |
04/23/14 | 46.58837300 | 0.01 | 0.03 | 46.57000000 | 22959 | -0.02000000 | -0.04 | -0.02000000 | 104,823,840.31 | 1,731.12 |
04/22/14 | 46.57430200 | -0.15 | -0.32 | 46.53000000 | 25702 | -0.04000000 | -0.10 | -0.04000000 | 104,792,179.50 | 1,730.58 |
04/21/14 | 46.72310500 | -0.27 | -0.57 | 46.71000000 | 21846 | -0.01000000 | -0.03 | -0.01000000 | 105,126,986.74 | 1,736.10 |
04/17/14 | 46.99246000 | 0.27 | 0.57 | 47.00000000 | 18539 | 0.01000000 | 0.02 | 0.01000000 | 105,733,035.85 | 1,746.09 |
04/16/14 | 46.72681100 | 0.10 | 0.22 | 46.77000000 | 19483 | 0.04000000 | 0.09 | 0.04000000 | 105,135,326.57 | 1,736.20 |
04/15/14 | 46.62595900 | -0.82 | -1.73 | 46.63000000 | 43332 | 0.00000000 | 0.01 | 0.00000000 | 104,908,409.60 | 1,732.42 |
04/14/14 | 47.44474600 | 0.61 | 1.31 | 47.41000000 | 59168 | -0.03000000 | -0.07 | -0.03000000 | 106,750,679.23 | 1,761.56 |
04/11/14 | 46.83319200 | -0.30 | -0.65 | 46.85000000 | 21419 | 0.02000000 | 0.04 | 0.02000000 | 105,374,683.03 | 1,738.78 |
04/10/14 | 47.13759200 | -0.82 | -1.70 | 47.08000000 | 67346 | -0.06000000 | -0.12 | -0.06000000 | 106,059,584.14 | 1,750.06 |
04/09/14 | 47.95430600 | 0.27 | 0.57 | 47.89000000 | 57044 | -0.06000000 | -0.13 | -0.06000000 | 107,897,189.75 | 1,780.41 |
04/08/14 | 47.68460600 | 0.64 | 1.37 | 47.69000000 | 79515 | 0.01000000 | 0.01 | 0.01000000 | 107,290,363.87 | 1,772.56 |
04/07/14 | 47.04109100 | -0.04 | -0.08 | 47.06000000 | 46453 | 0.02000000 | 0.04 | 0.02000000 | 110,546,565.45 | 1,748.62 |
04/04/14 | 47.07817400 | 0.03 | 0.06 | 47.09000000 | 48120 | 0.01000000 | 0.03 | 0.01000000 | 110,633,711.11 | 1,749.95 |
04/03/14 | 47.05029500 | -0.10 | -0.20 | 47.02000000 | 18449 | -0.03000000 | -0.06 | -0.03000000 | 110,568,195.10 | 1,748.89 |
04/02/14 | 47.14567300 | 0.41 | 0.88 | 47.11000000 | 82074 | -0.04000000 | -0.08 | -0.04000000 | 110,792,333.12 | 1,752.42 |
04/01/14 | 46.73386900 | 0.22 | 0.48 | 46.68000000 | 54164 | -0.05000000 | -0.12 | -0.05000000 | 100,477,820.19 | 1,737.09 |
03/31/14 | 46.51185400 | 0.60 | 1.32 | 46.53000000 | 93410 | 0.02000000 | 0.04 | 0.02000000 | 100,000,486.82 | 1,728.82 |
03/28/14 | 45.90709800 | -0.01 | -0.01 | 45.86000000 | 13820 | -0.05000000 | -0.10 | -0.05000000 | 98,700,261.02 | 1,706.24 |
03/27/14 | 45.91231300 | 0.40 | 0.88 | 45.91000000 | 19407 | 0.00000000 | -0.01 | 0.00000000 | 98,711,473.70 | 1,691.51 |
03/26/14 | 45.51226300 | -0.40 | -0.87 | 45.48000000 | 127771 | -0.03000000 | -0.07 | -0.03000000 | 97,851,366.55 | 1,691.51 |
03/25/14 | 45.90986900 | 0.52 | 1.16 | 45.94000000 | 24785 | 0.03000000 | 0.07 | 0.03000000 | 98,706,218.36 | 1,706.30 |
03/24/14 | 45.38535000 | 0.14 | 0.32 | 45.40000000 | 167671 | 0.01000000 | 0.03 | 0.01000000 | 97,578,502.81 | 1,686.78 |
03/21/14 | 45.24254100 | 0.77 | 1.73 | 45.24000000 | 228278 | 0.00000000 | -0.01 | 0.00000000 | 92,747,211.03 | 1,681.42 |
03/20/14 | 44.47429300 | 0.23 | 0.52 | 44.39000000 | 146722 | -0.08000000 | -0.19 | -0.08000000 | 93,396,016.57 | 1,652.83 |
03/19/14 | 44.24364700 | -0.30 | -0.67 | 44.22000000 | 156787 | -0.02000000 | -0.05 | -0.02000000 | 95,123,841.93 | 1,644.24 |
03/18/14 | 44.54101900 | 0.64 | 1.45 | 44.49000000 | 67948 | -0.05000000 | -0.11 | -0.05000000 | 104,671,396.49 | 1,655.28 |
03/17/14 | 43.90252900 | 0.43 | 0.99 | 43.84000000 | 102945 | -0.06000000 | -0.14 | -0.06000000 | 103,170,945.29 | 1,631.52 |
03/14/14 | 43.47013300 | 0.39 | 0.92 | 43.42000000 | 35281 | -0.05000000 | -0.12 | -0.05000000 | 104,328,320.31 | 1,615.39 |
03/13/14 | 43.07579500 | -0.73 | -1.66 | 43.06000000 | 204457 | -0.02000000 | -0.04 | -0.02000000 | 103,381,910.16 | 1,600.70 |
03/12/14 | 43.80432900 | 0.20 | 0.45 | 43.80000000 | 22524 | 0.00000000 | -0.01 | 0.00000000 | 105,130,389.65 | 1,627.78 |
03/11/14 | 43.60671500 | -0.30 | -0.68 | 43.60000000 | 30447 | -0.01000000 | -0.02 | -0.01000000 | 104,656,116.81 | 1,620.41 |
03/10/14 | 43.90334200 | -0.77 | -1.71 | 43.87000000 | 64113 | -0.03000000 | -0.08 | -0.03000000 | 105,368,022.90 | 1,631.43 |
03/07/14 | 44.66836400 | -0.93 | -2.03 | 44.62000000 | 160389 | -0.05000000 | -0.11 | -0.05000000 | 109,437,491.87 | 1,659.79 |
03/06/14 | 45.59406500 | 0.46 | 1.01 | 45.57000000 | 123582 | -0.02000000 | -0.05 | -0.02000000 | 111,705,461.28 | 1,694.15 |
03/05/14 | 45.13759900 | -0.07 | -0.15 | 45.09000000 | 53303 | -0.05000000 | -0.11 | -0.05000000 | 110,587,119.79 | 1,677.16 |
03/04/14 | 45.20394600 | 0.74 | 1.67 | 45.14000000 | 36787 | -0.06000000 | -0.14 | -0.06000000 | 110,749,668.35 | 1,679.60 |
03/03/14 | 44.46258100 | -0.93 | -2.06 | 44.43000000 | 61670 | -0.03000000 | -0.07 | -0.03000000 | 108,933,325.73 | 1,652.02 |
02/28/14 | 45.39672700 | -0.38 | -0.82 | 45.35000000 | 29212 | -0.05000000 | -0.10 | -0.05000000 | 111,221,982.03 | 1,686.69 |
02/27/14 | 45.77203300 | 0.64 | 1.42 | 45.73000000 | 31388 | -0.04000000 | -0.09 | -0.04000000 | 112,141,483.12 | 1,700.62 |
02/26/14 | 45.13241500 | -0.00 | -0.00 | 45.08000000 | 42268 | -0.05000000 | -0.12 | -0.05000000 | 110,574,417.14 | 1,676.83 |
02/25/14 | 45.13267700 | -0.97 | -2.10 | 45.09000000 | 296229 | -0.04000000 | -0.09 | -0.04000000 | 112,831,694.96 | 1,676.82 |
02/24/14 | 46.09864900 | -0.53 | -1.13 | 46.06000000 | 43034 | -0.04000000 | -0.08 | -0.04000000 | 115,246,624.72 | 1,712.70 |
02/21/14 | 46.62763100 | -0.27 | -0.57 | 46.57000000 | 52743 | -0.06000000 | -0.12 | -0.06000000 | 116,569,078.94 | 1,732.31 |
02/20/14 | 46.89620600 | 0.20 | 0.43 | 46.86000000 | 21535 | -0.04000000 | -0.08 | -0.04000000 | 117,240,516.29 | 1,742.27 |
02/19/14 | 46.69615500 | -0.55 | -1.17 | 46.65000000 | 28283 | -0.05000000 | -0.10 | -0.05000000 | 116,740,387.71 | 1,734.82 |
02/18/14 | 47.24752600 | -0.49 | -1.03 | 47.22000000 | 26861 | -0.03000000 | -0.06 | -0.03000000 | 125,205,946.38 | 1,755.29 |
02/14/14 | 47.74079700 | 0.69 | 1.46 | 47.70000000 | 32559 | -0.04000000 | -0.09 | -0.04000000 | 126,513,112.68 | 1,773.54 |
02/13/14 | 47.05197400 | 0.39 | 0.83 | 47.05000000 | 98162 | 0.00000000 | 0.00 | 0.00000000 | 127,040,331.20 | 1,747.93 |
02/12/14 | 46.66290800 | 0.14 | 0.30 | 46.61000000 | 30567 | -0.05000000 | -0.11 | -0.05000000 | 125,989,853.75 | 1,733.46 |
02/11/14 | 46.52247400 | 1.14 | 2.52 | 46.48000000 | 25061 | -0.04000000 | -0.09 | -0.04000000 | 125,610,680.47 | 1,728.22 |
02/10/14 | 45.37955900 | -0.76 | -1.64 | 45.37000000 | 12921 | -0.01000000 | -0.02 | -0.01000000 | 122,524,809.34 | 1,685.74 |
02/07/14 | 46.13494800 | 0.38 | 0.82 | 46.11000000 | 18416 | -0.02000000 | -0.05 | -0.02000000 | 124,564,361.92 | 1,713.75 |
02/06/14 | 45.75783100 | 1.28 | 2.88 | 45.72000000 | 28659 | -0.04000000 | -0.08 | -0.04000000 | 123,546,145.40 | 1,699.72 |
02/05/14 | 44.47865900 | 0.16 | 0.36 | 44.48000000 | 20506 | 0.00000000 | 0.00 | 0.00000000 | 124,540,245.28 | 1,652.19 |
02/04/14 | 44.31973800 | 0.68 | 1.57 | 44.26000000 | 111365 | -0.06000000 | -0.13 | -0.06000000 | 124,095,268.60 | 1,646.27 |
02/03/14 | 43.63506300 | -1.59 | -3.51 | 43.60000000 | 57791 | -0.04000000 | -0.08 | -0.04000000 | 122,178,178.41 | 1,620.82 |
01/31/14 | 45.22065700 | -0.24 | -0.52 | 45.16000000 | 75009 | -0.06000000 | -0.13 | -0.06000000 | 126,617,842.01 | 1,679.66 |
01/30/14 | 45.45928900 | 0.38 | 0.85 | 45.41000000 | 48085 | -0.05000000 | -0.11 | -0.05000000 | 127,286,011.84 | 1,688.50 |
01/29/14 | 45.07831900 | -0.23 | -0.50 | 45.02000000 | 217945 | -0.06000000 | -0.13 | -0.06000000 | 126,219,294.91 | 1,674.33 |
01/28/14 | 45.30423900 | 0.89 | 2.00 | 45.29990000 | 32605 | 0.00000000 | -0.01 | 0.00000000 | 129,117,083.26 | 1,682.70 |
01/27/14 | 44.41636100 | -0.19 | -0.43 | 44.39000000 | 111645 | -0.03000000 | -0.06 | -0.03000000 | 126,586,629.72 | 1,649.70 |
01/24/14 | 44.60749200 | -1.72 | -3.71 | 44.57000000 | 102788 | -0.04000000 | -0.08 | -0.04000000 | 127,131,352.72 | 1,656.74 |
01/23/14 | 46.32823300 | -0.68 | -1.45 | 46.28000000 | 43704 | -0.05000000 | -0.10 | -0.05000000 | 132,035,464.97 | 1,720.64 |
01/22/14 | 47.01180100 | 0.14 | 0.30 | 46.97030000 | 28806 | -0.04000000 | -0.09 | -0.04000000 | 133,983,634.70 | 1,746.01 |
01/21/14 | 46.86967600 | -0.97 | -2.03 | 46.87000000 | 195844 | 0.00000000 | 0.00 | 0.00000000 | 133,578,578.83 | 1,740.71 |
01/17/14 | 47.84154000 | -0.15 | -0.32 | 47.81000000 | 40596 | -0.03000000 | -0.07 | -0.03000000 | 136,348,390.95 | 1,776.73 |
01/16/14 | 47.99272400 | 0.24 | 0.51 | 47.99000000 | 45722 | 0.00000000 | -0.01 | 0.00000000 | 136,779,264.68 | 1,782.32 |
01/15/14 | 47.75070700 | 0.38 | 0.80 | 47.75000000 | 28495 | 0.00000000 | 0.00 | 0.00000000 | 136,089,515.57 | 1,773.31 |
01/14/14 | 47.37084900 | 0.50 | 1.06 | 47.30000000 | 42150 | -0.07000000 | -0.15 | -0.07000000 | 135,006,922.47 | 1,759.18 |
01/13/14 | 46.87557700 | -0.55 | -1.16 | 46.89000000 | 39972 | 0.01000000 | 0.03 | 0.01000000 | 133,595,396.67 | 1,740.76 |
01/10/14 | 47.42513500 | 0.46 | 0.97 | 47.37010000 | 35322 | -0.06000000 | -0.12 | -0.06000000 | 135,161,636.03 | 1,761.11 |
01/09/14 | 46.96804900 | -0.57 | -1.20 | 46.94000000 | 53611 | -0.03000000 | -0.06 | -0.03000000 | 133,858,940.23 | 1,744.12 |
01/08/14 | 47.53637600 | -0.07 | -0.15 | 47.53000000 | 25723 | -0.01000000 | -0.01 | -0.01000000 | 135,478,673.82 | 1,765.21 |
01/07/14 | 47.60729200 | -0.25 | -0.53 | 47.63000000 | 188238 | 0.02000000 | 0.05 | 0.02000000 | 138,061,148.80 | 1,767.82 |
01/06/14 | 47.85969800 | -0.72 | -1.49 | 47.84000000 | 20978 | -0.02000000 | -0.04 | -0.02000000 | 138,793,126.97 | 1,777.21 |
01/03/14 | 48.58298000 | -0.13 | -0.28 | 48.60000000 | 18379 | 0.02000000 | 0.04 | 0.02000000 | 140,890,642.28 | 1,804.01 |
01/02/14 | 48.71713400 | -1.05 | -2.10 | 48.78000000 | 46120 | 0.06000000 | 0.13 | 0.06000000 | 141,279,688.85 | 1,808.97 |
12/31/13 | 49.76264500 | 0.18 | 0.36 | 49.72000000 | 42148 | -0.04000000 | -0.09 | -0.04000000 | 144,311,671.23 | 1,847.73 |
12/30/13 | 49.58314600 | -0.13 | -0.26 | 49.55000000 | 31995 | -0.03000000 | -0.07 | -0.03000000 | 143,791,125.37 | 1,841.01 |
12/27/13 | 49.71152700 | 0.84 | 1.71 | 49.71000000 | 52327 | 0.00000000 | 0.00 | 0.00000000 | 144,163,430.99 | 1,845.70 |
12/26/13 | 48.87602200 | 0.02 | 0.05 | 48.88000000 | 20914 | 0.00000000 | 0.01 | 0.00000000 | 141,740,464.69 | 1,814.68 |
12/24/13 | 48.85243300 | 0.54 | 1.11 | 48.87000000 | 189736 | 0.02000000 | 0.04 | 0.02000000 | 148,999,923.03 | 1,813.76 |
12/23/13 | 48.31475700 | -0.28 | -0.59 | 48.40000000 | 42079 | 0.09000000 | 0.18 | 0.09000000 | 147,360,009.60 | 1,793.79 |
12/20/13 | 48.59942300 | -0.65 | -1.31 | 48.57000000 | 21929 | -0.03000000 | -0.06 | -0.03000000 | 148,228,241.82 | 1,767.75 |
12/19/13 | 49.24490400 | 0.53 | 1.09 | 49.19000000 | 26242 | -0.05000000 | -0.11 | -0.05000000 | 150,196,958.94 | 1,791.23 |
12/18/13 | 48.71621200 | 0.52 | 1.07 | 48.65000000 | 28296 | -0.07000000 | -0.14 | -0.07000000 | 148,584,448.01 | 1,771.97 |
12/17/13 | 48.19847600 | 0.02 | 0.05 | 48.19000000 | 92385 | -0.01000000 | -0.02 | -0.01000000 | 147,005,352.75 | 1,753.11 |
12/16/13 | 48.17484800 | 0.43 | 0.91 | 48.15000000 | 10671 | -0.02000000 | -0.05 | -0.02000000 | 146,933,288.42 | 1,752.23 |
12/13/13 | 47.73995000 | 0.29 | 0.62 | 47.71000000 | 11215 | -0.03000000 | -0.06 | -0.03000000 | 145,606,847.85 | 1,736.35 |
12/12/13 | 47.44532300 | -0.20 | -0.43 | 47.41000000 | 19863 | -0.04000000 | -0.07 | -0.04000000 | 144,708,236.03 | 1,725.61 |
12/11/13 | 47.64986600 | -1.11 | -2.29 | 47.64000000 | 65248 | -0.01000000 | -0.02 | -0.01000000 | 145,332,092.03 | 1,733.03 |
12/10/13 | 48.76426200 | -0.29 | -0.59 | 48.76000000 | 27887 | 0.00000000 | -0.01 | 0.00000000 | 148,730,999.88 | 1,773.56 |
12/09/13 | 49.05477700 | 0.54 | 1.12 | 49.05000000 | 26640 | 0.00000000 | -0.01 | 0.00000000 | 149,617,072.24 | 1,784.11 |
12/06/13 | 48.51332600 | 0.25 | 0.52 | 48.46000000 | 63194 | -0.05000000 | -0.11 | -0.05000000 | 147,965,646.69 | 1,764.35 |
12/05/13 | 48.26155500 | 0.24 | 0.50 | 48.22000000 | 34128 | -0.04000000 | -0.09 | -0.04000000 | 147,197,744.92 | 1,755.18 |
12/04/13 | 48.01938700 | 0.41 | 0.85 | 47.99000000 | 16414 | -0.03000000 | -0.06 | -0.03000000 | 146,459,131.64 | 1,746.35 |
12/03/13 | 47.61253800 | -0.03 | -0.05 | 47.60480000 | 248688 | -0.01000000 | -0.02 | -0.01000000 | 152,360,123.51 | 1,731.51 |
12/02/13 | 47.63852900 | -0.47 | -0.98 | 47.63000000 | 55442 | -0.01000000 | -0.02 | -0.01000000 | 152,443,294.03 | 1,732.44 |
11/29/13 | 48.11079900 | 0.64 | 1.35 | 48.11000000 | 22452 | 0.00000000 | 0.00 | 0.00000000 | 153,954,559.43 | 1,749.57 |
11/27/13 | 47.47029800 | 0.22 | 0.46 | 47.45000000 | 78096 | -0.02000000 | -0.04 | -0.02000000 | 151,904,955.43 | 1,726.22 |
11/26/13 | 47.25243400 | -0.50 | -1.05 | 47.24000000 | 231927 | -0.01000000 | -0.03 | -0.01000000 | 151,207,791.41 | 1,718.27 |
11/25/13 | 47.75397500 | -0.52 | -1.08 | 47.80000000 | 36899 | 0.05000000 | 0.10 | 0.05000000 | 152,812,722.21 | 1,736.50 |
11/22/13 | 48.27666900 | -0.16 | -0.33 | 48.27000000 | 64122 | -0.01000000 | -0.01 | -0.01000000 | 154,485,342.18 | 1,755.46 |
11/21/13 | 48.43803300 | -0.14 | -0.29 | 48.45000000 | 39574 | 0.01000000 | 0.02 | 0.01000000 | 155,001,707.65 | 1,761.32 |
11/20/13 | 48.57946900 | -0.30 | -0.62 | 48.57000000 | 139971 | -0.01000000 | -0.02 | -0.01000000 | 153,025,328.04 | 1,766.37 |
11/19/13 | 48.88191700 | -0.27 | -0.55 | 48.85000000 | 35555 | -0.03000000 | -0.07 | -0.03000000 | 153,978,039.12 | 1,777.34 |
11/18/13 | 49.15098400 | 0.11 | 0.21 | 49.13000000 | 52507 | -0.02000000 | -0.04 | -0.02000000 | 154,825,600.16 | 1,787.09 |
11/15/13 | 49.04556800 | 0.48 | 0.99 | 49.04000000 | 87864 | -0.01000000 | -0.01 | -0.01000000 | 152,041,262.85 | 1,783.21 |
11/14/13 | 48.56530800 | 0.30 | 0.63 | 48.55000000 | 58367 | -0.02000000 | -0.03 | -0.02000000 | 148,124,189.55 | 1,765.71 |
11/13/13 | 48.26155200 | 0.00 | 0.01 | 48.25000000 | 59124 | -0.01000000 | -0.02 | -0.01000000 | 147,197,733.65 | 1,754.53 |
11/12/13 | 48.25910300 | -0.89 | -1.81 | 48.27000000 | 97020 | 0.01000000 | 0.02 | 0.01000000 | 147,190,264.80 | 1,754.53 |
11/11/13 | 49.14921800 | -0.23 | -0.47 | 49.10000000 | 55044 | -0.05000000 | -0.10 | -0.05000000 | 149,905,117.12 | 1,786.72 |
11/08/13 | 49.38234200 | 0.76 | 1.55 | 49.37000000 | 47767 | -0.01000000 | -0.02 | -0.01000000 | 150,616,145.97 | 1,795.15 |
11/07/13 | 48.62660200 | -1.09 | -2.19 | 48.56000000 | 139908 | -0.07000000 | -0.14 | -0.07000000 | 148,311,136.46 | 1,767.63 |
11/06/13 | 49.71566200 | 0.33 | 0.67 | 49.69000000 | 58680 | -0.03000000 | -0.05 | -0.03000000 | 151,632,769.38 | 1,807.24 |
11/05/13 | 49.38444300 | -0.24 | -0.49 | 49.38000000 | 117168 | 0.00000000 | -0.01 | 0.00000000 | 150,622,552.75 | 1,795.17 |
11/04/13 | 49.62662700 | 1.11 | 2.29 | 49.68000000 | 315815 | 0.05000000 | 0.11 | 0.05000000 | 146,398,551.90 | 1,803.97 |
11/01/13 | 48.51626600 | 0.72 | 1.51 | 48.50000000 | 49189 | -0.02000000 | -0.03 | -0.02000000 | 143,122,987.58 | 1,762.68 |
10/31/13 | 47.79522300 | -0.05 | -0.11 | 47.78000000 | 121660 | -0.02000000 | -0.03 | -0.02000000 | 140,995,909.93 | 1,736.42 |
10/30/13 | 47.84983500 | -0.32 | -0.67 | 47.83000000 | 204253 | -0.02000000 | -0.04 | -0.02000000 | 133,979,538.14 | 1,738.40 |
10/29/13 | 48.17337600 | 0.29 | 0.60 | 48.16000000 | 43246 | -0.01000000 | -0.03 | -0.01000000 | 130,068,117.15 | 1,750.15 |
10/28/13 | 47.88425600 | -0.09 | -0.19 | 47.86000000 | 76495 | -0.02000000 | -0.05 | -0.02000000 | 129,287,492.18 | 1,739.61 |
10/25/13 | 47.97512700 | 0.01 | 0.02 | 47.95000000 | 303089 | -0.03000000 | -0.05 | -0.03000000 | 134,330,357.70 | 1,742.86 |
10/24/13 | 47.96768200 | -0.14 | -0.30 | 47.95000000 | 36364 | -0.02000000 | -0.04 | -0.02000000 | 134,309,512.37 | 1,742.58 |
10/23/13 | 48.11168100 | -0.74 | -1.50 | 48.07000000 | 164984 | -0.04000000 | -0.09 | -0.04000000 | 134,712,707.24 | 1,747.80 |
10/22/13 | 48.84673700 | 0.55 | 1.13 | 48.83000000 | 178515 | -0.02000000 | -0.03 | -0.02000000 | 136,770,865.06 | 1,774.54 |
10/21/13 | 48.30018600 | 0.30 | 0.62 | 48.27000000 | 44623 | -0.03000000 | -0.06 | -0.03000000 | 135,240,523.03 | 1,754.65 |
10/18/13 | 48.00264600 | 0.10 | 0.20 | 48.01000000 | 45950 | 0.01000000 | 0.02 | 0.01000000 | 132,007,277.22 | 1,743.77 |
10/17/13 | 47.90524100 | 0.42 | 0.87 | 47.90000000 | 121996 | -0.01000000 | -0.01 | -0.01000000 | 131,739,414.26 | 1,740.01 |
10/16/13 | 47.49011900 | 0.05 | 0.11 | 47.57000000 | 40390 | 0.08000000 | 0.17 | 0.08000000 | 130,597,828.43 | 1,724.94 |
10/15/13 | 47.43594800 | 0.54 | 1.15 | 47.49000000 | 201453 | 0.05000000 | 0.11 | 0.05000000 | 128,077,061.15 | 1,722.96 |
10/14/13 | 46.89480200 | 0.76 | 1.64 | 46.94000000 | 39409 | 0.05000000 | 0.10 | 0.05000000 | 126,615,967.48 | 1,703.32 |
10/11/13 | 46.13685600 | 0.46 | 1.01 | 46.13000000 | 54505 | -0.01000000 | -0.01 | -0.01000000 | 124,569,511.87 | 1,675.79 |
10/10/13 | 45.67473900 | 1.07 | 2.41 | 45.67000000 | 126898 | 0.00000000 | -0.01 | 0.00000000 | 123,321,797.05 | 1,659.02 |
10/09/13 | 44.60016300 | -0.21 | -0.47 | 44.62000000 | 85607 | 0.02000000 | 0.04 | 0.02000000 | 120,420,442.26 | 1,620.04 |
10/08/13 | 44.81104300 | -0.42 | -0.94 | 44.84000000 | 75729 | 0.03000000 | 0.06 | 0.03000000 | 120,989,817.33 | 1,627.67 |
10/07/13 | 45.23458900 | -0.18 | -0.39 | 45.27000000 | 23085 | 0.04000000 | 0.08 | 0.04000000 | 122,133,392.21 | 1,643.01 |
10/04/13 | 45.41003700 | 0.42 | 0.93 | 45.43000000 | 33942 | 0.02000000 | 0.04 | 0.02000000 | 122,607,101.08 | 1,649.32 |
10/03/13 | 44.99248300 | -0.45 | -0.99 | 45.03000000 | 33942 | 0.04000000 | 0.08 | 0.04000000 | 121,479,705.40 | 1,634.16 |
10/02/13 | 45.44413300 | 0.39 | 0.86 | 45.51000000 | 46541 | 0.07000000 | 0.14 | 0.07000000 | 122,699,161.64 | 1,650.53 |
10/01/13 | 45.05710600 | 0.20 | 0.44 | 45.08000000 | 33761 | 0.02000000 | 0.05 | 0.02000000 | 121,654,187.82 | 1,636.47 |
09/30/13 | 44.85948300 | -0.22 | -0.48 | 44.90000000 | 91627 | 0.04000000 | 0.09 | 0.04000000 | 121,120,605.17 | 1,629.28 |
09/27/13 | 45.07464500 | -0.86 | -1.87 | 45.06000000 | 20509 | -0.01000000 | -0.03 | -0.01000000 | 121,701,542.09 | 1,636.96 |
09/26/13 | 45.93564600 | 0.26 | 0.57 | 45.99000000 | 18107 | 0.05000000 | 0.12 | 0.05000000 | 124,026,244.63 | 1,668.24 |
09/25/13 | 45.67543400 | -0.03 | -0.06 | 45.67000000 | 19867 | -0.01000000 | -0.01 | -0.01000000 | 123,323,673.00 | 1,658.75 |
09/24/13 | 45.70208500 | -0.10 | -0.21 | 45.74000000 | 98063 | 0.04000000 | 0.08 | 0.04000000 | 121,110,525.48 | 1,659.70 |
09/23/13 | 45.79968300 | -0.02 | -0.05 | 45.80000000 | 37759 | 0.00000000 | 0.00 | 0.00000000 | 121,369,160.20 | 1,663.22 |
09/20/13 | 45.82064700 | -0.92 | -1.98 | 45.81000000 | 41462 | -0.01000000 | -0.02 | -0.01000000 | 121,424,715.20 | 1,663.90 |
09/19/13 | 46.74529500 | -0.37 | -0.78 | 46.82000000 | 32652 | 0.07000000 | 0.16 | 0.07000000 | 123,875,033.39 | 1,697.48 |
09/18/13 | 47.11493300 | 1.29 | 2.82 | 47.13000000 | 54725 | 0.02000000 | 0.03 | 0.02000000 | 124,854,572.48 | 1,710.89 |
09/17/13 | 45.82365600 | 0.43 | 0.95 | 45.80000000 | 49948 | -0.02000000 | -0.05 | -0.02000000 | 119,141,506.82 | 1,663.94 |
09/16/13 | 45.39029600 | 0.23 | 0.51 | 45.41000000 | 51618 | 0.02000000 | 0.04 | 0.02000000 | 118,014,771.16 | 1,648.17 |
09/13/13 | 45.16174300 | -0.17 | -0.38 | 45.15000000 | 41142 | -0.01000000 | -0.03 | -0.01000000 | 117,420,532.52 | 1,639.79 |
09/12/13 | 45.33191400 | -0.54 | -1.17 | 45.30000000 | 113713 | -0.03000000 | -0.07 | -0.03000000 | 120,129,572.92 | 1,645.94 |
09/11/13 | 45.86791900 | -0.05 | -0.11 | 45.84000000 | 43113 | -0.03000000 | -0.06 | -0.03000000 | 121,549,986.32 | 1,665.40 |
09/10/13 | 45.92061800 | 0.91 | 2.02 | 45.91000000 | 185525 | -0.01000000 | -0.02 | -0.01000000 | 119,393,609.19 | 1,667.29 |
09/09/13 | 45.01231200 | 1.19 | 2.72 | 45.00000000 | 75023 | -0.01000000 | -0.03 | -0.01000000 | 117,032,013.35 | 1,634.25 |
09/06/13 | 43.82161800 | 0.19 | 0.42 | 43.79000000 | 66728 | -0.03000000 | -0.07 | -0.03000000 | 113,936,208.25 | 1,590.93 |
09/05/13 | 43.63658800 | 0.42 | 0.97 | 43.60000000 | 18710 | -0.04000000 | -0.08 | -0.04000000 | 113,455,128.86 | 1,584.19 |
09/04/13 | 43.21592100 | 0.56 | 1.31 | 43.20000000 | 18209 | -0.02000000 | -0.04 | -0.02000000 | 112,361,395.09 | 1,568.88 |
09/03/13 | 42.65783300 | 0.99 | 2.38 | 42.67000000 | 41526 | 0.01000000 | 0.03 | 0.01000000 | 110,910,366.98 | 1,548.57 |
08/30/13 | 41.66542000 | -0.45 | -1.07 | 41.68000000 | 22095 | 0.01000000 | 0.03 | 0.01000000 | 108,330,092.80 | 1,513.14 |
08/29/13 | 42.11505500 | -0.37 | -0.86 | 42.11000000 | 22095 | -0.01000000 | -0.01 | -0.01000000 | 109,499,143.49 | 1,529.44 |
08/28/13 | 42.48048600 | 0.20 | 0.47 | 42.50000000 | 43749 | 0.02000000 | 0.05 | 0.02000000 | 110,449,264.26 | 1,542.70 |
08/27/13 | 42.27992000 | -1.05 | -2.43 | 42.28000000 | 47114 | 0.00000000 | 0.00 | 0.00000000 | 109,927,794.55 | 1,535.39 |
08/26/13 | 43.33344800 | -0.30 | -0.68 | 43.32000000 | 96580 | -0.01000000 | -0.03 | -0.01000000 | 112,666,966.38 | 1,573.66 |
08/23/13 | 43.62861400 | 0.36 | 0.84 | 43.61000000 | 30091 | -0.02000000 | -0.04 | -0.02000000 | 113,434,397.01 | 1,584.34 |
08/22/13 | 43.26667300 | 1.15 | 2.74 | 43.31000000 | 24795 | 0.04000000 | 0.10 | 0.04000000 | 112,493,352.13 | 1,571.15 |
08/21/13 | 42.11177300 | -0.85 | -1.98 | 42.10000000 | 72598 | -0.01000000 | -0.03 | -0.01000000 | 109,490,611.51 | 1,529.18 |
08/20/13 | 42.96448900 | -0.07 | -0.16 | 42.99000000 | 45741 | 0.03000000 | 0.06 | 0.03000000 | 111,707,672.59 | 1,560.15 |
08/19/13 | 43.03494800 | -0.49 | -1.13 | 43.02000000 | 59484 | -0.01000000 | -0.03 | -0.01000000 | 111,890,866.05 | 1,562.69 |
08/16/13 | 43.52778400 | -0.13 | -0.31 | 43.56000000 | 34767 | 0.03000000 | 0.07 | 0.03000000 | 113,172,239.83 | 1,580.52 |
08/15/13 | 43.66174200 | -0.39 | -0.89 | 43.65000000 | 63260 | -0.01000000 | -0.03 | -0.01000000 | 113,520,530.77 | 1,585.37 |
08/14/13 | 44.05367800 | 0.26 | 0.60 | 44.02000000 | 113044 | -0.03000000 | -0.08 | -0.03000000 | 114,539,564.33 | 1,599.51 |
08/13/13 | 43.79117600 | -0.14 | -0.33 | 43.78000000 | 43875 | -0.01000000 | -0.03 | -0.01000000 | 113,857,058.00 | 1,589.97 |
08/12/13 | 43.93518100 | 0.21 | 0.47 | 43.92000000 | 275622 | -0.02000000 | -0.03 | -0.02000000 | 112,034,713.29 | 1,595.06 |
08/09/13 | 43.72803100 | 1.43 | 3.38 | 43.71000000 | 71251 | -0.02000000 | -0.04 | -0.02000000 | 111,506,479.72 | 1,587.50 |
08/08/13 | 42.29943700 | 1.25 | 3.05 | 42.29000000 | 55347 | -0.01000000 | -0.02 | -0.01000000 | 107,863,564.63 | 1,535.63 |
08/07/13 | 41.04625200 | 0.19 | 0.46 | 41.09000000 | 21981 | 0.04000000 | 0.11 | 0.04000000 | 104,667,945.13 | 1,490.13 |
08/06/13 | 40.85758800 | -0.56 | -1.36 | 40.83000000 | 18594 | -0.03000000 | -0.07 | -0.03000000 | 104,186,849.48 | 1,483.27 |
08/05/13 | 41.42068400 | 0.02 | 0.04 | 41.40000000 | 17707 | -0.02000000 | -0.05 | -0.02000000 | 105,622,746.55 | 1,503.70 |
08/02/13 | 41.40492400 | 0.15 | 0.35 | 41.44000000 | 48273 | 0.04000000 | 0.08 | 0.04000000 | 105,582,557.68 | 1,503.08 |
08/01/13 | 41.25930800 | 0.44 | 1.09 | 41.20000000 | 69624 | -0.06000000 | -0.14 | -0.06000000 | 105,211,236.78 | 1,497.78 |
07/31/13 | 40.81630000 | -0.22 | -0.54 | 40.77000000 | 14525 | -0.05000000 | -0.11 | -0.05000000 | 104,081,567.01 | 1,481.69 |
07/30/13 | 41.03711800 | -0.18 | -0.44 | 41.05000000 | 45324 | 0.01000000 | 0.03 | 0.01000000 | 104,644,650.95 | 1,489.69 |
07/29/13 | 41.21680500 | -0.22 | -0.54 | 41.26000000 | 38467 | 0.04000000 | 0.10 | 0.04000000 | 105,102,854.86 | 1,496.20 |
07/26/13 | 41.44084200 | 0.26 | 0.62 | 41.44000000 | 18706 | 0.00000000 | 0.00 | 0.00000000 | 105,674,149.13 | 1,504.29 |
07/25/13 | 41.18433400 | 0.25 | 0.62 | 41.22000000 | 22406 | 0.04000000 | 0.09 | 0.04000000 | 105,020,053.65 | 1,494.96 |
07/24/13 | 40.92956400 | -0.65 | -1.57 | 40.96000000 | 49934 | 0.03000000 | 0.07 | 0.03000000 | 104,370,389.54 | 1,485.70 |
07/23/13 | 41.58181500 | 0.90 | 2.21 | 41.56000000 | 52912 | -0.02000000 | -0.05 | -0.02000000 | 106,033,630.72 | 1,509.36 |
07/22/13 | 40.68139400 | 0.44 | 1.08 | 40.66000000 | 42526 | -0.02000000 | -0.05 | -0.02000000 | 103,737,556.08 | 1,476.66 |
07/19/13 | 40.24474300 | -0.34 | -0.83 | 40.24000000 | 37260 | 0.00000000 | -0.01 | 0.00000000 | 102,624,095.13 | 1,460.76 |
07/18/13 | 40.58075800 | 0.21 | 0.53 | 40.53000000 | 25436 | -0.05000000 | -0.13 | -0.05000000 | 103,480,934.48 | 1,472.94 |
07/17/13 | 40.36853200 | 0.58 | 1.46 | 40.32000000 | 32090 | -0.05000000 | -0.12 | -0.05000000 | 102,939,757.78 | 1,465.22 |
07/16/13 | 39.78898500 | 0.31 | 0.77 | 39.74000000 | 29655 | -0.05000000 | -0.12 | -0.05000000 | 101,461,913.42 | 1,444.17 |
07/15/13 | 39.48300100 | 0.38 | 0.97 | 39.43000000 | 17484 | -0.05000000 | -0.13 | -0.05000000 | 100,681,654.36 | 1,433.05 |
07/12/13 | 39.10234600 | -0.76 | -1.90 | 39.06000000 | 15838 | -0.04000000 | -0.11 | -0.04000000 | 99,710,982.49 | 1,419.19 |
07/11/13 | 39.85796000 | 1.53 | 4.00 | 39.84000000 | 30152 | -0.02000000 | -0.05 | -0.02000000 | 101,637,800.45 | 1,446.60 |
07/10/13 | 38.32499400 | -0.23 | -0.59 | 38.32000000 | 30306 | 0.00000000 | -0.01 | 0.00000000 | 99,644,985.19 | 1,390.94 |
07/09/13 | 38.55323700 | 0.56 | 1.47 | 38.51000000 | 40281 | -0.04000000 | -0.11 | -0.04000000 | 100,238,417.95 | 1,399.21 |
07/08/13 | 37.99412600 | 0.14 | 0.37 | 37.95000000 | 20781 | -0.04000000 | -0.12 | -0.04000000 | 98,784,729.26 | 1,378.90 |
07/05/13 | 37.85298100 | -0.13 | -0.33 | 37.84000000 | 28987 | -0.01000000 | -0.03 | -0.01000000 | 98,417,751.71 | 1,373.67 |
07/03/13 | 37.97918300 | -0.44 | -1.14 | 37.98000000 | 16838 | 0.00000000 | 0.00 | 0.00000000 | 98,745,876.70 | 1,378.22 |
07/02/13 | 38.41535500 | -0.08 | -0.21 | 38.42000000 | 29264 | 0.00000000 | 0.01 | 0.00000000 | 99,879,923.55 | 1,394.04 |
07/01/13 | 38.49520200 | 0.45 | 1.19 | 38.45000000 | 48379 | -0.05000000 | -0.12 | -0.05000000 | 103,937,047.27 | 1,396.92 |
06/28/13 | 38.04092400 | -0.15 | -0.40 | 38.00000000 | 88507 | -0.04000000 | -0.11 | -0.04000000 | 102,710,496.30 | 1,380.42 |
06/27/13 | 38.19558600 | 0.53 | 1.40 | 38.21000000 | 78402 | 0.01000000 | 0.04 | 0.01000000 | 105,037,861.63 | 1,385.90 |
06/26/13 | 37.66689100 | -0.08 | -0.20 | 37.62000000 | 171772 | -0.05000000 | -0.12 | -0.05000000 | 105,467,295.19 | 1,366.70 |
06/25/13 | 37.74416500 | 0.78 | 2.12 | 37.78000000 | 139147 | 0.04000000 | 0.09 | 0.04000000 | 105,683,664.04 | 1,369.49 |
06/24/13 | 36.96195300 | -1.24 | -3.25 | 36.94000000 | 50472 | -0.02000000 | -0.06 | -0.02000000 | 103,493,469.42 | 1,341.12 |
06/21/13 | 38.20375000 | -0.32 | -0.84 | 38.21000000 | 90090 | 0.01000000 | 0.02 | 0.01000000 | 103,150,127.62 | 1,386.10 |
06/20/13 | 38.52814700 | -1.03 | -2.61 | 38.52000000 | 58695 | -0.01000000 | -0.02 | -0.01000000 | 107,878,812.45 | 1,397.85 |
06/19/13 | 39.55943200 | -0.63 | -1.57 | 39.56000000 | 23078 | 0.00000000 | 0.00 | 0.00000000 | 110,766,410.78 | 1,435.22 |
06/18/13 | 40.18901600 | 0.35 | 0.88 | 40.17000000 | 22699 | -0.02000000 | -0.05 | -0.02000000 | 112,529,246.78 | 1,458.04 |
06/17/13 | 39.83810800 | 0.09 | 0.23 | 39.83000000 | 32259 | -0.01000000 | -0.02 | -0.01000000 | 111,546,703.21 | 1,445.30 |
06/14/13 | 39.74674300 | -0.55 | -1.37 | 39.73000000 | 74493 | -0.02000000 | -0.04 | -0.02000000 | 111,290,881.47 | 1,441.94 |
06/13/13 | 40.29950600 | 1.47 | 3.80 | 40.28000000 | 38556 | -0.02000000 | -0.05 | -0.02000000 | 112,838,618.34 | 1,461.97 |
06/12/13 | 38.82554600 | -0.27 | -0.70 | 38.80000000 | 78164 | -0.03000000 | -0.07 | -0.03000000 | 108,711,531.40 | 1,408.51 |
06/11/13 | 39.09782400 | -0.75 | -1.89 | 39.11000000 | 84132 | 0.01000000 | 0.03 | 0.01000000 | 109,473,909.48 | 1,418.37 |
06/10/13 | 39.85169400 | -0.29 | -0.73 | 39.83000000 | 23087 | -0.02000000 | -0.05 | -0.02000000 | 111,584,743.21 | 1,445.68 |
06/07/13 | 40.14497200 | -0.16 | -0.41 | 40.16000000 | 25636 | 0.02000000 | 0.04 | 0.02000000 | 112,405,923.72 | 1,456.80 |
06/06/13 | 40.30869400 | 0.28 | 0.71 | 40.30000000 | 51632 | -0.01000000 | -0.02 | -0.01000000 | 112,864,344.26 | 1,462.72 |
06/05/13 | 40.02560100 | -1.07 | -2.60 | 39.99000000 | 37388 | -0.04000000 | -0.09 | -0.04000000 | 112,071,683.68 | 1,452.44 |
06/04/13 | 41.09503800 | 0.07 | 0.17 | 41.08000000 | 39879 | -0.02000000 | -0.04 | -0.02000000 | 113,011,356.34 | 1,491.20 |
06/03/13 | 41.02558100 | 0.69 | 1.72 | 41.01000000 | 92566 | -0.02000000 | -0.04 | -0.02000000 | 110,769,069.69 | 1,488.68 |
05/31/13 | 40.33277300 | -1.24 | -2.98 | 40.33000000 | 112117 | 0.00000000 | -0.01 | 0.00000000 | 108,898,488.99 | 1,463.50 |
05/30/13 | 41.57189500 | 0.34 | 0.83 | 41.57000000 | 47709 | 0.00000000 | 0.00 | 0.00000000 | 112,244,118.37 | 1,507.79 |
05/29/13 | 41.22790400 | -0.51 | -1.22 | 41.25000000 | 153908 | 0.02000000 | 0.05 | 0.02000000 | 111,315,343.23 | 1,495.31 |
05/28/13 | 41.73576500 | 0.07 | 0.17 | 41.76000000 | 36846 | 0.02000000 | 0.06 | 0.02000000 | 112,686,567.54 | 1,513.71 |
05/24/13 | 41.66677300 | -0.43 | -1.02 | 41.67000000 | 123221 | 0.00000000 | 0.01 | 0.00000000 | 112,500,288.15 | 1,511.14 |
05/23/13 | 42.09731900 | -0.52 | -1.21 | 42.09000000 | 80595 | -0.01000000 | -0.02 | -0.01000000 | 113,662,761.29 | 1,526.74 |
05/22/13 | 42.61349900 | -0.61 | -1.40 | 42.61000000 | 169886 | 0.00000000 | -0.01 | 0.00000000 | 115,056,449.73 | 1,545.43 |
05/21/13 | 43.21993800 | 0.45 | 1.05 | 43.20000000 | 57522 | -0.02000000 | -0.05 | -0.02000000 | 110,210,841.89 | 1,567.40 |
05/20/13 | 42.77277800 | 0.69 | 1.64 | 42.75000000 | 30505 | -0.02000000 | -0.05 | -0.02000000 | 109,070,583.96 | 1,551.18 |
05/17/13 | 42.08271600 | 0.51 | 1.22 | 42.05000000 | 40464 | -0.03000000 | -0.08 | -0.03000000 | 107,310,927.78 | 1,526.12 |
05/16/13 | 41.57753900 | -0.47 | -1.13 | 41.55000000 | 32895 | -0.03000000 | -0.07 | -0.03000000 | 106,022,726.52 | 1,507.80 |
05/15/13 | 42.05208200 | -0.56 | -1.31 | 42.02000000 | 151989 | -0.03000000 | -0.08 | -0.03000000 | 107,232,809.47 | 1,524.99 |
05/14/13 | 42.61086600 | -0.41 | -0.96 | 42.59000000 | 43090 | -0.02000000 | -0.05 | -0.02000000 | 108,657,709.16 | 1,545.23 |
05/13/13 | 43.02392000 | -0.55 | -1.25 | 43.01000000 | 37747 | -0.01000000 | -0.03 | -0.01000000 | 109,710,998.19 | 1,560.20 |
05/10/13 | 43.57010100 | 0.03 | 0.06 | 43.55000000 | 71229 | -0.02000000 | -0.05 | -0.02000000 | 111,103,757.81 | 1,579.99 |
05/09/13 | 43.54335900 | -0.53 | -1.20 | 43.54000000 | 59160 | 0.00000000 | -0.01 | 0.00000000 | 111,035,566.35 | 1,578.77 |
05/08/13 | 44.07201400 | 0.83 | 1.92 | 44.05000000 | 88747 | -0.02000000 | -0.05 | -0.02000000 | 112,383,636.66 | 1,597.91 |
05/07/13 | 43.24330700 | 0.48 | 1.11 | 43.21000000 | 74046 | -0.03000000 | -0.08 | -0.03000000 | 110,270,433.48 | 1,567.88 |
05/06/13 | 42.76819400 | 0.10 | 0.24 | 42.76000000 | 44965 | -0.01000000 | -0.02 | -0.01000000 | 109,058,894.86 | 1,550.66 |
05/03/13 | 42.66491100 | 1.26 | 3.05 | 42.59000000 | 172448 | -0.07000000 | -0.18 | -0.07000000 | 110,928,768.83 | 1,546.87 |
05/02/13 | 41.40247900 | -0.15 | -0.37 | 41.40000000 | 78606 | 0.00000000 | -0.01 | 0.00000000 | 107,646,446.23 | 1,501.11 |
05/01/13 | 41.55704900 | -0.91 | -2.14 | 41.55900000 | 109119 | 0.00000000 | 0.00 | 0.00000000 | 108,048,327.59 | 1,505.90 |
04/30/13 | 42.46770400 | 0.56 | 1.34 | 42.37000000 | 230842 | -0.10000000 | -0.23 | -0.10000000 | 116,786,188.65 | 1,538.90 |
04/29/13 | 41.90750800 | 0.54 | 1.32 | 41.96000000 | 71691 | 0.05000000 | 0.13 | 0.05000000 | 115,245,649.52 | 1,520.76 |
04/26/13 | 41.36280600 | -0.75 | -1.77 | 41.35000000 | 158631 | -0.01000000 | -0.03 | -0.01000000 | 113,747,718.87 | 1,498.79 |
04/25/13 | 42.10861600 | 0.54 | 1.30 | 42.06000000 | 65011 | -0.05000000 | -0.12 | -0.05000000 | 115,798,696.02 | 1,525.80 |
04/24/13 | 41.56972200 | 0.94 | 2.30 | 41.51000000 | 86397 | -0.06000000 | -0.14 | -0.06000000 | 114,316,736.74 | 1,506.25 |
04/23/13 | 40.63456400 | 0.26 | 0.64 | 40.63000000 | 352473 | 0.00000000 | -0.01 | 0.00000000 | 117,840,238.12 | 1,472.33 |
04/22/13 | 40.37562000 | -0.08 | -0.19 | 40.35000000 | 41274 | -0.03000000 | -0.06 | -0.03000000 | 117,089,299.38 | 1,462.93 |
04/19/13 | 40.45400500 | 0.34 | 0.85 | 40.42000000 | 72499 | -0.03000000 | -0.08 | -0.03000000 | 117,316,614.87 | 1,465.75 |
04/18/13 | 40.11253100 | 0.24 | 0.60 | 40.05000000 | 102758 | -0.06000000 | -0.16 | -0.06000000 | 120,337,593.37 | 1,453.35 |
04/17/13 | 39.87246400 | -1.03 | -2.51 | 39.78000000 | 293132 | -0.09000000 | -0.23 | -0.09000000 | 119,617,393.26 | 1,444.62 |
04/16/13 | 40.89863000 | 0.65 | 1.61 | 40.86000000 | 83015 | -0.04000000 | -0.09 | -0.04000000 | 122,695,892.08 | 1,483.64 |
04/15/13 | 40.24997400 | -2.01 | -4.76 | 40.23000000 | 241572 | -0.02000000 | -0.05 | -0.02000000 | 120,749,924.82 | 1,460.09 |
04/12/13 | 42.26049100 | -0.43 | -1.02 | 42.25000000 | 86598 | -0.01000000 | -0.02 | -0.01000000 | 126,781,474.92 | 1,532.99 |
04/11/13 | 42.69404000 | -0.48 | -1.11 | 42.69000000 | 66027 | 0.00000000 | -0.01 | 0.00000000 | 128,082,121.71 | 1,548.70 |
04/10/13 | 43.17129700 | -0.02 | -0.05 | 43.15000000 | 91192 | -0.02000000 | -0.05 | -0.02000000 | 129,513,893.91 | 1,565.99 |
04/09/13 | 43.19212600 | 1.40 | 3.35 | 43.23000000 | 41503 | 0.04000000 | 0.09 | 0.04000000 | 129,576,379.37 | 1,565.08 |
04/08/13 | 41.79163600 | 0.11 | 0.26 | 41.82000000 | 28954 | 0.03000000 | 0.07 | 0.03000000 | 127,464,491.27 | 1,514.34 |
04/05/13 | 41.68517800 | -0.01 | -0.01 | 41.66000000 | 55456 | -0.03000000 | -0.06 | -0.03000000 | 127,139,793.77 | 1,510.37 |
04/04/13 | 41.69121200 | 0.10 | 0.25 | 41.64000000 | 66906 | -0.05000000 | -0.12 | -0.05000000 | 127,158,198.95 | 1,510.57 |
04/03/13 | 41.58676200 | -0.35 | -0.84 | 41.64000000 | 63858 | 0.05000000 | 0.13 | 0.05000000 | 126,839,626.66 | 1,506.77 |
04/02/13 | 41.93800600 | -1.00 | -2.32 | 41.87000000 | 83218 | -0.07000000 | -0.16 | -0.07000000 | 127,910,918.73 | 1,519.47 |
04/01/13 | 42.93432500 | -0.68 | -1.56 | 42.93000000 | 29705 | 0.00000000 | -0.01 | 0.00000000 | 130,949,691.55 | 1,555.54 |
03/28/13 | 43.61486400 | -0.19 | -0.44 | 43.54000000 | 16038 | -0.07000000 | -0.17 | -0.07000000 | 133,025,335.71 | 1,580.17 |
03/27/13 | 43.80954400 | 0.01 | 0.02 | 43.76000000 | 14630 | -0.05000000 | -0.11 | -0.05000000 | 133,619,110.26 | 1,587.13 |
03/26/13 | 43.79865400 | 0.30 | 0.70 | 43.74000000 | 16291 | -0.06000000 | -0.13 | -0.06000000 | 133,585,895.94 | 1,586.69 |
03/25/13 | 43.49415800 | -0.14 | -0.31 | 43.47000000 | 38156 | -0.02000000 | -0.06 | -0.02000000 | 130,482,475.34 | 1,576.84 |
03/22/13 | 43.62932800 | -0.04 | -0.09 | 43.63950000 | 12679 | 0.01000000 | 0.02 | 0.01000000 | 130,887,986.17 | 1,581.69 |
03/21/13 | 43.66769300 | -0.23 | -0.52 | 43.65000000 | 127453 | -0.02000000 | -0.04 | -0.02000000 | 131,003,079.99 | 1,583.06 |
03/20/13 | 43.89378500 | 0.47 | 1.08 | 43.84000000 | 63451 | -0.05000000 | -0.12 | -0.05000000 | 131,681,355.06 | 1,591.24 |
03/19/13 | 43.42564600 | -0.92 | -2.07 | 43.39000000 | 53255 | -0.04000000 | -0.08 | -0.04000000 | 130,276,939.56 | 1,574.25 |
03/18/13 | 44.34457700 | -0.52 | -1.15 | 44.36000000 | 41971 | 0.02000000 | 0.03 | 0.02000000 | 133,033,733.71 | 1,607.54 |
03/15/13 | 44.86252800 | -0.00 | -0.01 | 44.86000000 | 26098 | 0.00000000 | -0.01 | 0.00000000 | 134,587,584.49 | 1,626.27 |
03/14/13 | 44.86635300 | -0.02 | -0.04 | 44.81000000 | 114796 | -0.06000000 | -0.13 | -0.06000000 | 134,599,061.84 | 1,626.39 |
03/13/13 | 44.88456700 | -0.80 | -1.74 | 44.81000000 | 90016 | -0.07000000 | -0.17 | -0.07000000 | 139,142,157.75 | 1,627.03 |
03/12/13 | 45.68087200 | -0.14 | -0.30 | 45.72000000 | 67444 | 0.04000000 | 0.09 | 0.04000000 | 141,610,703.95 | 1,655.88 |
03/11/13 | 45.81743400 | -0.20 | -0.44 | 45.85000000 | 14808 | 0.03000000 | 0.07 | 0.03000000 | 142,034,047.45 | 1,660.81 |
03/08/13 | 46.01886600 | 0.24 | 0.52 | 45.99000000 | 113894 | -0.03000000 | -0.06 | -0.03000000 | 142,658,485.24 | 1,668.06 |
03/07/13 | 45.78087600 | 0.23 | 0.52 | 45.75000000 | 29909 | -0.03000000 | -0.07 | -0.03000000 | 141,920,718.50 | 1,659.42 |
03/06/13 | 45.54592700 | 1.09 | 2.45 | 45.55000000 | 93015 | 0.00000000 | 0.01 | 0.00000000 | 141,192,375.10 | 1,650.87 |
03/05/13 | 44.45481900 | 0.37 | 0.83 | 44.47000000 | 57411 | 0.02000000 | 0.03 | 0.02000000 | 137,809,939.53 | 1,611.25 |
03/04/13 | 44.08967500 | -0.69 | -1.54 | 44.11000000 | 221613 | 0.02000000 | 0.05 | 0.02000000 | 136,677,993.27 | 1,598.00 |
03/01/13 | 44.77727100 | -0.86 | -1.89 | 44.82000000 | 59206 | 0.04000000 | 0.10 | 0.04000000 | 138,809,541.10 | 1,622.84 |
02/28/13 | 45.63897200 | -0.16 | -0.35 | 45.64000000 | 102186 | 0.00000000 | 0.00 | 0.00000000 | 141,480,816.18 | 1,654.02 |
02/27/13 | 45.80018600 | 0.57 | 1.26 | 45.82000000 | 154876 | 0.02000000 | 0.04 | 0.02000000 | 141,980,576.94 | 1,659.84 |
02/26/13 | 45.23000700 | 0.34 | 0.77 | 45.25000000 | 151864 | 0.02000000 | 0.04 | 0.02000000 | 142,474,524.35 | 1,639.19 |
02/25/13 | 44.88566500 | -0.99 | -2.16 | 44.92000000 | 82935 | 0.03000000 | 0.08 | 0.03000000 | 141,389,844.96 | 1,626.69 |
02/22/13 | 45.87880600 | 0.10 | 0.21 | 45.84000000 | 61505 | -0.04000000 | -0.08 | -0.04000000 | 144,518,240.34 | 1,662.63 |
02/21/13 | 45.78295600 | -0.89 | -1.91 | 45.79000000 | 103830 | 0.01000000 | 0.02 | 0.01000000 | 144,216,314.04 | 1,659.13 |
02/20/13 | 46.67360000 | -1.94 | -3.99 | 46.66000000 | 144126 | -0.01000000 | -0.03 | -0.01000000 | 149,355,521.90 | 1,691.40 |
02/19/13 | 48.61484000 | -0.12 | -0.25 | 48.55000000 | 79466 | -0.06000000 | -0.13 | -0.06000000 | 155,567,491.05 | 1,761.72 |
02/15/13 | 48.73555300 | -0.39 | -0.79 | 48.70000000 | 55853 | -0.04000000 | -0.07 | -0.04000000 | 155,953,771.82 | 1,766.01 |
02/14/13 | 49.12504300 | 0.23 | 0.47 | 49.09000000 | 32353 | -0.04000000 | -0.07 | -0.04000000 | 157,200,140.65 | 1,780.10 |
02/13/13 | 48.89526100 | -0.18 | -0.37 | 48.86000000 | 49463 | -0.04000000 | -0.07 | -0.04000000 | 156,464,836.19 | 1,771.76 |
02/12/13 | 49.07835700 | 0.09 | 0.19 | 49.05000000 | 43104 | -0.03000000 | -0.06 | -0.03000000 | 157,050,745.34 | 1,778.37 |
02/11/13 | 48.98423600 | -0.06 | -0.13 | 49.00000000 | 56033 | 0.02000000 | 0.03 | 0.02000000 | 156,749,556.97 | 1,774.94 |
02/08/13 | 49.04806800 | 0.13 | 0.26 | 49.00000000 | 114320 | -0.05000000 | -0.10 | -0.05000000 | 156,953,819.19 | 1,777.19 |
02/07/13 | 48.92126600 | -0.52 | -1.05 | 48.93000000 | 79830 | 0.01000000 | 0.02 | 0.01000000 | 156,548,052.18 | 1,772.57 |
02/06/13 | 49.43804500 | 0.78 | 1.60 | 49.38000000 | 250182 | -0.06000000 | -0.12 | -0.06000000 | 160,673,649.15 | 1,791.27 |
02/05/13 | 48.66175900 | 0.04 | 0.09 | 48.64000000 | 87282 | -0.02000000 | -0.04 | -0.02000000 | 158,150,718.50 | 1,763.14 |
02/04/13 | 48.61799600 | -0.98 | -1.97 | 48.58000000 | 67277 | -0.04000000 | -0.08 | -0.04000000 | 160,439,387.23 | 1,761.53 |
02/01/13 | 49.59303400 | 0.77 | 1.58 | 49.62000000 | 46767 | 0.03000000 | 0.05 | 0.03000000 | 163,657,013.73 | 1,796.78 |
01/31/13 | 48.82370700 | 0.49 | 1.01 | 48.84000000 | 27980 | 0.02000000 | 0.03 | 0.02000000 | 161,118,236.14 | 1,768.89 |
01/30/13 | 48.33642100 | -0.66 | -1.35 | 48.29000000 | 41995 | -0.05000000 | -0.10 | -0.05000000 | 159,510,189.78 | 1,751.22 |
01/29/13 | 48.99756100 | 0.65 | 1.34 | 48.97000000 | 257283 | -0.03000000 | -0.06 | -0.03000000 | 161,691,954.52 | 1,775.14 |
01/28/13 | 48.35055600 | -0.64 | -1.30 | 48.26000000 | 63323 | -0.09000000 | -0.19 | -0.09000000 | 159,556,835.41 | 1,751.69 |
01/25/13 | 48.98766100 | 0.05 | 0.10 | 48.96000000 | 44527 | -0.03000000 | -0.06 | -0.03000000 | 161,659,283.82 | 1,774.70 |
01/24/13 | 48.94008900 | -0.42 | -0.84 | 48.92000000 | 106613 | -0.02000000 | -0.04 | -0.02000000 | 161,502,296.95 | 1,772.95 |
01/23/13 | 49.35711200 | -0.37 | -0.75 | 49.33000000 | 68236 | -0.03000000 | -0.05 | -0.03000000 | 162,878,469.91 | 1,788.03 |
01/22/13 | 49.73105000 | 0.52 | 1.06 | 49.77000000 | 43539 | 0.04000000 | 0.08 | 0.04000000 | 164,112,467.44 | 1,801.55 |
01/18/13 | 49.20749700 | 0.24 | 0.50 | 49.20000000 | 29185 | -0.01000000 | -0.02 | -0.01000000 | 164,845,116.23 | 1,782.51 |
01/17/13 | 48.96507400 | 0.39 | 0.79 | 48.96000000 | 78270 | -0.01000000 | -0.01 | -0.01000000 | 154,239,984.19 | 1,773.71 |
01/16/13 | 48.57944900 | -0.61 | -1.24 | 48.56000000 | 150352 | -0.02000000 | -0.04 | -0.02000000 | 153,025,266.03 | 1,759.72 |
01/15/13 | 49.18994200 | 0.27 | 0.55 | 49.26000000 | 42077 | 0.07000000 | 0.14 | 0.07000000 | 150,029,325.12 | 1,781.82 |
01/14/13 | 48.92253800 | -0.19 | -0.38 | 48.95000000 | 41288 | 0.03000000 | 0.06 | 0.03000000 | 149,213,743.26 | 1,772.12 |
01/11/13 | 49.10856600 | -0.75 | -1.51 | 49.06000000 | 76088 | -0.05000000 | -0.10 | -0.05000000 | 149,781,127.98 | 1,778.79 |
01/10/13 | 49.86355600 | 0.31 | 0.62 | 49.87000000 | 120812 | 0.01000000 | 0.01 | 0.01000000 | 152,083,847.66 | 1,806.06 |
01/09/13 | 49.55426200 | 0.15 | 0.29 | 49.51000000 | 86762 | -0.04000000 | -0.09 | -0.04000000 | 151,140,500.76 | 1,794.86 |
01/08/13 | 49.40853100 | -0.81 | -1.61 | 49.41000000 | 54757 | 0.00000000 | 0.00 | 0.00000000 | 150,696,022.41 | 1,789.56 |
01/07/13 | 50.21929100 | -0.04 | -0.09 | 50.29000000 | 52447 | 0.07000000 | 0.14 | 0.07000000 | 153,168,839.08 | 1,818.86 |
01/04/13 | 50.26398500 | 0.30 | 0.60 | 50.22000000 | 181879 | -0.04000000 | -0.09 | -0.04000000 | 158,331,554.49 | 1,820.41 |
01/03/13 | 49.96555200 | -0.50 | -1.00 | 49.96000000 | 296626 | -0.01000000 | -0.01 | -0.01000000 | 157,391,489.08 | 1,809.60 |
01/02/13 | 50.46787600 | 1.62 | 3.31 | 50.50000000 | 78535 | 0.03000000 | 0.06 | 0.03000000 | 158,973,812.26 | 1,827.74 |
12/31/12 | 48.85111800 | 1.44 | 3.04 | 48.69000000 | 76122 | -0.16000000 | -0.33 | -0.16000000 | 153,881,022.97 | 1,766.86 |
12/28/12 | 47.40892000 | -0.42 | -0.88 | 47.43000000 | 35925 | 0.02000000 | 0.04 | 0.02000000 | 149,338,098.52 | 1,716.74 |
12/27/12 | 47.83094100 | 0.02 | 0.05 | 47.80000000 | 50023 | -0.03000000 | -0.06 | -0.03000000 | 150,667,464.92 | 1,731.99 |
12/26/12 | 47.80641200 | 0.34 | 0.72 | 47.85000000 | 43751 | 0.04000000 | 0.09 | 0.04000000 | 150,590,198.98 | 1,731.09 |
12/24/12 | 47.46364900 | -1.12 | -2.30 | 47.41000000 | 53073 | -0.05000000 | -0.11 | -0.05000000 | 149,510,495.12 | 1,718.65 |
12/21/12 | 48.58008800 | -0.81 | -1.65 | 48.55000000 | 119820 | -0.03000000 | -0.06 | -0.03000000 | 153,027,278.66 | 1,720.07 |
12/20/12 | 49.39365000 | 0.28 | 0.57 | 49.36000000 | 92780 | -0.03000000 | -0.07 | -0.03000000 | 155,589,999.23 | 1,748.83 |
12/19/12 | 49.11222400 | -0.28 | -0.56 | 49.09000000 | 127142 | -0.02000000 | -0.05 | -0.02000000 | 154,703,506.68 | 1,738.85 |
12/18/12 | 49.38790500 | 1.29 | 2.67 | 49.35000000 | 187800 | -0.04000000 | -0.08 | -0.04000000 | 155,571,901.57 | 1,748.75 |
12/17/12 | 48.10199700 | 0.56 | 1.17 | 48.05000000 | 47155 | -0.05000000 | -0.11 | -0.05000000 | 153,926,393.43 | 1,703.25 |
12/14/12 | 47.54473200 | 1.05 | 2.25 | 47.50000000 | 66717 | -0.04000000 | -0.09 | -0.04000000 | 152,143,144.82 | 1,683.47 |
12/13/12 | 46.49944300 | 0.03 | 0.06 | 46.53000000 | 35814 | 0.03000000 | 0.07 | 0.03000000 | 148,798,220.02 | 1,646.48 |
12/12/12 | 46.47153600 | -0.10 | -0.20 | 46.38000000 | 55636 | -0.09000000 | -0.20 | -0.09000000 | 148,708,917.70 | 1,645.47 |
12/11/12 | 46.56685100 | 0.72 | 1.57 | 46.52000000 | 37134 | -0.05000000 | -0.10 | -0.05000000 | 149,013,926.30 | 1,648.82 |
12/10/12 | 45.84673600 | 0.67 | 1.49 | 45.81000000 | 32621 | -0.04000000 | -0.08 | -0.04000000 | 146,709,558.18 | 1,623.29 |
12/07/12 | 45.17183300 | 0.28 | 0.63 | 45.17000000 | 27724 | 0.00000000 | 0.00 | 0.00000000 | 144,549,867.93 | 1,599.33 |
12/06/12 | 44.88802800 | 0.08 | 0.18 | 44.85000000 | 25094 | -0.04000000 | -0.08 | -0.04000000 | 143,641,689.76 | 1,589.26 |
12/05/12 | 44.80918900 | 0.73 | 1.66 | 44.78000000 | 57794 | -0.03000000 | -0.07 | -0.03000000 | 143,389,406.70 | 1,586.45 |
12/04/12 | 44.07635800 | 0.27 | 0.62 | 44.05000000 | 18336 | -0.03000000 | -0.06 | -0.03000000 | 141,044,347.65 | 1,560.47 |
12/03/12 | 43.80634000 | -0.32 | -0.72 | 43.77000000 | 30763 | -0.04000000 | -0.08 | -0.04000000 | 140,180,290.73 | 1,550.89 |
11/30/12 | 44.12247100 | -0.22 | -0.50 | 44.13000000 | 18213 | 0.01000000 | 0.02 | 0.01000000 | 141,191,909.74 | 1,562.03 |
11/29/12 | 44.34615900 | 0.70 | 1.61 | 44.34000000 | 47234 | -0.01000000 | -0.01 | -0.01000000 | 141,907,709.50 | 1,569.93 |
11/28/12 | 43.64252600 | 0.49 | 1.14 | 43.69000000 | 37348 | 0.05000000 | 0.11 | 0.05000000 | 139,656,085.31 | 1,544.99 |
11/27/12 | 43.15215900 | -0.61 | -1.40 | 43.14000000 | 66928 | -0.01000000 | -0.03 | -0.01000000 | 138,086,908.80 | 1,527.59 |
11/26/12 | 43.76334100 | -0.14 | -0.31 | 43.79000000 | 33773 | 0.03000000 | 0.06 | 0.03000000 | 137,854,524.81 | 1,549.23 |
11/23/12 | 43.90128900 | 0.72 | 1.66 | 43.87000000 | 31981 | -0.03000000 | -0.07 | -0.03000000 | 131,703,869.42 | 1,554.06 |
11/21/12 | 43.18543100 | 0.30 | 0.70 | 43.17000000 | 43074 | -0.02000000 | -0.04 | -0.02000000 | 129,556,294.12 | 1,528.70 |
11/20/12 | 42.88685600 | -0.45 | -1.05 | 42.91000000 | 26613 | 0.02000000 | 0.05 | 0.02000000 | 128,660,568.26 | 1,518.12 |
11/19/12 | 43.34180300 | 0.98 | 2.31 | 43.38000000 | 39450 | 0.04000000 | 0.09 | 0.04000000 | 130,025,411.01 | 1,534.22 |
11/16/12 | 42.36285700 | -0.05 | -0.11 | 42.32000000 | 115435 | -0.04000000 | -0.10 | -0.04000000 | 127,088,571.52 | 1,499.35 |
11/15/12 | 42.41035500 | -0.38 | -0.89 | 42.42000000 | 39541 | 0.01000000 | 0.02 | 0.01000000 | 127,231,066.75 | 1,501.02 |
11/14/12 | 42.79051100 | -0.94 | -2.14 | 42.86000000 | 49049 | 0.07000000 | 0.16 | 0.07000000 | 128,371,534.56 | 1,514.46 |
11/13/12 | 43.72649100 | -0.56 | -1.27 | 43.75000000 | 65359 | 0.02000000 | 0.05 | 0.02000000 | 128,993,150.06 | 1,547.58 |
11/12/12 | 44.28905500 | 0.06 | 0.14 | 44.26000000 | 104297 | -0.03000000 | -0.07 | -0.03000000 | 130,652,714.43 | 1,567.40 |
11/09/12 | 44.22695900 | 0.26 | 0.59 | 44.19000000 | 51601 | -0.04000000 | -0.08 | -0.04000000 | 130,469,531.22 | 1,565.15 |
11/08/12 | 43.96611100 | -0.82 | -1.84 | 43.99000000 | 64865 | 0.02000000 | 0.05 | 0.02000000 | 129,700,029.06 | 1,555.90 |
11/07/12 | 44.79052300 | -1.38 | -2.98 | 44.83000000 | 86722 | 0.04000000 | 0.09 | 0.04000000 | 132,132,045.22 | 1,585.06 |
11/06/12 | 46.16690800 | 1.10 | 2.43 | 46.19000000 | 107391 | 0.02000000 | 0.05 | 0.02000000 | 136,192,378.91 | 1,633.75 |
11/05/12 | 45.07120000 | 0.13 | 0.29 | 45.08000000 | 62725 | 0.01000000 | 0.02 | 0.01000000 | 132,960,041.08 | 1,594.96 |
11/02/12 | 44.94250600 | -0.83 | -1.82 | 44.92000000 | 20862 | -0.02000000 | -0.05 | -0.02000000 | 132,580,394.17 | 1,590.35 |
11/01/12 | 45.77676200 | 1.56 | 3.53 | 45.80000000 | 33229 | 0.02000000 | 0.05 | 0.02000000 | 135,041,450.10 | 1,619.85 |
10/31/12 | 44.21651900 | -0.30 | -0.68 | 44.13000000 | 18896 | -0.09000000 | -0.20 | -0.09000000 | 130,438,731.64 | 1,564.62 |
10/26/12 | 44.51749400 | -0.49 | -1.10 | 44.48000000 | 40402 | -0.04000000 | -0.08 | -0.04000000 | 131,326,609.94 | 1,575.19 |
10/25/12 | 45.01050900 | 0.28 | 0.63 | 45.00000000 | 49811 | -0.01000000 | -0.02 | -0.01000000 | 132,781,001.70 | 1,592.62 |
10/24/12 | 44.72679300 | -0.55 | -1.21 | 44.72000000 | 51600 | -0.01000000 | -0.02 | -0.01000000 | 134,180,379.63 | 1,582.56 |
10/23/12 | 45.27328600 | -1.25 | -2.68 | 45.29000000 | 116042 | 0.02000000 | 0.04 | 0.02000000 | 135,819,858.17 | 1,601.88 |
10/22/12 | 46.52183700 | 0.48 | 1.04 | 46.51000000 | 28683 | -0.01000000 | -0.03 | -0.01000000 | 139,565,512.55 | 1,646.04 |
10/19/12 | 46.04231000 | -1.09 | -2.31 | 46.01000000 | 21714 | -0.03000000 | -0.07 | -0.03000000 | 138,126,930.77 | 1,629.04 |
10/18/12 | 47.12919400 | 0.26 | 0.55 | 47.09000000 | 121022 | -0.04000000 | -0.08 | -0.04000000 | 141,387,583.95 | 1,667.01 |
10/17/12 | 46.86985200 | 1.01 | 2.21 | 46.86000000 | 38640 | -0.01000000 | -0.02 | -0.01000000 | 140,609,556.08 | 1,657.82 |
10/16/12 | 45.85578500 | 1.18 | 2.64 | 45.89000000 | 95346 | 0.03000000 | 0.07 | 0.03000000 | 135,274,566.48 | 1,621.77 |
10/15/12 | 44.67686600 | 0.44 | 1.00 | 44.68000000 | 33126 | 0.00000000 | 0.01 | 0.00000000 | 131,796,754.82 | 1,580.09 |
10/12/12 | 44.23572000 | -0.53 | -1.19 | 44.21000000 | 58885 | -0.03000000 | -0.06 | -0.03000000 | 130,495,375.29 | 1,564.45 |
10/11/12 | 44.76755700 | 0.76 | 1.73 | 44.80000000 | 112570 | 0.03000000 | 0.07 | 0.03000000 | 132,064,293.64 | 1,583.23 |
10/10/12 | 44.00653200 | -0.56 | -1.27 | 43.98000000 | 55126 | -0.03000000 | -0.06 | -0.03000000 | 134,219,923.37 | 1,556.32 |
10/09/12 | 44.57078900 | 0.06 | 0.14 | 44.56000000 | 129989 | -0.01000000 | -0.02 | -0.01000000 | 135,940,907.44 | 1,576.24 |
10/08/12 | 44.50746300 | 0.44 | 1.00 | 44.50000000 | 71075 | -0.01000000 | -0.02 | -0.01000000 | 135,747,764.30 | 1,573.99 |
10/05/12 | 44.06786400 | -0.03 | -0.07 | 44.06000000 | 72750 | -0.01000000 | -0.02 | -0.01000000 | 134,406,987.57 | 1,558.40 |
10/04/12 | 44.09781000 | 0.68 | 1.57 | 44.11000000 | 59079 | 0.01000000 | 0.03 | 0.01000000 | 134,498,321.51 | 1,559.44 |
10/03/12 | 43.41417000 | -0.33 | -0.75 | 43.45000000 | 72904 | 0.04000000 | 0.08 | 0.04000000 | 132,413,219.43 | 1,535.26 |
10/02/12 | 43.74049900 | -0.30 | -0.69 | 43.79000000 | 39178 | 0.05000000 | 0.11 | 0.05000000 | 131,221,499.46 | 1,546.78 |
10/01/12 | 44.04458300 | 0.14 | 0.31 | 44.07000000 | 35415 | 0.03000000 | 0.06 | 0.03000000 | 132,133,750.41 | 1,557.51 |
09/28/12 | 43.90888400 | -0.62 | -1.39 | 43.87000000 | 248297 | -0.04000000 | -0.09 | -0.04000000 | 131,726,652.75 | 1,552.70 |
09/27/12 | 44.52626100 | 0.33 | 0.74 | 44.58000000 | 46039 | 0.05000000 | 0.12 | 0.05000000 | 131,352,470.47 | 1,574.39 |
09/26/12 | 44.20101900 | 0.01 | 0.02 | 44.23000000 | 97777 | 0.03000000 | 0.07 | 0.03000000 | 130,393,007.80 | 1,562.86 |
09/25/12 | 44.19015000 | -1.47 | -3.22 | 44.24000000 | 118535 | 0.05000000 | 0.11 | 0.05000000 | 130,360,942.51 | 1,562.46 |
09/24/12 | 45.66217400 | -0.47 | -1.03 | 45.64000000 | 55848 | -0.02000000 | -0.05 | -0.02000000 | 134,703,414.23 | 1,614.54 |
09/21/12 | 46.13542300 | -0.50 | -1.08 | 46.07000000 | 95422 | -0.07000000 | -0.14 | -0.07000000 | 136,099,498.64 | 1,631.24 |
09/20/12 | 46.63923400 | -0.48 | -1.02 | 46.61000000 | 130243 | -0.03000000 | -0.06 | -0.03000000 | 139,917,702.06 | 1,649.05 |
09/19/12 | 47.11820400 | -0.11 | -0.23 | 47.04000000 | 51596 | -0.08000000 | -0.17 | -0.08000000 | 141,354,613.83 | 1,665.99 |
09/18/12 | 47.22534100 | -0.33 | -0.69 | 47.20000000 | 292606 | -0.03000000 | -0.05 | -0.03000000 | 144,037,292.84 | 1,669.78 |
09/17/12 | 47.55525400 | -1.47 | -3.00 | 47.52000000 | 302416 | -0.04000000 | -0.07 | -0.04000000 | 145,043,525.41 | 1,681.43 |
09/14/12 | 49.02592800 | 1.34 | 2.82 | 48.98000000 | 103070 | -0.05000000 | -0.09 | -0.05000000 | 149,529,083.24 | 1,733.43 |
09/13/12 | 47.68343100 | 1.70 | 3.70 | 47.65000000 | 103070 | -0.03000000 | -0.07 | -0.03000000 | 145,434,465.42 | 1,685.96 |
09/12/12 | 45.98038600 | 0.10 | 0.22 | 45.93000000 | 90483 | -0.05000000 | -0.11 | -0.05000000 | 140,240,180.19 | 1,625.68 |
09/11/12 | 45.87936800 | 0.96 | 2.13 | 45.87000000 | 27461 | -0.01000000 | -0.02 | -0.01000000 | 135,344,137.19 | 1,622.10 |
09/10/12 | 44.92360900 | -0.45 | -1.00 | 44.88000000 | 78375 | -0.04000000 | -0.10 | -0.04000000 | 132,524,649.14 | 1,588.27 |
09/07/12 | 45.37806900 | 2.39 | 5.56 | 45.34000000 | 73197 | -0.04000000 | -0.08 | -0.04000000 | 133,865,304.61 | 1,604.29 |
09/06/12 | 42.98828900 | 1.58 | 3.81 | 42.97000000 | 153402 | -0.02000000 | -0.04 | -0.02000000 | 126,815,452.58 | 1,519.72 |
09/05/12 | 41.41015800 | 0.13 | 0.31 | 41.43000000 | 114185 | 0.02000000 | 0.05 | 0.02000000 | 120,089,459.05 | 1,463.88 |
09/04/12 | 41.28046400 | -0.69 | -1.63 | 41.30000000 | 45370 | 0.02000000 | 0.05 | 0.02000000 | 119,713,345.80 | 1,459.27 |
08/31/12 | 41.96636500 | 0.51 | 1.23 | 42.04000000 | 32790 | 0.07000000 | 0.18 | 0.07000000 | 121,702,459.94 | 1,483.47 |
08/30/12 | 41.45807100 | -0.74 | -1.76 | 41.45000000 | 31811 | -0.01000000 | -0.02 | -0.01000000 | 120,228,408.47 | 1,465.47 |
08/29/12 | 42.20262400 | -0.70 | -1.62 | 42.24000000 | 48836 | 0.04000000 | 0.09 | 0.04000000 | 122,387,610.42 | 1,491.80 |
08/28/12 | 42.89852700 | -0.34 | -0.78 | 42.93000000 | 33427 | 0.03000000 | 0.07 | 0.03000000 | 124,405,729.96 | 1,516.40 |
08/27/12 | 43.23387400 | -0.46 | -1.05 | 43.22000000 | 40382 | -0.01000000 | -0.03 | -0.01000000 | 125,378,234.80 | 1,528.25 |
08/24/12 | 43.69468400 | -0.47 | -1.05 | 43.66000000 | 118174 | -0.03000000 | -0.08 | -0.03000000 | 126,714,584.38 | 1,544.50 |
08/23/12 | 44.15993600 | -1.26 | -2.77 | 44.15000000 | 89056 | -0.01000000 | -0.02 | -0.01000000 | 128,063,815.83 | 1,560.95 |
08/22/12 | 45.41871100 | 0.00 | 0.01 | 45.40000000 | 48860 | -0.02000000 | -0.04 | -0.02000000 | 131,714,262.33 | 1,605.48 |
08/21/12 | 45.41430200 | 0.01 | 0.02 | 45.41000000 | 40360 | 0.00000000 | -0.01 | 0.00000000 | 129,430,760.71 | 1,605.34 |
08/20/12 | 45.40491700 | 0.01 | 0.03 | 45.43000000 | 45568 | 0.03000000 | 0.06 | 0.03000000 | 129,404,013.99 | 1,605.01 |
08/17/12 | 45.39317500 | -0.16 | -0.36 | 45.36000000 | 58056 | -0.03000000 | -0.07 | -0.03000000 | 129,370,551.18 | 1,604.35 |
08/16/12 | 45.55594100 | 0.82 | 1.83 | 45.60000000 | 29245 | 0.04000000 | 0.10 | 0.04000000 | 129,834,432.28 | 1,610.09 |
08/15/12 | 44.73598000 | -0.40 | -0.88 | 44.75000000 | 32442 | 0.01000000 | 0.03 | 0.01000000 | 127,497,545.69 | 1,580.89 |
08/14/12 | 45.13148700 | -0.50 | -1.10 | 45.13000000 | 77003 | 0.00000000 | 0.00 | 0.00000000 | 128,624,739.98 | 1,595.26 |
08/13/12 | 45.63129700 | -0.61 | -1.32 | 45.62000000 | 277128 | -0.01000000 | -0.02 | -0.01000000 | 123,204,504.28 | 1,612.87 |
08/10/12 | 46.24193200 | 0.17 | 0.36 | 46.22000000 | 156311 | -0.02000000 | -0.05 | -0.02000000 | 124,853,217.94 | 1,634.39 |
08/09/12 | 46.07473300 | 0.42 | 0.93 | 46.06000000 | 67824 | -0.01000000 | -0.03 | -0.01000000 | 124,401,781.48 | 1,628.47 |
08/08/12 | 45.65202100 | 0.43 | 0.95 | 45.68000000 | 34840 | 0.03000000 | 0.06 | 0.03000000 | 123,260,458.12 | 1,613.51 |
08/07/12 | 45.22355600 | 0.45 | 1.00 | 45.26000000 | 19465 | 0.04000000 | 0.08 | 0.04000000 | 117,581,245.99 | 1,598.35 |
08/06/12 | 44.77558200 | 1.11 | 2.55 | 44.76000000 | 69245 | -0.02000000 | -0.03 | -0.02000000 | 116,416,515.77 | 1,582.49 |
08/03/12 | 43.66430900 | 1.58 | 3.75 | 43.71000000 | 90502 | 0.05000000 | 0.10 | 0.05000000 | 113,527,205.22 | 1,543.16 |
08/02/12 | 42.08638000 | -1.18 | -2.73 | 42.11000000 | 82262 | 0.02000000 | 0.06 | 0.02000000 | 109,424,590.13 | 1,487.36 |
08/01/12 | 43.26587400 | -0.02 | -0.05 | 43.20000000 | 27110 | -0.07000000 | -0.15 | -0.07000000 | 112,491,273.20 | 1,529.04 |
07/31/12 | 43.28910900 | 0.46 | 1.08 | 43.19000000 | 32819 | -0.10000000 | -0.23 | -0.10000000 | 112,551,685.73 | 1,529.85 |
07/30/12 | 42.82714900 | -0.01 | -0.03 | 42.78000000 | 6963 | -0.05000000 | -0.11 | -0.05000000 | 107,067,874.37 | 1,513.50 |
07/27/12 | 42.84055500 | 1.86 | 4.53 | 42.76000000 | 23081 | -0.08000000 | -0.19 | -0.08000000 | 113,527,472.54 | 1,513.93 |
07/26/12 | 40.98263700 | 0.51 | 1.25 | 41.03000000 | 12633 | 0.05000000 | 0.12 | 0.05000000 | 108,603,988.44 | 1,448.23 |
07/25/12 | 40.47668400 | -0.43 | -1.05 | 40.43000000 | 17528 | -0.05000000 | -0.12 | -0.05000000 | 107,263,212.85 | 1,430.33 |
07/24/12 | 40.90767700 | -0.99 | -2.35 | 40.92000000 | 117052 | 0.01000000 | 0.03 | 0.01000000 | 108,405,345.07 | 1,445.55 |
07/23/12 | 41.89288500 | -1.14 | -2.65 | 41.88000000 | 55282 | -0.01000000 | -0.03 | -0.01000000 | 111,016,145.99 | 1,480.36 |
07/20/12 | 43.03105800 | -1.23 | -2.78 | 42.97000000 | 53815 | -0.06000000 | -0.14 | -0.06000000 | 116,183,857.83 | 1,520.55 |
07/19/12 | 44.26294700 | 0.43 | 0.98 | 44.23000000 | 37937 | -0.03000000 | -0.07 | -0.03000000 | 119,509,957.22 | 1,564.09 |
07/18/12 | 43.83203700 | 0.26 | 0.59 | 43.79000000 | 95922 | -0.04000000 | -0.10 | -0.04000000 | 118,346,501.52 | 1,548.84 |
07/17/12 | 43.57412900 | 0.10 | 0.23 | 43.52000000 | 19327 | -0.05000000 | -0.12 | -0.05000000 | 117,650,148.98 | 1,539.70 |
07/16/12 | 43.47624700 | -0.50 | -1.14 | 43.41000000 | 34057 | -0.07000000 | -0.15 | -0.07000000 | 117,385,868.63 | 1,536.22 |
07/13/12 | 43.97676000 | 0.84 | 1.94 | 43.98000000 | 94493 | 0.00000000 | 0.01 | 0.00000000 | 118,737,253.60 | 1,553.87 |
07/12/12 | 43.13806200 | -0.54 | -1.24 | 43.13000000 | 90286 | -0.01000000 | -0.02 | -0.01000000 | 116,472,768.61 | 1,524.20 |
07/11/12 | 43.67860400 | 0.05 | 0.10 | 43.64000000 | 21307 | -0.04000000 | -0.09 | -0.04000000 | 117,932,232.03 | 1,543.29 |
07/10/12 | 43.63328800 | -0.68 | -1.53 | 43.58000000 | 52400 | -0.05000000 | -0.12 | -0.05000000 | 117,809,879.23 | 1,541.67 |
07/09/12 | 44.30900400 | -0.60 | -1.34 | 44.34000000 | 81907 | 0.03000000 | 0.07 | 0.03000000 | 121,849,762.96 | 1,565.55 |
07/06/12 | 44.90925400 | -1.02 | -2.23 | 44.93000000 | 34892 | 0.02000000 | 0.05 | 0.02000000 | 123,500,449.71 | 1,586.72 |
07/05/12 | 45.93175900 | -0.26 | -0.56 | 45.96000000 | 135162 | 0.03000000 | 0.06 | 0.03000000 | 121,719,161.49 | 1,622.85 |
07/03/12 | 46.19190200 | 1.32 | 2.95 | 46.16000000 | 76624 | -0.03000000 | -0.07 | -0.03000000 | 122,408,542.66 | 1,632.01 |
07/02/12 | 44.87000500 | 0.29 | 0.64 | 44.78000000 | 52262 | -0.09000000 | -0.20 | -0.09000000 | 118,905,513.93 | 1,585.26 |
06/29/12 | 44.58394200 | 2.06 | 4.85 | 44.57000000 | 73213 | -0.01000000 | -0.03 | -0.01000000 | 118,147,447.53 | 1,575.11 |
06/28/12 | 42.52138600 | 0.28 | 0.66 | 42.50000000 | 69736 | -0.02000000 | -0.05 | -0.02000000 | 110,555,603.74 | 1,502.07 |
06/27/12 | 42.24445000 | 0.46 | 1.10 | 42.30000000 | 43769 | 0.06000000 | 0.13 | 0.06000000 | 109,835,571.74 | 1,492.27 |
06/26/12 | 41.78376800 | 0.53 | 1.28 | 41.82000000 | 52388 | 0.04000000 | 0.09 | 0.04000000 | 108,637,799.30 | 1,475.98 |
06/25/12 | 41.25470800 | -1.21 | -2.85 | 41.27000000 | 59776 | 0.02000000 | 0.04 | 0.02000000 | 107,262,242.67 | 1,457.26 |
06/22/12 | 42.46669200 | -0.11 | -0.27 | 42.41000000 | 43965 | -0.06000000 | -0.13 | -0.06000000 | 110,413,400.21 | 1,500.04 |
06/21/12 | 42.57995200 | -2.21 | -4.94 | 42.63000000 | 62781 | 0.05000000 | 0.12 | 0.05000000 | 110,707,876.97 | 1,504.03 |
06/20/12 | 44.79064100 | 0.22 | 0.49 | 44.78000000 | 87537 | -0.01000000 | -0.02 | -0.01000000 | 116,455,667.65 | 1,582.14 |
06/19/12 | 44.57090100 | 1.58 | 3.69 | 44.57000000 | 54805 | 0.00000000 | 0.00 | 0.00000000 | 115,884,343.87 | 1,574.35 |
06/18/12 | 42.98681100 | -0.28 | -0.65 | 43.04000000 | 65951 | 0.05000000 | 0.12 | 0.05000000 | 111,765,709.93 | 1,518.36 |
06/15/12 | 43.26666900 | 1.13 | 2.69 | 43.20000000 | 53449 | -0.07000000 | -0.15 | -0.07000000 | 112,493,341.09 | 1,528.19 |
06/14/12 | 42.13517500 | 0.61 | 1.46 | 42.20000000 | 57089 | 0.06000000 | 0.15 | 0.06000000 | 109,551,456.20 | 1,488.19 |
06/13/12 | 41.52787400 | -0.41 | -0.98 | 41.57000000 | 56574 | 0.04000000 | 0.10 | 0.04000000 | 105,896,080.59 | 1,466.72 |
06/12/12 | 41.93822900 | 0.77 | 1.87 | 41.99000000 | 68149 | 0.05000000 | 0.12 | 0.05000000 | 106,942,484.83 | 1,481.20 |
06/11/12 | 41.16727000 | -1.46 | -3.42 | 41.18000000 | 104093 | 0.01000000 | 0.03 | 0.01000000 | 100,859,811.79 | 1,453.95 |
06/08/12 | 42.62372700 | -0.58 | -1.34 | 42.62000000 | 85790 | 0.00000000 | -0.01 | 0.00000000 | 102,296,946.63 | 1,505.37 |
06/07/12 | 43.20336300 | 0.58 | 1.37 | 43.21000000 | 116469 | 0.01000000 | 0.02 | 0.01000000 | 103,688,072.68 | 1,525.83 |
06/06/12 | 42.62137300 | 1.36 | 3.30 | 42.61000000 | 62090 | -0.01000000 | -0.03 | -0.01000000 | 102,291,296.07 | 1,505.25 |
06/05/12 | 41.26068900 | 0.35 | 0.85 | 41.26000000 | 66952 | 0.00000000 | 0.00 | 0.00000000 | 99,025,654.86 | 1,457.15 |
06/04/12 | 40.91239900 | -0.01 | -0.03 | 40.94000000 | 150667 | 0.03000000 | 0.07 | 0.03000000 | 98,189,757.88 | 1,444.83 |
06/01/12 | 40.92473100 | -0.98 | -2.34 | 40.95000000 | 132373 | 0.03000000 | 0.06 | 0.03000000 | 98,219,356.05 | 1,445.21 |
05/31/12 | 41.90624800 | -0.79 | -1.86 | 41.95000000 | 158109 | 0.04000000 | 0.10 | 0.04000000 | 104,765,621.04 | 1,479.88 |
05/30/12 | 42.70103200 | -1.39 | -3.14 | 42.68000000 | 82908 | -0.02000000 | -0.05 | -0.02000000 | 106,752,582.21 | 1,507.96 |
05/29/12 | 44.08657000 | 1.24 | 2.89 | 44.07000000 | 76605 | -0.02000000 | -0.04 | -0.02000000 | 110,216,426.69 | 1,556.90 |
05/25/12 | 42.84978400 | -0.19 | -0.44 | 42.83000000 | 69282 | -0.02000000 | -0.05 | -0.02000000 | 107,124,460.99 | 1,513.15 |
05/24/12 | 43.03942000 | -0.59 | -1.36 | 43.07000000 | 98888 | 0.03000000 | 0.07 | 0.03000000 | 111,902,494.32 | 1,519.42 |
05/23/12 | 43.63069800 | 0.26 | 0.59 | 43.61000000 | 95729 | -0.02000000 | -0.05 | -0.02000000 | 113,439,815.76 | 1,540.28 |
05/22/12 | 43.37376700 | -0.48 | -1.10 | 43.38000000 | 75131 | 0.01000000 | 0.01 | 0.01000000 | 117,109,171.25 | 1,531.02 |
05/21/12 | 43.85776000 | 1.67 | 3.97 | 43.82000000 | 139492 | -0.04000000 | -0.09 | -0.04000000 | 116,223,064.54 | 1,548.09 |
05/18/12 | 42.18495100 | -0.64 | -1.49 | 42.11000000 | 64995 | -0.07000000 | -0.18 | -0.07000000 | 111,790,120.95 | 1,489.00 |
05/17/12 | 42.82304800 | -1.25 | -2.84 | 42.72000000 | 128380 | -0.10000000 | -0.24 | -0.10000000 | 113,481,079.02 | 1,511.15 |
05/16/12 | 44.07619900 | -1.02 | -2.27 | 44.11000000 | 35557 | 0.03000000 | 0.08 | 0.03000000 | 119,005,739.18 | 1,555.38 |
05/15/12 | 45.10109600 | -1.45 | -3.12 | 45.04000000 | 63332 | -0.06000000 | -0.14 | -0.06000000 | 121,772,960.04 | 1,591.55 |
05/14/12 | 46.55296300 | -1.10 | -2.32 | 46.58000000 | 22425 | 0.03000000 | 0.06 | 0.03000000 | 125,693,000.80 | 1,642.79 |
05/11/12 | 47.65773000 | -0.56 | -1.16 | 47.62000000 | 102525 | -0.04000000 | -0.08 | -0.04000000 | 128,675,873.60 | 1,681.72 |
05/10/12 | 48.21749100 | 0.20 | 0.41 | 48.17000000 | 19520 | -0.05000000 | -0.10 | -0.05000000 | 130,187,227.42 | 1,701.46 |
05/09/12 | 48.02204700 | -0.21 | -0.44 | 48.00000000 | 67030 | -0.02000000 | -0.05 | -0.02000000 | 129,659,527.67 | 1,694.54 |
05/08/12 | 48.23304100 | -0.93 | -1.88 | 48.26000000 | 43356 | 0.03000000 | 0.06 | 0.03000000 | 130,229,211.28 | 1,701.96 |
05/07/12 | 49.15860000 | 0.10 | 0.21 | 49.19000000 | 38932 | 0.03000000 | 0.06 | 0.03000000 | 132,728,221.64 | 1,734.59 |
05/04/12 | 49.05719400 | -1.65 | -3.26 | 49.10000000 | 141210 | 0.04000000 | 0.09 | 0.04000000 | 130,001,566.65 | 1,730.96 |
05/03/12 | 50.70810000 | -0.99 | -1.92 | 50.71000000 | 39674 | 0.00000000 | 0.00 | 0.00000000 | 134,376,467.46 | 1,789.16 |
05/02/12 | 51.69906400 | -0.55 | -1.06 | 51.69000000 | 157004 | -0.01000000 | -0.02 | -0.01000000 | 137,002,520.56 | 1,824.08 |
05/01/12 | 52.25178100 | 0.46 | 0.89 | 52.29000000 | 72107 | 0.04000000 | 0.07 | 0.04000000 | 138,467,220.07 | 1,843.39 |
04/30/12 | 51.79075700 | -0.43 | -0.83 | 51.70000000 | 55047 | -0.09000000 | -0.18 | -0.09000000 | 134,655,969.13 | 1,827.11 |
04/27/12 | 52.22217900 | -0.02 | -0.04 | 52.23000000 | 72380 | 0.01000000 | 0.01 | 0.01000000 | 133,166,558.43 | 1,842.26 |
04/26/12 | 52.24214700 | 0.18 | 0.34 | 52.25000000 | 52037 | 0.01000000 | 0.02 | 0.01000000 | 133,217,475.57 | 1,842.94 |
04/25/12 | 52.06465900 | 1.21 | 2.38 | 52.07000000 | 35391 | 0.01000000 | 0.01 | 0.01000000 | 137,971,348.38 | 1,836.66 |
04/24/12 | 50.85379600 | 0.33 | 0.65 | 50.83000000 | 28898 | -0.02000000 | -0.05 | -0.02000000 | 134,762,560.90 | 1,793.94 |
04/23/12 | 50.52429100 | -1.15 | -2.22 | 50.42000000 | 139203 | -0.10000000 | -0.21 | -0.10000000 | 133,889,373.21 | 1,782.30 |
04/20/12 | 51.67219000 | 0.09 | 0.18 | 51.62000000 | 8604 | -0.05000000 | -0.10 | -0.05000000 | 136,931,305.02 | 1,822.69 |
04/19/12 | 51.58095800 | -0.86 | -1.64 | 51.55000000 | 22717 | -0.03000000 | -0.06 | -0.03000000 | 136,689,539.52 | 1,819.45 |
04/18/12 | 52.43907300 | -0.43 | -0.81 | 52.47000000 | 18088 | 0.03000000 | 0.06 | 0.03000000 | 138,963,545.20 | 1,848.85 |
04/17/12 | 52.86625800 | 0.86 | 1.66 | 52.86000000 | 35246 | -0.01000000 | -0.01 | -0.01000000 | 140,095,585.98 | 1,863.88 |
04/16/12 | 52.00552300 | -0.07 | -0.13 | 51.91000000 | 20216 | -0.10000000 | -0.18 | -0.10000000 | 137,814,638.46 | 1,833.52 |
04/13/12 | 52.07332500 | -1.05 | -1.97 | 51.96000000 | 30100 | -0.11000000 | -0.22 | -0.11000000 | 137,994,311.79 | 1,835.70 |
04/12/12 | 53.12085500 | 2.41 | 4.75 | 53.07000000 | 58432 | -0.05000000 | -0.10 | -0.05000000 | 143,426,310.90 | 1,872.58 |
04/11/12 | 50.71301200 | 0.72 | 1.44 | 50.62000000 | 129073 | -0.09000000 | -0.18 | -0.09000000 | 139,460,783.76 | 1,787.71 |
04/10/12 | 49.99556400 | -1.21 | -2.36 | 49.95000000 | 61632 | -0.05000000 | -0.09 | -0.05000000 | 137,487,802.95 | 1,762.40 |
04/09/12 | 51.20234500 | -0.49 | -0.96 | 51.21000000 | 34936 | 0.01000000 | 0.01 | 0.01000000 | 140,806,451.24 | 1,804.91 |
04/05/12 | 51.69728600 | -0.25 | -0.47 | 51.71000000 | 16219 | 0.01000000 | 0.02 | 0.01000000 | 142,167,538.67 | 1,822.28 |
04/04/12 | 51.94352100 | -1.40 | -2.62 | 51.95000000 | 34722 | 0.01000000 | 0.01 | 0.01000000 | 142,844,684.87 | 1,830.93 |
04/03/12 | 53.34070900 | -0.83 | -1.53 | 53.27000000 | 20095 | -0.07000000 | -0.13 | -0.07000000 | 146,686,950.45 | 1,880.13 |
04/02/12 | 54.17137500 | 1.16 | 2.18 | 54.10000000 | 42463 | -0.07000000 | -0.13 | -0.07000000 | 151,679,852.34 | 1,909.38 |
03/30/12 | 53.01563600 | 0.05 | 0.10 | 53.03000000 | 60086 | 0.01000000 | 0.03 | 0.01000000 | 148,443,782.06 | 1,868.60 |
03/29/12 | 52.96404500 | 0.53 | 1.02 | 52.93000000 | 38078 | -0.03000000 | -0.06 | -0.03000000 | 148,299,326.99 | 1,866.09 |
03/28/12 | 52.43029600 | -1.11 | -2.08 | 52.35000000 | 133165 | -0.08000000 | -0.15 | -0.08000000 | 146,804,829.46 | 1,847.23 |
03/27/12 | 53.54156200 | -0.47 | -0.87 | 53.57000000 | 13663 | 0.03000000 | 0.05 | 0.03000000 | 149,916,373.62 | 1,886.41 |
03/26/12 | 54.01043900 | 0.64 | 1.21 | 54.04000000 | 91084 | 0.03000000 | 0.05 | 0.03000000 | 151,229,230.38 | 1,902.92 |
03/23/12 | 53.36629800 | 0.79 | 1.50 | 53.39000000 | 162942 | 0.02000000 | 0.04 | 0.02000000 | 157,430,581.59 | 1,880.14 |
03/22/12 | 52.57743200 | -1.79 | -3.29 | 52.50000000 | 80527 | -0.08000000 | -0.15 | -0.08000000 | 155,103,424.81 | 1,852.31 |
03/21/12 | 54.36885800 | -0.67 | -1.21 | 54.32000000 | 90916 | -0.05000000 | -0.09 | -0.05000000 | 160,388,132.28 | 1,915.43 |
03/20/12 | 55.03543100 | -1.20 | -2.13 | 55.05000000 | 56133 | 0.01000000 | 0.03 | 0.01000000 | 162,354,524.20 | 1,938.90 |
03/19/12 | 56.23420200 | 0.69 | 1.24 | 56.21000000 | 102357 | -0.02000000 | -0.04 | -0.02000000 | 165,890,897.08 | 1,981.14 |
03/16/12 | 55.54303100 | 0.42 | 0.76 | 55.43000000 | 39012 | -0.11000000 | -0.20 | -0.11000000 | 163,851,942.61 | 1,956.70 |
03/15/12 | 55.12149900 | 0.86 | 1.59 | 55.09000000 | 47556 | -0.03000000 | -0.06 | -0.03000000 | 162,608,424.05 | 1,941.81 |
03/14/12 | 54.25917000 | 0.09 | 0.17 | 54.21000000 | 56237 | -0.05000000 | -0.09 | -0.05000000 | 162,777,511.22 | 1,911.39 |
03/13/12 | 54.16526300 | 1.94 | 3.71 | 54.19000000 | 76312 | 0.02000000 | 0.05 | 0.02000000 | 162,495,789.20 | 1,908.06 |
03/12/12 | 52.22782800 | -0.67 | -1.26 | 52.23000000 | 24764 | 0.00000000 | 0.00 | 0.00000000 | 156,683,485.70 | 1,839.72 |
03/09/12 | 52.89357800 | 0.40 | 0.76 | 52.87000000 | 36661 | -0.02000000 | -0.04 | -0.02000000 | 158,680,735.38 | 1,863.11 |
03/08/12 | 52.49473600 | 0.89 | 1.73 | 52.49000000 | 45214 | 0.00000000 | -0.01 | 0.00000000 | 157,484,210.09 | 1,849.03 |
03/07/12 | 51.60094800 | 0.17 | 0.33 | 51.59000000 | 109889 | -0.01000000 | -0.02 | -0.01000000 | 157,382,892.72 | 1,817.51 |
03/06/12 | 51.43174300 | -2.14 | -4.00 | 51.40000000 | 103013 | -0.03000000 | -0.06 | -0.03000000 | 162,009,992.93 | 1,811.53 |
03/05/12 | 53.57398900 | -1.61 | -2.93 | 53.57000000 | 95661 | 0.00000000 | -0.01 | 0.00000000 | 168,758,066.71 | 1,887.00 |
03/02/12 | 55.18892500 | -0.31 | -0.55 | 55.20000000 | 67697 | 0.01000000 | 0.02 | 0.01000000 | 173,845,114.39 | 1,943.84 |
03/01/12 | 55.49576600 | 0.83 | 1.52 | 55.51000000 | 99511 | 0.01000000 | 0.03 | 0.01000000 | 180,361,239.80 | 1,954.64 |
02/29/12 | 54.66683600 | -0.97 | -1.75 | 54.65000000 | 74360 | -0.02000000 | -0.03 | -0.02000000 | 177,667,219.44 | 1,925.40 |
02/28/12 | 55.64041000 | 0.35 | 0.64 | 55.58000000 | 275971 | -0.06000000 | -0.11 | -0.06000000 | 186,395,373.90 | 1,963.09 |
02/27/12 | 55.28608200 | -0.25 | -0.46 | 55.23000000 | 81751 | -0.06000000 | -0.10 | -0.06000000 | 185,208,375.35 | 1,950.56 |
02/24/12 | 55.53952100 | 0.50 | 0.91 | 55.57000000 | 165149 | 0.03000000 | 0.05 | 0.03000000 | 188,834,374.76 | 1,959.43 |
02/23/12 | 55.03899400 | 0.38 | 0.69 | 55.02000000 | 83375 | -0.02000000 | -0.03 | -0.02000000 | 187,132,580.55 | 1,941.74 |
02/22/12 | 54.66281300 | -0.87 | -1.57 | 54.65000000 | 132499 | -0.01000000 | -0.02 | -0.01000000 | 185,853,566.63 | 1,928.45 |
02/21/12 | 55.53552500 | 0.59 | 1.07 | 55.55000000 | 82806 | 0.01000000 | 0.03 | 0.01000000 | 188,820,785.66 | 1,959.21 |
02/17/12 | 54.94665200 | -0.37 | -0.67 | 55.00000000 | 37655 | 0.05000000 | 0.10 | 0.05000000 | 186,818,616.86 | 1,938.33 |
02/16/12 | 55.31809800 | 1.07 | 1.97 | 55.31000000 | 87215 | -0.01000000 | -0.01 | -0.01000000 | 190,847,439.32 | 1,951.41 |
02/15/12 | 54.24859800 | -1.03 | -1.86 | 54.15000000 | 85178 | -0.10000000 | -0.18 | -0.10000000 | 187,157,664.83 | 1,913.43 |
02/14/12 | 55.27566400 | -1.19 | -2.11 | 55.22000000 | 210405 | -0.06000000 | -0.10 | -0.06000000 | 187,937,260.81 | 1,949.66 |
02/13/12 | 56.46891900 | 0.72 | 1.29 | 56.43000000 | 351962 | -0.04000000 | -0.07 | -0.04000000 | 203,288,110.49 | 1,991.77 |
02/10/12 | 55.74890200 | -1.75 | -3.05 | 55.66000000 | 411881 | -0.09000000 | -0.16 | -0.09000000 | 209,058,385.06 | 1,966.28 |
02/09/12 | 57.50245800 | -0.10 | -0.18 | 57.41000000 | 290978 | -0.09000000 | -0.16 | -0.09000000 | 221,384,464.07 | 2,028.14 |
02/08/12 | 57.60391200 | -0.05 | -0.08 | 57.52000000 | 31511 | -0.08000000 | -0.15 | -0.08000000 | 221,775,063.94 | 2,031.70 |
02/07/12 | 57.64996500 | -0.15 | -0.27 | 57.55000000 | 30823 | -0.10000000 | -0.17 | -0.10000000 | 221,952,368.72 | 2,033.29 |
02/06/12 | 57.80331700 | -0.51 | -0.88 | 57.76000000 | 58393 | -0.04000000 | -0.07 | -0.04000000 | 222,542,772.51 | 2,038.68 |
02/03/12 | 58.31816100 | 1.38 | 2.42 | 58.24000000 | 77636 | -0.08000000 | -0.13 | -0.08000000 | 224,524,922.53 | 2,056.76 |
02/02/12 | 56.94157400 | 0.20 | 0.36 | 56.87000000 | 119352 | -0.07000000 | -0.13 | -0.07000000 | 219,225,062.22 | 2,008.15 |
02/01/12 | 56.73834800 | 1.40 | 2.53 | 56.62000000 | 79063 | -0.12000000 | -0.21 | -0.12000000 | 218,442,640.81 | 2,000.95 |
01/31/12 | 55.33624300 | 0.11 | 0.20 | 55.24000000 | 29772 | -0.10000000 | -0.17 | -0.10000000 | 213,044,536.58 | 1,951.44 |
01/30/12 | 55.22699400 | -0.72 | -1.29 | 55.17000000 | 55445 | -0.06000000 | -0.10 | -0.06000000 | 212,623,927.11 | 1,947.56 |
01/27/12 | 55.95070600 | 0.10 | 0.18 | 55.97000000 | 26016 | 0.02000000 | 0.03 | 0.02000000 | 215,410,219.55 | 1,973.02 |
01/26/12 | 55.84895700 | -0.47 | -0.84 | 55.78000000 | 82608 | -0.07000000 | -0.12 | -0.07000000 | 215,018,486.89 | 1,969.40 |
01/25/12 | 56.32113800 | 1.19 | 2.16 | 56.24000000 | 105976 | -0.08000000 | -0.14 | -0.08000000 | 216,836,383.59 | 1,986.03 |
01/24/12 | 55.13237300 | 0.22 | 0.40 | 55.15000000 | 282828 | 0.02000000 | 0.03 | 0.02000000 | 203,989,780.59 | 1,944.06 |
01/23/12 | 54.91502100 | 0.50 | 0.92 | 54.88000000 | 64367 | -0.04000000 | -0.06 | -0.04000000 | 203,185,580.73 | 1,936.36 |
01/20/12 | 54.41496400 | -0.08 | -0.15 | 54.33000000 | 39606 | -0.08000000 | -0.16 | -0.08000000 | 201,335,367.74 | 1,918.63 |
01/19/12 | 54.49437700 | 0.55 | 1.03 | 54.41000000 | 98433 | -0.08000000 | -0.15 | -0.08000000 | 201,629,197.39 | 1,921.41 |
01/18/12 | 53.94037700 | 1.27 | 2.41 | 53.88000000 | 44035 | -0.06000000 | -0.11 | -0.06000000 | 199,579,395.45 | 1,901.83 |
01/17/12 | 52.66889800 | 1.06 | 2.05 | 52.63000000 | 44607 | -0.04000000 | -0.07 | -0.04000000 | 194,874,923.66 | 1,856.94 |
01/13/12 | 51.60884000 | -1.14 | -2.16 | 51.56000000 | 55646 | -0.05000000 | -0.09 | -0.05000000 | 190,952,709.51 | 1,819.43 |
01/12/12 | 52.74763100 | 0.70 | 1.35 | 52.72000000 | 141773 | -0.03000000 | -0.05 | -0.03000000 | 195,166,234.69 | 1,859.58 |
01/11/12 | 52.04327700 | 0.61 | 1.19 | 52.12000000 | 152468 | 0.08000000 | 0.15 | 0.08000000 | 192,560,126.75 | 1,834.70 |
01/10/12 | 51.43292700 | 1.57 | 3.14 | 51.38000000 | 39327 | -0.05000000 | -0.10 | -0.05000000 | 190,301,831.97 | 1,813.14 |
01/09/12 | 49.86759200 | 0.08 | 0.16 | 49.82000000 | 51089 | -0.05000000 | -0.10 | -0.05000000 | 184,510,090.71 | 1,757.89 |
01/06/12 | 49.78969700 | -0.41 | -0.81 | 49.76000000 | 36106 | -0.03000000 | -0.06 | -0.03000000 | 184,221,881.44 | 1,755.07 |
01/05/12 | 50.19825200 | -0.43 | -0.85 | 50.18000000 | 123133 | -0.02000000 | -0.04 | -0.02000000 | 190,753,358.96 | 1,769.46 |
01/04/12 | 50.62683200 | 0.35 | 0.69 | 50.55000000 | 62003 | -0.08000000 | -0.15 | -0.08000000 | 192,381,961.74 | 1,784.55 |
01/03/12 | 50.27761000 | 2.64 | 5.53 | 50.30000000 | 64453 | 0.02000000 | 0.04 | 0.02000000 | 191,054,918.57 | 1,772.21 |
12/30/11 | 47.64198500 | 0.37 | 0.78 | 47.55000000 | 42063 | -0.09000000 | -0.19 | -0.09000000 | 181,039,545.27 | 1,679.13 |
12/29/11 | 47.27220300 | 0.64 | 1.37 | 47.19000000 | 49405 | -0.08000000 | -0.17 | -0.08000000 | 179,634,372.33 | 1,668.72 |
12/28/11 | 46.63551300 | -1.38 | -2.88 | 46.61000000 | 78106 | -0.03000000 | -0.05 | -0.03000000 | 177,214,949.99 | 1,646.19 |
12/27/11 | 48.02005600 | -0.14 | -0.29 | 47.94000000 | 23632 | -0.08000000 | -0.17 | -0.08000000 | 182,476,213.57 | 1,695.11 |
12/23/11 | 48.15855100 | -0.91 | -1.85 | 48.10000000 | 28890 | -0.06000000 | -0.12 | -0.06000000 | 183,002,494.50 | 1,699.90 |
12/22/11 | 49.06527200 | 0.87 | 1.80 | 49.03000000 | 45091 | -0.04000000 | -0.07 | -0.04000000 | 186,448,035.96 | 1,691.55 |
12/21/11 | 48.19890400 | -0.02 | -0.04 | 48.10000000 | 37622 | -0.10000000 | -0.21 | -0.10000000 | 183,155,836.35 | 1,661.64 |
12/20/11 | 48.21617100 | 2.50 | 5.46 | 48.18000000 | 84492 | -0.04000000 | -0.08 | -0.04000000 | 183,221,452.92 | 1,662.22 |
12/19/11 | 45.71865700 | -1.75 | -3.69 | 45.69000000 | 81444 | -0.03000000 | -0.06 | -0.03000000 | 173,730,900.24 | 1,576.06 |
12/16/11 | 47.47124400 | 0.68 | 1.46 | 47.53000000 | 33924 | 0.06000000 | 0.12 | 0.06000000 | 180,390,730.75 | 1,636.43 |
12/15/11 | 46.79024000 | 0.02 | 0.04 | 46.82000000 | 62677 | 0.03000000 | 0.06 | 0.03000000 | 177,802,913.57 | 1,612.93 |
12/14/11 | 46.77301000 | -0.87 | -1.83 | 46.83000000 | 45028 | 0.06000000 | 0.12 | 0.06000000 | 177,737,440.08 | 1,612.31 |
12/13/11 | 47.64654700 | -1.18 | -2.42 | 47.60000000 | 58223 | -0.05000000 | -0.10 | -0.05000000 | 181,056,879.21 | 1,642.41 |
12/12/11 | 48.83017600 | -2.05 | -4.03 | 48.77000000 | 65660 | -0.06000000 | -0.12 | -0.06000000 | 185,554,672.00 | 1,683.20 |
12/09/11 | 50.87914100 | 1.44 | 2.92 | 50.82000000 | 86184 | -0.06000000 | -0.12 | -0.06000000 | 193,340,736.46 | 1,753.77 |
12/08/11 | 49.43646300 | -2.35 | -4.54 | 49.32000000 | 77603 | -0.12000000 | -0.24 | -0.12000000 | 187,858,560.21 | 1,704.00 |
12/07/11 | 51.78832600 | -0.40 | -0.76 | 51.69000000 | 30817 | -0.10000000 | -0.19 | -0.10000000 | 196,795,642.54 | 1,785.06 |
12/06/11 | 52.18374500 | -0.20 | -0.38 | 52.15000000 | 47542 | -0.03000000 | -0.06 | -0.03000000 | 193,079,858.11 | 1,798.68 |
12/05/11 | 52.38248300 | 1.13 | 2.20 | 52.43000000 | 109592 | 0.05000000 | 0.09 | 0.05000000 | 193,815,190.70 | 1,805.51 |
12/02/11 | 51.25374400 | 0.30 | 0.58 | 51.25000000 | 69618 | 0.00000000 | -0.01 | 0.00000000 | 189,638,853.35 | 1,766.52 |
12/01/11 | 50.95750200 | -0.11 | -0.21 | 50.93000000 | 105751 | -0.03000000 | -0.05 | -0.03000000 | 188,634,257.30 | 1,756.28 |
11/30/11 | 51.06337500 | 4.15 | 8.84 | 51.11000000 | 140727 | 0.05000000 | 0.09 | 0.05000000 | 196,676,978.20 | 1,759.87 |
11/29/11 | 46.91673500 | -0.38 | -0.81 | 46.96000000 | 43923 | 0.04000000 | 0.09 | 0.04000000 | 180,779,006.30 | 1,616.88 |
11/28/11 | 47.30116300 | 2.27 | 5.03 | 47.31000000 | 53857 | 0.01000000 | 0.02 | 0.01000000 | 182,256,879.90 | 1,630.10 |
11/25/11 | 45.03449800 | -0.32 | -0.70 | 45.10000000 | 42757 | 0.07000000 | 0.15 | 0.07000000 | 173,518,899.90 | 1,551.89 |
11/23/11 | 45.35375400 | -2.42 | -5.07 | 45.40000000 | 133161 | 0.05000000 | 0.10 | 0.05000000 | 174,739,373.60 | 1,562.86 |
11/22/11 | 47.77685400 | -0.62 | -1.28 | 47.72000000 | 77172 | -0.06000000 | -0.12 | -0.06000000 | 184,147,521.70 | 1,646.38 |
11/21/11 | 48.39549800 | -1.82 | -3.63 | 48.35000000 | 94594 | -0.05000000 | -0.09 | -0.05000000 | 186,481,950.20 | 1,667.70 |
11/18/11 | 50.21902000 | -0.18 | -0.35 | 50.25000000 | 38360 | 0.03000000 | 0.06 | 0.03000000 | 193,486,944.00 | 1,730.50 |
11/17/11 | 50.39469200 | -1.99 | -3.80 | 50.37000000 | 90884 | -0.02000000 | -0.05 | -0.02000000 | 194,156,911.40 | 1,736.33 |
11/16/11 | 52.38430200 | -1.42 | -2.64 | 52.37000000 | 151559 | -0.01000000 | -0.03 | -0.01000000 | 201,799,849.20 | 1,804.92 |
11/15/11 | 53.80227100 | 0.51 | 0.96 | 53.79000000 | 58958 | -0.01000000 | -0.02 | -0.01000000 | 199,201,480.30 | 1,157.13 |
11/14/11 | 53.28812500 | -0.45 | -0.83 | 53.33000000 | 167053 | 0.04000000 | 0.08 | 0.04000000 | 191,953,576.60 | 1,193.02 |
11/11/11 | 53.73319300 | 1.73 | 3.32 | 53.74000000 | 152153 | 0.01000000 | 0.01 | 0.01000000 | 193,574,624.00 | 1,851.32 |
11/10/11 | 52.00521700 | 0.47 | 0.91 | 51.97000000 | 88254 | -0.04000000 | -0.07 | -0.04000000 | 184,728,719.20 | 1,791.72 |
11/09/11 | 51.53722600 | -3.53 | -6.40 | 51.51000000 | 127708 | -0.03000000 | -0.05 | -0.03000000 | 183,053,992.20 | 1,775.57 |
11/08/11 | 55.06226200 | 0.52 | 0.96 | 54.99000000 | 109256 | -0.07000000 | -0.13 | -0.07000000 | 195,579,461.70 | 1,897.05 |
11/07/11 | 54.53741400 | 0.15 | 0.28 | 54.48000000 | 73252 | -0.06000000 | -0.11 | -0.06000000 | 193,717,239.70 | 1,878.94 |
11/04/11 | 54.38615800 | 0.50 | 0.92 | 54.40000000 | 81635 | 0.01000000 | 0.03 | 0.01000000 | 193,169,094.00 | 1,873.65 |
11/03/11 | 53.88918600 | 1.26 | 2.40 | 53.87000000 | 119470 | -0.02000000 | -0.04 | -0.02000000 | 191,406,625.20 | 1,856.49 |
11/02/11 | 52.62766900 | 1.70 | 3.34 | 52.60000000 | 129447 | -0.03000000 | -0.05 | -0.03000000 | 186,988,789.40 | 1,812.99 |
11/01/11 | 50.92533300 | -1.91 | -3.61 | 50.89000000 | 134409 | -0.04000000 | -0.07 | -0.04000000 | 188,551,237.30 | 1,754.04 |
10/31/11 | 52.83454700 | -3.34 | -5.95 | 52.79000000 | 108536 | -0.04000000 | -0.08 | -0.04000000 | 195,615,274.20 | 1,819.82 |
10/28/11 | 56.17716800 | 0.99 | 1.80 | 56.21000000 | 99829 | 0.03000000 | 0.06 | 0.03000000 | 207,978,109.40 | 1,934.84 |
10/27/11 | 55.18231800 | 4.63 | 9.15 | 55.14000000 | 289314 | -0.04000000 | -0.08 | -0.04000000 | 204,286,876.10 | 1,900.56 |
10/26/11 | 50.55533400 | 1.37 | 2.79 | 50.54000000 | 143619 | -0.02000000 | -0.03 | -0.02000000 | 187,168,840.00 | 1,741.20 |
10/25/11 | 49.18249800 | -1.94 | -3.79 | 49.09000000 | 147438 | -0.09000000 | -0.19 | -0.09000000 | 182,071,803.90 | 1,693.90 |
10/24/11 | 51.11842700 | 2.90 | 6.01 | 51.08000000 | 201104 | -0.04000000 | -0.08 | -0.04000000 | 189,256,564.50 | 1,760.54 |
10/21/11 | 48.22070500 | 1.57 | 3.37 | 48.19000000 | 91760 | -0.03000000 | -0.06 | -0.03000000 | 178,527,594.80 | 1,660.69 |
10/20/11 | 46.64906600 | 0.13 | 0.28 | 46.62000000 | 165052 | -0.03000000 | -0.06 | -0.03000000 | 172,714,239.00 | 1,606.55 |
10/19/11 | 46.51706300 | -1.99 | -4.10 | 46.50000000 | 89234 | -0.02000000 | -0.04 | -0.02000000 | 167,585,673.00 | 1,601.99 |
10/18/11 | 48.50531600 | 1.34 | 2.84 | 48.46000000 | 191224 | -0.05000000 | -0.09 | -0.05000000 | 174,727,522.80 | 1,670.43 |
10/17/11 | 47.16396200 | -2.64 | -5.30 | 47.13000000 | 131772 | -0.03000000 | -0.07 | -0.03000000 | 165,217,170.80 | 1,624.22 |
10/14/11 | 49.80106800 | 1.10 | 2.26 | 49.76000000 | 98486 | -0.04000000 | -0.08 | -0.04000000 | 174,432,545.50 | 1,714.79 |
10/13/11 | 48.70269700 | -0.33 | -0.67 | 48.69000000 | 157201 | -0.01000000 | -0.03 | -0.01000000 | 175,570,077.70 | 1,676.96 |
10/12/11 | 49.03028300 | 1.34 | 2.81 | 49.00000000 | 337891 | -0.03000000 | -0.06 | -0.03000000 | 176,753,330.80 | 1,688.21 |
10/11/11 | 47.69133100 | 0.22 | 0.47 | 47.62000000 | 125951 | -0.07000000 | -0.15 | -0.07000000 | 171,930,702.90 | 1,642.11 |
10/10/11 | 47.46913500 | 2.56 | 5.71 | 47.50000000 | 215536 | 0.03000000 | 0.07 | 0.03000000 | 171,128,828.60 | 1,634.44 |
10/07/11 | 44.90679300 | -1.07 | -2.33 | 44.86000000 | 127193 | -0.05000000 | -0.10 | -0.05000000 | 157,406,620.30 | 1,546.20 |
10/06/11 | 45.97812100 | 1.95 | 4.42 | 46.00000000 | 278742 | 0.02000000 | 0.05 | 0.02000000 | 161,154,397.20 | 1,583.05 |
10/05/11 | 44.03006500 | 1.74 | 4.12 | 44.01000000 | 186500 | -0.02000000 | -0.05 | -0.02000000 | 152,133,318.40 | 1,515.99 |
10/04/11 | 42.28742800 | 1.35 | 3.31 | 42.27000000 | 229485 | -0.02000000 | -0.04 | -0.02000000 | 146,117,985.40 | 1,456.00 |
10/03/11 | 40.93357500 | -2.26 | -5.24 | 40.95000000 | 232477 | 0.02000000 | 0.04 | 0.02000000 | 141,496,827.70 | 1,409.39 |
09/30/11 | 43.19522500 | -1.87 | -4.14 | 43.24000000 | 153404 | 0.04000000 | 0.10 | 0.04000000 | 149,304,670.40 | 1,487.16 |
09/29/11 | 45.06027600 | 0.31 | 0.70 | 45.08000000 | 210346 | 0.02000000 | 0.04 | 0.02000000 | 155,738,822.90 | 1,551.31 |
09/28/11 | 44.74865300 | -2.14 | -4.57 | 44.71000000 | 177711 | -0.04000000 | -0.09 | -0.04000000 | 154,683,748.70 | 1,540.55 |
09/27/11 | 46.89177400 | 1.41 | 3.09 | 46.86000000 | 76509 | -0.03000000 | -0.07 | -0.03000000 | 162,053,056.00 | 1,614.38 |
09/26/11 | 45.48586700 | 1.13 | 2.56 | 45.56000000 | 162744 | 0.07000000 | 0.16 | 0.07000000 | 157,245,187.40 | 1,565.97 |
09/23/11 | 44.35261000 | 0.47 | 1.07 | 44.34000000 | 149877 | -0.01000000 | -0.03 | -0.01000000 | 155,488,808.70 | 1,526.89 |
09/22/11 | 43.88125800 | -3.97 | -8.30 | 43.94000000 | 335264 | 0.06000000 | 0.13 | 0.06000000 | 153,836,544.40 | 1,510.64 |
09/21/11 | 47.85201700 | -2.72 | -5.37 | 47.82000000 | 366260 | -0.03000000 | -0.07 | -0.03000000 | 162,959,863.00 | 1,647.32 |
09/20/11 | 50.56904300 | -1.14 | -2.20 | 50.56000000 | 49478 | -0.01000000 | -0.02 | -0.01000000 | 172,195,445.70 | 1,740.90 |
09/19/11 | 51.70472800 | -1.31 | -2.48 | 51.72000000 | 80945 | 0.02000000 | 0.03 | 0.02000000 | 176,054,307.70 | 1,780.00 |
09/16/11 | 53.01758200 | -0.47 | -0.88 | 53.00000000 | 32870 | -0.02000000 | -0.03 | -0.02000000 | 180,488,290.40 | 1,825.15 |
09/15/11 | 53.48583600 | 1.35 | 2.59 | 53.53000000 | 100695 | 0.04000000 | 0.08 | 0.04000000 | 182,115,090.80 | 1,841.26 |
09/14/11 | 52.13631800 | 0.54 | 1.04 | 52.15000000 | 99137 | 0.01000000 | 0.03 | 0.01000000 | 177,514,497.10 | 1,794.75 |
09/13/11 | 51.60117100 | 0.82 | 1.61 | 51.63000000 | 87111 | 0.03000000 | 0.06 | 0.03000000 | 175,692,547.20 | 1,776.29 |
09/12/11 | 50.78456800 | -0.40 | -0.79 | 50.82000000 | 114710 | 0.04000000 | 0.07 | 0.04000000 | 172,927,286.30 | 1,748.14 |
09/09/11 | 51.18639200 | -2.22 | -4.15 | 51.15000000 | 84491 | -0.04000000 | -0.07 | -0.04000000 | 174,266,062.00 | 1,761.90 |
09/08/11 | 53.40521700 | -0.95 | -1.75 | 53.39000000 | 116516 | -0.02000000 | -0.03 | -0.02000000 | 181,819,478.50 | 1,838.30 |
09/07/11 | 54.35401300 | 2.66 | 5.14 | 54.31000000 | 147444 | -0.04000000 | -0.08 | -0.04000000 | 185,030,590.10 | 1,870.96 |
09/06/11 | 51.69542900 | -1.23 | -2.33 | 51.77000000 | 104858 | 0.07000000 | 0.14 | 0.07000000 | 176,013,833.60 | 1,779.32 |
09/02/11 | 52.92678700 | -2.24 | -4.06 | 52.96000000 | 50296 | 0.03000000 | 0.06 | 0.03000000 | 180,160,502.20 | 1,821.63 |
09/01/11 | 55.16374100 | -0.79 | -1.41 | 55.09000000 | 185891 | -0.07000000 | -0.13 | -0.07000000 | 187,765,264.50 | 1,898.69 |
08/31/11 | 55.95487400 | 0.68 | 1.24 | 55.94000000 | 71769 | -0.01000000 | -0.03 | -0.01000000 | 190,555,907.80 | 1,926.00 |
08/30/11 | 55.27199500 | 0.37 | 0.68 | 55.21000000 | 122937 | -0.06000000 | -0.11 | -0.06000000 | 188,206,265.30 | 1,902.44 |
08/29/11 | 54.89888000 | 2.30 | 4.38 | 54.90000000 | 70805 | 0.00000000 | 0.00 | 0.00000000 | 184,205,902.60 | 1,889.59 |
08/26/11 | 52.59724200 | 1.55 | 3.03 | 52.66000000 | 103881 | 0.06000000 | 0.12 | 0.06000000 | 176,486,479.40 | 1,810.19 |
08/25/11 | 51.04976800 | -1.20 | -2.29 | 51.03000000 | 132602 | -0.02000000 | -0.04 | -0.02000000 | 171,290,406.50 | 1,756.83 |
08/24/11 | 52.24638400 | 0.40 | 0.76 | 52.22000000 | 104342 | -0.03000000 | -0.05 | -0.03000000 | 175,300,233.00 | 1,798.05 |
08/23/11 | 51.85051700 | 2.10 | 4.22 | 51.87000000 | 93882 | 0.02000000 | 0.04 | 0.02000000 | 171,106,709.02 | 1,784.39 |
08/22/11 | 49.75299100 | -0.22 | -0.45 | 49.70000000 | 98580 | -0.05000000 | -0.11 | -0.05000000 | 164,184,872.25 | 1,712.09 |
08/19/11 | 49.97558200 | -1.08 | -2.12 | 50.03000000 | 171787 | 0.05000000 | 0.11 | 0.05000000 | 167,418,200.92 | 1,719.70 |
08/18/11 | 51.05619000 | -3.71 | -6.77 | 51.02000000 | 162679 | -0.04000000 | -0.07 | -0.04000000 | 171,038,238.55 | 1,756.73 |
08/17/11 | 54.76292200 | 0.23 | 0.42 | 54.81000000 | 103841 | 0.05000000 | 0.09 | 0.05000000 | 183,455,788.76 | 1,884.34 |
08/16/11 | 54.53424300 | -1.29 | -2.32 | 54.46000000 | 145902 | -0.07000000 | -0.14 | -0.07000000 | 182,689,715.30 | 1,876.44 |
08/15/11 | 55.82911800 | 1.46 | 2.68 | 55.82000000 | 197094 | -0.01000000 | -0.02 | -0.01000000 | 187,027,548.09 | 1,920.89 |
08/12/11 | 54.37213700 | 0.86 | 1.61 | 54.30000000 | 312891 | -0.07000000 | -0.13 | -0.07000000 | 168,553,626.16 | 1,871.45 |
08/11/11 | 53.51196600 | 2.93 | 5.79 | 53.43000000 | 129302 | -0.08000000 | -0.15 | -0.08000000 | 165,887,096.01 | 1,841.69 |
08/10/11 | 50.58124200 | -2.79 | -5.23 | 50.49000000 | 146568 | -0.09000000 | -0.18 | -0.09000000 | 156,801,853.12 | 1,740.62 |
08/09/11 | 53.37151500 | 3.54 | 7.11 | 53.25000000 | 141655 | -0.12000000 | -0.23 | -0.12000000 | 165,451,699.05 | 1,838.85 |
08/08/11 | 49.82951100 | -6.29 | -11.21 | 49.71000000 | 154929 | -0.12000000 | -0.24 | -0.12000000 | 154,471,484.43 | 1,716.84 |
08/05/11 | 56.11827000 | -0.72 | -1.27 | 56.19000000 | 106663 | 0.07000000 | 0.13 | 0.07000000 | 171,160,723.82 | 1,933.36 |
08/04/11 | 56.84237400 | -5.07 | -8.19 | 56.98000000 | 247242 | 0.14000000 | 0.24 | 0.14000000 | 173,369,243.42 | 1,958.27 |
08/03/11 | 61.91097500 | -0.52 | -0.84 | 62.03000000 | 76815 | 0.12000000 | 0.19 | 0.12000000 | 188,828,476.70 | 2,132.79 |
08/02/11 | 62.43386300 | -2.35 | -3.62 | 62.56000000 | 57145 | 0.13000000 | 0.20 | 0.13000000 | 190,423,284.93 | 2,150.77 |
08/01/11 | 64.78117800 | -0.57 | -0.87 | 64.87000000 | 68271 | 0.09000000 | 0.14 | 0.09000000 | 197,582,594.30 | 2,231.58 |
07/29/11 | 65.35227900 | -0.10 | -0.16 | 65.47000000 | 76083 | 0.12000000 | 0.18 | 0.12000000 | 199,324,453.39 | 2,251.37 |
07/28/11 | 65.45718500 | -0.42 | -0.64 | 65.36000000 | 56877 | -0.10000000 | -0.15 | -0.10000000 | 202,917,275.79 | 2,254.95 |
07/27/11 | 65.88007400 | -1.63 | -2.42 | 65.94000000 | 38643 | 0.06000000 | 0.09 | 0.06000000 | 204,228,230.97 | 2,269.48 |
07/26/11 | 67.51081100 | -1.22 | -1.78 | 67.49000000 | 35374 | -0.02000000 | -0.03 | -0.02000000 | 209,283,514.42 | 2,325.57 |
07/25/11 | 68.73271100 | -0.40 | -0.59 | 68.77000000 | 69562 | 0.04000000 | 0.05 | 0.04000000 | 213,071,404.42 | 2,367.60 |
07/22/11 | 69.13756500 | -0.11 | -0.15 | 69.19000000 | 38884 | 0.05000000 | 0.08 | 0.05000000 | 221,240,210.00 | 2,381.43 |
07/21/11 | 69.24346500 | 1.44 | 2.12 | 69.28000000 | 59497 | 0.04000000 | 0.05 | 0.04000000 | 221,579,088.60 | 2,385.05 |
07/20/11 | 67.80439300 | 0.04 | 0.06 | 67.85000000 | 22244 | 0.05000000 | 0.07 | 0.05000000 | 216,974,059.35 | 2,335.48 |
07/19/11 | 67.76625900 | 1.38 | 2.08 | 67.80000000 | 93075 | 0.03000000 | 0.05 | 0.03000000 | 216,852,031.11 | 2,334.13 |
07/18/11 | 66.38489000 | -1.21 | -1.80 | 66.30000000 | 36809 | -0.08000000 | -0.13 | -0.08000000 | 212,431,648.44 | 2,286.55 |
07/15/11 | 67.59830100 | 0.78 | 1.16 | 67.65000000 | 32609 | 0.05000000 | 0.08 | 0.05000000 | 216,314,566.02 | 2,328.22 |
07/14/11 | 66.82136400 | -1.21 | -1.79 | 66.73000000 | 92424 | -0.09000000 | -0.14 | -0.09000000 | 213,828,366.25 | 2,301.45 |
07/13/11 | 68.03623400 | 0.83 | 1.24 | 67.95000000 | 67467 | -0.09000000 | -0.13 | -0.09000000 | 217,715,950.47 | 2,343.23 |
07/12/11 | 67.20536900 | -0.48 | -0.71 | 67.06000000 | 278052 | -0.15000000 | -0.22 | -0.15000000 | 221,777,719.03 | 2,314.60 |
07/11/11 | 67.68801400 | -2.04 | -2.93 | 67.65000000 | 117814 | -0.04000000 | -0.06 | -0.04000000 | 223,370,448.45 | 2,331.18 |
07/08/11 | 69.73006300 | -0.74 | -1.05 | 69.68000000 | 42698 | -0.05000000 | -0.07 | -0.05000000 | 230,109,211.01 | 2,401.37 |
07/07/11 | 70.46986200 | 1.19 | 1.72 | 70.44000000 | 38504 | -0.03000000 | -0.04 | -0.03000000 | 232,550,546.39 | 2,426.80 |
07/06/11 | 69.27525700 | -0.53 | -0.76 | 69.26000000 | 244429 | -0.02000000 | -0.02 | -0.02000000 | 221,680,822.40 | 2,385.65 |
07/05/11 | 69.80469600 | -0.57 | -0.81 | 69.73000000 | 71574 | -0.07000000 | -0.11 | -0.07000000 | 223,375,030.27 | 2,403.84 |
07/01/11 | 70.37287400 | 1.30 | 1.88 | 70.26000000 | 69132 | -0.11000000 | -0.16 | -0.11000000 | 225,193,199.71 | 2,423.27 |
06/30/11 | 69.07373700 | 0.74 | 1.09 | 69.10000000 | 60944 | 0.03000000 | 0.04 | 0.03000000 | 221,035,958.82 | 2,378.62 |
06/29/11 | 68.32877100 | 1.10 | 1.63 | 68.31000000 | 114265 | -0.02000000 | -0.03 | -0.02000000 | 218,652,069.43 | 2,352.94 |
06/28/11 | 67.23151700 | 1.49 | 2.26 | 67.20000000 | 48358 | -0.03000000 | -0.05 | -0.03000000 | 215,140,855.95 | 2,315.11 |
06/27/11 | 65.74301900 | 0.34 | 0.52 | 65.76000000 | 34450 | 0.02000000 | 0.03 | 0.02000000 | 207,090,512.66 | 2,263.80 |
06/24/11 | 65.40205700 | -0.38 | -0.58 | 65.48000000 | 53061 | 0.08000000 | 0.12 | 0.08000000 | 206,016,481.19 | 2,251.97 |
06/23/11 | 65.78309800 | -0.12 | -0.18 | 65.72000000 | 126801 | -0.06000000 | -0.10 | -0.06000000 | 207,216,761.78 | 2,265.06 |
06/22/11 | 65.89899800 | -0.25 | -0.39 | 65.88000000 | 75424 | -0.02000000 | -0.03 | -0.02000000 | 207,581,843.92 | 2,269.02 |
06/21/11 | 66.15389400 | 1.61 | 2.50 | 66.12000000 | 88437 | -0.03000000 | -0.05 | -0.03000000 | 208,384,766.48 | 2,277.76 |
06/20/11 | 64.54172100 | 0.50 | 0.78 | 64.48000000 | 42748 | -0.06000000 | -0.10 | -0.06000000 | 203,306,423.92 | 2,222.22 |
06/17/11 | 64.04409500 | -0.02 | -0.03 | 64.07000000 | 47496 | 0.03000000 | 0.04 | 0.03000000 | 201,738,900.11 | 2,205.00 |
06/16/11 | 64.06647200 | -0.77 | -1.18 | 64.10000000 | 82199 | 0.03000000 | 0.05 | 0.03000000 | 211,419,360.72 | 2,205.74 |
06/15/11 | 64.83350700 | -1.66 | -2.50 | 64.88000000 | 136287 | 0.05000000 | 0.07 | 0.05000000 | 213,950,574.43 | 2,232.12 |
06/14/11 | 66.49675300 | 1.27 | 1.95 | 66.49000000 | 49052 | -0.01000000 | -0.01 | -0.01000000 | 219,439,287.68 | 2,289.36 |
06/13/11 | 65.22594300 | -0.78 | -1.18 | 65.25000000 | 81783 | 0.02000000 | 0.04 | 0.02000000 | 215,245,612.73 | 2,245.57 |
06/10/11 | 66.00381500 | -0.76 | -1.14 | 66.04000000 | 81432 | 0.04000000 | 0.05 | 0.04000000 | 217,812,592.42 | 2,272.25 |
06/09/11 | 66.76446000 | 0.73 | 1.10 | 66.78000000 | 75800 | 0.02000000 | 0.02 | 0.02000000 | 220,322,719.07 | 2,298.40 |
06/08/11 | 66.03770300 | -0.73 | -1.09 | 66.06000000 | 72642 | 0.02000000 | 0.03 | 0.02000000 | 217,924,421.33 | 2,273.35 |
06/07/11 | 66.76768700 | 0.43 | 0.64 | 66.79000000 | 60263 | 0.02000000 | 0.03 | 0.02000000 | 220,333,370.01 | 2,298.45 |
06/06/11 | 66.34222500 | -0.79 | -1.17 | 66.36000000 | 75508 | 0.02000000 | 0.03 | 0.02000000 | 218,929,343.59 | 2,283.77 |
06/03/11 | 67.12992000 | -0.95 | -1.40 | 67.13000000 | 84304 | 0.00000000 | 0.00 | 0.00000000 | 221,528,736.46 | 2,310.78 |
06/02/11 | 68.08074300 | 0.39 | 0.58 | 68.09000000 | 127826 | 0.01000000 | 0.01 | 0.01000000 | 224,666,454.74 | 2,343.52 |
06/01/11 | 67.69018400 | -1.92 | -2.76 | 67.70000000 | 71455 | 0.01000000 | 0.01 | 0.01000000 | 230,146,628.93 | 2,330.14 |
05/31/11 | 69.61404800 | 0.70 | 1.02 | 69.55000000 | 128509 | -0.06000000 | -0.09 | -0.06000000 | 236,687,765.18 | 2,396.34 |
05/27/11 | 68.91197700 | 0.82 | 1.20 | 68.97000000 | 90588 | 0.06000000 | 0.08 | 0.06000000 | 234,300,724.55 | 2,372.04 |
05/26/11 | 68.09171800 | 0.68 | 1.00 | 68.10000000 | 120005 | 0.01000000 | 0.01 | 0.01000000 | 231,511,842.60 | 2,343.77 |
05/25/11 | 67.41521200 | 0.43 | 0.64 | 67.41000000 | 112659 | -0.01000000 | -0.01 | -0.01000000 | 229,211,722.04 | 2,320.45 |
05/24/11 | 66.98510700 | 0.69 | 1.04 | 66.94000000 | 161245 | -0.05000000 | -0.07 | -0.05000000 | 227,749,364.02 | 2,305.46 |
05/23/11 | 66.29427700 | -0.91 | -1.35 | 66.31000000 | 204880 | 0.02000000 | 0.02 | 0.02000000 | 225,400,542.32 | 2,281.85 |
05/20/11 | 67.19930600 | -1.11 | -1.62 | 67.20000000 | 85955 | 0.00000000 | 0.00 | 0.00000000 | 228,477,642.96 | 2,312.59 |
05/19/11 | 68.30774900 | -0.30 | -0.44 | 68.28000000 | 51757 | -0.03000000 | -0.04 | -0.03000000 | 232,246,349.79 | 2,350.50 |
05/18/11 | 68.61253700 | 0.89 | 1.31 | 68.65000000 | 44792 | 0.04000000 | 0.05 | 0.04000000 | 233,282,625.96 | 2,360.96 |
05/17/11 | 67.72296100 | 0.14 | 0.21 | 67.64000000 | 126957 | -0.08000000 | -0.12 | -0.08000000 | 233,644,215.56 | 2,330.29 |
05/16/11 | 67.58027600 | -0.15 | -0.22 | 67.48000000 | 64143 | -0.10000000 | -0.15 | -0.10000000 | 239,909,980.09 | 2,326.37 |
05/13/11 | 67.72857600 | -1.54 | -2.22 | 67.76000000 | 91657 | 0.03000000 | 0.05 | 0.03000000 | 240,436,445.67 | 2,331.54 |
05/12/11 | 69.26806100 | 0.28 | 0.41 | 69.22000000 | 56299 | -0.05000000 | -0.07 | -0.05000000 | 245,901,617.41 | 2,384.52 |
05/11/11 | 68.98616600 | -2.36 | -3.31 | 69.00000000 | 95309 | 0.01000000 | 0.02 | 0.01000000 | 244,900,889.88 | 2,374.77 |
05/10/11 | 71.35111000 | 0.58 | 0.83 | 71.35000000 | 87409 | 0.00000000 | 0.00 | 0.00000000 | 253,296,441.85 | 2,456.01 |
05/09/11 | 70.76674800 | 1.02 | 1.46 | 70.72000000 | 116183 | -0.05000000 | -0.07 | -0.05000000 | 251,221,958.60 | 2,435.85 |
05/06/11 | 69.74777900 | 0.37 | 0.54 | 69.71000000 | 163976 | -0.04000000 | -0.05 | -0.04000000 | 247,604,617.09 | 2,400.66 |
05/05/11 | 69.37648800 | -1.09 | -1.55 | 69.57000000 | 301287 | 0.19000000 | 0.28 | 0.19000000 | 249,755,357.19 | 2,387.83 |
05/04/11 | 70.47088600 | -1.44 | -2.00 | 70.48000000 | 87402 | 0.01000000 | 0.01 | 0.01000000 | 253,695,190.29 | 2,430.36 |
05/03/11 | 71.90606000 | -1.14 | -1.57 | 71.94000000 | 67754 | 0.03000000 | 0.05 | 0.03000000 | 258,861,816.54 | 2,479.84 |
05/02/11 | 73.05071200 | -1.07 | -1.44 | 73.01000000 | 58191 | -0.04000000 | -0.06 | -0.04000000 | 262,982,565.68 | 2,518.69 |
04/29/11 | 74.11750200 | 0.51 | 0.70 | 74.13000000 | 42406 | 0.01000000 | 0.02 | 0.01000000 | 266,823,007.68 | 2,555.49 |
04/28/11 | 73.60284100 | -0.33 | -0.45 | 73.55000000 | 50745 | -0.05000000 | -0.07 | -0.05000000 | 264,970,230.88 | 2,537.69 |
04/27/11 | 73.93295900 | -0.19 | -0.25 | 73.88000000 | 87425 | -0.05000000 | -0.07 | -0.05000000 | 262,462,005.39 | 2,549.05 |
04/26/11 | 74.11807100 | 0.58 | 0.79 | 74.12000000 | 60095 | 0.00000000 | 0.00 | 0.00000000 | 263,119,153.59 | 2,555.40 |
04/25/11 | 73.53979500 | -0.38 | -0.51 | 73.61000000 | 67264 | 0.07000000 | 0.10 | 0.07000000 | 261,066,273.87 | 2,535.41 |
04/21/11 | 73.91754800 | 0.39 | 0.53 | 73.88000000 | 152290 | -0.04000000 | -0.05 | -0.04000000 | 262,407,297.71 | 2,548.29 |
04/20/11 | 73.52560800 | 1.45 | 2.01 | 73.60000000 | 106544 | 0.07000000 | 0.10 | 0.07000000 | 261,015,909.69 | 2,534.74 |
04/19/11 | 72.07551300 | 1.63 | 2.32 | 72.07000000 | 100955 | -0.01000000 | -0.01 | -0.01000000 | 255,868,074.03 | 2,484.68 |
04/18/11 | 70.44464800 | -1.72 | -2.38 | 70.49000000 | 146763 | 0.05000000 | 0.06 | 0.05000000 | 253,600,733.62 | 2,428.39 |
04/15/11 | 72.16530700 | 0.20 | 0.27 | 72.23000000 | 105890 | 0.06000000 | 0.09 | 0.06000000 | 263,403,372.71 | 2,487.66 |
04/14/11 | 71.96844700 | 0.03 | 0.04 | 71.99000000 | 150143 | 0.02000000 | 0.03 | 0.02000000 | 262,684,833.92 | 2,480.82 |
04/13/11 | 71.93928000 | -0.40 | -0.55 | 71.91000000 | 112501 | -0.03000000 | -0.04 | -0.03000000 | 262,578,375.30 | 2,479.46 |
04/12/11 | 72.33606000 | -1.50 | -2.03 | 72.30000000 | 98984 | -0.04000000 | -0.05 | -0.04000000 | 264,026,619.63 | 2,493.10 |
04/11/11 | 73.83817000 | -0.76 | -1.02 | 73.73000000 | 72133 | -0.11000000 | -0.15 | -0.11000000 | 269,509,323.96 | 2,544.85 |
04/08/11 | 74.59936100 | -0.24 | -0.33 | 74.51000000 | 41705 | -0.09000000 | -0.12 | -0.09000000 | 272,287,668.81 | 2,570.98 |
04/07/11 | 74.84414700 | -0.55 | -0.73 | 74.67000000 | 127723 | -0.17000000 | -0.23 | -0.17000000 | 273,181,138.57 | 2,579.38 |
04/06/11 | 75.39433100 | -0.58 | -0.76 | 75.49000000 | 77997 | 0.10000000 | 0.13 | 0.10000000 | 275,189,309.69 | 2,598.31 |
04/05/11 | 75.97172100 | 0.40 | 0.53 | 75.94000000 | 68175 | -0.03000000 | -0.04 | -0.03000000 | 277,296,784.47 | 2,618.18 |
04/04/11 | 75.56979600 | 0.83 | 1.12 | 75.53010000 | 40489 | -0.04000000 | -0.05 | -0.04000000 | 275,829,755.79 | 2,604.29 |
04/01/11 | 74.73546800 | 0.34 | 0.46 | 74.64000000 | 86490 | -0.10000000 | -0.13 | -0.10000000 | 272,784,458.42 | 2,575.41 |
03/31/11 | 74.39055000 | -0.47 | -0.63 | 74.32000000 | 115744 | -0.07000000 | -0.09 | -0.07000000 | 271,525,510.87 | 2,563.57 |
03/30/11 | 74.86495200 | 0.71 | 0.96 | 74.79000000 | 113149 | -0.07000000 | -0.10 | -0.07000000 | 269,513,828.66 | 2,579.88 |
03/29/11 | 74.15085900 | 1.38 | 1.89 | 74.23000000 | 102025 | 0.08000000 | 0.11 | 0.08000000 | 266,943,093.88 | 2,555.22 |
03/28/11 | 72.77285500 | -0.21 | -0.29 | 72.84000000 | 122005 | 0.07000000 | 0.09 | 0.07000000 | 261,982,278.07 | 2,507.67 |
03/25/11 | 72.98607500 | 0.09 | 0.12 | 73.08000000 | 98654 | 0.09000000 | 0.13 | 0.09000000 | 259,100,569.73 | 2,514.91 |
03/24/11 | 72.90080600 | 0.67 | 0.93 | 72.97000000 | 80437 | 0.07000000 | 0.09 | 0.07000000 | 258,797,861.69 | 2,511.94 |
03/23/11 | 72.23039700 | 0.91 | 1.28 | 72.25000000 | 71082 | 0.02000000 | 0.03 | 0.02000000 | 256,417,911.36 | 2,488.80 |
03/22/11 | 71.32053800 | -0.45 | -0.63 | 71.39000000 | 107022 | 0.07000000 | 0.10 | 0.07000000 | 253,187,913.30 | 2,457.41 |
03/21/11 | 71.76942600 | 1.28 | 1.81 | 71.87000000 | 144112 | 0.10000000 | 0.14 | 0.10000000 | 244,016,048.81 | 2,472.84 |
03/18/11 | 70.49296300 | 0.46 | 0.66 | 70.63000000 | 140426 | 0.14000000 | 0.19 | 0.14000000 | 239,676,075.91 | 2,428.76 |
03/17/11 | 70.03241300 | 1.49 | 2.18 | 70.16000000 | 190478 | 0.13000000 | 0.18 | 0.13000000 | 238,110,205.62 | 2,412.86 |
03/16/11 | 68.54022500 | -1.81 | -2.57 | 68.49000000 | 198284 | -0.05000000 | -0.07 | -0.05000000 | 229,609,757.03 | 2,361.31 |
03/15/11 | 70.34878900 | -0.71 | -1.00 | 70.18000000 | 247771 | -0.17000000 | -0.24 | -0.17000000 | 235,668,444.68 | 2,423.69 |
03/14/11 | 71.05947500 | 0.70 | 0.99 | 71.15000000 | 184327 | 0.09000000 | 0.13 | 0.09000000 | 238,049,243.32 | 2,450.39 |
03/11/11 | 70.36236700 | 1.34 | 1.95 | 70.45000000 | 172146 | 0.09000000 | 0.12 | 0.09000000 | 239,232,048.28 | 2,426.24 |
03/10/11 | 69.01775700 | -2.27 | -3.18 | 69.03000000 | 155709 | 0.01000000 | 0.02 | 0.01000000 | 234,660,375.67 | 2,379.81 |
03/09/11 | 71.28543000 | -0.87 | -1.21 | 71.32000000 | 71872 | 0.03000000 | 0.05 | 0.03000000 | 242,370,464.18 | 2,458.02 |
03/08/11 | 72.15823300 | 0.24 | 0.34 | 72.07000000 | 136678 | -0.09000000 | -0.12 | -0.09000000 | 248,945,904.51 | 2,488.11 |
03/07/11 | 71.91341100 | -2.14 | -2.89 | 71.96000000 | 197017 | 0.05000000 | 0.06 | 0.05000000 | 248,101,270.31 | 2,479.63 |
03/04/11 | 74.05264900 | -0.72 | -0.96 | 73.98000000 | 89137 | -0.07000000 | -0.10 | -0.07000000 | 255,481,639.20 | 2,553.33 |
03/03/11 | 74.76908300 | 2.03 | 2.79 | 74.83000000 | 83692 | 0.06000000 | 0.08 | 0.06000000 | 257,953,336.52 | 2,578.01 |
03/02/11 | 72.73746800 | 0.81 | 1.13 | 72.74000000 | 64442 | 0.00000000 | 0.00 | 0.00000000 | 254,581,139.22 | 2,507.79 |
03/01/11 | 71.92547100 | -1.80 | -2.44 | 71.92000000 | 149375 | -0.01000000 | -0.01 | -0.01000000 | 251,739,151.41 | 2,479.71 |
02/28/11 | 73.72671200 | 0.72 | 0.99 | 73.76000000 | 106114 | 0.03000000 | 0.05 | 0.03000000 | 261,729,827.65 | 2,541.93 |
02/25/11 | 73.00253500 | 0.64 | 0.89 | 73.03000000 | 140123 | 0.03000000 | 0.04 | 0.03000000 | 259,159,001.83 | 2,516.84 |
02/24/11 | 72.35910700 | 0.15 | 0.20 | 72.30000000 | 87760 | -0.06000000 | -0.08 | -0.06000000 | 260,492,786.90 | 2,494.60 |
02/23/11 | 72.21287600 | -0.76 | -1.04 | 72.16000000 | 417363 | -0.05000000 | -0.07 | -0.05000000 | 259,966,356.90 | 2,489.53 |
02/22/11 | 72.97274500 | -3.46 | -4.53 | 72.82000000 | 248855 | -0.15000000 | -0.21 | -0.15000000 | 266,350,522.44 | 2,515.72 |
02/18/11 | 76.43310500 | -0.90 | -1.16 | 76.32000000 | 114583 | -0.11000000 | -0.15 | -0.11000000 | 278,980,833.36 | 2,634.99 |
02/17/11 | 77.33068900 | 0.91 | 1.18 | 77.29000000 | 117801 | -0.04000000 | -0.05 | -0.04000000 | 282,257,017.35 | 2,665.93 |
02/16/11 | 76.42519200 | 0.82 | 1.08 | 76.36000000 | 93897 | -0.07000000 | -0.09 | -0.07000000 | 278,951,951.89 | 2,634.47 |
02/15/11 | 75.60879500 | -0.46 | -0.60 | 75.64000000 | 68917 | 0.03000000 | 0.04 | 0.03000000 | 275,972,102.09 | 2,606.28 |
02/14/11 | 76.06815100 | 1.25 | 1.67 | 76.10000000 | 144917 | 0.03000000 | 0.04 | 0.03000000 | 277,648,751.16 | 2,622.08 |
02/11/11 | 74.81841200 | 0.38 | 0.51 | 74.75000000 | 44370 | -0.07000000 | -0.09 | -0.07000000 | 273,087,204.91 | 2,578.88 |
02/10/11 | 74.43954300 | 0.32 | 0.43 | 74.50000000 | 90792 | 0.06000000 | 0.08 | 0.06000000 | 271,704,332.03 | 2,565.78 |
02/09/11 | 74.12185200 | -1.63 | -2.16 | 74.22000000 | 127172 | 0.10000000 | 0.13 | 0.10000000 | 270,544,762.15 | 2,554.78 |
02/08/11 | 75.75469200 | 0.72 | 0.95 | 75.65000000 | 122600 | -0.10000000 | -0.14 | -0.10000000 | 276,504,627.05 | 2,611.10 |
02/07/11 | 75.03901300 | 0.40 | 0.53 | 75.00000000 | 71597 | -0.04000000 | -0.05 | -0.04000000 | 273,892,399.23 | 2,586.37 |
02/04/11 | 74.64217200 | -0.56 | -0.74 | 74.64000000 | 34516 | 0.00000000 | 0.00 | 0.00000000 | 272,443,928.65 | 2,572.57 |
02/03/11 | 75.19885400 | 0.28 | 0.37 | 75.11000000 | 52535 | -0.09000000 | -0.12 | -0.09000000 | 274,475,817.49 | 2,591.74 |
02/02/11 | 74.92233600 | 0.01 | 0.01 | 74.95000000 | 99131 | 0.03000000 | 0.04 | 0.03000000 | 314,673,814.19 | 2,582.17 |
02/01/11 | 74.91526000 | 2.03 | 2.78 | 74.97000000 | 171583 | 0.05000000 | 0.07 | 0.05000000 | 307,152,567.31 | 2,581.67 |
01/31/11 | 72.88907100 | 1.24 | 1.74 | 72.89000000 | 141246 | 0.00000000 | 0.00 | 0.00000000 | 298,845,193.37 | 2,511.85 |
01/28/11 | 71.64598100 | -2.35 | -3.18 | 71.83000000 | 241867 | 0.18000000 | 0.26 | 0.18000000 | 293,748,523.30 | 2,468.86 |
01/27/11 | 74.00028900 | -1.48 | -1.96 | 73.99000000 | 233603 | -0.01000000 | -0.01 | -0.01000000 | 303,401,187.93 | 2,550.05 |
01/26/11 | 75.47588600 | 2.45 | 3.36 | 75.51000000 | 2467535 | 0.03000000 | 0.05 | 0.03000000 | 283,034,573.64 | 2,600.96 |
01/25/11 | 73.02258100 | -0.05 | -0.07 | 72.97000000 | 100938 | -0.05000000 | -0.07 | -0.05000000 | 273,834,682.48 | 2,516.93 |
01/24/11 | 73.07269300 | 1.21 | 1.69 | 72.99000000 | 73760 | -0.08000000 | -0.11 | -0.08000000 | 274,022,602.19 | 2,518.63 |
01/21/11 | 71.85973000 | -0.35 | -0.48 | 71.76000000 | 107729 | -0.10000000 | -0.14 | -0.10000000 | 269,473,987.89 | 2,476.70 |
01/20/11 | 72.20963300 | -0.75 | -1.03 | 72.28000000 | 111215 | 0.07000000 | 0.10 | 0.07000000 | 270,786,124.78 | 2,488.73 |
01/19/11 | 72.95818700 | -1.92 | -2.56 | 72.97000000 | 137255 | 0.01000000 | 0.02 | 0.01000000 | 273,593,204.66 | 2,514.51 |
01/18/11 | 74.87656400 | 1.01 | 1.37 | 74.77000000 | 53403 | -0.11000000 | -0.14 | -0.11000000 | 280,787,115.41 | 2,580.63 |
01/14/11 | 73.86399000 | -0.25 | -0.34 | 73.74000000 | 152652 | -0.12000000 | -0.17 | -0.12000000 | 280,683,164.91 | 2,545.58 |
01/13/11 | 74.11300100 | -1.11 | -1.48 | 74.09000000 | 60022 | -0.02000000 | -0.03 | -0.02000000 | 281,629,405.89 | 2,553.98 |
01/12/11 | 75.22767800 | 1.35 | 1.83 | 75.22000000 | 95171 | -0.01000000 | -0.01 | -0.01000000 | 285,865,178.07 | 2,592.56 |
01/11/11 | 73.87671900 | 1.61 | 2.22 | 73.81000000 | 62572 | -0.07000000 | -0.09 | -0.07000000 | 280,731,532.19 | 2,545.77 |
01/10/11 | 72.27118900 | -0.35 | -0.48 | 72.21000000 | 77754 | -0.06000000 | -0.08 | -0.06000000 | 274,630,518.42 | 2,490.37 |
01/07/11 | 72.61719900 | -0.83 | -1.14 | 72.56000000 | 73290 | -0.06000000 | -0.08 | -0.06000000 | 275,945,359.66 | 2,502.20 |
01/06/11 | 73.45121500 | -0.91 | -1.22 | 73.36000000 | 65298 | -0.09000000 | -0.12 | -0.09000000 | 279,114,617.91 | 2,530.93 |
01/05/11 | 74.36133500 | 0.09 | 0.13 | 74.39000000 | 88528 | 0.03000000 | 0.04 | 0.03000000 | 286,291,140.75 | 2,562.28 |
01/04/11 | 74.26808200 | 0.50 | 0.67 | 74.32000000 | 145790 | 0.05000000 | 0.07 | 0.05000000 | 285,932,116.96 | 2,559.03 |
01/03/11 | 73.77134400 | 1.29 | 1.77 | 73.83000000 | 123341 | 0.06000000 | 0.08 | 0.06000000 | 284,019,675.91 | 2,541.87 |
12/31/10 | 72.48479500 | 0.13 | 0.17 | 72.58000000 | 47080 | 0.10000000 | 0.13 | 0.10000000 | 279,066,463.52 | 2,497.41 |
12/30/10 | 72.35967600 | 0.37 | 0.51 | 72.43000000 | 43911 | 0.07000000 | 0.10 | 0.07000000 | 282,202,738.15 | 2,493.14 |
12/29/10 | 71.98982700 | 0.56 | 0.79 | 72.10000000 | 41574 | 0.11000000 | 0.15 | 0.11000000 | 280,760,326.84 | 2,480.34 |
12/28/10 | 71.42752400 | -0.21 | -0.29 | 71.38000000 | 53865 | -0.05000000 | -0.07 | -0.05000000 | 285,710,097.01 | 2,460.91 |
12/27/10 | 71.63692000 | -0.58 | -0.80 | 71.56000000 | 57802 | -0.08000000 | -0.11 | -0.08000000 | 286,547,682.38 | 2,468.10 |
12/23/10 | 72.21449200 | -1.49 | -2.02 | 72.11000000 | 84880 | -0.10000000 | -0.14 | -0.10000000 | 288,857,968.57 | 2,487.87 |
12/22/10 | 73.70318000 | -0.10 | -0.14 | 73.53000000 | 102128 | -0.17000000 | -0.23 | -0.17000000 | 294,812,723.19 | 2,503.83 |
12/21/10 | 73.80587900 | 1.54 | 2.13 | 73.74000000 | 331784 | -0.07000000 | -0.09 | -0.07000000 | 295,223,518.96 | 2,507.28 |
12/20/10 | 72.26548600 | -0.28 | -0.38 | 72.20000000 | 105440 | -0.07000000 | -0.09 | -0.07000000 | 289,061,944.51 | 2,454.90 |
12/17/10 | 72.54335800 | 0.91 | 1.27 | 72.44000000 | 89258 | -0.10000000 | -0.14 | -0.10000000 | 290,173,433.91 | 2,464.24 |
12/16/10 | 71.63025800 | 0.89 | 1.26 | 71.54000000 | 124409 | -0.09000000 | -0.13 | -0.09000000 | 286,521,033.78 | 2,433.17 |
12/15/10 | 70.74171300 | -0.76 | -1.07 | 70.65000000 | 154992 | -0.09000000 | -0.13 | -0.09000000 | 286,503,939.95 | 2,402.95 |
12/14/10 | 71.50575000 | -0.12 | -0.17 | 71.51000000 | 155970 | 0.00000000 | 0.01 | 0.00000000 | 289,598,291.32 | 2,428.88 |
12/13/10 | 71.62593000 | 1.38 | 1.97 | 71.60000000 | 160806 | -0.03000000 | -0.04 | -0.03000000 | 290,085,020.43 | 2,432.93 |
12/10/10 | 70.24185900 | 0.65 | 0.93 | 70.17000000 | 157597 | -0.07000000 | -0.10 | -0.07000000 | 284,479,529.01 | 2,385.79 |
12/09/10 | 69.59431800 | 0.37 | 0.54 | 69.49000000 | 271436 | -0.10000000 | -0.15 | -0.10000000 | 281,856,988.72 | 2,363.76 |
12/08/10 | 69.22263000 | -0.73 | -1.05 | 69.02000000 | 224348 | -0.20000000 | -0.29 | -0.20000000 | 283,812,783.97 | 2,351.10 |
12/07/10 | 69.95431700 | 0.22 | 0.31 | 69.87000000 | 296849 | -0.08000000 | -0.12 | -0.08000000 | 286,812,699.74 | 2,375.92 |
12/06/10 | 69.73703800 | 0.35 | 0.51 | 69.66000000 | 162874 | -0.08000000 | -0.11 | -0.08000000 | 285,921,858.19 | 2,368.51 |
12/03/10 | 69.38368600 | 0.93 | 1.36 | 69.38000000 | 109636 | 0.00000000 | -0.01 | 0.00000000 | 287,942,300.52 | 2,356.40 |
12/02/10 | 68.45097000 | 1.80 | 2.70 | 68.46000000 | 122307 | 0.01000000 | 0.01 | 0.01000000 | 284,071,526.35 | 2,324.68 |
12/01/10 | 66.65083200 | 2.37 | 3.68 | 66.72000000 | 141492 | 0.07000000 | 0.10 | 0.07000000 | 276,600,954.43 | 2,263.49 |
11/30/10 | 64.28573200 | -0.27 | -0.42 | 64.40000000 | 85678 | 0.11000000 | 0.18 | 0.11000000 | 266,785,791.13 | 2,183.17 |
11/29/10 | 64.55779400 | 0.10 | 0.16 | 64.51000000 | 84337 | -0.05000000 | -0.07 | -0.05000000 | 267,914,848.62 | 2,192.37 |
11/26/10 | 64.45735300 | -0.87 | -1.33 | 64.47000000 | 168003 | 0.01000000 | 0.02 | 0.01000000 | 267,498,017.19 | 2,188.85 |
11/24/10 | 65.32937400 | 1.13 | 1.76 | 65.35000000 | 134242 | 0.02000000 | 0.03 | 0.02000000 | 267,850,434.63 | 2,218.43 |
11/23/10 | 64.20247700 | -1.86 | -2.82 | 64.22000000 | 137710 | 0.02000000 | 0.03 | 0.02000000 | 263,230,159.13 | 2,180.11 |
11/22/10 | 66.06460900 | -0.15 | -0.22 | 66.15000000 | 225926 | 0.09000000 | 0.13 | 0.09000000 | 290,684,282.56 | 2,243.34 |
11/19/10 | 66.20974400 | 0.39 | 0.59 | 66.28000000 | 245442 | 0.07000000 | 0.11 | 0.07000000 | 291,322,876.04 | 2,248.18 |
11/18/10 | 65.82317700 | 1.71 | 2.66 | 65.90000000 | 317429 | 0.08000000 | 0.12 | 0.08000000 | 289,621,981.43 | 2,234.84 |
11/17/10 | 64.11640700 | -0.20 | -0.32 | 64.17000000 | 211974 | 0.05000000 | 0.08 | 0.05000000 | 288,523,832.45 | 2,176.85 |
11/16/10 | 64.31908100 | -1.92 | -2.89 | 64.39000000 | 594324 | 0.07000000 | 0.11 | 0.07000000 | 289,435,867.53 | 2,183.62 |
11/15/10 | 66.23563600 | -0.20 | -0.30 | 66.17000000 | 84401 | -0.07000000 | -0.10 | -0.07000000 | 307,995,711.13 | 2,248.65 |
11/12/10 | 66.43401300 | -1.64 | -2.41 | 66.38000000 | 105619 | -0.05000000 | -0.08 | -0.05000000 | 308,918,161.54 | 2,255.29 |
11/11/10 | 68.07297900 | 0.02 | 0.03 | 68.07000000 | 126402 | 0.00000000 | 0.00 | 0.00000000 | 316,539,354.10 | 2,310.90 |
11/10/10 | 68.05052100 | 0.59 | 0.87 | 67.99000000 | 277225 | -0.06000000 | -0.09 | -0.06000000 | 319,837,449.74 | 2,310.12 |
11/09/10 | 67.46126000 | -1.16 | -1.69 | 67.40000000 | 256349 | -0.06000000 | -0.09 | -0.06000000 | 300,202,608.08 | 2,290.08 |
11/08/10 | 68.61774600 | -0.27 | -0.39 | 68.58000000 | 400549 | -0.04000000 | -0.06 | -0.04000000 | 305,348,970.71 | 2,329.32 |
11/05/10 | 68.88641900 | 0.49 | 0.71 | 68.83000000 | 189014 | -0.06000000 | -0.08 | -0.06000000 | 306,544,567.24 | 2,338.34 |
11/04/10 | 68.39751000 | 2.59 | 3.94 | 68.34000000 | 252450 | -0.06000000 | -0.08 | -0.06000000 | 307,788,797.96 | 2,321.71 |
11/03/10 | 65.80643600 | 0.03 | 0.05 | 65.88000000 | 182353 | 0.07000000 | 0.11 | 0.07000000 | 296,128,963.70 | 2,233.73 |
11/02/10 | 65.77379600 | 1.26 | 1.95 | 65.80000000 | 308343 | 0.03000000 | 0.04 | 0.03000000 | 292,693,395.25 | 2,232.59 |
11/01/10 | 64.51594200 | 0.48 | 0.76 | 64.44000000 | 96714 | -0.08000000 | -0.12 | -0.08000000 | 264,515,363.59 | 2,189.80 |
10/29/10 | 64.03201700 | 0.59 | 0.93 | 64.05000000 | 201562 | 0.02000000 | 0.03 | 0.02000000 | 262,531,270.62 | 2,173.36 |
10/28/10 | 63.44313800 | 0.24 | 0.38 | 63.52000000 | 158000 | 0.08000000 | 0.12 | 0.08000000 | 260,116,866.62 | 2,153.34 |
10/27/10 | 63.20356900 | -0.74 | -1.16 | 63.27000000 | 161423 | 0.07000000 | 0.11 | 0.07000000 | 259,134,633.52 | 2,145.18 |
10/26/10 | 63.94582400 | -0.65 | -1.00 | 64.02000000 | 360455 | 0.07000000 | 0.12 | 0.07000000 | 271,769,753.90 | 2,170.34 |
10/25/10 | 64.59282800 | 0.81 | 1.27 | 64.65000000 | 110732 | 0.06000000 | 0.09 | 0.06000000 | 274,519,522.85 | 2,192.29 |
10/22/10 | 63.78134600 | -0.09 | -0.14 | 63.88000000 | 138977 | 0.10000000 | 0.15 | 0.10000000 | 264,692,587.56 | 2,164.67 |
10/21/10 | 63.87341500 | -0.87 | -1.35 | 63.88000000 | 204317 | 0.01000000 | 0.01 | 0.01000000 | 265,074,673.29 | 2,167.76 |
10/20/10 | 64.74517400 | 1.36 | 2.14 | 64.67000000 | 155076 | -0.08000000 | -0.12 | -0.08000000 | 268,692,474.87 | 2,197.33 |
10/19/10 | 63.38795000 | -2.34 | -3.56 | 63.43000000 | 209550 | 0.04000000 | 0.07 | 0.04000000 | 263,059,994.60 | 2,151.23 |
10/18/10 | 65.72505500 | 0.17 | 0.25 | 66.28000000 | 128020 | 0.55000000 | 0.84 | 0.55000000 | 272,758,982.28 | 2,230.13 |
10/15/10 | 65.55855300 | -0.20 | -0.30 | 65.51000000 | 269802 | -0.05000000 | -0.07 | -0.05000000 | 285,179,709.80 | 2,224.36 |
10/14/10 | 65.75425100 | -0.19 | -0.28 | 65.71000000 | 97710 | -0.04000000 | -0.07 | -0.04000000 | 286,030,995.92 | 2,232.83 |
10/13/10 | 65.94178800 | 1.01 | 1.55 | 65.88000000 | 134783 | -0.06000000 | -0.09 | -0.06000000 | 286,846,780.74 | 2,239.19 |
10/12/10 | 64.93251700 | -0.63 | -0.96 | 64.88000000 | 127068 | -0.05000000 | -0.08 | -0.05000000 | 282,456,450.65 | 2,204.92 |
10/11/10 | 65.55975700 | -0.13 | -0.20 | 65.55000000 | 99149 | -0.01000000 | -0.01 | -0.01000000 | 285,184,945.08 | 2,226.17 |
10/08/10 | 65.69173500 | 1.35 | 2.10 | 65.60000000 | 114035 | -0.09000000 | -0.14 | -0.09000000 | 285,759,049.11 | 2,230.56 |
10/07/10 | 64.33952100 | -0.44 | -0.68 | 64.30000000 | 143816 | -0.04000000 | -0.06 | -0.04000000 | 279,876,920.62 | 2,184.59 |
10/06/10 | 64.78074000 | 0.45 | 0.71 | 64.74000000 | 101980 | -0.04000000 | -0.06 | -0.04000000 | 281,796,222.60 | 2,199.53 |
10/05/10 | 64.32588800 | 1.56 | 2.49 | 64.37000000 | 92233 | 0.04000000 | 0.07 | 0.04000000 | 279,817,613.03 | 2,184.07 |
10/04/10 | 62.76597600 | -1.18 | -1.84 | 62.69000000 | 95704 | -0.08000000 | -0.12 | -0.08000000 | 266,755,399.54 | 2,131.07 |
10/01/10 | 63.94213100 | 0.97 | 1.54 | 63.91000000 | 311602 | -0.03000000 | -0.05 | -0.03000000 | 271,754,060.09 | 2,170.93 |
09/30/10 | 62.97285000 | 0.04 | 0.06 | 63.01000000 | 111548 | 0.04000000 | 0.06 | 0.04000000 | 267,634,612.61 | 2,138.01 |
09/29/10 | 62.93757400 | -0.04 | -0.06 | 62.91000000 | 162452 | -0.03000000 | -0.04 | -0.03000000 | 264,337,814.80 | 2,136.66 |
09/28/10 | 62.97454300 | 0.79 | 1.27 | 62.89000000 | 144451 | -0.08000000 | -0.13 | -0.08000000 | 267,641,810.88 | 2,137.89 |
09/27/10 | 62.18214600 | 0.06 | 0.09 | 62.14000000 | 115908 | -0.04000000 | -0.07 | -0.04000000 | 267,383,231.10 | 2,110.97 |
09/24/10 | 62.12660100 | 1.60 | 2.64 | 62.06000000 | 164802 | -0.07000000 | -0.11 | -0.07000000 | 270,250,716.02 | 2,109.00 |
09/23/10 | 60.52680800 | -0.95 | -1.55 | 60.55000000 | 135547 | 0.02000000 | 0.04 | 0.02000000 | 263,291,616.94 | 2,054.70 |
09/22/10 | 61.47796500 | 0.07 | 0.11 | 61.49000000 | 331131 | 0.01000000 | 0.02 | 0.01000000 | 273,576,944.24 | 2,087.06 |
09/21/10 | 61.41236100 | -0.22 | -0.35 | 61.37000000 | 332086 | -0.04000000 | -0.07 | -0.04000000 | 273,285,010.87 | 2,084.69 |
09/20/10 | 61.62860900 | 0.46 | 0.76 | 61.58000000 | 136637 | -0.05000000 | -0.08 | -0.05000000 | 274,247,310.77 | 2,092.00 |
09/17/10 | 61.16453900 | -0.60 | -0.97 | 61.13750000 | 107843 | -0.03000000 | -0.04 | -0.03000000 | 278,298,655.83 | 2,076.18 |
09/16/10 | 61.76459000 | -0.07 | -0.11 | 61.63000000 | 152983 | -0.13000000 | -0.22 | -0.13000000 | 277,940,657.30 | 2,096.51 |
09/15/10 | 61.83356600 | -0.30 | -0.49 | 61.71000000 | 154668 | -0.12000000 | -0.20 | -0.12000000 | 278,251,048.64 | 2,098.82 |
09/14/10 | 62.13815400 | -0.62 | -0.99 | 62.12000000 | 435098 | -0.02000000 | -0.03 | -0.02000000 | 288,942,418.32 | 2,109.13 |
09/13/10 | 62.75687600 | 1.62 | 2.65 | 62.68000000 | 122243 | -0.08000000 | -0.12 | -0.08000000 | 291,819,473.51 | 2,130.09 |
09/10/10 | 61.13476900 | 0.09 | 0.14 | 61.09000000 | 55059 | -0.04000000 | -0.07 | -0.04000000 | 284,276,680.06 | 2,074.98 |
09/09/10 | 61.04887000 | -0.02 | -0.03 | 60.94000000 | 111135 | -0.11000000 | -0.18 | -0.11000000 | 283,877,246.94 | 2,072.04 |
09/08/10 | 61.06601800 | 0.65 | 1.08 | 60.99000000 | 141596 | -0.08000000 | -0.12 | -0.08000000 | 283,956,985.24 | 2,072.59 |
09/07/10 | 60.41619400 | -0.36 | -0.59 | 60.35000000 | 140195 | -0.07000000 | -0.11 | -0.07000000 | 280,935,302.70 | 2,050.52 |
09/03/10 | 60.77683800 | 0.47 | 0.79 | 60.67000000 | 135729 | -0.11000000 | -0.18 | -0.11000000 | 285,651,141.46 | 2,062.56 |
09/02/10 | 60.30301700 | 0.40 | 0.66 | 60.22000000 | 137509 | -0.08000000 | -0.14 | -0.08000000 | 277,393,878.24 | 2,046.46 |
09/01/10 | 59.90599300 | 3.07 | 5.40 | 59.89000000 | 201712 | -0.02000000 | -0.03 | -0.02000000 | 275,567,570.46 | 2,032.98 |
08/31/10 | 56.83616300 | 0.70 | 1.24 | 56.80000000 | 282997 | -0.04000000 | -0.06 | -0.04000000 | 261,446,349.96 | 1,928.84 |
08/30/10 | 56.13981400 | -1.39 | -2.42 | 56.20000000 | 162145 | 0.06000000 | 0.11 | 0.06000000 | 258,243,146.60 | 1,905.19 |
08/27/10 | 57.52920800 | 1.98 | 3.57 | 57.36000000 | 169107 | -0.17000000 | -0.29 | -0.17000000 | 264,634,358.92 | 1,952.16 |
08/26/10 | 55.54846200 | -0.44 | -0.78 | 55.64000000 | 142953 | 0.09000000 | 0.16 | 0.09000000 | 255,522,925.18 | 1,884.81 |
08/25/10 | 55.98620300 | -0.05 | -0.08 | 56.04000000 | 172419 | 0.05000000 | 0.10 | 0.05000000 | 257,536,535.12 | 1,899.66 |
08/24/10 | 56.03297700 | -1.64 | -2.85 | 56.08000000 | 266457 | 0.05000000 | 0.08 | 0.05000000 | 277,363,240.26 | 1,901.22 |
08/23/10 | 57.67540800 | -1.29 | -2.19 | 57.73000000 | 152091 | 0.05000000 | 0.09 | 0.05000000 | 291,260,815.26 | 1,956.99 |
08/20/10 | 58.96574700 | -0.55 | -0.92 | 59.03000000 | 167766 | 0.06000000 | 0.11 | 0.06000000 | 297,777,023.99 | 2,000.75 |
08/19/10 | 59.51139600 | -1.05 | -1.73 | 59.63000000 | 184878 | 0.12000000 | 0.20 | 0.12000000 | 300,532,550.25 | 2,019.09 |
08/18/10 | 60.55704200 | 0.30 | 0.49 | 60.57000000 | 209901 | 0.01000000 | 0.02 | 0.01000000 | 305,813,063.51 | 2,054.56 |
08/17/10 | 60.26171600 | 1.33 | 2.26 | 60.22000000 | 170600 | -0.04000000 | -0.07 | -0.04000000 | 304,321,666.43 | 2,044.50 |
08/16/10 | 58.93140000 | 0.79 | 1.36 | 58.99000000 | 100522 | 0.06000000 | 0.10 | 0.06000000 | 297,603,574.06 | 1,999.25 |
08/13/10 | 58.14125800 | -0.15 | -0.25 | 58.21000000 | 111060 | 0.07000000 | 0.12 | 0.07000000 | 293,613,356.42 | 1,972.31 |
08/12/10 | 58.28779800 | -0.01 | -0.02 | 58.31000000 | 242618 | 0.02000000 | 0.04 | 0.02000000 | 291,438,992.04 | 1,977.27 |
08/11/10 | 58.29679500 | -3.01 | -4.92 | 58.26000000 | 395643 | -0.04000000 | -0.06 | -0.04000000 | 291,483,979.92 | 1,977.55 |
08/10/10 | 61.31081500 | -1.07 | -1.72 | 61.30000000 | 452273 | -0.01000000 | -0.02 | -0.01000000 | 306,554,077.31 | 2,079.94 |
08/09/10 | 62.38206300 | 0.25 | 0.40 | 62.31000000 | 90294 | -0.07000000 | -0.12 | -0.07000000 | 311,910,316.82 | 2,116.29 |
08/06/10 | 62.13646800 | 0.07 | 0.11 | 62.09000000 | 223708 | -0.05000000 | -0.07 | -0.05000000 | 310,682,341.65 | 2,107.86 |
08/05/10 | 62.06855800 | -0.10 | -0.16 | 61.95000000 | 100047 | -0.12000000 | -0.19 | -0.12000000 | 310,342,791.93 | 2,105.53 |
08/04/10 | 62.16723100 | 0.65 | 1.05 | 62.13000000 | 175785 | -0.04000000 | -0.06 | -0.04000000 | 310,836,158.90 | 2,108.85 |
08/03/10 | 61.51961300 | -0.14 | -0.23 | 61.42000000 | 130629 | -0.10000000 | -0.16 | -0.10000000 | 307,598,068.64 | 2,086.83 |
08/02/10 | 61.66013700 | 2.40 | 4.06 | 61.58000000 | 157708 | -0.08000000 | -0.13 | -0.08000000 | 308,300,688.54 | 2,091.57 |
07/30/10 | 59.25611700 | -0.16 | -0.27 | 59.14000000 | 183466 | -0.12000000 | -0.20 | -0.12000000 | 296,280,589.94 | 2,009.90 |
07/29/10 | 59.41444600 | 0.11 | 0.18 | 59.27000000 | 210385 | -0.14000000 | -0.24 | -0.14000000 | 297,072,233.64 | 2,015.25 |
07/28/10 | 59.30600800 | -0.73 | -1.22 | 59.29000000 | 186098 | -0.02000000 | -0.03 | -0.02000000 | 296,530,040.49 | 2,011.54 |
07/27/10 | 60.03943700 | -1.03 | -1.68 | 59.95000000 | 300897 | -0.09000000 | -0.15 | -0.09000000 | 300,197,186.40 | 2,036.40 |
07/26/10 | 61.06715600 | 0.25 | 0.41 | 60.97000000 | 222124 | -0.10000000 | -0.16 | -0.10000000 | 305,335,783.02 | 2,071.25 |
07/23/10 | 60.81746400 | 1.45 | 2.44 | 60.76000000 | 219998 | -0.06000000 | -0.09 | -0.06000000 | 304,087,322.80 | 2,062.68 |
07/22/10 | 59.36997500 | 2.39 | 4.19 | 59.38000000 | 199993 | 0.01000000 | 0.02 | 0.01000000 | 296,849,875.97 | 2,013.53 |
07/21/10 | 56.98159000 | -0.05 | -0.08 | 56.90000000 | 152674 | -0.08000000 | -0.14 | -0.08000000 | 313,398,748.53 | 1,932.97 |
07/20/10 | 57.02841300 | 2.59 | 4.75 | 57.08000000 | 687035 | 0.05000000 | 0.09 | 0.05000000 | 302,250,592.33 | 1,934.54 |
07/19/10 | 54.44215700 | 0.53 | 0.98 | 54.41000000 | 274122 | -0.03000000 | -0.06 | -0.03000000 | 291,265,544.90 | 1,846.73 |
07/16/10 | 53.91410800 | -1.79 | -3.21 | 53.86000000 | 208662 | -0.05000000 | -0.10 | -0.05000000 | 288,440,478.28 | 1,828.73 |
07/15/10 | 55.70253500 | -0.63 | -1.11 | 55.60000000 | 227280 | -0.10000000 | -0.18 | -0.10000000 | 298,008,562.94 | 1,889.40 |
07/14/10 | 56.33024300 | -0.14 | -0.25 | 56.14000000 | 83943 | -0.19000000 | -0.34 | -0.19000000 | 301,366,804.73 | 1,910.68 |
07/13/10 | 56.47300400 | 0.94 | 1.70 | 56.44000000 | 115215 | -0.03000000 | -0.06 | -0.03000000 | 296,483,272.35 | 1,915.50 |
07/12/10 | 55.52858900 | -1.81 | -3.16 | 55.58000000 | 161789 | 0.05000000 | 0.09 | 0.05000000 | 288,748,663.79 | 1,883.42 |
07/09/10 | 57.34131200 | 1.32 | 2.35 | 57.45000000 | 203704 | 0.11000000 | 0.19 | 0.11000000 | 303,908,954.93 | 1,944.86 |
07/08/10 | 56.02487900 | 0.81 | 1.46 | 56.08000000 | 173375 | 0.06000000 | 0.10 | 0.06000000 | 296,931,859.07 | 1,900.15 |
07/07/10 | 55.21680900 | 2.12 | 4.00 | 55.28000000 | 686997 | 0.06000000 | 0.11 | 0.06000000 | 292,649,089.18 | 1,872.66 |
07/06/10 | 53.09447900 | 0.61 | 1.17 | 53.15000000 | 199109 | 0.06000000 | 0.10 | 0.06000000 | 281,400,739.43 | 1,800.60 |
07/02/10 | 52.47956500 | -0.10 | -0.19 | 52.35000000 | 169455 | -0.13000000 | -0.25 | -0.13000000 | 280,765,674.26 | 1,779.63 |
07/01/10 | 52.58101700 | 0.04 | 0.07 | 52.68000000 | 317065 | 0.10000000 | 0.19 | 0.10000000 | 270,792,238.51 | 1,783.05 |
06/30/10 | 52.54391800 | -1.00 | -1.87 | 52.58000000 | 180794 | 0.04000000 | 0.07 | 0.04000000 | 270,601,178.63 | 1,781.79 |
06/29/10 | 53.54651700 | -3.32 | -5.84 | 53.68000000 | 614321 | 0.13000000 | 0.25 | 0.13000000 | 262,377,936.38 | 1,815.71 |
06/28/10 | 56.86746600 | -1.09 | -1.88 | 56.92000000 | 297218 | 0.05000000 | 0.09 | 0.05000000 | 298,554,201.34 | 1,928.05 |
06/25/10 | 57.95829100 | 0.75 | 1.31 | 57.90000000 | 428637 | -0.06000000 | -0.10 | -0.06000000 | 307,178,943.50 | 1,965.03 |
06/24/10 | 57.20750200 | -1.75 | -2.97 | 57.27000000 | 483020 | 0.06000000 | 0.11 | 0.06000000 | 303,199,762.93 | 1,939.50 |
06/23/10 | 58.95851200 | 0.73 | 1.25 | 58.94000000 | 523754 | -0.02000000 | -0.03 | -0.02000000 | 312,480,114.57 | 1,998.94 |
06/22/10 | 58.23117300 | -1.20 | -2.03 | 58.18000000 | 227767 | -0.05000000 | -0.09 | -0.05000000 | 308,625,217.12 | 1,974.21 |
06/21/10 | 59.43615000 | 1.22 | 2.10 | 59.38000000 | 307535 | -0.06000000 | -0.09 | -0.06000000 | 315,011,600.23 | 2,015.10 |
06/18/10 | 58.21567600 | -0.03 | -0.06 | 58.09000000 | 206460 | -0.13000000 | -0.22 | -0.13000000 | 308,543,085.22 | 1,973.76 |
06/17/10 | 58.24838200 | -0.96 | -1.62 | 58.21000000 | 341083 | -0.04000000 | -0.07 | -0.04000000 | 308,716,424.74 | 1,974.85 |
06/16/10 | 59.20667100 | -0.47 | -0.78 | 59.17000000 | 258393 | -0.04000000 | -0.06 | -0.04000000 | 313,795,359.24 | 2,007.36 |
06/15/10 | 59.67351600 | 1.74 | 3.01 | 59.69000000 | 289507 | 0.02000000 | 0.03 | 0.02000000 | 316,269,638.12 | 2,023.18 |
06/14/10 | 57.93071400 | 0.21 | 0.36 | 57.88000000 | 266126 | -0.05000000 | -0.09 | -0.05000000 | 307,032,787.99 | 1,963.97 |
06/11/10 | 57.72199000 | 0.57 | 0.99 | 57.80000000 | 312948 | 0.08000000 | 0.14 | 0.08000000 | 305,926,549.95 | 1,956.79 |
06/10/10 | 57.15368500 | 2.70 | 4.95 | 57.22000000 | 343861 | 0.07000000 | 0.12 | 0.07000000 | 302,914,532.41 | 1,937.46 |
06/09/10 | 54.45610100 | 0.20 | 0.36 | 54.42000000 | 473727 | -0.04000000 | -0.07 | -0.04000000 | 285,894,531.10 | 1,845.84 |
06/08/10 | 54.25971000 | 1.15 | 2.16 | 54.25000000 | 619802 | -0.01000000 | -0.02 | -0.01000000 | 287,576,466.88 | 1,839.11 |
06/07/10 | 53.11194200 | -1.47 | -2.70 | 53.08000000 | 523734 | -0.03000000 | -0.06 | -0.03000000 | 281,493,292.71 | 1,800.23 |
06/04/10 | 54.58627600 | -3.04 | -5.27 | 54.65000000 | 465184 | 0.06000000 | 0.12 | 0.06000000 | 294,765,892.62 | 1,850.21 |
06/03/10 | 57.62465100 | -0.76 | -1.30 | 57.51000000 | 270848 | -0.11000000 | -0.20 | -0.11000000 | 311,173,116.36 | 1,953.35 |
06/02/10 | 58.38241500 | 3.89 | 7.14 | 58.49000000 | 589147 | 0.11000000 | 0.18 | 0.11000000 | 318,184,163.24 | 1,978.86 |
06/01/10 | 54.49215900 | -2.34 | -4.11 | 54.58000000 | 613143 | 0.09000000 | 0.16 | 0.09000000 | 299,706,879.25 | 1,846.82 |
05/28/10 | 56.82864600 | -1.12 | -1.94 | 56.93000000 | 522524 | 0.10000000 | 0.18 | 0.10000000 | 312,557,557.42 | 1,925.97 |
05/27/10 | 57.95015100 | 3.89 | 7.19 | 58.02000000 | 442406 | 0.07000000 | 0.12 | 0.07000000 | 315,828,326.48 | 1,963.99 |
05/26/10 | 54.06354900 | -0.17 | -0.31 | 53.99000000 | 758336 | -0.07000000 | -0.14 | -0.07000000 | 294,646,344.34 | 1,832.10 |
05/25/10 | 54.22975200 | 0.91 | 1.71 | 54.30000000 | 773135 | 0.07000000 | 0.13 | 0.07000000 | 317,244,051.31 | 1,837.71 |
05/24/10 | 53.31749000 | -0.98 | -1.81 | 53.23000000 | 636615 | -0.09000000 | -0.16 | -0.09000000 | 314,573,194.75 | 1,806.74 |
05/21/10 | 54.29946400 | 2.64 | 5.11 | 54.32000000 | 1030130 | 0.02000000 | 0.04 | 0.02000000 | 320,366,843.16 | 1,839.99 |
05/20/10 | 51.66097600 | -3.55 | -6.44 | 51.71000000 | 1013449 | 0.05000000 | 0.09 | 0.05000000 | 304,799,761.61 | 1,750.28 |
05/19/10 | 55.21588600 | -0.79 | -1.41 | 55.32000000 | 966853 | 0.10000000 | 0.19 | 0.10000000 | 328,534,525.40 | 1,870.85 |
05/18/10 | 56.00400600 | -1.41 | -2.46 | 56.08000000 | 917524 | 0.08000000 | 0.14 | 0.08000000 | 333,223,839.31 | 1,897.56 |
05/17/10 | 57.41893300 | -1.52 | -2.58 | 57.46000000 | 629948 | 0.04000000 | 0.07 | 0.04000000 | 341,642,654.05 | 1,945.45 |
05/14/10 | 58.93957500 | -2.49 | -4.06 | 58.94000000 | 753623 | 0.00000000 | 0.00 | 0.00000000 | 350,690,477.00 | 1,996.93 |
05/13/10 | 61.43216700 | -0.40 | -0.65 | 61.50000000 | 522619 | 0.07000000 | 0.11 | 0.07000000 | 365,521,398.56 | 2,081.43 |
05/12/10 | 61.83163000 | 1.04 | 1.71 | 61.89000000 | 378248 | 0.06000000 | 0.09 | 0.06000000 | 370,989,785.28 | 2,094.95 |
05/11/10 | 60.79494400 | -1.77 | -2.82 | 60.87000000 | 796101 | 0.08000000 | 0.12 | 0.08000000 | 364,769,667.88 | 2,059.76 |
05/10/10 | 62.56193000 | 4.71 | 8.14 | 62.57500000 | 863501 | 0.01000000 | 0.02 | 0.01000000 | 397,268,256.95 | 2,119.65 |
05/07/10 | 57.85411200 | -0.03 | -0.05 | 57.95000000 | 608340 | 0.10000000 | 0.17 | 0.10000000 | 367,373,617.20 | 1,959.94 |
05/06/10 | 57.88476000 | -2.43 | -4.03 | 58.04500000 | 1076300 | 0.16000000 | 0.28 | 0.16000000 | 376,250,945.96 | 1,960.95 |
05/05/10 | 60.31788500 | 0.06 | 0.11 | 60.36000000 | 1103298 | 0.04000000 | 0.07 | 0.04000000 | 392,066,253.36 | 2,043.44 |
05/04/10 | 60.25360500 | -2.61 | -4.15 | 60.32000000 | 1018871 | 0.07000000 | 0.11 | 0.07000000 | 391,648,436.35 | 2,041.23 |
05/03/10 | 62.86380600 | -0.78 | -1.23 | 62.96000000 | 972734 | 0.10000000 | 0.15 | 0.10000000 | 411,757,930.73 | 2,129.88 |
04/30/10 | 63.64730100 | -1.81 | -2.76 | 63.73000000 | 377417 | 0.08000000 | 0.13 | 0.08000000 | 416,889,822.80 | 2,156.40 |
04/29/10 | 65.45520100 | 0.38 | 0.58 | 65.53000000 | 519974 | 0.07000000 | 0.11 | 0.07000000 | 428,731,566.73 | 2,217.69 |
04/28/10 | 65.07736600 | 0.31 | 0.47 | 65.18000000 | 615356 | 0.10000000 | 0.16 | 0.10000000 | 426,256,750.61 | 2,204.84 |
04/27/10 | 64.77142500 | -3.61 | -5.28 | 64.83000000 | 917392 | 0.06000000 | 0.09 | 0.06000000 | 424,252,835.97 | 2,194.44 |
04/26/10 | 68.38281100 | 0.27 | 0.39 | 68.48000000 | 405259 | 0.10000000 | 0.14 | 0.10000000 | 444,488,272.63 | 2,316.88 |
04/23/10 | 68.11610500 | 0.73 | 1.09 | 68.20000000 | 628092 | 0.08000000 | 0.12 | 0.08000000 | 432,537,272.80 | 2,307.74 |
04/22/10 | 67.38421300 | -0.05 | -0.07 | 67.44000000 | 907430 | 0.06000000 | 0.08 | 0.06000000 | 424,520,546.73 | 2,282.89 |
04/21/10 | 67.43341200 | -0.33 | -0.49 | 67.47000000 | 584022 | 0.04000000 | 0.05 | 0.04000000 | 421,458,825.64 | 2,284.53 |
04/20/10 | 67.76599000 | 0.23 | 0.33 | 67.82000000 | 395757 | 0.05000000 | 0.08 | 0.05000000 | 423,537,441.60 | 2,295.77 |
04/19/10 | 67.54003800 | -0.88 | -1.28 | 67.45000000 | 324218 | -0.09000000 | -0.13 | -0.09000000 | 422,125,240.05 | 2,288.07 |
04/16/10 | 68.41708700 | -1.99 | -2.82 | 68.37000000 | 554735 | -0.05000000 | -0.07 | -0.05000000 | 427,606,798.38 | 2,317.73 |
04/15/10 | 70.40382400 | -1.27 | -1.77 | 70.31000000 | 253810 | -0.09000000 | -0.13 | -0.09000000 | 440,023,905.88 | 2,384.63 |
04/14/10 | 71.67388900 | 1.12 | 1.58 | 71.58000000 | 461611 | -0.09000000 | -0.13 | -0.09000000 | 447,961,808.90 | 2,427.67 |
04/13/10 | 70.55843000 | -0.19 | -0.27 | 70.62000000 | 199484 | 0.06000000 | 0.09 | 0.06000000 | 458,629,799.78 | 2,389.84 |
04/12/10 | 70.75207700 | -0.33 | -0.46 | 70.70000000 | 280360 | -0.05000000 | -0.07 | -0.05000000 | 459,888,504.05 | 2,396.37 |
04/09/10 | 71.08128600 | 0.20 | 0.28 | 71.01000000 | 257893 | -0.07000000 | -0.10 | -0.07000000 | 462,028,364.48 | 2,407.43 |
04/08/10 | 70.88167100 | 0.27 | 0.38 | 70.81000000 | 295612 | -0.07000000 | -0.10 | -0.07000000 | 460,730,863.79 | 2,400.64 |
04/07/10 | 70.61222700 | -1.19 | -1.66 | 70.59000000 | 691624 | -0.02000000 | -0.03 | -0.02000000 | 451,918,253.39 | 2,391.48 |
04/06/10 | 71.80330400 | 0.04 | 0.06 | 71.79000000 | 447015 | -0.01000000 | -0.02 | -0.01000000 | 448,770,653.53 | 2,431.81 |
04/05/10 | 71.76172100 | 1.69 | 2.42 | 71.71000000 | 547280 | -0.05000000 | -0.07 | -0.05000000 | 448,510,758.75 | 2,430.37 |
04/01/10 | 70.06825700 | 1.83 | 2.68 | 70.01000000 | 550349 | -0.06000000 | -0.08 | -0.06000000 | 437,926,609.53 | 2,372.86 |
03/31/10 | 68.24153900 | -0.07 | -0.10 | 68.35000000 | 464843 | 0.11000000 | 0.16 | 0.11000000 | 426,509,620.12 | 2,310.93 |
03/30/10 | 68.31120500 | -0.40 | -0.58 | 68.39000000 | 522624 | 0.08000000 | 0.12 | 0.08000000 | 426,945,034.87 | 2,313.24 |
03/29/10 | 68.70670000 | 2.05 | 3.07 | 68.65000000 | 399918 | -0.06000000 | -0.08 | -0.06000000 | 429,416,879.38 | 2,326.72 |
03/26/10 | 66.65996800 | 1.00 | 1.52 | 66.59000000 | 543617 | -0.07000000 | -0.10 | -0.07000000 | 416,624,802.32 | 2,257.19 |
03/25/10 | 65.65973400 | -1.07 | -1.60 | 65.68000000 | 751762 | 0.02000000 | 0.03 | 0.02000000 | 410,373,339.02 | 2,223.23 |
03/24/10 | 66.73024300 | -0.60 | -0.89 | 66.78000000 | 758418 | 0.05000000 | 0.07 | 0.05000000 | 413,727,507.50 | 2,259.52 |
03/23/10 | 67.32809200 | 2.26 | 3.47 | 67.20000000 | 510371 | -0.13000000 | -0.19 | -0.13000000 | 417,434,173.04 | 2,279.76 |
03/22/10 | 65.07213100 | 0.77 | 1.20 | 65.04000000 | 550008 | -0.03000000 | -0.05 | -0.03000000 | 403,447,214.16 | 2,203.21 |
03/19/10 | 64.30182400 | -0.97 | -1.48 | 64.26000000 | 333111 | -0.04000000 | -0.07 | -0.04000000 | 395,456,223.36 | 2,176.99 |
03/18/10 | 65.26874800 | -1.04 | -1.57 | 65.16000000 | 342693 | -0.11000000 | -0.17 | -0.11000000 | 401,402,802.53 | 2,209.76 |
03/17/10 | 66.31043900 | -0.21 | -0.31 | 66.29000000 | 311964 | -0.02000000 | -0.03 | -0.02000000 | 407,809,205.02 | 2,245.07 |
03/16/10 | 66.51723200 | 1.53 | 2.35 | 66.53000000 | 328522 | 0.01000000 | 0.02 | 0.01000000 | 409,080,982.48 | 2,252.05 |
03/15/10 | 64.99152900 | -0.58 | -0.88 | 65.01000000 | 246124 | 0.02000000 | 0.03 | 0.02000000 | 402,947,481.82 | 2,200.27 |
03/12/10 | 65.56825600 | 0.48 | 0.73 | 65.50000000 | 262751 | -0.07000000 | -0.10 | -0.07000000 | 406,523,187.52 | 2,219.74 |
03/11/10 | 65.09081600 | -0.28 | -0.43 | 64.98000000 | 273330 | -0.11000000 | -0.17 | -0.11000000 | 403,563,059.45 | 2,203.52 |
03/10/10 | 65.37043400 | 0.46 | 0.71 | 65.32000000 | 324193 | -0.05000000 | -0.08 | -0.05000000 | 405,296,695.48 | 2,212.97 |
03/09/10 | 64.91205300 | 0.05 | 0.07 | 64.77000000 | 480247 | -0.14000000 | -0.22 | -0.14000000 | 402,454,734.20 | 2,197.40 |
03/08/10 | 64.86617000 | 0.22 | 0.34 | 64.87000000 | 305240 | 0.00000000 | 0.01 | 0.00000000 | 402,170,257.90 | 2,195.81 |
03/05/10 | 64.64455200 | 1.95 | 3.11 | 64.55000000 | 270380 | -0.09000000 | -0.15 | -0.09000000 | 400,796,226.86 | 2,188.20 |
03/04/10 | 62.69276300 | 0.42 | 0.68 | 62.59000000 | 288855 | -0.10000000 | -0.16 | -0.10000000 | 388,695,132.90 | 2,121.98 |
03/03/10 | 62.27186000 | 0.69 | 1.12 | 62.32000000 | 461930 | 0.05000000 | 0.08 | 0.05000000 | 386,085,536.21 | 2,107.68 |
03/02/10 | 61.58012600 | 0.93 | 1.53 | 61.49000000 | 252108 | -0.09000000 | -0.15 | -0.09000000 | 381,796,782.70 | 2,084.19 |
03/01/10 | 60.65097000 | 1.25 | 2.10 | 60.59000000 | 279138 | -0.06000000 | -0.10 | -0.06000000 | 376,036,015.71 | 2,053.94 |
02/26/10 | 59.40239200 | 0.32 | 0.55 | 59.30000000 | 191076 | -0.10000000 | -0.17 | -0.10000000 | 368,294,831.92 | 2,011.47 |
02/25/10 | 59.07752500 | 0.37 | 0.64 | 58.84000000 | 401546 | -0.24000000 | -0.40 | -0.24000000 | 366,280,660.13 | 2,000.41 |
02/24/10 | 58.70366300 | 0.08 | 0.14 | 58.58000000 | 386709 | -0.12000000 | -0.21 | -0.12000000 | 363,962,710.71 | 1,987.69 |
02/23/10 | 58.61949400 | -2.02 | -3.34 | 58.53000000 | 290376 | -0.09000000 | -0.15 | -0.09000000 | 363,440,866.30 | 1,984.82 |
02/22/10 | 60.64368400 | -0.02 | -0.04 | 60.73000000 | 374906 | 0.09000000 | 0.14 | 0.09000000 | 375,990,843.83 | 2,053.43 |
02/19/10 | 60.66855300 | 0.41 | 0.67 | 60.72000000 | 280545 | 0.05000000 | 0.08 | 0.05000000 | 376,145,031.64 | 2,054.19 |
02/18/10 | 60.26181900 | 0.89 | 1.50 | 60.32000000 | 220130 | 0.06000000 | 0.10 | 0.06000000 | 373,623,282.32 | 2,040.23 |
02/17/10 | 59.36921000 | -0.12 | -0.20 | 59.36000000 | 359057 | -0.01000000 | -0.02 | -0.01000000 | 368,089,106.86 | 2,009.95 |
02/16/10 | 59.48851600 | 2.19 | 3.83 | 59.55000000 | 324888 | 0.06000000 | 0.10 | 0.06000000 | 368,828,803.67 | 2,013.96 |
02/12/10 | 57.29395900 | 0.04 | 0.07 | 57.31000000 | 511670 | 0.02000000 | 0.03 | 0.02000000 | 355,222,549.05 | 1,939.48 |
02/11/10 | 57.25232000 | 2.03 | 3.67 | 57.19000000 | 276834 | -0.06000000 | -0.11 | -0.06000000 | 354,964,389.19 | 1,938.04 |
02/10/10 | 55.22628800 | -0.79 | -1.42 | 55.12000000 | 193915 | -0.11000000 | -0.19 | -0.11000000 | 342,402,985.89 | 1,869.34 |
02/09/10 | 56.02005000 | 2.50 | 4.67 | 55.91000000 | 383826 | -0.11000000 | -0.20 | -0.11000000 | 341,722,310.89 | 1,896.22 |
02/08/10 | 53.52119800 | -1.01 | -1.85 | 53.49000000 | 311066 | -0.03000000 | -0.06 | -0.03000000 | 323,803,252.58 | 1,811.43 |
02/05/10 | 54.52761800 | 0.63 | 1.17 | 54.37000000 | 722625 | -0.16000000 | -0.29 | -0.16000000 | 346,250,375.70 | 1,845.49 |
02/04/10 | 53.89824600 | -3.82 | -6.62 | 53.86000000 | 433523 | -0.04000000 | -0.07 | -0.04000000 | 344,948,777.28 | 1,824.12 |
02/03/10 | 57.71906000 | -1.06 | -1.81 | 57.81000000 | 245731 | 0.09000000 | 0.16 | 0.09000000 | 375,173,895.60 | 1,953.69 |
02/02/10 | 58.78075200 | 1.02 | 1.76 | 58.88000000 | 362606 | 0.10000000 | 0.17 | 0.10000000 | 382,074,892.74 | 1,989.67 |
02/01/10 | 57.76308100 | 3.24 | 5.93 | 57.79000000 | 340814 | 0.03000000 | 0.05 | 0.03000000 | 389,900,801.05 | 1,955.13 |
01/29/10 | 54.52713700 | -0.87 | -1.56 | 54.51000000 | 452324 | -0.02000000 | -0.03 | -0.02000000 | 368,058,180.57 | 1,845.31 |
01/28/10 | 55.39273800 | -1.32 | -2.33 | 55.41000000 | 626495 | 0.02000000 | 0.03 | 0.02000000 | 371,131,350.28 | 1,874.65 |
01/27/10 | 56.71376600 | -0.70 | -1.23 | 56.96000000 | 826506 | 0.25000000 | 0.43 | 0.25000000 | 396,996,367.71 | 1,919.43 |
01/26/10 | 57.41799100 | -1.67 | -2.82 | 57.48000000 | 539610 | 0.06000000 | 0.11 | 0.06000000 | 401,925,942.88 | 1,943.28 |
01/25/10 | 59.08326000 | 0.26 | 0.44 | 59.09000000 | 378576 | 0.01000000 | 0.01 | 0.01000000 | 413,582,824.26 | 1,999.72 |
01/22/10 | 58.82236700 | -1.99 | -3.27 | 58.90000000 | 728328 | 0.08000000 | 0.13 | 0.08000000 | 411,756,572.06 | 1,990.79 |
01/21/10 | 60.80933800 | -3.76 | -5.83 | 61.13000000 | 725421 | 0.32000000 | 0.53 | 0.32000000 | 422,624,905.78 | 2,058.14 |
01/20/10 | 64.57176600 | -2.01 | -3.01 | 64.61000000 | 229772 | 0.04000000 | 0.06 | 0.04000000 | 445,545,189.59 | 2,185.69 |
01/19/10 | 66.57692000 | 1.53 | 2.36 | 66.69000000 | 293876 | 0.11000000 | 0.17 | 0.11000000 | 472,696,137.00 | 2,253.65 |
01/15/10 | 65.04409300 | -1.44 | -2.17 | 65.00000000 | 201869 | -0.04000000 | -0.07 | -0.04000000 | 461,813,063.06 | 2,201.56 |
01/14/10 | 66.48391800 | 0.19 | 0.28 | 66.51000000 | 122242 | 0.03000000 | 0.04 | 0.03000000 | 475,360,017.70 | 2,250.35 |
01/13/10 | 66.29763700 | 0.69 | 1.05 | 66.23000000 | 415276 | -0.07000000 | -0.10 | -0.07000000 | 474,028,105.21 | 2,243.99 |
01/12/10 | 65.60970000 | -1.57 | -2.34 | 65.52000000 | 214581 | -0.09000000 | -0.14 | -0.09000000 | 469,109,356.24 | 2,220.64 |
01/11/10 | 67.18452500 | -0.45 | -0.66 | 66.97000000 | 273254 | -0.21000000 | -0.32 | -0.21000000 | 480,369,358.86 | 2,274.00 |
01/08/10 | 67.62966100 | 1.70 | 2.57 | 67.55000000 | 470712 | -0.08000000 | -0.12 | -0.08000000 | 483,552,083.04 | 2,289.00 |
01/07/10 | 65.93219000 | -0.27 | -0.42 | 65.85000000 | 260411 | -0.08000000 | -0.12 | -0.08000000 | 468,118,552.90 | 2,231.42 |
01/06/10 | 66.20708000 | 1.52 | 2.35 | 66.14000000 | 536824 | -0.07000000 | -0.10 | -0.07000000 | 427,035,667.10 | 2,240.72 |
01/05/10 | 64.68496800 | 0.53 | 0.82 | 64.72000000 | 290494 | 0.04000000 | 0.05 | 0.04000000 | 410,749,547.38 | 2,189.08 |
01/04/10 | 64.15762800 | 2.59 | 4.21 | 64.22000000 | 198067 | 0.06000000 | 0.10 | 0.06000000 | 407,400,942.41 | 2,171.17 |
12/31/09 | 61.56642200 | -0.66 | -1.06 | 61.52000000 | 110331 | -0.05000000 | -0.08 | -0.05000000 | 390,946,780.00 | 2,083.01 |
12/30/09 | 62.22848800 | 0.26 | 0.43 | 62.12000000 | 99949 | -0.11000000 | -0.17 | -0.11000000 | 395,150,900.60 | 2,105.38 |
12/29/09 | 61.96446100 | -0.04 | -0.07 | 62.02000000 | 63333 | 0.06000000 | 0.09 | 0.06000000 | 393,474,331.38 | 2,096.38 |
12/28/09 | 62.00889700 | -0.28 | -0.45 | 62.06000000 | 135182 | 0.05000000 | 0.08 | 0.05000000 | 393,756,501.98 | 2,097.86 |
12/24/09 | 62.29202600 | 0.86 | 1.41 | 62.33000000 | 69851 | 0.04000000 | 0.06 | 0.04000000 | 395,554,367.52 | 2,107.34 |
12/23/09 | 61.42734500 | 0.24 | 0.39 | 61.41000000 | 162936 | -0.02000000 | -0.03 | -0.02000000 | 390,063,646.52 | 2,078.01 |
12/22/09 | 61.19045800 | 0.51 | 0.84 | 61.24000000 | 102535 | 0.05000000 | 0.08 | 0.05000000 | 388,559,408.93 | 2,036.54 |
12/21/09 | 60.68331100 | 0.89 | 1.49 | 60.73000000 | 362053 | 0.05000000 | 0.08 | 0.05000000 | 388,373,192.90 | 2,019.61 |
12/18/09 | 59.79485500 | 0.16 | 0.27 | 59.90000000 | 308531 | 0.11000000 | 0.18 | 0.11000000 | 382,687,073.11 | 1,989.91 |
12/17/09 | 59.63200800 | -1.61 | -2.63 | 59.60000000 | 143187 | -0.03000000 | -0.05 | -0.03000000 | 381,644,851.30 | 1,984.45 |
12/16/09 | 61.24137200 | 0.44 | 0.73 | 61.22000000 | 332335 | -0.02000000 | -0.03 | -0.02000000 | 391,944,787.12 | 2,038.08 |
12/15/09 | 60.79852400 | -0.36 | -0.59 | 60.80000000 | 137767 | 0.00000000 | 0.00 | 0.00000000 | 389,110,555.72 | 2,023.29 |
12/14/09 | 61.15954700 | 1.21 | 2.02 | 61.22000000 | 197687 | 0.06000000 | 0.10 | 0.06000000 | 388,363,127.08 | 2,036.50 |
12/11/09 | 59.94997700 | 0.68 | 1.15 | 60.01000000 | 178820 | 0.06000000 | 0.10 | 0.06000000 | 365,694,863.88 | 1,996.11 |
12/10/09 | 59.27007900 | 0.07 | 0.12 | 59.27000000 | 227334 | 0.00000000 | 0.00 | 0.00000000 | 349,693,468.64 | 1,973.44 |
12/09/09 | 59.19906700 | 1.40 | 2.42 | 59.18000000 | 276763 | -0.02000000 | -0.03 | -0.02000000 | 349,274,495.48 | 1,971.05 |
12/08/09 | 57.80025000 | -1.62 | -2.73 | 57.82000000 | 217599 | 0.02000000 | 0.03 | 0.02000000 | 329,461,425.41 | 1,924.41 |
12/07/09 | 59.42377700 | 0.24 | 0.41 | 59.48000000 | 167392 | 0.06000000 | 0.09 | 0.06000000 | 338,715,533.18 | 1,978.45 |
12/04/09 | 59.18015000 | -0.53 | -0.89 | 59.24000000 | 396787 | 0.06000000 | 0.10 | 0.06000000 | 334,367,850.93 | 1,970.25 |
12/03/09 | 59.71215300 | -1.17 | -1.93 | 59.66000000 | 245557 | -0.05000000 | -0.09 | -0.05000000 | 319,460,021.91 | 1,987.95 |
12/02/09 | 60.88632400 | 0.96 | 1.60 | 60.90000000 | 305716 | 0.01000000 | 0.02 | 0.01000000 | 325,741,834.86 | 2,027.07 |
12/01/09 | 59.92655300 | 1.59 | 2.72 | 59.93000000 | 239350 | 0.00000000 | 0.01 | 0.00000000 | 320,607,061.19 | 1,995.04 |
11/30/09 | 58.34018000 | 0.11 | 0.18 | 58.41000000 | 556302 | 0.07000000 | 0.12 | 0.07000000 | 309,202,958.74 | 1,942.17 |
11/27/09 | 58.23362600 | -1.79 | -2.98 | 55.72000000 | 141369 | -2.51000000 | -4.32 | -2.51000000 | 308,638,219.45 | 1,938.56 |
11/25/09 | 60.01986900 | 1.11 | 1.88 | 60.04000000 | 109499 | 0.02000000 | 0.03 | 0.02000000 | 318,105,306.65 | 1,998.04 |
11/24/09 | 58.91209100 | 0.04 | 0.07 | 58.96000000 | 98676 | 0.05000000 | 0.08 | 0.05000000 | 312,234,082.93 | 1,961.10 |
11/23/09 | 58.87166200 | 0.73 | 1.26 | 58.89000000 | 231092 | 0.02000000 | 0.03 | 0.02000000 | 312,019,813.79 | 1,959.72 |
11/20/09 | 58.14166700 | -0.12 | -0.20 | 58.17000000 | 434406 | 0.03000000 | 0.05 | 0.03000000 | 308,150,835.26 | 1,935.34 |
11/19/09 | 58.25717000 | -1.05 | -1.77 | 58.29000000 | 200394 | 0.03000000 | 0.06 | 0.03000000 | 308,763,004.76 | 1,939.03 |
11/18/09 | 59.30449000 | -0.48 | -0.81 | 59.23000000 | 284792 | -0.07000000 | -0.13 | -0.07000000 | 314,313,802.27 | 1,973.88 |
11/17/09 | 59.78596800 | 0.60 | 1.01 | 59.68000000 | 198360 | -0.11000000 | -0.18 | -0.11000000 | 316,865,633.18 | 1,989.96 |
11/16/09 | 59.18585400 | 2.34 | 4.12 | 59.14000000 | 359233 | -0.05000000 | -0.08 | -0.05000000 | 313,685,029.59 | 1,969.95 |
11/13/09 | 56.84525900 | 1.25 | 2.24 | 56.88000000 | 184462 | 0.03000000 | 0.06 | 0.03000000 | 298,437,610.17 | 1,891.91 |
11/12/09 | 55.59712700 | -1.25 | -2.19 | 55.67000000 | 190644 | 0.07000000 | 0.13 | 0.07000000 | 291,884,921.21 | 1,850.27 |
11/11/09 | 56.84286500 | 0.38 | 0.68 | 56.87000000 | 238114 | 0.03000000 | 0.05 | 0.03000000 | 298,425,043.69 | 1,891.74 |
11/10/09 | 56.46061200 | -0.32 | -0.56 | 56.42000000 | 247564 | -0.04000000 | -0.07 | -0.04000000 | 285,126,093.08 | 1,878.98 |
11/09/09 | 56.78141500 | 2.21 | 4.05 | 56.85000000 | 484845 | 0.07000000 | 0.12 | 0.07000000 | 286,746,146.56 | 1,889.64 |
11/06/09 | 54.57017500 | -0.03 | -0.05 | 54.60000000 | 442169 | 0.03000000 | 0.05 | 0.03000000 | 275,579,387.68 | 1,815.91 |
11/05/09 | 54.59951600 | 1.89 | 3.58 | 54.63000000 | 505557 | 0.03000000 | 0.06 | 0.03000000 | 275,727,557.75 | 1,816.86 |
11/04/09 | 52.71212300 | 0.54 | 1.03 | 52.75000000 | 564498 | 0.04000000 | 0.07 | 0.04000000 | 266,196,225.77 | 1,753.96 |
11/03/09 | 52.17379500 | 0.88 | 1.72 | 52.35000000 | 615461 | 0.18000000 | 0.34 | 0.18000000 | 260,868,976.98 | 1,736.01 |
11/02/09 | 51.29083600 | 0.42 | 0.83 | 51.32000000 | 979140 | 0.03000000 | 0.06 | 0.03000000 | 276,970,515.23 | 1,706.58 |
10/30/09 | 50.86973800 | -2.26 | -4.26 | 50.90000000 | 1052118 | 0.03000000 | 0.06 | 0.03000000 | 269,609,611.71 | 1,692.49 |
10/29/09 | 53.13454700 | 3.16 | 6.33 | 53.17000000 | 595013 | 0.04000000 | 0.07 | 0.04000000 | 286,926,555.02 | 1,767.90 |
10/28/09 | 49.97363600 | -3.25 | -6.11 | 50.02000000 | 850183 | 0.05000000 | 0.09 | 0.05000000 | 269,857,636.94 | 1,662.61 |
10/27/09 | 53.22330900 | -2.31 | -4.16 | 53.26000000 | 764352 | 0.04000000 | 0.07 | 0.04000000 | 287,405,870.81 | 1,770.82 |
10/26/09 | 55.53245900 | -1.01 | -1.78 | 55.55000000 | 454218 | 0.02000000 | 0.03 | 0.02000000 | 299,875,281.35 | 1,847.70 |
10/23/09 | 56.53960900 | -0.85 | -1.49 | 56.60000000 | 228326 | 0.06000000 | 0.11 | 0.06000000 | 305,313,890.83 | 1,881.14 |
10/22/09 | 57.39246200 | -0.30 | -0.52 | 57.39000000 | 280236 | 0.00000000 | 0.00 | 0.00000000 | 315,658,545.49 | 1,909.52 |
10/21/09 | 57.69403500 | 0.25 | 0.44 | 57.74000000 | 603741 | 0.05000000 | 0.08 | 0.05000000 | 317,317,192.65 | 1,919.53 |
10/20/09 | 57.43976500 | -0.93 | -1.59 | 57.39000000 | 438188 | -0.05000000 | -0.09 | -0.05000000 | 304,430,758.62 | 1,911.04 |
10/19/09 | 58.36500700 | 0.87 | 1.52 | 58.32000000 | 390588 | -0.05000000 | -0.08 | -0.05000000 | 309,334,538.72 | 1,941.83 |
10/16/09 | 57.49393300 | -1.51 | -2.56 | 57.41000000 | 604335 | -0.08000000 | -0.15 | -0.08000000 | 275,970,880.57 | 1,912.73 |
10/15/09 | 59.00518900 | 0.76 | 1.30 | 58.98000000 | 483362 | -0.03000000 | -0.04 | -0.03000000 | 283,224,911.66 | 1,963.07 |
10/14/09 | 58.24684900 | 2.93 | 5.30 | 58.28000000 | 458644 | 0.03000000 | 0.06 | 0.03000000 | 279,584,876.82 | 1,937.79 |
10/13/09 | 55.31720500 | 0.42 | 0.76 | 55.27000000 | 420349 | -0.05000000 | -0.09 | -0.05000000 | 265,522,584.91 | 1,840.20 |
10/12/09 | 54.90205300 | -0.08 | -0.15 | 54.85000000 | 361762 | -0.05000000 | -0.09 | -0.05000000 | 263,529,857.53 | 1,826.35 |
10/09/09 | 54.98482500 | 0.16 | 0.28 | 55.00000000 | 401029 | 0.02000000 | 0.03 | 0.02000000 | 263,927,164.18 | 1,829.03 |
10/08/09 | 54.82874300 | 1.58 | 2.96 | 54.78000000 | 467809 | -0.05000000 | -0.09 | -0.05000000 | 268,660,842.88 | 1,823.81 |
10/07/09 | 53.25258800 | 0.40 | 0.75 | 53.34000000 | 490603 | 0.09000000 | 0.16 | 0.09000000 | 260,937,683.99 | 1,771.24 |
10/06/09 | 52.85690000 | 0.63 | 1.21 | 52.85000000 | 716320 | -0.01000000 | -0.01 | -0.01000000 | 258,998,813.77 | 1,758.03 |
10/05/09 | 52.22490600 | 1.98 | 3.94 | 52.23000000 | 362884 | 0.01000000 | 0.01 | 0.01000000 | 255,902,043.88 | 1,736.94 |
10/02/09 | 50.24461000 | -0.06 | -0.12 | 50.30000000 | 494164 | 0.06000000 | 0.11 | 0.06000000 | 246,198,591.55 | 1,670.73 |
10/01/09 | 50.30561300 | -2.35 | -4.46 | 50.24000000 | 479756 | -0.07000000 | -0.13 | -0.07000000 | 246,497,503.96 | 1,672.73 |
09/30/09 | 52.65153100 | -0.32 | -0.60 | 52.73000000 | 635479 | 0.08000000 | 0.15 | 0.08000000 | 257,992,503.64 | 1,750.90 |
09/29/09 | 52.96746200 | -0.13 | -0.25 | 52.87000000 | 429224 | -0.10000000 | -0.18 | -0.10000000 | 259,540,568.00 | 1,761.26 |
09/28/09 | 53.10224400 | 0.98 | 1.88 | 53.09000000 | 262566 | -0.01000000 | -0.02 | -0.01000000 | 260,200,998.55 | 1,765.59 |
09/25/09 | 52.12278800 | -0.58 | -1.10 | 52.17000000 | 336406 | 0.05000000 | 0.09 | 0.05000000 | 255,401,662.15 | 1,732.85 |
09/24/09 | 52.70024400 | -1.47 | -2.71 | 52.66000000 | 417622 | -0.04000000 | -0.08 | -0.04000000 | 258,231,196.47 | 1,752.08 |
09/23/09 | 54.16779400 | -0.85 | -1.54 | 54.27000000 | 329614 | 0.10000000 | 0.19 | 0.10000000 | 270,838,972.54 | 1,800.97 |
09/22/09 | 55.01606900 | 1.45 | 2.71 | 54.89000000 | 350459 | -0.13000000 | -0.23 | -0.13000000 | 275,080,348.34 | 1,829.20 |
09/21/09 | 53.56232800 | -0.73 | -1.34 | 53.63000000 | 355053 | 0.07000000 | 0.13 | 0.07000000 | 267,811,642.89 | 1,780.72 |
09/18/09 | 54.29068600 | -0.14 | -0.26 | 54.20000000 | 208159 | -0.09000000 | -0.17 | -0.09000000 | 271,453,430.01 | 1,804.87 |
09/17/09 | 54.43152200 | -0.37 | -0.67 | 54.39000000 | 506555 | -0.04000000 | -0.08 | -0.04000000 | 272,157,612.76 | 1,809.54 |
09/16/09 | 54.79851800 | 1.69 | 3.17 | 54.70000000 | 705021 | -0.10000000 | -0.18 | -0.10000000 | 268,512,738.55 | 1,821.78 |
09/15/09 | 53.11255300 | 1.20 | 2.31 | 53.06000000 | 486023 | -0.05000000 | -0.10 | -0.05000000 | 260,251,510.80 | 1,765.56 |
09/14/09 | 51.91354100 | 0.41 | 0.80 | 51.83000000 | 184705 | -0.08000000 | -0.16 | -0.08000000 | 254,376,351.71 | 1,725.56 |
09/11/09 | 51.50257700 | 0.47 | 0.91 | 51.46000000 | 270843 | -0.04000000 | -0.08 | -0.04000000 | 242,062,114.39 | 1,711.81 |
09/10/09 | 51.03638000 | 1.33 | 2.67 | 50.94000000 | 224924 | -0.10000000 | -0.19 | -0.10000000 | 239,870,987.13 | 1,696.24 |
09/09/09 | 49.70694100 | 0.27 | 0.54 | 49.63000000 | 305761 | -0.08000000 | -0.15 | -0.08000000 | 233,622,625.99 | 1,651.90 |
09/08/09 | 49.44161100 | 1.78 | 3.73 | 49.43000000 | 209546 | -0.01000000 | -0.02 | -0.01000000 | 232,375,571.70 | 1,643.04 |
09/04/09 | 47.66320300 | 0.89 | 1.90 | 47.66000000 | 282530 | 0.00000000 | -0.01 | 0.00000000 | 224,017,058.45 | 1,583.68 |
09/03/09 | 46.77353800 | 1.34 | 2.96 | 46.74000000 | 214051 | -0.03000000 | -0.07 | -0.03000000 | 229,190,339.07 | 1,553.99 |
09/02/09 | 45.42937900 | -0.27 | -0.59 | 45.41000000 | 210417 | -0.02000000 | -0.04 | -0.02000000 | 222,603,960.83 | 1,509.17 |
09/01/09 | 45.69956400 | -1.32 | -2.81 | 45.61000000 | 349315 | -0.09000000 | -0.20 | -0.09000000 | 223,927,866.27 | 1,518.16 |
08/31/09 | 47.02287800 | -1.39 | -2.87 | 46.97000000 | 278310 | -0.05000000 | -0.11 | -0.05000000 | 230,412,102.25 | 1,562.23 |
08/28/09 | 48.41434200 | 0.59 | 1.23 | 48.39000000 | 247390 | -0.02000000 | -0.05 | -0.02000000 | 237,230,279.45 | 1,608.52 |
08/27/09 | 47.82466300 | 0.31 | 0.66 | 47.85000000 | 208549 | 0.03000000 | 0.05 | 0.03000000 | 234,340,853.24 | 1,588.85 |
08/26/09 | 47.50995100 | -0.62 | -1.29 | 47.54000000 | 317700 | 0.03000000 | 0.06 | 0.03000000 | 232,798,760.64 | 1,578.35 |
08/25/09 | 48.12965700 | -0.51 | -1.04 | 48.18000000 | 406905 | 0.05000000 | 0.10 | 0.05000000 | 235,835,319.75 | 1,598.99 |
08/24/09 | 48.63720300 | 0.42 | 0.88 | 48.61000000 | 213679 | -0.03000000 | -0.06 | -0.03000000 | 238,322,297.95 | 1,615.89 |
08/21/09 | 48.21227700 | 1.54 | 3.29 | 48.26000000 | 252450 | 0.05000000 | 0.10 | 0.05000000 | 250,703,841.17 | 1,601.65 |
08/20/09 | 46.67564400 | 0.70 | 1.53 | 46.68000000 | 101938 | 0.00000000 | 0.01 | 0.00000000 | 242,713,351.60 | 1,550.32 |
08/19/09 | 45.97373100 | 0.12 | 0.26 | 45.99000000 | 198622 | 0.02000000 | 0.04 | 0.02000000 | 239,063,405.90 | 1,526.93 |
08/18/09 | 45.85510900 | 1.20 | 2.69 | 45.83000000 | 290398 | -0.03000000 | -0.05 | -0.03000000 | 238,446,567.08 | 1,522.96 |
08/17/09 | 44.65427700 | -2.94 | -6.17 | 44.69000000 | 540486 | 0.04000000 | 0.08 | 0.04000000 | 232,202,245.50 | 1,482.96 |
08/14/09 | 47.59128800 | -1.11 | -2.27 | 47.66000000 | 122802 | 0.07000000 | 0.14 | 0.07000000 | 247,474,698.39 | 1,580.64 |
08/13/09 | 48.69762400 | 1.31 | 2.76 | 48.75000000 | 487091 | 0.05000000 | 0.11 | 0.05000000 | 253,227,648.50 | 1,617.45 |
08/12/09 | 47.38907500 | 0.89 | 1.92 | 47.45000000 | 179382 | 0.06000000 | 0.13 | 0.06000000 | 246,423,194.41 | 1,573.86 |
08/11/09 | 46.49819700 | -1.03 | -2.17 | 46.44000000 | 240151 | -0.06000000 | -0.13 | -0.06000000 | 241,790,628.53 | 1,544.21 |
08/10/09 | 47.53030800 | -1.35 | -2.76 | 47.44000000 | 180027 | -0.09000000 | -0.19 | -0.09000000 | 247,157,602.93 | 1,578.61 |
08/07/09 | 48.88079100 | 0.89 | 1.86 | 48.90000000 | 175042 | 0.02000000 | 0.04 | 0.02000000 | 263,956,276.33 | 1,623.51 |
08/06/09 | 47.98742000 | -0.62 | -1.27 | 47.92000000 | 209588 | -0.07000000 | -0.14 | -0.07000000 | 259,132,068.24 | 1,593.76 |
08/05/09 | 48.60575700 | 0.23 | 0.48 | 48.55000000 | 272358 | -0.06000000 | -0.11 | -0.06000000 | 262,471,091.68 | 1,614.57 |
08/04/09 | 48.37168100 | -0.49 | -1.01 | 48.31000000 | 395708 | -0.06000000 | -0.13 | -0.06000000 | 266,044,245.54 | 1,606.74 |
08/03/09 | 48.86590600 | 2.88 | 6.27 | 48.83000000 | 422278 | -0.04000000 | -0.07 | -0.04000000 | 268,762,486.24 | 1,623.18 |
07/31/09 | 45.98356700 | 0.81 | 1.78 | 45.98000000 | 207305 | 0.00000000 | -0.01 | 0.00000000 | 252,909,619.41 | 1,527.21 |
07/30/09 | 45.17806800 | 1.80 | 4.15 | 45.09000000 | 156263 | -0.09000000 | -0.19 | -0.09000000 | 243,961,571.65 | 1,500.39 |
07/29/09 | 43.37796500 | -2.19 | -4.80 | 43.41000000 | 291290 | 0.03000000 | 0.07 | 0.03000000 | 234,241,015.37 | 1,440.45 |
07/28/09 | 45.56453800 | -0.84 | -1.81 | 45.51000000 | 260198 | -0.05000000 | -0.12 | -0.05000000 | 246,048,505.39 | 1,513.21 |
07/27/09 | 46.40295200 | 0.40 | 0.88 | 46.41000000 | 243699 | 0.01000000 | 0.02 | 0.01000000 | 252,896,090.46 | 1,541.11 |
07/24/09 | 45.99856800 | 0.28 | 0.62 | 45.88000000 | 148528 | -0.12000000 | -0.26 | -0.12000000 | 250,692,195.97 | 1,527.57 |
07/23/09 | 45.71374800 | 1.17 | 2.63 | 45.71000000 | 479838 | 0.00000000 | -0.01 | 0.00000000 | 249,139,931.44 | 1,518.06 |
07/22/09 | 44.54160400 | -0.62 | -1.36 | 44.49000000 | 635106 | -0.05000000 | -0.12 | -0.05000000 | 242,751,744.71 | 1,479.03 |
07/21/09 | 45.15737100 | -0.39 | -0.86 | 45.12000000 | 795338 | -0.04000000 | -0.08 | -0.04000000 | 246,107,673.67 | 1,499.49 |
07/20/09 | 45.55073900 | 1.64 | 3.74 | 45.40000000 | 592980 | -0.15000000 | -0.33 | -0.15000000 | 232,308,773.33 | 1,512.56 |
07/17/09 | 43.90894500 | 0.30 | 0.69 | 43.94000000 | 395996 | 0.03000000 | 0.07 | 0.03000000 | 219,544,726.63 | 1,457.85 |
07/16/09 | 43.60875400 | 0.91 | 2.13 | 43.54000000 | 628423 | -0.07000000 | -0.16 | -0.07000000 | 218,043,770.18 | 1,447.83 |
07/15/09 | 42.70102600 | 2.81 | 7.04 | 42.72000000 | 411738 | 0.02000000 | 0.04 | 0.02000000 | 213,505,134.75 | 1,417.59 |
07/14/09 | 39.89260500 | 0.60 | 1.52 | 39.91000000 | 383604 | 0.02000000 | 0.04 | 0.02000000 | 199,463,028.95 | 1,324.15 |
07/13/09 | 39.29639900 | 0.94 | 2.46 | 39.23000000 | 350240 | -0.07000000 | -0.17 | -0.07000000 | 196,481,997.42 | 1,304.29 |
07/10/09 | 38.35207500 | -0.22 | -0.57 | 38.32000000 | 321186 | -0.03000000 | -0.08 | -0.03000000 | 199,430,794.19 | 1,272.85 |
07/09/09 | 38.57136500 | 0.68 | 1.79 | 38.54000000 | 1000217 | -0.03000000 | -0.08 | -0.03000000 | 204,428,239.53 | 1,280.15 |
07/08/09 | 37.89139400 | -0.52 | -1.36 | 37.85000000 | 401197 | -0.04000000 | -0.11 | -0.04000000 | 204,613,530.18 | 1,257.54 |
07/07/09 | 38.41488300 | -1.11 | -2.82 | 38.40000000 | 764321 | -0.01000000 | -0.04 | -0.01000000 | 207,440,372.53 | 1,274.92 |
07/06/09 | 39.52983100 | -1.55 | -3.76 | 39.46000000 | 824953 | -0.07000000 | -0.18 | -0.07000000 | 213,461,090.47 | 1,312.07 |
07/02/09 | 41.07535000 | -1.21 | -2.85 | 41.20000000 | 130933 | 0.12000000 | 0.30 | 0.12000000 | 221,806,891.44 | 1,363.71 |
07/01/09 | 42.28170500 | 0.16 | 0.37 | 42.29000000 | 165358 | 0.01000000 | 0.02 | 0.01000000 | 228,321,207.08 | 1,403.90 |
06/30/09 | 42.12580900 | -0.77 | -1.81 | 42.13000000 | 205884 | 0.00000000 | 0.01 | 0.00000000 | 227,479,372.71 | 1,398.70 |
06/29/09 | 42.90064600 | -0.04 | -0.10 | 42.95000000 | 160754 | 0.05000000 | 0.12 | 0.05000000 | 233,808,521.35 | 1,424.39 |
06/26/09 | 42.94516700 | 0.21 | 0.48 | 42.94000000 | 230307 | -0.01000000 | -0.01 | -0.01000000 | 236,198,420.91 | 1,425.86 |
06/25/09 | 42.73804600 | 1.40 | 3.38 | 42.66000000 | 215402 | -0.08000000 | -0.18 | -0.08000000 | 235,059,254.54 | 1,418.96 |
06/24/09 | 41.33934800 | 0.39 | 0.95 | 41.27000000 | 196661 | -0.07000000 | -0.17 | -0.07000000 | 227,366,416.26 | 1,372.39 |
06/23/09 | 40.95021200 | 1.35 | 3.41 | 40.66000000 | 399216 | -0.29000000 | -0.71 | -0.29000000 | 227,273,677.06 | 1,359.45 |
06/22/09 | 39.59976800 | -3.92 | -9.00 | 39.37000000 | 285794 | -0.23000000 | -0.58 | -0.23000000 | 219,778,717.67 | 1,314.49 |
06/19/09 | 43.51588900 | 0.60 | 1.41 | 43.31000000 | 178921 | -0.21000000 | -0.47 | -0.21000000 | 241,513,189.32 | 1,444.78 |
06/18/09 | 42.91184100 | 0.23 | 0.55 | 43.18000000 | 231321 | 0.27000000 | 0.62 | 0.27000000 | 242,451,905.80 | 1,424.66 |
06/17/09 | 42.67757500 | -0.86 | -1.97 | 42.92000000 | 714154 | 0.24000000 | 0.57 | 0.24000000 | 245,396,058.04 | 1,416.82 |
06/16/09 | 43.53364300 | -0.71 | -1.60 | 43.74000000 | 674322 | 0.21000000 | 0.47 | 0.21000000 | 250,318,448.49 | 1,445.29 |
06/15/09 | 44.24361300 | -2.81 | -5.97 | 44.52000000 | 326843 | 0.28000000 | 0.62 | 0.28000000 | 254,400,777.87 | 1,468.91 |
06/12/09 | 47.05045800 | -1.57 | -3.23 | 47.45000000 | 270943 | 0.40000000 | 0.85 | 0.40000000 | 270,540,136.77 | 1,562.27 |
06/11/09 | 48.62141400 | 1.48 | 3.13 | 48.58000000 | 355575 | -0.04000000 | -0.09 | -0.04000000 | 277,142,061.27 | 1,614.55 |
06/10/09 | 47.14488300 | 0.64 | 1.38 | 47.50000000 | 364671 | 0.36000000 | 0.75 | 0.36000000 | 256,939,613.29 | 1,565.39 |
06/09/09 | 46.50301200 | 1.55 | 3.44 | 46.65000000 | 316968 | 0.15000000 | 0.32 | 0.15000000 | 253,441,417.02 | 1,544.00 |
06/08/09 | 44.95532900 | -1.10 | -2.39 | 46.03000000 | 320891 | 1.07000000 | 2.39 | 1.07000000 | 240,511,013.53 | 1,492.47 |
06/05/09 | 46.05392600 | 0.98 | 2.17 | 45.70000000 | 449650 | -0.35000000 | -0.77 | -0.35000000 | 246,388,504.88 | 1,528.98 |
06/04/09 | 45.07582600 | 1.11 | 2.53 | 45.21000000 | 513728 | 0.13000000 | 0.30 | 0.13000000 | 220,871,547.85 | 1,496.41 |
06/03/09 | 43.96321600 | -3.24 | -6.86 | 44.04000000 | 396611 | 0.08000000 | 0.17 | 0.08000000 | 219,816,081.67 | 1,460.81 |
06/02/09 | 47.20134200 | 0.35 | 0.75 | 47.14000000 | 1183617 | -0.06000000 | -0.13 | -0.06000000 | 217,126,173.40 | 1,568.60 |
06/01/09 | 46.84780800 | 3.14 | 7.18 | 46.66000000 | 455735 | -0.19000000 | -0.40 | -0.19000000 | 215,499,920.73 | 1,556.83 |
05/29/09 | 43.71120700 | 0.81 | 1.89 | 43.67500000 | 556139 | -0.04000000 | -0.08 | -0.04000000 | 201,071,555.53 | 1,452.30 |
05/28/09 | 42.89893200 | 1.72 | 4.17 | 42.85000000 | 471641 | -0.05000000 | -0.11 | -0.05000000 | 197,335,090.52 | 1,425.24 |
05/27/09 | 41.18042700 | -0.14 | -0.33 | 41.13000000 | 304409 | -0.05000000 | -0.12 | -0.05000000 | 189,429,966.96 | 1,367.99 |
05/26/09 | 41.31839000 | 1.44 | 3.61 | 41.39000000 | 346485 | 0.07000000 | 0.17 | 0.07000000 | 190,064,596.78 | 1,372.57 |
05/22/09 | 39.87982100 | 0.34 | 0.85 | 40.01000000 | 317104 | 0.13000000 | 0.33 | 0.13000000 | 183,447,176.91 | 1,324.59 |
05/21/09 | 39.54269200 | -1.85 | -4.48 | 39.72000000 | 301345 | 0.18000000 | 0.45 | 0.18000000 | 181,896,384.52 | 1,313.37 |
05/20/09 | 41.39711300 | 0.72 | 1.77 | 41.74000000 | 279082 | 0.34000000 | 0.83 | 0.34000000 | 190,426,723.88 | 1,374.95 |
05/19/09 | 40.67909000 | 1.37 | 3.49 | 40.67000000 | 517081 | -0.01000000 | -0.02 | -0.01000000 | 183,055,909.22 | 1,351.05 |
05/18/09 | 39.30888100 | 2.63 | 7.16 | 39.53000000 | 360257 | 0.22000000 | 0.56 | 0.22000000 | 174,924,524.70 | 1,305.49 |
05/15/09 | 36.68169000 | -0.38 | -1.02 | 37.47000000 | 318100 | 0.79000000 | 2.15 | 0.79000000 | 163,233,523.17 | 1,218.02 |
05/14/09 | 37.06152800 | 0.77 | 2.12 | 37.07000000 | 245533 | 0.01000000 | 0.02 | 0.01000000 | 164,923,802.27 | 1,230.67 |
05/13/09 | 36.29312200 | -3.45 | -8.68 | 36.34000000 | 607388 | 0.05000000 | 0.13 | 0.05000000 | 161,504,396.48 | 1,205.12 |
05/12/09 | 39.74459300 | -0.67 | -1.67 | 40.01000000 | 300033 | 0.27000000 | 0.67 | 0.27000000 | 166,927,293.71 | 1,319.88 |
05/11/09 | 40.41769300 | -1.28 | -3.07 | 40.47000000 | 438672 | 0.05000000 | 0.13 | 0.05000000 | 169,754,313.30 | 1,342.28 |
05/08/09 | 41.69756900 | 1.53 | 3.81 | 41.72000000 | 643749 | 0.02000000 | 0.05 | 0.02000000 | 175,129,793.28 | 1,384.77 |
05/07/09 | 40.16704500 | -0.63 | -1.55 | 40.11000000 | 502769 | -0.06000000 | -0.14 | -0.06000000 | 168,701,589.47 | 1,333.74 |
05/06/09 | 40.80105800 | 1.17 | 2.95 | 40.75000000 | 979001 | -0.05000000 | -0.13 | -0.05000000 | 171,364,447.04 | 1,354.82 |
05/05/09 | 39.63164400 | -0.41 | -1.03 | 39.81000000 | 303194 | 0.18000000 | 0.45 | 0.18000000 | 162,489,740.38 | 1,315.94 |
05/04/09 | 40.04324400 | 2.94 | 7.93 | 40.07000000 | 486265 | 0.03000000 | 0.07 | 0.03000000 | 164,177,303.39 | 1,329.62 |
05/01/09 | 37.09991300 | 2.01 | 5.71 | 37.04010000 | 406221 | -0.06000000 | -0.16 | -0.06000000 | 144,689,660.69 | 1,231.61 |
04/30/09 | 35.09435600 | 1.18 | 3.48 | 35.09000000 | 520032 | 0.00000000 | -0.01 | 0.00000000 | 136,867,989.28 | 1,164.93 |
04/29/09 | 33.91520400 | 1.01 | 3.07 | 33.66000000 | 473171 | -0.26000000 | -0.75 | -0.26000000 | 132,269,298.52 | 1,125.74 |
04/28/09 | 32.90481500 | -0.91 | -2.69 | 32.93000000 | 390838 | 0.03000000 | 0.08 | 0.03000000 | 128,328,779.70 | 1,092.15 |
04/27/09 | 33.81521800 | -1.71 | -4.81 | 33.83000000 | 321235 | 0.01000000 | 0.04 | 0.01000000 | 131,879,350.34 | 1,122.40 |
04/24/09 | 35.52309100 | 1.49 | 4.38 | 35.56000000 | 630052 | 0.04000000 | 0.10 | 0.04000000 | 138,540,057.77 | 1,179.26 |
04/23/09 | 34.03274000 | -0.35 | -1.01 | 34.07000000 | 929959 | 0.04000000 | 0.11 | 0.04000000 | 132,727,686.78 | 1,129.59 |
04/22/09 | 34.38155100 | 0.57 | 1.68 | 34.44000000 | 393230 | 0.06000000 | 0.17 | 0.06000000 | 137,526,206.85 | 1,141.22 |
04/21/09 | 33.81372300 | 1.65 | 5.14 | 33.76000000 | 765713 | -0.05000000 | -0.16 | -0.05000000 | 135,254,895.22 | 1,122.29 |
04/20/09 | 32.15940200 | -3.32 | -9.37 | 32.08000000 | 553003 | -0.08000000 | -0.25 | -0.08000000 | 131,853,550.27 | 1,067.19 |
04/17/09 | 35.48301500 | 0.58 | 1.65 | 35.54000000 | 210608 | 0.06000000 | 0.16 | 0.06000000 | 145,480,362.38 | 1,177.83 |
04/16/09 | 34.90552400 | 1.13 | 3.35 | 34.91000000 | 257087 | 0.00000000 | 0.01 | 0.00000000 | 143,112,651.42 | 1,158.61 |
04/15/09 | 33.77477000 | 0.57 | 1.73 | 33.81000000 | 229948 | 0.04000000 | 0.10 | 0.04000000 | 138,476,560.42 | 1,120.94 |
04/14/09 | 33.20123900 | -0.93 | -2.74 | 33.26000000 | 126872 | 0.06000000 | 0.18 | 0.06000000 | 121,184,523.12 | 1,101.86 |
04/13/09 | 34.13515000 | 1.15 | 3.49 | 33.94000000 | 462789 | -0.20000000 | -0.57 | -0.20000000 | 124,593,299.03 | 1,132.93 |
04/09/09 | 32.98482200 | 2.43 | 7.96 | 32.71000000 | 317181 | -0.27000000 | -0.83 | -0.27000000 | 120,394,602.41 | 1,094.58 |
04/08/09 | 30.55269700 | 0.71 | 2.38 | 30.51000000 | 430478 | -0.04000000 | -0.14 | -0.04000000 | 111,517,346.88 | 1,013.74 |
04/07/09 | 29.84283900 | -1.18 | -3.82 | 29.90000000 | 222987 | 0.06000000 | 0.19 | 0.06000000 | 111,910,646.78 | 990.17 |
04/06/09 | 31.02679000 | -1.19 | -3.70 | 31.07000000 | 419867 | 0.04000000 | 0.14 | 0.04000000 | 116,350,463.12 | 1,029.50 |
04/03/09 | 32.21811600 | 0.82 | 2.61 | 32.25000000 | 187451 | 0.03000000 | 0.10 | 0.03000000 | 120,817,936.86 | 1,069.08 |
04/02/09 | 31.39978300 | 2.48 | 8.56 | 31.41000000 | 272874 | 0.01000000 | 0.03 | 0.01000000 | 117,749,187.50 | 1,041.86 |
04/01/09 | 28.92321000 | 1.44 | 5.24 | 29.12000000 | 351745 | 0.20000000 | 0.68 | 0.20000000 | 105,569,716.82 | 959.49 |
03/31/09 | 27.48278200 | 0.58 | 2.17 | 27.34000000 | 240932 | -0.14000000 | -0.52 | -0.14000000 | 100,312,154.34 | 911.61 |
03/30/09 | 26.89980500 | -2.22 | -7.62 | 26.97000000 | 232277 | 0.07000000 | 0.26 | 0.07000000 | 98,184,289.86 | 892.02 |
03/27/09 | 29.11899400 | -0.78 | -2.60 | 29.11000000 | 124299 | -0.01000000 | -0.03 | -0.01000000 | 106,284,329.24 | 965.79 |
03/26/09 | 29.89706200 | 1.37 | 4.81 | 29.90000000 | 249927 | 0.00000000 | 0.01 | 0.00000000 | 109,124,277.88 | 991.62 |
03/25/09 | 28.52469900 | 0.18 | 0.64 | 28.46000000 | 446129 | -0.06000000 | -0.23 | -0.06000000 | 102,688,916.96 | 945.99 |
03/24/09 | 28.34412600 | -0.13 | -0.46 | 28.39000000 | 604282 | 0.05000000 | 0.16 | 0.05000000 | 100,621,649.68 | 939.96 |
03/23/09 | 28.47611900 | 2.65 | 10.24 | 28.40000000 | 256213 | -0.08000000 | -0.27 | -0.08000000 | 101,090,225.61 | 944.29 |
03/20/09 | 25.83095400 | -0.68 | -2.57 | 25.67000000 | 171694 | -0.16000000 | -0.62 | -0.16000000 | 91,699,887.65 | 856.41 |
03/19/09 | 26.51274800 | 0.98 | 3.82 | 26.62000000 | 1040465 | 0.11000000 | 0.40 | 0.11000000 | 87,492,070.95 | 879.09 |
03/18/09 | 25.53650400 | 0.78 | 3.15 | 25.66000000 | 326784 | 0.12000000 | 0.48 | 0.12000000 | 84,270,464.16 | 846.61 |
03/17/09 | 24.75706500 | -0.51 | -2.00 | 24.72000000 | 650969 | -0.04000000 | -0.15 | -0.04000000 | 86,649,729.76 | 820.65 |
03/16/09 | 25.26313100 | -0.13 | -0.53 | 25.35000000 | 457396 | 0.09000000 | 0.34 | 0.09000000 | 88,420,958.71 | 837.47 |
03/13/09 | 25.39739800 | -0.33 | -1.27 | 25.36000000 | 270110 | -0.04000000 | -0.15 | -0.04000000 | 88,890,896.17 | 841.94 |
03/12/09 | 25.72325200 | 0.22 | 0.86 | 25.70000000 | 574244 | -0.02000000 | -0.09 | -0.02000000 | 88,745,222.12 | 852.78 |
03/11/09 | 25.50327100 | 0.01 | 0.02 | 25.55000000 | 573548 | 0.05000000 | 0.18 | 0.05000000 | 89,261,448.83 | 845.49 |
03/10/09 | 25.49789700 | 2.62 | 11.47 | 25.56000000 | 691319 | 0.06000000 | 0.24 | 0.06000000 | 87,967,744.71 | 845.34 |
03/09/09 | 22.87434600 | -0.48 | -2.07 | 23.17000000 | 753121 | 0.30000000 | 1.29 | 0.30000000 | 76,629,059.83 | 758.21 |
03/06/09 | 23.35883600 | 0.03 | 0.14 | 23.38000000 | 461503 | 0.02000000 | 0.09 | 0.02000000 | 80,587,986.08 | 774.29 |
03/05/09 | 23.32707300 | -1.79 | -7.14 | 23.34000000 | 680689 | 0.01000000 | 0.06 | 0.01000000 | 80,478,403.88 | 773.24 |
03/04/09 | 25.12112500 | 2.29 | 10.02 | 25.10000000 | 787085 | -0.02000000 | -0.08 | -0.02000000 | 86,667,883.49 | 832.76 |
03/03/09 | 22.83227000 | 0.69 | 3.12 | 22.83000000 | 659912 | 0.00000000 | -0.01 | 0.00000000 | 81,054,560.87 | 756.72 |
03/02/09 | 22.14113700 | -2.37 | -9.68 | 22.14000000 | 380999 | 0.00000000 | -0.01 | 0.00000000 | 78,601,037.86 | 733.54 |
02/27/09 | 24.51371800 | -0.53 | -2.12 | 24.47000000 | 515132 | -0.04000000 | -0.18 | -0.04000000 | 88,249,386.32 | 812.86 |
02/26/09 | 25.04376000 | -0.45 | -1.76 | 24.98000000 | 185464 | -0.06000000 | -0.25 | -0.06000000 | 90,157,536.31 | 830.53 |
02/25/09 | 25.49312500 | -0.87 | -3.32 | 25.40000000 | 524183 | -0.09000000 | -0.37 | -0.09000000 | 91,775,252.94 | 845.57 |
02/24/09 | 26.36753100 | 1.67 | 6.75 | 26.34000000 | 633012 | -0.03000000 | -0.10 | -0.03000000 | 89,649,608.11 | 874.79 |
02/23/09 | 24.69967400 | -2.60 | -9.52 | 24.77000000 | 553043 | 0.07000000 | 0.28 | 0.07000000 | 92,623,779.56 | 820.15 |
02/20/09 | 27.29846400 | -0.89 | -3.15 | 27.33000000 | 544072 | 0.03000000 | 0.12 | 0.03000000 | 99,639,396.49 | 906.98 |
02/19/09 | 28.18651700 | -0.07 | -0.25 | 28.34000000 | 509864 | 0.15000000 | 0.54 | 0.15000000 | 102,880,787.92 | 936.53 |
02/18/09 | 28.25598000 | -0.38 | -1.32 | 28.24000000 | 662273 | -0.02000000 | -0.06 | -0.02000000 | 103,134,328.34 | 938.84 |
02/17/09 | 28.63450900 | -3.20 | -10.05 | 28.76000000 | 999523 | 0.13000000 | 0.44 | 0.13000000 | 107,379,410.47 | 951.48 |
02/13/09 | 31.83346000 | 0.36 | 1.16 | 31.85000000 | 473934 | 0.02000000 | 0.05 | 0.02000000 | 119,375,476.60 | 1,057.92 |
02/12/09 | 31.46890200 | 0.11 | 0.35 | 31.44000000 | 1155249 | -0.03000000 | -0.09 | -0.03000000 | 113,288,049.68 | 1,045.75 |
02/11/09 | 31.35955200 | 0.37 | 1.21 | 31.33000000 | 1098560 | -0.03000000 | -0.09 | -0.03000000 | 111,326,411.06 | 1,042.11 |
02/10/09 | 30.98537000 | -2.85 | -8.41 | 31.00000000 | 1285231 | 0.01000000 | 0.05 | 0.01000000 | 108,448,798.17 | 1,029.63 |
02/09/09 | 33.83044600 | -0.63 | -1.82 | 33.80000000 | 807783 | -0.03000000 | -0.09 | -0.03000000 | 118,406,562.65 | 1,124.30 |
02/06/09 | 34.45911000 | 2.52 | 7.89 | 34.39040000 | 816824 | -0.07000000 | -0.20 | -0.07000000 | 120,606,884.99 | 1,145.19 |
02/05/09 | 31.93860600 | 1.10 | 3.56 | 31.95990000 | 588366 | 0.02000000 | 0.07 | 0.02000000 | 111,785,122.71 | 1,061.24 |
02/04/09 | 30.83948600 | 1.35 | 4.58 | 30.71000000 | 565693 | -0.13000000 | -0.42 | -0.13000000 | 104,854,253.69 | 1,024.65 |
02/03/09 | 29.49004600 | 1.34 | 4.75 | 29.59000000 | 898590 | 0.10000000 | 0.34 | 0.10000000 | 100,266,157.84 | 979.80 |
02/02/09 | 28.15344300 | -0.01 | -0.05 | 28.16000000 | 837827 | 0.01000000 | 0.02 | 0.01000000 | 94,314,034.05 | 935.32 |
01/30/09 | 28.16661500 | -1.29 | -4.37 | 28.22000000 | 291027 | 0.05000000 | 0.19 | 0.05000000 | 94,358,163.30 | 935.77 |
01/29/09 | 29.45333700 | -1.65 | -5.29 | 29.54000000 | 249680 | 0.09000000 | 0.29 | 0.09000000 | 98,668,680.46 | 978.65 |
01/28/09 | 31.09887100 | 1.99 | 6.84 | 31.03000000 | 324093 | -0.07000000 | -0.22 | -0.07000000 | 104,181,219.25 | 1,033.44 |
01/27/09 | 29.10923000 | 1.27 | 4.57 | 29.08000000 | 143324 | -0.03000000 | -0.10 | -0.03000000 | 97,515,923.71 | 967.23 |
01/26/09 | 27.83778700 | -0.05 | -0.19 | 27.83000000 | 238790 | -0.01000000 | -0.03 | -0.01000000 | 93,256,589.75 | 924.90 |
01/23/09 | 27.88999400 | 0.31 | 1.12 | 27.72000000 | 205479 | -0.17000000 | -0.61 | -0.17000000 | 93,431,480.30 | 926.60 |
01/22/09 | 27.58187400 | -0.88 | -3.09 | 27.63000000 | 219338 | 0.05000000 | 0.17 | 0.05000000 | 92,399,279.57 | 916.33 |
01/21/09 | 28.46036600 | 1.85 | 6.94 | 28.58000000 | 207674 | 0.12000000 | 0.42 | 0.12000000 | 95,342,229.09 | 945.53 |
01/20/09 | 26.61238500 | -2.36 | -8.13 | 26.50000000 | 252761 | -0.11000000 | -0.42 | -0.11000000 | 87,820,873.47 | 884.04 |
01/16/09 | 28.96834700 | 0.64 | 2.26 | 29.03000000 | 137684 | 0.06000000 | 0.21 | 0.06000000 | 95,595,545.42 | 962.37 |
01/15/09 | 28.32852800 | 0.88 | 3.20 | 28.32000000 | 205016 | -0.01000000 | -0.03 | -0.01000000 | 92,067,718.33 | 940.01 |
01/14/09 | 27.44967100 | -2.36 | -7.91 | 27.45000000 | 333816 | 0.00000000 | 0.00 | 0.00000000 | 89,211,433.92 | 910.77 |
01/13/09 | 29.80717900 | 0.36 | 1.22 | 29.77000000 | 184285 | -0.04000000 | -0.12 | -0.04000000 | 96,873,333.83 | 989.26 |
01/12/09 | 29.44775600 | -2.63 | -8.20 | 29.46000000 | 198886 | 0.01000000 | 0.04 | 0.01000000 | 98,649,985.71 | 977.26 |
01/09/09 | 32.07841200 | -1.62 | -4.82 | 32.08000000 | 126231 | 0.00000000 | 0.00 | 0.00000000 | 107,462,683.00 | 1,064.70 |
01/08/09 | 33.70129200 | 1.07 | 3.29 | 33.75000000 | 188118 | 0.05000000 | 0.14 | 0.05000000 | 112,899,331.22 | 1,118.68 |
01/07/09 | 32.62804000 | -2.11 | -6.08 | 32.60000000 | 272097 | -0.03000000 | -0.09 | -0.03000000 | 109,303,936.58 | 1,082.97 |
01/06/09 | 34.74051500 | 2.14 | 6.55 | 34.78000000 | 435089 | 0.04000000 | 0.11 | 0.04000000 | 105,958,571.14 | 1,153.23 |
01/05/09 | 32.60386800 | 0.92 | 2.90 | 32.59000000 | 435148 | -0.01000000 | -0.04 | -0.01000000 | 99,441,797.81 | 1,082.18 |
01/02/09 | 31.68456700 | 2.26 | 7.67 | 31.71000000 | 138257 | 0.03000000 | 0.08 | 0.03000000 | 96,637,931.98 | 1,051.60 |
12/31/08 | 29.42762800 | 0.57 | 1.96 | 29.37000000 | 82799 | -0.06000000 | -0.20 | -0.06000000 | 89,754,257.99 | 976.53 |
12/30/08 | 28.86207100 | 1.24 | 4.49 | 28.84000000 | 132173 | -0.02000000 | -0.08 | -0.02000000 | 88,029,318.27 | 957.61 |
12/29/08 | 27.62297700 | -0.29 | -1.05 | 27.61000000 | 179053 | -0.01000000 | -0.05 | -0.01000000 | 84,250,080.82 | 916.42 |
12/26/08 | 27.91548800 | -0.82 | -2.86 | 27.73000000 | 88606 | -0.19000000 | -0.66 | -0.19000000 | 85,142,241.09 | 926.01 |
12/24/08 | 28.73782000 | 0.07 | 0.23 | 28.65000000 | 136513 | -0.09000000 | -0.31 | -0.09000000 | 89,087,243.08 | 909.09 |
12/23/08 | 28.67066300 | 0.09 | 0.33 | 28.61010000 | 125850 | -0.06000000 | -0.21 | -0.06000000 | 88,879,058.23 | 906.95 |
12/22/08 | 28.57594500 | -1.96 | -6.42 | 28.46030000 | 107694 | -0.12000000 | -0.40 | -0.12000000 | 88,585,430.48 | 903.95 |
12/19/08 | 30.53653600 | -0.27 | -0.86 | 30.43690000 | 129324 | -0.10000000 | -0.33 | -0.10000000 | 94,663,262.20 | 966.14 |
12/18/08 | 30.80264000 | -1.98 | -6.03 | 31.01590000 | 153230 | 0.21000000 | 0.69 | 0.21000000 | 90,867,788.58 | 974.52 |
12/17/08 | 32.77950600 | 0.20 | 0.61 | 32.76280000 | 321865 | -0.02000000 | -0.05 | -0.02000000 | 96,699,544.90 | 1,037.21 |
12/16/08 | 32.58127100 | 2.73 | 9.15 | 32.44340000 | 348984 | -0.14000000 | -0.42 | -0.14000000 | 84,711,306.36 | 1,030.97 |
12/15/08 | 29.84942800 | -0.67 | -2.19 | 29.99760000 | 255165 | 0.15000000 | 0.50 | 0.15000000 | 77,608,513.34 | 944.25 |
12/12/08 | 30.51782800 | 0.50 | 1.68 | 30.41690000 | 167367 | -0.10000000 | -0.33 | -0.10000000 | 79,346,355.21 | 965.39 |
12/11/08 | 30.01421700 | -1.20 | -3.86 | 29.98770000 | 243735 | -0.03000000 | -0.09 | -0.03000000 | 78,036,966.18 | 949.37 |
12/10/08 | 31.21806500 | 3.04 | 10.80 | 31.15580000 | 251413 | -0.06000000 | -0.20 | -0.06000000 | 81,166,970.44 | 987.63 |
12/09/08 | 28.17524600 | 0.26 | 0.95 | 28.22070000 | 233507 | 0.05000000 | 0.16 | 0.05000000 | 69,029,353.01 | 890.94 |
12/08/08 | 27.91087800 | 3.15 | 12.72 | 27.79150000 | 300970 | -0.12000000 | -0.43 | -0.12000000 | 68,381,653.42 | 882.47 |
12/05/08 | 24.76082000 | 1.18 | 5.02 | 24.75680000 | 157945 | 0.00000000 | -0.02 | 0.00000000 | 60,664,011.32 | 782.27 |
12/04/08 | 23.57618200 | -0.60 | -2.49 | 23.55890000 | 69032 | -0.02000000 | -0.07 | -0.02000000 | 57,761,648.17 | 744.58 |
12/03/08 | 24.17827300 | -0.70 | -2.82 | 24.12790000 | 132521 | -0.05000000 | -0.21 | -0.05000000 | 61,654,597.54 | 763.59 |
12/02/08 | 24.87973100 | 1.12 | 4.71 | 24.74680000 | 256750 | -0.13000000 | -0.53 | -0.13000000 | 63,443,316.41 | 785.95 |
12/01/08 | 23.76145900 | -4.16 | -14.91 | 23.71860000 | 186836 | -0.04000000 | -0.18 | -0.04000000 | 60,591,722.61 | 750.10 |
11/28/08 | 27.92598300 | -0.29 | -1.01 | 27.83140000 | 65253 | -0.09000000 | -0.34 | -0.09000000 | 69,814,958.65 | 882.16 |
11/26/08 | 28.21194400 | 2.41 | 9.32 | 28.16090000 | 171798 | -0.05000000 | -0.18 | -0.05000000 | 70,529,861.71 | 891.20 |
11/25/08 | 25.80692500 | -0.30 | -1.14 | 25.78500000 | 262428 | -0.02000000 | -0.08 | -0.02000000 | 64,517,312.60 | 814.92 |
11/24/08 | 26.10395800 | 2.74 | 11.74 | 25.95470000 | 466973 | -0.15000000 | -0.57 | -0.15000000 | 67,870,291.46 | 824.39 |
11/21/08 | 23.36141300 | 3.05 | 15.02 | 23.16960000 | 248299 | -0.19000000 | -0.82 | -0.19000000 | 60,739,675.38 | 737.34 |
11/20/08 | 20.31077500 | -2.98 | -12.78 | 20.19480000 | 218952 | -0.12000000 | -0.57 | -0.12000000 | 52,808,017.44 | 640.53 |
11/19/08 | 23.28690300 | -2.86 | -10.94 | 23.32930000 | 192923 | 0.04000000 | 0.18 | 0.04000000 | 60,545,947.99 | 734.89 |
11/18/08 | 26.14625100 | -0.63 | -2.35 | 26.03460000 | 278375 | -0.11000000 | -0.43 | -0.11000000 | 69,287,565.93 | 825.55 |
11/17/08 | 26.77443000 | -0.57 | -2.10 | 26.62350000 | 177762 | -0.15000000 | -0.56 | -0.15000000 | 70,952,241.62 | 845.39 |
11/14/08 | 27.34926700 | -2.47 | -8.29 | 27.34230000 | 223368 | -0.01000000 | -0.03 | -0.01000000 | 71,108,095.57 | 863.50 |
11/13/08 | 29.82168400 | 3.56 | 13.57 | 29.64830000 | 488202 | -0.17000000 | -0.58 | -0.17000000 | 77,536,379.36 | 941.79 |
11/12/08 | 26.25812900 | -3.33 | -11.25 | 26.28410000 | 245469 | 0.03000000 | 0.10 | 0.03000000 | 68,271,137.25 | 828.87 |
11/11/08 | 29.58704900 | -1.59 | -5.11 | 29.56840000 | 318020 | -0.02000000 | -0.06 | -0.02000000 | 76,926,329.24 | 934.27 |
11/10/08 | 31.18094100 | 0.40 | 1.31 | 31.09570000 | 346105 | -0.09000000 | -0.27 | -0.09000000 | 81,070,447.80 | 984.72 |
11/07/08 | 30.77815600 | 1.53 | 5.22 | 30.66650000 | 229931 | -0.11000000 | -0.36 | -0.11000000 | 80,023,207.76 | 971.94 |
11/06/08 | 29.25213800 | -3.61 | -11.00 | 29.15910000 | 310605 | -0.09000000 | -0.32 | -0.09000000 | 73,130,345.67 | 923.57 |
11/05/08 | 32.86631100 | -4.67 | -12.45 | 32.74290000 | 266244 | -0.12000000 | -0.38 | -0.12000000 | 82,165,779.16 | 1,037.97 |
11/04/08 | 37.53818900 | 3.13 | 9.09 | 37.51450000 | 273762 | -0.02000000 | -0.06 | -0.02000000 | 93,845,474.11 | 1,186.27 |
11/03/08 | 34.41180800 | 0.18 | 0.52 | 34.37000000 | 156625 | -0.04000000 | -0.12 | -0.04000000 | 86,029,521.15 | 1,087.03 |
10/31/08 | 34.23399500 | -0.19 | -0.56 | 34.14040000 | 238307 | -0.09000000 | -0.27 | -0.09000000 | 85,584,989.14 | 1,081.33 |
10/30/08 | 34.42753000 | 2.70 | 8.52 | 34.43990000 | 287745 | 0.01000000 | 0.04 | 0.01000000 | 84,347,450.00 | 1,087.47 |
10/29/08 | 31.72582500 | 1.14 | 3.72 | 31.71470000 | 405824 | -0.01000000 | -0.04 | -0.01000000 | 77,728,271.37 | 1,001.68 |
10/28/08 | 30.58757300 | 4.81 | 18.66 | 30.45680000 | 327565 | -0.13000000 | -0.43 | -0.13000000 | 74,939,553.85 | 965.63 |
10/27/08 | 25.77692400 | -1.95 | -7.02 | 25.67520000 | 327629 | -0.10000000 | -0.39 | -0.10000000 | 63,153,464.38 | 812.95 |
10/24/08 | 27.72383800 | -1.65 | -5.63 | 26.81320000 | 283695 | -0.91000000 | -3.28 | -0.91000000 | 67,923,403.68 | 874.72 |
10/23/08 | 29.37654400 | -0.51 | -1.71 | 29.21900000 | 406429 | -0.16000000 | -0.54 | -0.16000000 | 80,785,496.48 | 927.19 |
10/22/08 | 29.88828700 | -4.34 | -12.68 | 29.88780000 | 330303 | 0.00000000 | 0.00 | 0.00000000 | 82,192,791.54 | 943.41 |
10/21/08 | 34.22877100 | -2.36 | -6.44 | 34.15040000 | 342239 | -0.08000000 | -0.23 | -0.08000000 | 94,129,122.48 | 1,081.10 |
10/20/08 | 36.58508400 | 3.52 | 10.65 | 36.47630000 | 368698 | -0.11000000 | -0.30 | -0.11000000 | 96,950,473.06 | 1,155.36 |
10/17/08 | 33.06260900 | 0.48 | 1.48 | 32.85270000 | 633781 | -0.21000000 | -0.63 | -0.21000000 | 84,309,654.28 | 1,043.91 |
10/16/08 | 32.58133500 | 2.27 | 7.48 | 32.49330000 | 638990 | -0.09000000 | -0.27 | -0.09000000 | 74,937,072.49 | 1,028.73 |
10/15/08 | 30.31455900 | -7.45 | -19.73 | 30.28710000 | 876467 | -0.03000000 | -0.09 | -0.03000000 | 75,786,397.87 | 956.99 |
10/14/08 | 37.76473900 | -2.13 | -5.35 | 37.45460000 | 279158 | -0.31000000 | -0.82 | -0.31000000 | 94,411,848.60 | 1,192.53 |
10/13/08 | 39.89796300 | 7.61 | 23.58 | 39.64080000 | 358454 | -0.26000000 | -0.64 | -0.26000000 | 99,744,909.56 | 1,260.11 |
10/10/08 | 32.28474500 | -1.00 | -3.00 | 32.24370000 | 516007 | -0.04000000 | -0.13 | -0.04000000 | 83,940,338.47 | 1,019.25 |
10/09/08 | 33.28246400 | -2.37 | -6.64 | 33.46360000 | 371929 | 0.18000000 | 0.54 | 0.18000000 | 86,534,408.88 | 1,050.35 |
10/08/08 | 35.65101500 | -0.46 | -1.26 | 35.43820000 | 868922 | -0.21000000 | -0.60 | -0.21000000 | 90,910,088.51 | 1,125.30 |
10/07/08 | 36.10773700 | -4.53 | -11.16 | 35.89740000 | 604620 | -0.21000000 | -0.58 | -0.21000000 | 92,074,729.97 | 1,139.82 |
10/06/08 | 40.64231600 | -3.83 | -8.62 | 40.46940000 | 545963 | -0.17000000 | -0.43 | -0.17000000 | 103,637,907.16 | 1,284.61 |
10/03/08 | 44.47599900 | 0.16 | 0.37 | 44.18290000 | 526213 | -0.29000000 | -0.66 | -0.29000000 | 111,189,997.74 | 1,406.78 |
10/02/08 | 44.31170400 | -6.71 | -13.14 | 44.34260000 | 486919 | 0.03000000 | 0.07 | 0.03000000 | 110,779,260.90 | 1,401.59 |
10/01/08 | 51.01770100 | -1.68 | -3.19 | 50.76140000 | 488824 | -0.26000000 | -0.50 | -0.26000000 | 109,688,058.51 | 1,615.77 |
09/30/08 | 52.69733600 | 3.96 | 8.13 | 52.46840000 | 524029 | -0.23000000 | -0.43 | -0.23000000 | 113,299,273.97 | 1,669.42 |
09/29/08 | 48.73604700 | -9.85 | -16.82 | 48.63510000 | 584829 | -0.10000000 | -0.21 | -0.10000000 | 95,035,292.50 | 1,542.62 |
09/26/08 | 58.58856700 | -2.84 | -4.62 | 58.30820000 | 151309 | -0.28000000 | -0.48 | -0.28000000 | 105,459,420.66 | 1,856.79 |
09/25/08 | 61.42529500 | 1.39 | 2.32 | 61.19320000 | 291724 | -0.23000000 | -0.38 | -0.23000000 | 110,565,531.64 | 1,947.40 |
09/24/08 | 60.03415900 | -1.14 | -1.87 | 59.84560000 | 208373 | -0.19000000 | -0.31 | -0.19000000 | 102,058,071.64 | 1,902.82 |
09/23/08 | 61.17516000 | -4.37 | -6.67 | 60.88370000 | 391605 | -0.29000000 | -0.48 | -0.29000000 | 119,291,563.03 | 1,939.26 |
09/22/08 | 65.54675300 | -1.63 | -2.42 | 65.29600000 | 281462 | -0.25000000 | -0.38 | -0.25000000 | 127,816,169.55 | 2,078.78 |
09/19/08 | 67.17274000 | 6.68 | 11.04 | 67.56210000 | 431975 | 0.39000000 | 0.58 | 0.39000000 | 130,986,844.89 | 2,130.41 |
09/18/08 | 60.49223600 | 2.95 | 5.12 | 60.33470000 | 728629 | -0.16000000 | -0.26 | -0.16000000 | 117,959,860.42 | 1,909.43 |
09/17/08 | 57.54408400 | -6.31 | -9.88 | 57.26810000 | 1126663 | -0.28000000 | -0.48 | -0.28000000 | 112,210,965.42 | 1,815.33 |
09/16/08 | 63.85605000 | 1.39 | 2.22 | 63.59900000 | 778024 | -0.26000000 | -0.40 | -0.26000000 | 134,097,707.06 | 2,016.72 |
09/15/08 | 62.46888700 | -6.63 | -9.59 | 62.38110000 | 720377 | -0.09000000 | -0.14 | -0.09000000 | 131,184,663.15 | 1,972.46 |
09/12/08 | 69.09585100 | 3.92 | 6.01 | 68.87980000 | 753435 | -0.22000000 | -0.31 | -0.22000000 | 145,101,288.69 | 2,183.68 |
09/11/08 | 65.17859900 | 1.35 | 2.11 | 64.91670000 | 962208 | -0.26000000 | -0.40 | -0.26000000 | 149,910,778.16 | 2,058.76 |
09/10/08 | 63.83000800 | 2.87 | 4.71 | 63.67890000 | 760421 | -0.15000000 | -0.24 | -0.15000000 | 146,809,018.60 | 2,015.78 |
09/09/08 | 60.96149800 | -5.78 | -8.66 | 61.08340000 | 1044402 | 0.12000000 | 0.20 | 0.12000000 | 146,307,596.74 | 1,924.39 |
09/08/08 | 66.74058600 | -1.87 | -2.73 | 66.07470000 | 578644 | -0.67000000 | -1.00 | -0.67000000 | 153,503,347.81 | 2,108.41 |
09/05/08 | 68.61361700 | 0.34 | 0.50 | 68.56030000 | 791707 | -0.05000000 | -0.08 | -0.05000000 | 164,672,681.41 | 2,168.02 |
09/04/08 | 68.27364100 | -4.66 | -6.39 | 68.17100000 | 611931 | -0.10000000 | -0.15 | -0.10000000 | 163,856,739.95 | 2,157.17 |
09/03/08 | 72.93501400 | -1.94 | -2.59 | 72.73310000 | 316823 | -0.20000000 | -0.28 | -0.20000000 | 185,984,287.80 | 2,305.55 |
09/02/08 | 74.87344100 | -5.61 | -6.97 | 74.78950000 | 287982 | -0.08000000 | -0.11 | -0.08000000 | 190,927,275.55 | 2,367.23 |
08/29/08 | 80.48095700 | -0.56 | -0.69 | 80.35980000 | 58592 | -0.12000000 | -0.15 | -0.12000000 | 205,226,442.75 | 2,545.23 |
08/28/08 | 81.04307800 | 0.69 | 0.86 | 80.86890000 | 160925 | -0.17000000 | -0.21 | -0.17000000 | 198,555,543.29 | 2,563.08 |
08/27/08 | 80.35424000 | 1.91 | 2.44 | 79.97040000 | 174597 | -0.38000000 | -0.48 | -0.38000000 | 196,867,889.01 | 2,541.15 |
08/26/08 | 78.44033400 | 0.47 | 0.60 | 78.40320000 | 251258 | -0.04000000 | -0.05 | -0.04000000 | 203,944,868.61 | 2,480.29 |
08/25/08 | 77.97474300 | -2.41 | -3.00 | 77.44480000 | 293645 | -0.53000000 | -0.68 | -0.53000000 | 202,734,333.36 | 2,465.47 |
08/22/08 | 80.38486200 | -1.34 | -1.64 | 80.21000000 | 103210 | -0.17000000 | -0.22 | -0.17000000 | 209,000,642.55 | 2,541.97 |
08/21/08 | 81.72685300 | 0.49 | 0.60 | 81.65750000 | 181615 | -0.07000000 | -0.08 | -0.07000000 | 204,317,134.10 | 2,584.59 |
08/20/08 | 81.23919600 | 3.06 | 3.92 | 81.05850000 | 302651 | -0.18000000 | -0.22 | -0.18000000 | 203,097,991.71 | 2,569.06 |
08/19/08 | 78.17465500 | 1.61 | 2.11 | 78.05380000 | 231102 | -0.12000000 | -0.15 | -0.12000000 | 195,436,639.57 | 2,471.66 |
08/18/08 | 76.56147500 | -0.52 | -0.67 | 76.51650000 | 312816 | -0.04000000 | -0.06 | -0.04000000 | 195,231,763.08 | 2,420.38 |
08/15/08 | 77.07817800 | -1.95 | -2.47 | 77.19530000 | 270122 | 0.12000000 | 0.15 | 0.12000000 | 204,257,174.16 | 2,437.78 |
08/14/08 | 79.03074500 | -0.85 | -1.06 | 79.06200000 | 450034 | 0.03000000 | 0.04 | 0.03000000 | 201,528,401.27 | 2,499.73 |
08/13/08 | 79.88110500 | 3.48 | 4.55 | 79.96040000 | 252097 | 0.08000000 | 0.10 | 0.08000000 | 219,673,041.45 | 2,526.70 |
08/12/08 | 76.40591100 | -0.48 | -0.62 | 76.46650000 | 388513 | 0.06000000 | 0.08 | 0.06000000 | 217,756,849.18 | 2,416.39 |
08/11/08 | 76.88095300 | -2.60 | -3.27 | 76.78600000 | 343091 | -0.09000000 | -0.12 | -0.09000000 | 226,798,812.04 | 2,431.44 |
08/08/08 | 79.47603200 | -2.09 | -2.56 | 78.86240000 | 364137 | -0.61000000 | -0.77 | -0.61000000 | 234,454,296.45 | 2,513.68 |
08/07/08 | 81.56585200 | -1.59 | -1.91 | 81.29810000 | 298127 | -0.27000000 | -0.33 | -0.27000000 | 248,775,851.55 | 2,579.95 |
08/06/08 | 83.15326700 | 2.05 | 2.53 | 83.05500000 | 458542 | -0.10000000 | -0.12 | -0.10000000 | 253,617,465.35 | 2,630.27 |
08/05/08 | 81.09924700 | 0.25 | 0.32 | 80.59930000 | 655851 | -0.50000000 | -0.62 | -0.50000000 | 251,407,666.51 | 2,565.09 |
08/04/08 | 80.84425100 | -4.95 | -5.77 | 80.78900000 | 634765 | -0.06000000 | -0.07 | -0.06000000 | 262,743,817.46 | 2,556.97 |
08/01/08 | 85.79396400 | -3.75 | -4.18 | 85.60060000 | 214564 | -0.19000000 | -0.23 | -0.19000000 | 278,830,386.01 | 2,713.62 |
07/31/08 | 89.53896700 | -2.41 | -2.62 | 89.24420000 | 337866 | -0.29000000 | -0.33 | -0.29000000 | 291,001,644.37 | 2,832.18 |
07/30/08 | 91.94454500 | 4.53 | 5.18 | 91.82970000 | 398578 | -0.11000000 | -0.12 | -0.11000000 | 298,819,773.66 | 2,908.32 |
07/29/08 | 87.41917200 | 3.54 | 4.22 | 87.19780000 | 301906 | -0.22000000 | -0.25 | -0.22000000 | 292,854,226.49 | 2,764.98 |
07/28/08 | 83.87603400 | 0.39 | 0.47 | 83.52420000 | 342838 | -0.35000000 | -0.42 | -0.35000000 | 280,984,715.59 | 2,652.75 |
07/25/08 | 83.48707700 | 1.99 | 2.44 | 83.22480000 | 544267 | -0.26000000 | -0.31 | -0.26000000 | 279,681,709.00 | 2,640.33 |
07/24/08 | 81.50064400 | -4.96 | -5.73 | 81.50770000 | 870456 | 0.01000000 | 0.01 | 0.01000000 | 273,027,157.73 | 2,577.40 |
07/23/08 | 86.45771600 | -2.23 | -2.52 | 86.43910000 | 384536 | -0.02000000 | -0.02 | -0.02000000 | 306,924,892.47 | 2,734.34 |
07/22/08 | 88.69239000 | -2.07 | -2.28 | 88.65530000 | 590780 | -0.04000000 | -0.04 | -0.04000000 | 345,900,324.82 | 2,805.06 |
07/21/08 | 90.75883200 | 3.98 | 4.58 | 90.66180000 | 462895 | -0.10000000 | -0.11 | -0.10000000 | 353,959,446.18 | 2,870.45 |
07/18/08 | 86.78035900 | -1.04 | -1.19 | 86.49900000 | 614633 | -0.28000000 | -0.32 | -0.28000000 | 338,443,400.45 | 2,744.38 |
07/17/08 | 87.82383800 | -5.01 | -5.39 | 87.64700000 | 660423 | -0.18000000 | -0.20 | -0.18000000 | 342,512,969.96 | 2,777.38 |
07/16/08 | 92.82956300 | 0.18 | 0.20 | 92.66830000 | 836278 | -0.16000000 | -0.17 | -0.16000000 | 380,601,209.86 | 2,935.84 |
07/15/08 | 92.64521500 | -2.16 | -2.27 | 92.13920000 | 720895 | -0.51000000 | -0.55 | -0.51000000 | 403,006,685.63 | 2,929.96 |
07/14/08 | 94.80078500 | 0.32 | 0.33 | 94.80450000 | 445893 | 0.00000000 | 0.00 | 0.00000000 | 412,383,415.48 | 2,998.16 |
07/11/08 | 94.48528100 | 0.26 | 0.27 | 94.34530000 | 487293 | -0.14000000 | -0.15 | -0.14000000 | 411,010,973.99 | 2,988.05 |
07/10/08 | 94.22726400 | 2.61 | 2.85 | 94.38530000 | 614412 | 0.16000000 | 0.17 | 0.16000000 | 438,156,778.45 | 2,979.85 |
07/09/08 | 91.61720300 | 0.89 | 0.98 | 91.57020000 | 534923 | -0.05000000 | -0.05 | -0.05000000 | 458,086,019.20 | 2,897.19 |
07/08/08 | 90.72850900 | -1.80 | -1.95 | 90.84150000 | 1044719 | 0.11000000 | 0.12 | 0.11000000 | 453,642,547.22 | 2,869.02 |
07/07/08 | 92.53203700 | 1.34 | 1.47 | 92.40870000 | 549602 | -0.12000000 | -0.13 | -0.12000000 | 462,660,188.06 | 2,926.06 |
07/03/08 | 91.18787400 | -1.18 | -1.27 | 90.63180000 | 566876 | -0.56000000 | -0.61 | -0.56000000 | 455,939,370.50 | 2,883.36 |
07/02/08 | 92.36355100 | -9.77 | -9.57 | 92.26900000 | 1343108 | -0.09000000 | -0.10 | -0.09000000 | 434,108,690.87 | 2,920.54 |
07/01/08 | 102.13729300 | -3.80 | -3.59 | 101.97200000 | 778228 | -0.17000000 | -0.16 | -0.17000000 | 464,724,683.76 | 3,230.02 |
06/30/08 | 105.94109500 | 1.93 | 1.85 | 105.81530000 | 241601 | -0.13000000 | -0.12 | -0.13000000 | 482,031,984.71 | 3,350.38 |
06/27/08 | 104.01225500 | 1.17 | 1.14 | 103.92860000 | 145873 | -0.08000000 | -0.08 | -0.08000000 | 473,255,764.36 | 3,289.19 |
06/26/08 | 102.84285000 | -2.82 | -2.67 | 102.61090000 | 531564 | -0.23000000 | -0.23 | -0.23000000 | 447,366,401.02 | 3,253.06 |
06/25/08 | 105.66437400 | 0.83 | 0.79 | 105.67560000 | 164002 | 0.01000000 | 0.01 | 0.01000000 | 449,073,589.61 | 3,342.55 |
06/24/08 | 104.83583400 | -0.99 | -0.94 | 104.74720000 | 598622 | -0.09000000 | -0.08 | -0.09000000 | 445,552,298.68 | 3,316.22 |
06/23/08 | 105.82950900 | 1.30 | 1.24 | 105.64560000 | 170385 | -0.18000000 | -0.17 | -0.18000000 | 449,775,416.99 | 3,346.63 |
06/20/08 | 104.53210800 | -2.83 | -2.64 | 104.20810000 | 302107 | -0.32000000 | -0.31 | -0.32000000 | 376,315,591.99 | 3,305.31 |
06/19/08 | 107.36575100 | 1.52 | 1.43 | 107.28280000 | 174241 | -0.08000000 | -0.08 | -0.08000000 | 386,516,704.54 | 3,395.20 |
06/18/08 | 105.84742800 | 0.56 | 0.53 | 105.74540000 | 161139 | -0.10000000 | -0.10 | -0.10000000 | 381,050,741.04 | 3,346.97 |
06/17/08 | 105.28949700 | 1.39 | 1.34 | 105.25630000 | 100915 | -0.03000000 | -0.03 | -0.03000000 | 400,100,090.75 | 3,329.22 |
06/16/08 | 103.90000000 | 0.36 | 0.35 | 103.71900000 | 179499 | -0.18000000 | -0.17 | -0.18000000 | 394,944,120.41 | 3,286.12 |
06/13/08 | 103.53776300 | 2.56 | 2.53 | 103.16000000 | 148748 | -0.38000000 | -0.36 | -0.38000000 | 393,443,502.36 | 3,273.46 |
06/12/08 | 100.97823200 | -1.11 | -1.09 | 100.92390000 | 462890 | -0.05000000 | -0.05 | -0.05000000 | 424,108,574.63 | 3,192.20 |
06/11/08 | 102.09000000 | -2.00 | -1.92 | 101.91210000 | 733615 | -0.18000000 | -0.17 | -0.18000000 | 428,945,024.80 | 3,228.69 |
06/10/08 | 104.09000000 | -4.05 | -3.75 | 103.90870000 | 732438 | -0.18000000 | -0.17 | -0.18000000 | 436,733,409.62 | 3,287.47 |
06/09/08 | 108.14000000 | 0.73 | 0.68 | 107.95160000 | 635320 | -0.19000000 | -0.17 | -0.19000000 | 442,812,072.55 | 3,414.89 |
06/06/08 | 107.40706900 | -2.36 | -2.15 | 107.40260000 | 375977 | 0.00000000 | 0.00 | 0.00000000 | 456,480,045.54 | 3,395.86 |
06/05/08 | 109.77187700 | 5.09 | 4.87 | 109.61870000 | 352022 | -0.15000000 | -0.14 | -0.15000000 | 477,507,666.32 | 3,470.84 |
06/04/08 | 104.67824600 | -2.35 | -2.19 | 104.40780000 | 214003 | -0.27000000 | -0.26 | -0.27000000 | 455,350,374.38 | 3,308.99 |
06/03/08 | 107.02603000 | -0.74 | -0.68 | 106.80360000 | 568525 | -0.22000000 | -0.21 | -0.22000000 | 465,563,234.16 | 3,383.37 |
06/02/08 | 107.76103100 | -0.50 | -0.46 | 107.63220000 | 251749 | -0.13000000 | -0.12 | -0.13000000 | 468,760,485.57 | 3,409.76 |
05/30/08 | 108.26004300 | 1.59 | 1.49 | 108.19120000 | 143286 | -0.07000000 | -0.06 | -0.07000000 | 470,931,188.04 | 3,421.48 |
05/29/08 | 106.66790200 | -2.51 | -2.30 | 106.47420000 | 306508 | -0.19000000 | -0.18 | -0.19000000 | 464,005,373.89 | 3,371.05 |
05/28/08 | 109.18157000 | 3.38 | 3.20 | 109.13950000 | 407650 | -0.04000000 | -0.04 | -0.04000000 | 474,939,831.68 | 3,450.56 |
05/27/08 | 105.80102600 | -1.15 | -1.08 | 105.65560000 | 359347 | -0.15000000 | -0.14 | -0.15000000 | 460,234,464.56 | 3,343.53 |
05/23/08 | 106.95441200 | -1.58 | -1.46 | 106.88350000 | 367974 | -0.07000000 | -0.07 | -0.07000000 | 454,556,251.88 | 3,379.85 |
05/22/08 | 108.53801200 | 0.14 | 0.13 | 108.33090000 | 422849 | -0.21000000 | -0.19 | -0.21000000 | 461,286,554.99 | 3,429.83 |
05/21/08 | 108.40188900 | -3.18 | -2.85 | 108.41080000 | 483643 | 0.01000000 | 0.01 | 0.01000000 | 455,287,937.47 | 3,425.48 |
05/20/08 | 111.58165300 | 0.01 | 0.01 | 111.49540000 | 325859 | -0.09000000 | -0.08 | -0.09000000 | 468,642,945.95 | 3,526.03 |
05/19/08 | 111.56980700 | -0.61 | -0.55 | 111.48540000 | 223121 | -0.08000000 | -0.08 | -0.08000000 | 457,436,208.69 | 3,525.62 |
05/16/08 | 112.18235100 | 2.89 | 2.65 | 112.08440000 | 177112 | -0.10000000 | -0.09 | -0.10000000 | 459,947,640.63 | 3,544.87 |
05/15/08 | 109.28811000 | 3.83 | 3.63 | 109.09960000 | 352162 | -0.19000000 | -0.17 | -0.19000000 | 448,081,252.26 | 3,453.26 |
05/14/08 | 105.45578500 | -0.78 | -0.74 | 105.20640000 | 431870 | -0.25000000 | -0.24 | -0.25000000 | 406,004,772.40 | 3,331.99 |
05/13/08 | 106.23961700 | 1.32 | 1.26 | 106.12480000 | 156392 | -0.11000000 | -0.11 | -0.11000000 | 409,022,527.78 | 3,356.75 |
05/12/08 | 104.91965400 | 1.41 | 1.37 | 104.76720000 | 110359 | -0.15000000 | -0.15 | -0.15000000 | 393,448,704.00 | 3,314.95 |
05/09/08 | 103.50671100 | -1.13 | -1.08 | 103.41950000 | 229462 | -0.09000000 | -0.08 | -0.09000000 | 388,150,168.40 | 3,270.14 |
05/08/08 | 104.63338400 | 3.34 | 3.30 | 104.10830000 | 282362 | -0.53000000 | -0.50 | -0.53000000 | 392,375,193.36 | 3,305.74 |
05/07/08 | 101.29219500 | -2.33 | -2.25 | 101.32320000 | 252678 | 0.03000000 | 0.03 | 0.03000000 | 369,716,512.64 | 3,200.01 |
05/06/08 | 103.61921900 | 1.83 | 1.80 | 103.27980000 | 206632 | -0.34000000 | -0.33 | -0.34000000 | 378,210,151.16 | 3,273.59 |
05/05/08 | 101.78490400 | 2.62 | 2.64 | 101.49290000 | 213338 | -0.29000000 | -0.29 | -0.29000000 | 361,336,411.26 | 3,215.51 |
05/02/08 | 99.16956600 | 2.65 | 2.74 | 98.93730000 | 180853 | -0.23000000 | -0.23 | -0.23000000 | 352,051,962.58 | 3,132.66 |
05/01/08 | 96.52203800 | -1.12 | -1.15 | 96.39480000 | 318780 | -0.13000000 | -0.13 | -0.13000000 | 342,653,236.37 | 3,048.86 |
04/30/08 | 97.64164400 | 2.31 | 2.42 | 97.36010000 | 244990 | -0.28000000 | -0.29 | -0.28000000 | 346,627,838.39 | 3,084.24 |
04/29/08 | 95.33154300 | -3.23 | -3.28 | 95.34360000 | 321006 | 0.01000000 | 0.01 | 0.01000000 | 338,426,977.99 | 3,011.12 |
04/28/08 | 98.56299200 | -0.14 | -0.14 | 98.46810000 | 137310 | -0.09000000 | -0.10 | -0.09000000 | 349,898,624.30 | 3,113.31 |
04/25/08 | 98.70582400 | 1.67 | 1.72 | 98.49810000 | 211328 | -0.21000000 | -0.21 | -0.21000000 | 350,405,675.33 | 3,117.71 |
04/24/08 | 97.03712800 | -2.96 | -2.96 | 96.64130000 | 367510 | -0.40000000 | -0.41 | -0.40000000 | 344,481,807.49 | 3,064.97 |
04/23/08 | 100.00048700 | 0.64 | 0.64 | 99.71600000 | 203705 | -0.28000000 | -0.28 | -0.28000000 | 355,001,730.34 | 3,158.68 |
04/22/08 | 99.35971300 | -0.79 | -0.78 | 99.16690000 | 251858 | -0.19000000 | -0.19 | -0.19000000 | 357,694,967.73 | 3,138.37 |
04/21/08 | 100.14511700 | 1.70 | 1.72 | 100.05540000 | 181939 | -0.09000000 | -0.09 | -0.09000000 | 360,522,423.72 | 3,163.15 |
04/18/08 | 98.44880900 | 0.63 | 0.64 | 98.18860000 | 297863 | -0.26000000 | -0.26 | -0.26000000 | 354,415,713.63 | 3,109.42 |
04/17/08 | 97.81796200 | -0.75 | -0.77 | 97.65960000 | 398917 | -0.16000000 | -0.16 | -0.16000000 | 342,362,870.11 | 3,089.44 |
04/16/08 | 98.57249700 | 4.47 | 4.75 | 98.36830000 | 231061 | -0.20000000 | -0.21 | -0.20000000 | 335,146,493.12 | 3,113.26 |
04/15/08 | 94.10490700 | 1.33 | 1.43 | 93.97600000 | 210053 | -0.13000000 | -0.14 | -0.13000000 | 319,956,685.23 | 2,972.01 |
04/14/08 | 92.77706800 | -1.02 | -1.09 | 92.64830000 | 186882 | -0.13000000 | -0.14 | -0.13000000 | 315,442,032.08 | 2,930.02 |
04/11/08 | 93.79698500 | -1.75 | -1.83 | 93.71640000 | 188215 | -0.08000000 | -0.09 | -0.08000000 | 314,219,902.49 | 2,962.14 |
04/10/08 | 95.54661800 | 0.62 | 0.65 | 95.48340000 | 190323 | -0.06000000 | -0.07 | -0.06000000 | 320,081,172.11 | 3,017.02 |
04/09/08 | 94.92868600 | -1.32 | -1.37 | 94.65480000 | 240953 | -0.27000000 | -0.29 | -0.27000000 | 318,011,100.23 | 2,997.49 |
04/08/08 | 96.24371200 | 1.05 | 1.10 | 96.14220000 | 268949 | -0.10000000 | -0.11 | -0.10000000 | 312,792,066.62 | 3,038.98 |
04/07/08 | 95.19443400 | 0.22 | 0.24 | 95.07410000 | 412142 | -0.12000000 | -0.13 | -0.12000000 | 299,862,467.10 | 3,005.81 |
04/04/08 | 94.97056700 | 2.99 | 3.25 | 94.92430000 | 234887 | -0.05000000 | -0.05 | -0.05000000 | 299,157,286.23 | 2,998.63 |
04/03/08 | 91.98370400 | 1.52 | 1.68 | 91.93950000 | 411769 | -0.04000000 | -0.05 | -0.04000000 | 266,752,742.59 | 2,904.28 |
04/02/08 | 90.46746000 | 0.76 | 0.85 | 90.27250000 | 190264 | -0.19000000 | -0.22 | -0.19000000 | 262,355,635.34 | 2,856.36 |
04/01/08 | 89.70451700 | 2.79 | 3.21 | 89.61360000 | 256494 | -0.09000000 | -0.10 | -0.09000000 | 260,143,100.69 | 2,832.23 |
03/31/08 | 86.91711900 | 0.13 | 0.14 | 86.64880000 | 241220 | -0.27000000 | -0.31 | -0.27000000 | 252,059,646.36 | 2,744.17 |
03/28/08 | 86.79191500 | 0.27 | 0.32 | 86.67870000 | 68851 | -0.11000000 | -0.13 | -0.11000000 | 251,696,555.93 | 2,737.59 |
03/27/08 | 86.51830200 | -1.45 | -1.65 | 87.84670000 | 159505 | 1.33000000 | 1.54 | 1.33000000 | 250,903,077.59 | 2,728.88 |
03/26/08 | 87.96782700 | 1.30 | 1.50 | 87.89660000 | 144417 | -0.07000000 | -0.08 | -0.07000000 | 255,106,700.61 | 2,774.79 |
03/25/08 | 86.66566000 | 1.88 | 2.22 | 86.51900000 | 328500 | -0.15000000 | -0.17 | -0.15000000 | 251,330,416.18 | 2,733.49 |
03/24/08 | 84.78280200 | 2.21 | 2.68 | 84.55240000 | 137333 | -0.23000000 | -0.27 | -0.23000000 | 245,870,125.83 | 2,673.81 |
03/20/08 | 82.56903500 | -0.32 | -0.38 | 82.49600000 | 281320 | -0.07000000 | -0.09 | -0.07000000 | 239,450,203.47 | 2,603.55 |
03/19/08 | 82.88595800 | -6.16 | -6.92 | 82.61580000 | 347341 | -0.27000000 | -0.33 | -0.27000000 | 240,369,280.22 | 2,613.56 |
03/18/08 | 89.04944000 | 4.10 | 4.83 | 88.77510000 | 187975 | -0.27000000 | -0.31 | -0.27000000 | 267,148,321.08 | 2,808.75 |
03/17/08 | 84.94967900 | -3.73 | -4.20 | 85.10150000 | 287730 | 0.15000000 | 0.18 | 0.15000000 | 263,344,007.07 | 2,678.90 |
03/14/08 | 88.67742600 | -0.63 | -0.71 | 88.36580000 | 663200 | -0.31000000 | -0.35 | -0.31000000 | 266,032,280.09 | 2,796.84 |
03/13/08 | 89.30816500 | 1.77 | 2.02 | 88.09630000 | 478916 | -1.21000000 | -1.36 | -1.21000000 | 267,924,497.52 | 2,818.88 |
03/12/08 | 87.53793900 | 0.95 | 1.10 | 87.50730000 | 126584 | -0.03000000 | -0.04 | -0.03000000 | 262,613,818.35 | 2,762.79 |
03/11/08 | 86.58387200 | 4.27 | 5.19 | 86.47910000 | 364051 | -0.10000000 | -0.12 | -0.10000000 | 259,751,616.45 | 2,732.53 |
03/10/08 | 82.31465800 | -4.12 | -4.77 | 82.00690000 | 259903 | -0.31000000 | -0.37 | -0.31000000 | 246,943,975.91 | 2,597.32 |
03/07/08 | 86.43802600 | -2.37 | -2.67 | 86.30940000 | 394099 | -0.13000000 | -0.15 | -0.13000000 | 272,279,783.46 | 2,727.77 |
03/06/08 | 88.80748500 | -2.05 | -2.26 | 88.64520000 | 350774 | -0.16000000 | -0.18 | -0.16000000 | 279,743,578.00 | 2,802.75 |
03/05/08 | 90.86194300 | 2.54 | 2.88 | 90.68170000 | 122577 | -0.18000000 | -0.20 | -0.18000000 | 286,215,122.68 | 2,867.75 |
03/04/08 | 88.32191800 | -1.47 | -1.63 | 88.28580000 | 384775 | -0.04000000 | -0.04 | -0.04000000 | 278,214,044.09 | 2,787.30 |
03/03/08 | 89.78986000 | 1.34 | 1.52 | 89.71330000 | 219788 | -0.08000000 | -0.09 | -0.08000000 | 282,838,059.75 | 2,833.74 |
02/29/08 | 88.44504500 | -4.16 | -4.49 | 88.25580000 | 243985 | -0.19000000 | -0.21 | -0.19000000 | 278,601,894.34 | 2,790.75 |
02/28/08 | 92.60192500 | 0.58 | 0.63 | 92.58840000 | 285500 | -0.01000000 | -0.01 | -0.01000000 | 268,545,584.68 | 2,922.23 |
02/27/08 | 92.01830400 | 0.39 | 0.43 | 91.90950000 | 186287 | -0.11000000 | -0.12 | -0.11000000 | 257,651,252.00 | 2,903.73 |
02/26/08 | 91.62689100 | 1.17 | 1.29 | 91.60010000 | 258789 | -0.03000000 | -0.03 | -0.03000000 | 256,555,295.33 | 2,891.31 |
02/25/08 | 90.45810400 | 1.00 | 1.11 | 90.37230000 | 245462 | -0.09000000 | -0.09 | -0.09000000 | 253,282,693.05 | 2,854.10 |
02/22/08 | 89.46280700 | 1.39 | 1.58 | 89.33410000 | 161525 | -0.13000000 | -0.14 | -0.13000000 | 250,495,860.19 | 2,822.51 |
02/21/08 | 88.07540700 | -0.43 | -0.48 | 87.89650000 | 289795 | -0.18000000 | -0.20 | -0.18000000 | 246,611,141.38 | 2,778.59 |
02/20/08 | 88.50311900 | 2.37 | 2.75 | 88.43570000 | 212729 | -0.07000000 | -0.08 | -0.07000000 | 238,958,421.94 | 2,792.09 |
02/19/08 | 86.13424300 | 2.95 | 3.55 | 86.05980000 | 124101 | -0.07000000 | -0.09 | -0.07000000 | 232,562,457.46 | 2,717.14 |
02/15/08 | 83.18351100 | 0.11 | 0.13 | 83.02510000 | 105115 | -0.16000000 | -0.19 | -0.16000000 | 224,595,482.03 | 2,623.80 |
02/14/08 | 83.07260300 | -0.27 | -0.32 | 83.03510000 | 160765 | -0.04000000 | -0.05 | -0.04000000 | 224,296,028.51 | 2,620.27 |
02/13/08 | 83.33861500 | 1.76 | 2.16 | 83.16490000 | 116585 | -0.17000000 | -0.21 | -0.17000000 | 216,680,400.05 | 2,628.64 |
02/12/08 | 81.57800000 | 0.77 | 0.95 | 81.15840000 | 511797 | -0.42000000 | -0.51 | -0.42000000 | 203,945,000.70 | 2,573.00 |
02/11/08 | 80.81144000 | 2.15 | 2.73 | 80.56940000 | 132595 | -0.24000000 | -0.30 | -0.24000000 | 202,028,600.46 | 2,548.75 |
02/08/08 | 78.66392000 | 1.06 | 1.37 | 78.63280000 | 121038 | -0.03000000 | -0.04 | -0.03000000 | 196,659,800.90 | 2,480.83 |
02/07/08 | 77.60234700 | 0.88 | 1.15 | 77.48480000 | 199500 | -0.12000000 | -0.15 | -0.12000000 | 194,005,869.63 | 2,447.27 |
02/06/08 | 76.72074600 | -0.39 | -0.51 | 76.54640000 | 92590 | -0.17000000 | -0.23 | -0.17000000 | 191,801,865.27 | 2,419.40 |
02/05/08 | 77.11386700 | -3.61 | -4.47 | 77.07550000 | 157065 | -0.04000000 | -0.05 | -0.04000000 | 192,784,668.68 | 2,431.79 |
02/04/08 | 80.72186500 | -0.91 | -1.11 | 80.59930000 | 191939 | -0.12000000 | -0.15 | -0.12000000 | 201,804,664.47 | 2,545.73 |
02/01/08 | 81.62746500 | 3.70 | 4.75 | 81.62750000 | 272185 | 0.00000000 | 0.00 | 0.00000000 | 204,068,664.34 | 2,574.27 |
01/31/08 | 77.92609500 | 1.98 | 2.61 | 77.52470000 | 165900 | -0.40000000 | -0.52 | -0.40000000 | 194,815,238.23 | 2,457.33 |
01/30/08 | 75.94717700 | 0.43 | 0.57 | 75.91750000 | 305400 | -0.03000000 | -0.04 | -0.03000000 | 189,867,943.86 | 2,394.80 |
01/29/08 | 75.51477600 | 0.96 | 1.29 | 75.45830000 | 99445 | -0.06000000 | -0.07 | -0.06000000 | 188,786,940.45 | 2,381.12 |
01/28/08 | 74.55333300 | 1.03 | 1.40 | 74.35020000 | 156055 | -0.20000000 | -0.27 | -0.20000000 | 186,383,333.23 | 2,350.73 |
01/25/08 | 73.52239500 | 0.19 | 0.26 | 73.33200000 | 162380 | -0.19000000 | -0.26 | -0.19000000 | 191,158,227.59 | 2,318.12 |
01/24/08 | 73.32963200 | 3.31 | 4.73 | 73.14230000 | 160500 | -0.19000000 | -0.26 | -0.19000000 | 190,657,044.87 | 2,312.01 |
01/23/08 | 70.01739400 | -0.10 | -0.14 | 69.83810000 | 277604 | -0.18000000 | -0.26 | -0.18000000 | 182,045,224.66 | 2,207.38 |
01/22/08 | 70.11787400 | -2.18 | -3.02 | 70.10750000 | 618882 | -0.01000000 | -0.01 | -0.01000000 | 189,318,259.81 | 2,210.52 |
01/18/08 | 72.29945900 | 1.92 | 2.72 | 72.13410000 | 400800 | -0.17000000 | -0.23 | -0.17000000 | 202,438,487.89 | 2,279.32 |
01/17/08 | 70.38273600 | -2.72 | -3.72 | 70.15760000 | 257984 | -0.23000000 | -0.32 | -0.23000000 | 197,071,661.99 | 2,218.77 |
01/16/08 | 73.10262500 | -3.71 | -4.83 | 72.97260000 | 298779 | -0.13000000 | -0.18 | -0.13000000 | 204,687,352.55 | 2,304.64 |
01/15/08 | 76.81547700 | -3.63 | -4.51 | 76.70610000 | 139311 | -0.11000000 | -0.14 | -0.11000000 | 215,083,338.08 | 2,421.88 |
01/14/08 | 80.44492800 | 2.16 | 2.76 | 80.24000000 | 216597 | -0.20000000 | -0.25 | -0.20000000 | 225,245,801.12 | 2,536.47 |
01/11/08 | 78.28291000 | -1.45 | -1.81 | 78.13350000 | 171430 | -0.15000000 | -0.19 | -0.15000000 | 219,192,148.21 | 2,468.10 |
01/10/08 | 79.72958500 | 1.79 | 2.30 | 79.47130000 | 258300 | -0.26000000 | -0.32 | -0.26000000 | 223,242,840.42 | 2,513.44 |
01/09/08 | 77.94012500 | 0.33 | 0.42 | 77.89410000 | 410925 | -0.05000000 | -0.06 | -0.05000000 | 229,923,368.89 | 2,457.29 |
01/08/08 | 77.61368700 | -1.45 | -1.84 | 77.42490000 | 229036 | -0.19000000 | -0.24 | -0.19000000 | 228,960,378.62 | 2,446.96 |
01/07/08 | 79.06663200 | -1.84 | -2.27 | 78.76250000 | 316226 | -0.30000000 | -0.38 | -0.30000000 | 233,246,564.84 | 2,492.81 |
01/04/08 | 80.90635500 | -3.37 | -4.00 | 80.85890000 | 222190 | -0.05000000 | -0.06 | -0.05000000 | 238,673,748.96 | 2,550.84 |
01/03/08 | 84.28107600 | 0.41 | 0.49 | 84.22300000 | 177180 | -0.06000000 | -0.07 | -0.06000000 | 248,629,176.81 | 2,657.36 |
01/02/08 | 83.86890100 | -1.16 | -1.36 | 83.56420000 | 154074 | -0.30000000 | -0.36 | -0.30000000 | 247,413,258.30 | 2,644.31 |
12/31/07 | 85.02400600 | -0.84 | -0.97 | 84.89180000 | 54898 | -0.13000000 | -0.16 | -0.13000000 | 250,820,818.95 | 2,680.72 |
12/28/07 | 85.86030700 | 0.40 | 0.46 | 86.04980000 | 139422 | 0.19000000 | 0.22 | 0.19000000 | 253,287,908.57 | 2,707.04 |
12/27/07 | 85.46406700 | -1.60 | -1.84 | 85.42090000 | 116040 | -0.04000000 | -0.05 | -0.04000000 | 252,118,999.47 | 2,694.57 |
12/26/07 | 87.06444200 | 1.23 | 1.44 | 86.92830000 | 110595 | -0.14000000 | -0.16 | -0.14000000 | 256,840,105.32 | 2,744.81 |
12/24/07 | 85.83142900 | 0.80 | 0.94 | 85.73040000 | 54396 | -0.10000000 | -0.12 | -0.10000000 | 253,202,717.28 | 2,706.05 |
12/21/07 | 85.02946400 | 2.78 | 3.38 | 85.10150000 | 94700 | 0.07000000 | 0.08 | 0.07000000 | 250,836,921.58 | 2,665.59 |
12/20/07 | 82.25181500 | 0.61 | 0.75 | 82.15660000 | 110450 | -0.10000000 | -0.12 | -0.10000000 | 242,642,855.78 | 2,578.43 |
12/19/07 | 81.63746800 | 0.51 | 0.63 | 81.38800000 | 91497 | -0.25000000 | -0.31 | -0.25000000 | 240,830,532.27 | 2,559.36 |
12/18/07 | 81.12827800 | 1.48 | 1.86 | 80.95870000 | 140906 | -0.17000000 | -0.21 | -0.17000000 | 239,328,422.70 | 2,543.13 |
12/17/07 | 79.64915500 | -3.74 | -4.48 | 79.35150000 | 159600 | -0.30000000 | -0.37 | -0.30000000 | 227,000,092.53 | 2,496.70 |
12/14/07 | 83.38767800 | -2.20 | -2.58 | 83.17180000 | 120484 | -0.22000000 | -0.26 | -0.22000000 | 237,654,882.94 | 2,613.87 |
12/13/07 | 85.59191900 | -1.85 | -2.12 | 85.16140000 | 131821 | -0.43000000 | -0.50 | -0.43000000 | 248,216,567.11 | 2,682.98 |
12/12/07 | 87.44204100 | 1.75 | 2.04 | 87.33760000 | 194795 | -0.10000000 | -0.12 | -0.10000000 | 249,209,819.12 | 2,740.98 |
12/11/07 | 85.69114500 | -3.57 | -4.00 | 85.42090000 | 131100 | -0.27000000 | -0.32 | -0.27000000 | 244,219,764.56 | 2,686.02 |
12/10/07 | 89.26209200 | 0.74 | 0.83 | 89.11450000 | 184510 | -0.15000000 | -0.17 | -0.15000000 | 249,933,858.13 | 2,797.99 |
12/07/07 | 88.52416000 | 1.14 | 1.31 | 88.44560000 | 140299 | -0.08000000 | -0.09 | -0.08000000 | 247,867,650.23 | 2,774.73 |
12/06/07 | 87.38177394 | 2.29 | 2.69 | 87.33760000 | 143845 | -0.04000000 | -0.05 | -0.04000000 | 222,823,523.50 | 2,738.88 |
12/05/07 | 85.09430500 | 2.16 | 2.61 | 85.00170000 | 117165 | -0.09000000 | -0.11 | -0.09000000 | 216,990,478.83 | 2,667.08 |
12/04/07 | 82.92997800 | -0.80 | -0.95 | 82.84540000 | 141204 | -0.08000000 | -0.10 | -0.08000000 | 203,178,448.20 | 2,599.17 |
12/03/07 | 83.72580100 | -0.83 | -0.98 | 83.67400000 | 123950 | -0.05000000 | -0.06 | -0.05000000 | 205,128,213.83 | 2,624.09 |
11/30/07 | 84.55460100 | 1.49 | 1.80 | 84.60230000 | 153550 | 0.05000000 | 0.06 | 0.05000000 | 207,158,774.34 | 2,649.98 |
11/29/07 | 83.06093900 | 0.91 | 1.10 | 83.03510000 | 125665 | -0.03000000 | -0.03 | -0.03000000 | 203,499,302.05 | 2,603.09 |
11/28/07 | 82.15572700 | 4.36 | 5.61 | 82.10670000 | 144215 | -0.05000000 | -0.06 | -0.05000000 | 201,281,532.81 | 2,574.67 |
11/27/07 | 77.79159000 | 0.44 | 0.57 | 77.62450000 | 96790 | -0.17000000 | -0.21 | -0.17000000 | 198,368,556.68 | 2,437.82 |
11/26/07 | 77.35044200 | -2.32 | -2.91 | 77.24520000 | 63800 | -0.11000000 | -0.14 | -0.11000000 | 197,243,629.37 | 2,423.96 |
11/23/07 | 79.67255300 | 2.16 | 2.79 | 79.46130000 | 26125 | -0.21000000 | -0.27 | -0.21000000 | 203,165,010.43 | 2,496.64 |
11/21/07 | 77.51002100 | -2.25 | -2.83 | 77.38490000 | 100538 | -0.13000000 | -0.16 | -0.13000000 | 197,650,554.48 | 2,428.77 |
11/20/07 | 79.76413400 | 1.77 | 2.27 | 79.57100000 | 101910 | -0.19000000 | -0.24 | -0.19000000 | 203,398,543.91 | 2,499.38 |
11/19/07 | 77.99162700 | -3.45 | -4.23 | 77.62450000 | 106989 | -0.37000000 | -0.47 | -0.37000000 | 198,878,648.96 | 2,443.80 |
11/16/07 | 81.43698900 | 1.13 | 1.40 | 81.20830000 | 105200 | -0.23000000 | -0.28 | -0.23000000 | 228,023,571.67 | 2,551.59 |
11/15/07 | 80.31011700 | -2.61 | -3.14 | 80.07030000 | 107104 | -0.24000000 | -0.30 | -0.24000000 | 224,868,329.61 | 2,516.30 |
11/14/07 | 82.91759000 | 1.10 | 1.34 | 82.60600000 | 164900 | -0.31000000 | -0.38 | -0.31000000 | 232,169,252.69 | 2,597.98 |
11/13/07 | 81.82003300 | 3.71 | 4.75 | 81.62750000 | 168768 | -0.19000000 | -0.24 | -0.19000000 | 229,096,092.95 | 2,563.55 |
11/12/07 | 78.10819700 | -5.61 | -6.70 | 77.79420000 | 294604 | -0.31000000 | -0.40 | -0.31000000 | 218,702,952.93 | 2,447.21 |
11/09/07 | 83.71887700 | -0.96 | -1.13 | 83.60410000 | 197480 | -0.11000000 | -0.14 | -0.11000000 | 234,412,856.27 | 2,622.91 |
11/08/07 | 84.67866900 | 3.35 | 4.11 | 84.60230000 | 341705 | -0.08000000 | -0.09 | -0.08000000 | 228,632,407.45 | 2,652.96 |
11/07/07 | 81.33274800 | -3.36 | -3.97 | 81.48780000 | 235138 | 0.16000000 | 0.19 | 0.16000000 | 227,731,695.22 | 2,548.09 |
11/06/07 | 84.69206700 | 3.35 | 4.12 | 84.55240000 | 144117 | -0.14000000 | -0.16 | -0.14000000 | 237,137,788.22 | 2,653.24 |
11/05/07 | 81.34357700 | -1.78 | -2.15 | 81.17830000 | 302250 | -0.17000000 | -0.20 | -0.17000000 | 227,762,016.35 | 2,548.19 |
11/02/07 | 83.12849600 | 0.83 | 1.01 | 82.81550000 | 302400 | -0.31000000 | -0.38 | -0.31000000 | 224,446,940.79 | 2,604.08 |
11/01/07 | 82.29893400 | -4.32 | -4.98 | 82.22650000 | 327200 | -0.07000000 | -0.09 | -0.07000000 | 222,207,123.57 | 2,578.02 |
10/31/07 | 86.61492900 | 1.81 | 2.14 | 86.55890000 | 146600 | -0.06000000 | -0.06 | -0.06000000 | 233,860,308.98 | 2,713.37 |
10/30/07 | 84.80100900 | -3.20 | -3.64 | 84.55240000 | 127900 | -0.25000000 | -0.29 | -0.25000000 | 228,962,726.47 | 2,656.43 |
10/29/07 | 88.00276300 | 1.40 | 1.62 | 87.77680000 | 211900 | -0.23000000 | -0.26 | -0.23000000 | 228,807,184.80 | 2,756.87 |
10/26/07 | 86.60356900 | 3.19 | 3.82 | 86.50900000 | 191800 | -0.09000000 | -0.11 | -0.09000000 | 225,169,280.59 | 2,712.87 |
10/25/07 | 83.41789900 | 0.82 | 0.99 | 83.18480000 | 112800 | -0.23000000 | -0.28 | -0.23000000 | 216,886,537.63 | 2,612.91 |
10/24/07 | 82.59976700 | -0.32 | -0.39 | 82.45610000 | 208000 | -0.14000000 | -0.17 | -0.14000000 | 214,759,394.27 | 2,587.21 |
10/23/07 | 82.92433300 | 2.76 | 3.45 | 83.27470000 | 85900 | 0.35000000 | 0.42 | 0.35000000 | 215,603,267.80 | 2,597.32 |
10/22/07 | 80.16223700 | -0.38 | -0.47 | 79.96040000 | 256600 | -0.20000000 | -0.25 | -0.20000000 | 208,421,818.54 | 2,510.67 |
10/19/07 | 80.54094400 | -3.19 | -3.81 | 80.39970000 | 106600 | -0.14000000 | -0.18 | -0.14000000 | 209,406,454.82 | 2,522.44 |
10/18/07 | 83.73141800 | 2.02 | 2.48 | 83.66400000 | 123700 | -0.07000000 | -0.08 | -0.07000000 | 217,701,688.94 | 2,623.10 |
10/17/07 | 81.70812500 | 1.01 | 1.25 | 81.68740000 | 173800 | -0.02000000 | -0.03 | -0.02000000 | 212,441,126.42 | 2,559.60 |
10/16/07 | 80.69939400 | -2.12 | -2.56 | 80.34980000 | 116400 | -0.35000000 | -0.43 | -0.35000000 | 209,818,426.87 | 2,527.92 |
10/15/07 | 82.82088600 | -1.18 | -1.41 | 83.16490000 | 142800 | 0.34000000 | 0.42 | 0.34000000 | 215,334,303.60 | 2,594.43 |
10/12/07 | 84.00142400 | 0.81 | 0.97 | 83.80370000 | 110600 | -0.20000000 | -0.24 | -0.20000000 | 218,403,703.01 | 2,631.36 |
10/11/07 | 83.19136100 | -0.43 | -0.51 | 83.01510000 | 123800 | -0.18000000 | -0.21 | -0.18000000 | 216,297,540.61 | 2,605.91 |
10/10/07 | 83.61760000 | 0.12 | 0.14 | 83.65400000 | 69000 | 0.04000000 | 0.04 | 0.04000000 | 217,405,761.51 | 2,619.25 |
10/09/07 | 83.49741600 | 2.28 | 2.81 | 83.35450000 | 93400 | -0.14000000 | -0.17 | -0.14000000 | 217,093,282.32 | 2,615.45 |
10/08/07 | 81.21905600 | -0.30 | -0.37 | 81.56760000 | 78000 | 0.35000000 | 0.43 | 0.35000000 | 211,169,547.75 | 2,543.95 |
10/05/07 | 81.51667500 | 2.40 | 3.04 | 81.64750000 | 123800 | 0.13000000 | 0.16 | 0.13000000 | 211,943,355.02 | 2,553.19 |
10/04/07 | 79.11285800 | -0.47 | -0.59 | 79.00210000 | 136400 | -0.11000000 | -0.14 | -0.11000000 | 205,693,432.24 | 2,477.73 |
10/03/07 | 79.58345500 | -2.74 | -3.33 | 79.49130000 | 137700 | -0.09000000 | -0.12 | -0.09000000 | 198,958,638.43 | 2,492.51 |
10/02/07 | 82.32072300 | -0.42 | -0.51 | 82.29640000 | 110200 | -0.02000000 | -0.03 | -0.02000000 | 205,801,809.70 | 2,578.51 |
10/01/07 | 82.73967800 | 2.83 | 3.54 | 82.62580000 | 114000 | -0.11000000 | -0.14 | -0.11000000 | 206,849,195.39 | 2,591.62 |
09/28/07 | 79.91450000 | -0.34 | -0.42 | 79.75080000 | 167000 | -0.16000000 | -0.20 | -0.16000000 | 199,786,134.90 | 2,502.82 |
09/27/07 | 80.25496600 | 1.36 | 1.72 | 80.58940000 | 162600 | 0.33000000 | 0.42 | 0.33000000 | 184,586,423.74 | 2,513.44 |
09/26/07 | 78.89844900 | 1.13 | 1.45 | 78.83240000 | 167100 | -0.07000000 | -0.08 | -0.07000000 | 173,576,589.33 | 2,470.79 |
09/25/07 | 77.76867200 | -0.17 | -0.22 | 77.72440000 | 202600 | -0.04000000 | -0.06 | -0.04000000 | 163,314,212.83 | 2,435.30 |
09/24/07 | 77.94315900 | 1.51 | 1.97 | 77.85410000 | 234100 | -0.09000000 | -0.11 | -0.09000000 | 151,989,160.24 | 2,439.12 |
09/21/07 | 76.43667300 | 1.38 | 1.84 | 76.32680000 | 150900 | -0.11000000 | -0.14 | -0.11000000 | 149,051,513.26 | 2,393.56 |
09/20/07 | 75.05844300 | 0.81 | 1.09 | 74.87930000 | 80400 | -0.18000000 | -0.24 | -0.18000000 | 138,858,119.62 | 2,350.27 |
09/19/07 | 74.25156500 | 0.84 | 1.15 | 74.35020000 | 184700 | 0.10000000 | 0.13 | 0.10000000 | 137,365,395.63 | 2,324.92 |
09/18/07 | 73.40879100 | 4.58 | 6.66 | 73.09260000 | 86600 | -0.32000000 | -0.43 | -0.32000000 | 135,806,264.43 | 2,298.46 |
09/17/07 | 68.82497500 | -1.04 | -1.49 | 68.70010000 | 51600 | -0.12000000 | -0.18 | -0.12000000 | 127,326,204.54 | 2,154.70 |
09/14/07 | 69.86298800 | 0.20 | 0.28 | 69.71830000 | 48500 | -0.14000000 | -0.21 | -0.14000000 | 129,246,529.10 | 2,187.20 |
09/13/07 | 69.66720500 | 1.98 | 2.92 | 69.60850000 | 96000 | -0.06000000 | -0.08 | -0.06000000 | 128,884,330.84 | 2,181.04 |
09/12/07 | 67.69134800 | -0.59 | -0.86 | 67.68190000 | 40100 | -0.01000000 | -0.01 | -0.01000000 | 125,228,995.10 | 2,119.05 |
09/11/07 | 68.27940000 | 2.07 | 3.13 | 68.18100000 | 50100 | -0.10000000 | -0.14 | -0.10000000 | 126,316,921.70 | 2,137.54 |
09/10/07 | 66.20979000 | -1.03 | -1.52 | 66.02480000 | 66600 | -0.18000000 | -0.28 | -0.18000000 | 122,488,112.98 | 2,072.42 |
09/07/07 | 67.23504700 | -1.86 | -2.69 | 67.19270000 | 113500 | -0.04000000 | -0.06 | -0.04000000 | 117,661,333.53 | 2,104.59 |
09/06/07 | 69.09249800 | 1.64 | 2.43 | 68.98960000 | 114500 | -0.10000000 | -0.15 | -0.10000000 | 120,911,873.09 | 2,162.98 |
09/05/07 | 67.45662800 | -0.67 | -0.98 | 67.16280000 | 74700 | -0.29000000 | -0.44 | -0.29000000 | 111,303,436.55 | 2,111.55 |
09/04/07 | 68.12676000 | 1.12 | 1.67 | 68.02130000 | 80000 | -0.11000000 | -0.15 | -0.11000000 | 105,596,478.80 | 2,132.61 |
08/31/07 | 67.00635800 | 2.08 | 3.21 | 66.97310000 | 103200 | -0.03000000 | -0.05 | -0.03000000 | 103,859,856.18 | 2,099.98 |
08/30/07 | 64.92244200 | -0.19 | -0.29 | 64.80690000 | 81100 | -0.12000000 | -0.18 | -0.12000000 | 100,629,785.34 | 2,034.44 |
08/29/07 | 65.10852900 | 2.89 | 4.65 | 64.93940000 | 103700 | -0.17000000 | -0.26 | -0.17000000 | 100,918,221.18 | 2,040.25 |
08/28/07 | 62.21361600 | -2.98 | -4.56 | 62.05170000 | 85600 | -0.16000000 | -0.26 | -0.16000000 | 96,431,105.94 | 1,949.28 |
08/27/07 | 65.18918300 | -0.15 | -0.23 | 64.95660000 | 137100 | -0.23000000 | -0.36 | -0.23000000 | 101,043,233.98 | 2,042.72 |
08/24/07 | 65.33697500 | 2.98 | 4.78 | 65.25610000 | 114200 | -0.08000000 | -0.12 | -0.08000000 | 101,272,311.81 | 2,047.28 |
08/23/07 | 62.35508500 | 0.06 | 0.10 | 62.38110000 | 113700 | 0.03000000 | 0.04 | 0.03000000 | 96,650,383.05 | 1,953.57 |
08/22/07 | 62.29163000 | 3.28 | 5.56 | 62.19150000 | 75500 | -0.10000000 | -0.16 | -0.10000000 | 96,552,027.35 | 1,951.56 |
08/21/07 | 59.01269000 | 0.68 | 1.16 | 58.90840000 | 64100 | -0.10000000 | -0.18 | -0.10000000 | 109,173,478.00 | 1,848.52 |
08/20/07 | 58.33584500 | 0.56 | 0.96 | 58.23840000 | 134800 | -0.10000000 | -0.17 | -0.10000000 | 107,921,314.68 | 1,827.23 |
08/17/07 | 57.77979800 | 2.31 | 4.16 | 57.62940000 | 154200 | -0.15000000 | -0.26 | -0.15000000 | 106,892,627.86 | 1,809.68 |
08/16/07 | 55.46955100 | -2.00 | -3.48 | 55.35560000 | 280000 | -0.11000000 | -0.21 | -0.11000000 | 102,618,670.11 | 1,737.07 |
08/15/07 | 57.46861600 | -2.57 | -4.28 | 57.37990000 | 149200 | -0.09000000 | -0.15 | -0.09000000 | 106,316,940.33 | 1,799.85 |
08/14/07 | 60.03574000 | -2.15 | -3.46 | 59.88550000 | 62500 | -0.15000000 | -0.25 | -0.15000000 | 126,075,054.52 | 1,880.49 |
08/13/07 | 62.18944400 | 0.27 | 0.43 | 61.50270000 | 75700 | -0.69000000 | -1.10 | -0.69000000 | 130,597,832.81 | 1,948.15 |
08/10/07 | 61.92168300 | -0.78 | -1.25 | 61.82210000 | 139300 | -0.10000000 | -0.16 | -0.10000000 | 130,035,534.91 | 1,954.68 |
08/09/07 | 62.70298300 | -3.22 | -4.89 | 62.71060000 | 88300 | 0.01000000 | 0.01 | 0.01000000 | 131,676,265.21 | 1,964.89 |
08/08/07 | 65.92727500 | 1.31 | 2.03 | 66.03480000 | 127500 | 0.11000000 | 0.16 | 0.11000000 | 138,447,277.85 | 2,066.00 |
08/07/07 | 64.61843600 | 0.42 | 0.65 | 64.58730000 | 81800 | -0.03000000 | -0.05 | -0.03000000 | 145,391,482.35 | 2,025.09 |
08/06/07 | 64.19811400 | -0.12 | -0.19 | 64.02830000 | 237300 | -0.17000000 | -0.26 | -0.17000000 | 144,445,756.63 | 2,011.89 |
08/03/07 | 64.31855500 | -2.19 | -3.29 | 64.21790000 | 156100 | -0.10000000 | -0.16 | -0.10000000 | 144,716,749.82 | 2,015.61 |
08/02/07 | 66.50887600 | 0.23 | 0.34 | 66.45390000 | 68800 | -0.05000000 | -0.08 | -0.05000000 | 149,644,971.10 | 2,084.34 |
08/01/07 | 66.28071200 | -0.06 | -0.10 | 66.03480000 | 268000 | -0.25000000 | -0.37 | -0.25000000 | 149,131,602.75 | 2,077.16 |
07/31/07 | 66.34543600 | -0.40 | -0.60 | 65.94490000 | 122700 | -0.40000000 | -0.60 | -0.40000000 | 149,277,233.03 | 2,079.17 |
07/30/07 | 66.74673000 | 2.01 | 3.10 | 66.47400000 | 137100 | -0.27000000 | -0.41 | -0.27000000 | 150,180,143.81 | 2,091.75 |
07/27/07 | 64.74000000 | -0.98 | -1.50 | 64.59730000 | 200700 | -0.14000000 | -0.22 | -0.14000000 | 145,665,001.93 | 2,028.71 |
07/26/07 | 65.72287100 | -3.82 | -5.49 | 65.53560000 | 411600 | -0.19000000 | -0.28 | -0.19000000 | 147,876,461.68 | 2,059.54 |
07/25/07 | 69.53940900 | -0.55 | -0.79 | 69.25910000 | 169900 | -0.28000000 | -0.40 | -0.28000000 | 149,509,731.28 | 2,179.31 |
07/24/07 | 70.09435800 | -2.18 | -3.01 | 70.10760000 | 93200 | 0.01000000 | 0.02 | 0.01000000 | 150,702,870.86 | 2,196.70 |
07/23/07 | 72.26993500 | 1.18 | 1.65 | 72.16410000 | 38300 | -0.11000000 | -0.15 | -0.11000000 | 155,380,361.61 | 2,264.97 |
07/20/07 | 71.09491400 | -0.56 | -0.78 | 70.89210000 | 57800 | -0.20000000 | -0.29 | -0.20000000 | 152,854,065.26 | 2,228.00 |
07/19/07 | 71.65703900 | 0.23 | 0.33 | 71.54510000 | 53200 | -0.11000000 | -0.16 | -0.11000000 | 154,062,634.50 | 2,246.15 |
07/18/07 | 71.42345600 | -0.14 | -0.19 | 71.28560000 | 55500 | -0.14000000 | -0.19 | -0.14000000 | 153,560,430.92 | 2,238.59 |
07/17/07 | 71.56034900 | 0.08 | 0.11 | 71.49520000 | 50300 | -0.07000000 | -0.09 | -0.07000000 | 153,854,750.50 | 2,242.85 |
07/16/07 | 71.48462000 | -0.96 | -1.33 | 71.27560000 | 115800 | -0.21000000 | -0.29 | -0.21000000 | 146,543,472.30 | 2,240.47 |
07/13/07 | 72.44898900 | -0.31 | -0.42 | 72.33380000 | 82400 | -0.12000000 | -0.16 | -0.12000000 | 148,520,428.43 | 2,270.63 |
07/12/07 | 72.75650600 | 1.99 | 2.81 | 72.58330000 | 141700 | -0.17000000 | -0.24 | -0.17000000 | 141,875,188.18 | 2,280.27 |
07/11/07 | 70.76836900 | 1.60 | 2.31 | 70.65670000 | 105600 | -0.11000000 | -0.16 | -0.11000000 | 137,998,319.85 | 2,219.30 |
07/10/07 | 69.17127200 | -1.38 | -1.95 | 69.01950000 | 89600 | -0.15000000 | -0.22 | -0.15000000 | 134,883,981.39 | 2,169.18 |
07/09/07 | 70.54942400 | 0.90 | 1.29 | 70.32730000 | 82500 | -0.22000000 | -0.31 | -0.22000000 | 144,626,321.21 | 2,212.40 |
07/06/07 | 69.65072600 | 0.50 | 0.72 | 69.25910000 | 90000 | -0.39000000 | -0.56 | -0.39000000 | 135,818,917.09 | 2,184.13 |
07/05/07 | 69.15128600 | 0.87 | 1.27 | 69.08940000 | 94100 | -0.06000000 | -0.09 | -0.06000000 | 134,845,008.61 | 2,168.44 |
07/03/07 | 68.28138400 | -0.06 | -0.08 | 67.79170000 | 51100 | -0.49000000 | -0.72 | -0.49000000 | 133,148,699.27 | 2,141.10 |
07/02/07 | 68.33874000 | 2.26 | 3.43 | 68.21100000 | 156500 | -0.13000000 | -0.19 | -0.13000000 | 133,260,543.23 | 2,142.74 |
06/29/07 | 66.07430000 | 0.30 | 0.46 | 65.63550000 | 84400 | -0.44000000 | -0.66 | -0.44000000 | 128,844,823.49 | 2,071.77 |
06/28/07 | 65.77130400 | 0.37 | 0.56 | 65.40590000 | 114000 | -0.37000000 | -0.56 | -0.37000000 | 128,254,043.22 | 2,062.24 |
06/27/07 | 65.40384300 | 0.61 | 0.94 | 65.20620000 | 227100 | -0.20000000 | -0.30 | -0.20000000 | 127,537,493.93 | 2,050.69 |
06/26/07 | 64.79416700 | -1.21 | -1.83 | 64.50740000 | 104200 | -0.29000000 | -0.44 | -0.29000000 | 126,348,626.16 | 2,031.54 |
06/25/07 | 66.00225800 | -0.82 | -1.22 | 65.79520000 | 98000 | -0.21000000 | -0.31 | -0.21000000 | 128,704,403.72 | 2,069.41 |
06/22/07 | 66.81962100 | -1.07 | -1.57 | 66.55380000 | 122100 | -0.27000000 | -0.40 | -0.27000000 | 130,298,261.03 | 2,094.96 |
06/21/07 | 67.88809200 | 0.98 | 1.47 | 67.47220000 | 120200 | -0.42000000 | -0.61 | -0.42000000 | 132,381,781.24 | 2,128.44 |
06/20/07 | 66.90623100 | -1.16 | -1.71 | 67.13280000 | 133000 | 0.23000000 | 0.34 | 0.23000000 | 130,467,151.24 | 2,097.63 |
06/19/07 | 68.07025700 | 0.02 | 0.04 | 67.88150000 | 137500 | -0.19000000 | -0.28 | -0.19000000 | 125,929,975.94 | 2,134.11 |
06/18/07 | 68.04572700 | -0.05 | -0.07 | 67.88150000 | 107400 | -0.16000000 | -0.24 | -0.16000000 | 125,884,596.11 | 2,133.23 |
06/15/07 | 68.09201900 | 0.97 | 1.44 | 68.01130000 | 90500 | -0.08000000 | -0.12 | -0.08000000 | 125,970,235.81 | 2,134.61 |
06/14/07 | 67.12385200 | 1.39 | 2.11 | 66.69360000 | 88700 | -0.43000000 | -0.64 | -0.43000000 | 124,179,127.76 | 2,103.95 |
06/13/07 | 65.73822600 | 2.03 | 3.19 | 65.94490000 | 148200 | 0.21000000 | 0.31 | 0.21000000 | 128,189,541.81 | 2,060.49 |
06/12/07 | 63.70857100 | -1.38 | -2.12 | 63.59900000 | 173700 | -0.11000000 | -0.17 | -0.11000000 | 124,231,714.73 | 1,996.82 |
06/11/07 | 65.09145100 | -0.74 | -1.12 | 64.96660000 | 119500 | -0.12000000 | -0.19 | -0.12000000 | 126,928,329.71 | 2,040.14 |
06/08/07 | 65.83150500 | 1.72 | 2.68 | 65.41580000 | 236700 | -0.42000000 | -0.63 | -0.42000000 | 128,371,436.43 | 2,063.26 |
06/07/07 | 64.11395300 | -1.86 | -2.82 | 63.93840000 | 302400 | -0.18000000 | -0.27 | -0.18000000 | 125,022,209.88 | 2,009.38 |
06/06/07 | 65.97124700 | -1.38 | -2.05 | 65.88500000 | 115500 | -0.09000000 | -0.13 | -0.09000000 | 128,643,933.51 | 2,067.43 |
06/05/07 | 67.34972900 | -0.53 | -0.78 | 67.28260000 | 107600 | -0.07000000 | -0.10 | -0.07000000 | 121,229,513.78 | 2,110.59 |
06/04/07 | 67.87779600 | -0.14 | -0.21 | 67.83160000 | 124600 | -0.05000000 | -0.07 | -0.05000000 | 122,180,033.38 | 2,127.15 |
06/01/07 | 68.01954200 | 1.69 | 2.56 | 68.05120000 | 156900 | 0.03000000 | 0.05 | 0.03000000 | 122,435,175.69 | 2,130.37 |
05/31/07 | 66.32471400 | 0.78 | 1.19 | 66.28430000 | 90600 | -0.04000000 | -0.06 | -0.04000000 | 119,384,486.49 | 2,076.80 |
05/30/07 | 65.54770000 | 0.94 | 1.45 | 65.37590000 | 69900 | -0.17000000 | -0.26 | -0.17000000 | 117,985,860.54 | 2,052.41 |
05/29/07 | 64.61089100 | -0.05 | -0.08 | 64.45840000 | 203400 | -0.15000000 | -0.24 | -0.15000000 | 103,377,426.75 | 2,023.03 |
05/25/07 | 64.66565700 | 1.84 | 2.93 | 64.58730000 | 51100 | -0.08000000 | -0.12 | -0.08000000 | 103,465,051.79 | 2,024.64 |
05/24/07 | 62.82356700 | -1.83 | -2.82 | 62.74040000 | 214000 | -0.08000000 | -0.13 | -0.08000000 | 100,517,707.68 | 1,966.89 |
05/23/07 | 64.64985500 | 0.17 | 0.27 | 64.48750000 | 121900 | -0.16000000 | -0.25 | -0.16000000 | 103,439,768.90 | 2,024.09 |
05/22/07 | 64.47492800 | -0.66 | -1.02 | 64.30790000 | 96800 | -0.17000000 | -0.26 | -0.17000000 | 103,159,885.37 | 2,018.58 |
05/21/07 | 65.13984400 | 0.19 | 0.29 | 65.02650000 | 104594 | -0.11000000 | -0.17 | -0.11000000 | 104,223,750.69 | 2,039.39 |
05/18/07 | 64.94967000 | 0.57 | 0.89 | 64.86680000 | 116900 | -0.08000000 | -0.13 | -0.08000000 | 103,919,473.55 | 2,033.41 |
05/17/07 | 64.37858900 | -0.54 | -0.83 | 64.08820000 | 127700 | -0.29000000 | -0.45 | -0.29000000 | 103,005,743.32 | 2,015.50 |
05/16/07 | 64.91924800 | 0.65 | 1.02 | 64.74250000 | 167000 | -0.18000000 | -0.27 | -0.18000000 | 103,870,797.39 | 2,032.46 |
05/15/07 | 64.26601500 | 0.15 | 0.23 | 64.19800000 | 93100 | -0.07000000 | -0.11 | -0.07000000 | 93,185,723.10 | 2,011.91 |
05/14/07 | 64.11727900 | -0.70 | -1.08 | 63.95840000 | 189800 | -0.16000000 | -0.25 | -0.16000000 | 92,970,055.35 | 2,007.21 |
05/11/07 | 64.81552200 | 1.30 | 2.05 | 64.87680000 | 79700 | 0.06000000 | 0.09 | 0.06000000 | 93,982,508.16 | 2,029.01 |
05/10/07 | 63.51215400 | -1.81 | -2.78 | 63.44930000 | 205500 | -0.06000000 | -0.10 | -0.06000000 | 92,092,624.13 | 1,988.11 |
05/09/07 | 65.32618800 | 2.29 | 3.63 | 65.23610000 | 133800 | -0.09000000 | -0.14 | -0.09000000 | 94,723,528.04 | 2,044.98 |
05/08/07 | 63.03863300 | 0.16 | 0.26 | 63.05990000 | 77100 | 0.02000000 | 0.03 | 0.02000000 | 72,494,428.02 | 1,973.14 |
05/07/07 | 62.87813200 | 0.88 | 1.42 | 62.93020000 | 85000 | 0.05000000 | 0.08 | 0.05000000 | 72,309,852.79 | 1,968.08 |
05/04/07 | 61.99932400 | 0.86 | 1.41 | 61.94190000 | 123600 | -0.06000000 | -0.09 | -0.06000000 | 71,299,223.15 | 1,940.45 |
05/03/07 | 61.13737100 | 0.86 | 1.43 | 61.32300000 | 52400 | 0.19000000 | 0.30 | 0.19000000 | 70,307,977.62 | 1,913.40 |
05/02/07 | 60.27777400 | 1.15 | 1.95 | 60.02520000 | 48200 | -0.25000000 | -0.42 | -0.25000000 | 69,319,440.66 | 1,886.42 |
05/01/07 | 59.12666400 | -0.19 | -0.32 | 58.95710000 | 100600 | -0.17000000 | -0.29 | -0.17000000 | 67,995,663.66 | 1,850.31 |
04/30/07 | 59.31364500 | -0.76 | -1.26 | 59.12680000 | 45700 | -0.19000000 | -0.32 | -0.19000000 | 68,210,692.01 | 1,856.14 |
04/27/07 | 60.07107100 | -0.12 | -0.20 | 59.84560000 | 28100 | -0.23000000 | -0.38 | -0.23000000 | 69,081,732.61 | 1,879.77 |
04/26/07 | 60.19110200 | -0.77 | -1.26 | 60.03520000 | 67400 | -0.16000000 | -0.26 | -0.16000000 | 69,219,767.53 | 1,883.50 |
04/25/07 | 60.96195400 | 0.64 | 1.06 | 60.85380000 | 78900 | -0.11000000 | -0.18 | -0.11000000 | 70,106,247.43 | 1,907.61 |
04/24/07 | 60.32340400 | -0.53 | -0.87 | 60.25480000 | 72200 | -0.07000000 | -0.11 | -0.07000000 | 69,371,914.74 | 1,887.59 |
04/23/07 | 60.85470900 | 0.43 | 0.72 | 60.70410000 | 65300 | -0.15000000 | -0.25 | -0.15000000 | 69,982,915.85 | 1,904.20 |
04/20/07 | 60.42211300 | 0.97 | 1.63 | 60.38460000 | 47400 | -0.04000000 | -0.06 | -0.04000000 | 69,485,430.00 | 1,890.57 |
04/19/07 | 59.45038200 | -0.05 | -0.08 | 59.25660000 | 66100 | -0.19000000 | -0.33 | -0.19000000 | 68,367,940.30 | 1,860.12 |
04/18/07 | 59.49576200 | -0.34 | -0.56 | 59.29650000 | 77700 | -0.20000000 | -0.33 | -0.20000000 | 68,420,127.28 | 1,861.51 |
04/17/07 | 59.83129100 | -0.65 | -1.07 | 59.67590000 | 115400 | -0.16000000 | -0.26 | -0.16000000 | 56,839,726.90 | 1,872.00 |
04/16/07 | 60.48058100 | 1.02 | 1.72 | 60.30480000 | 76300 | -0.18000000 | -0.29 | -0.18000000 | 57,456,552.66 | 1,892.43 |
04/13/07 | 59.46069900 | 0.30 | 0.51 | 59.30650000 | 49100 | -0.15000000 | -0.26 | -0.15000000 | 56,487,664.71 | 1,860.46 |
04/12/07 | 59.15754900 | 0.87 | 1.50 | 59.12680000 | 49600 | -0.03000000 | -0.05 | -0.03000000 | 56,199,672.03 | 1,850.95 |
04/11/07 | 58.28401500 | -0.55 | -0.93 | 58.18840000 | 61100 | -0.10000000 | -0.16 | -0.10000000 | 55,369,814.45 | 1,823.62 |
04/10/07 | 58.82940400 | 0.11 | 0.19 | 58.80740000 | 71900 | -0.02000000 | -0.04 | -0.02000000 | 47,063,523.46 | 1,840.66 |
04/09/07 | 58.71614400 | 0.50 | 0.87 | 58.66760000 | 55900 | -0.05000000 | -0.08 | -0.05000000 | 46,972,915.47 | 1,837.09 |
04/05/07 | 58.21173900 | 0.07 | 0.11 | 58.15850000 | 93800 | -0.05000000 | -0.09 | -0.05000000 | 46,569,391.38 | 1,821.21 |
04/04/07 | 58.14524400 | 0.68 | 1.18 | 58.02870000 | 69000 | -0.12000000 | -0.20 | -0.12000000 | 46,516,195.28 | 1,819.11 |
04/03/07 | 57.46800100 | 0.73 | 1.28 | 57.29000000 | 84400 | -0.18000000 | -0.31 | -0.18000000 | 45,974,401.16 | 1,797.98 |
04/02/07 | 56.73978600 | 0.63 | 1.12 | 56.72100000 | 43000 | -0.02000000 | -0.03 | -0.02000000 | 45,391,829.07 | 1,775.27 |
03/30/07 | 56.11095900 | -0.06 | -0.11 | 55.94240000 | 31100 | -0.17000000 | -0.30 | -0.17000000 | 44,888,767.32 | 1,755.60 |
03/29/07 | 56.17142100 | 1.79 | 3.30 | 56.10210000 | 69900 | -0.07000000 | -0.12 | -0.07000000 | 44,937,137.22 | 1,757.46 |
03/28/07 | 54.37775300 | -0.91 | -1.64 | 54.23530000 | 41100 | -0.14000000 | -0.26 | -0.14000000 | 43,502,202.53 | 1,701.10 |
03/27/07 | 55.28285900 | -0.46 | -0.82 | 55.16370000 | 26700 | -0.12000000 | -0.22 | -0.12000000 | 44,226,287.51 | 1,729.63 |
03/26/07 | 55.74054900 | 0.38 | 0.68 | 55.57300000 | 35100 | -0.17000000 | -0.30 | -0.17000000 | 44,592,439.34 | 1,743.91 |
03/23/07 | 55.36430300 | 0.46 | 0.85 | 55.34340000 | 32800 | -0.02000000 | -0.04 | -0.02000000 | 44,291,442.89 | 1,732.07 |
03/22/07 | 54.89941000 | -0.27 | -0.49 | 54.84430000 | 54500 | -0.06000000 | -0.10 | -0.06000000 | 43,919,528.18 | 1,717.52 |
03/21/07 | 55.16938600 | 1.71 | 3.19 | 55.01400000 | 21300 | -0.16000000 | -0.28 | -0.16000000 | 44,135,509.58 | 1,725.93 |
03/20/07 | 53.46205400 | 0.29 | 0.54 | 53.33690000 | 40900 | -0.13000000 | -0.23 | -0.13000000 | 42,769,643.74 | 1,672.56 |
03/19/07 | 53.17575000 | 1.09 | 2.09 | 52.95760000 | 31100 | -0.22000000 | -0.41 | -0.22000000 | 42,540,600.79 | 1,663.55 |
03/16/07 | 52.08465300 | -0.56 | -1.06 | 52.03920000 | 26600 | -0.05000000 | -0.09 | -0.05000000 | 41,667,722.64 | 1,631.08 |
03/15/07 | 52.64203600 | 0.70 | 1.35 | 52.48840000 | 17000 | -0.15000000 | -0.29 | -0.15000000 | 42,113,629.49 | 1,648.54 |
03/14/07 | 51.94232900 | 0.93 | 1.83 | 51.85850000 | 52700 | -0.08000000 | -0.16 | -0.08000000 | 41,553,863.87 | 1,626.57 |
03/13/07 | 51.00836500 | -1.90 | -3.59 | 50.98100000 | 65000 | -0.03000000 | -0.05 | -0.03000000 | 40,806,692.77 | 1,597.25 |
03/12/07 | 52.90596600 | 0.28 | 0.53 | 52.76790000 | 98400 | -0.14000000 | -0.26 | -0.14000000 | 42,324,773.15 | 1,656.73 |
03/09/07 | 52.62771100 | 0.51 | 0.97 | 52.50840000 | 24300 | -0.12000000 | -0.23 | -0.12000000 | 42,102,169.22 | 1,647.92 |
03/08/07 | 52.12179500 | 1.06 | 2.07 | 52.03800000 | 29400 | -0.08000000 | -0.16 | -0.08000000 | 41,697,436.14 | 1,632.03 |
03/07/07 | 51.06564100 | 0.14 | 0.28 | 51.00100000 | 19500 | -0.06000000 | -0.13 | -0.06000000 | 40,852,512.87 | 1,598.89 |
03/06/07 | 50.92372200 | 2.08 | 4.25 | 50.77140000 | 20400 | -0.15000000 | -0.30 | -0.15000000 | 40,738,978.39 | 1,594.41 |
03/05/07 | 48.84824100 | -1.24 | -2.47 | 48.96450000 | 52900 | 0.12000000 | 0.24 | 0.12000000 | 39,078,593.29 | 1,529.41 |
03/02/07 | 50.08744700 | -1.12 | -2.20 | 49.96280000 | 50500 | -0.12000000 | -0.25 | -0.12000000 | 40,069,958.35 | 1,568.14 |
03/01/07 | 51.21232900 | -0.52 | -1.00 | 51.15060000 | 18290 | -0.06000000 | -0.12 | -0.06000000 | 40,969,863.21 | 1,603.33 |
02/28/07 | 51.72942800 | 1.16 | 2.29 | 51.67980000 | 24900 | -0.05000000 | -0.10 | -0.05000000 | 41,383,542.56 | 1,619.50 |
02/27/07 | 50.57106600 | -4.04 | -7.39 | 50.37210000 | 136600 | -0.20000000 | -0.39 | -0.20000000 | 40,456,853.41 | 1,583.28 |
02/26/07 | 54.60707800 | 0.28 | 0.52 | 54.47490000 | 41000 | -0.13000000 | -0.24 | -0.13000000 | 43,685,662.63 | 1,709.57 |
02/23/07 | 54.32455700 | -0.01 | -0.01 | 54.20540000 | 17900 | -0.12000000 | -0.22 | -0.12000000 | 43,459,646.37 | 1,700.65 |
02/22/07 | 54.33139400 | 0.01 | 0.01 | 54.23530000 | 36300 | -0.10000000 | -0.18 | -0.10000000 | 38,031,975.99 | 1,700.86 |
02/21/07 | 54.32504400 | 0.73 | 1.36 | 54.25530000 | 22400 | -0.07000000 | -0.13 | -0.07000000 | 38,027,531.06 | 1,700.65 |
02/20/07 | 53.59386100 | 0.36 | 0.68 | 53.51660000 | 37600 | -0.08000000 | -0.14 | -0.08000000 | 37,515,702.78 | 1,677.75 |
02/16/07 | 53.23163000 | 0.10 | 0.19 | 53.19720000 | 23700 | -0.03000000 | -0.06 | -0.03000000 | 37,262,141.67 | 1,666.19 |
02/15/07 | 53.13170400 | 0.75 | 1.42 | 53.11730000 | 18000 | -0.01000000 | -0.03 | -0.01000000 | 37,192,193.48 | 1,663.04 |
02/14/07 | 52.38576300 | 0.91 | 1.77 | 52.23900000 | 23024 | -0.15000000 | -0.28 | -0.15000000 | 36,670,034.51 | 1,639.69 |
02/13/07 | 51.47667600 | 1.57 | 3.14 | 51.40030000 | 27285 | -0.08000000 | -0.15 | -0.08000000 | 36,033,673.25 | 1,611.24 |
02/12/07 | 49.91155400 | 0.08 | 0.17 | 49.84300000 | 8600 | -0.07000000 | -0.14 | -0.07000000 | 34,938,087.95 | 1,562.28 |
02/09/07 | 49.82875400 | -0.89 | -1.76 | 49.50360000 | 8200 | -0.33000000 | -0.65 | -0.33000000 | 34,880,127.85 | 1,559.62 |
02/08/07 | 50.72349800 | -0.40 | -0.79 | 50.64160000 | 22600 | -0.08000000 | -0.16 | -0.08000000 | 35,506,449.11 | 1,587.57 |
02/07/07 | 51.12710000 | -0.43 | -0.83 | 51.00100000 | 15800 | -0.13000000 | -0.25 | -0.13000000 | 35,788,973.56 | 1,600.16 |
02/06/07 | 51.55404600 | 0.71 | 1.40 | 51.53010000 | 21300 | -0.02000000 | -0.05 | -0.02000000 | 36,087,832.53 | 1,613.49 |
02/05/07 | 50.83977300 | -0.08 | -0.16 | 50.79140000 | 29800 | -0.05000000 | -0.10 | -0.05000000 | 35,587,841.67 | 1,591.13 |
02/02/07 | 50.92310400 | -0.29 | -0.56 | 50.87120000 | 16200 | -0.05000000 | -0.10 | -0.05000000 | 35,646,173.11 | 1,593.66 |
02/01/07 | 51.20831300 | 0.65 | 1.29 | 51.07090000 | 70800 | -0.14000000 | -0.27 | -0.14000000 | 46,087,481.84 | 1,602.57 |
01/31/07 | 50.55482400 | 1.10 | 2.23 | 50.45190000 | 13100 | -0.10000000 | -0.20 | -0.10000000 | 45,499,342.27 | 1,582.12 |
01/30/07 | 49.45378700 | 0.84 | 1.73 | 49.38380000 | 12100 | -0.07000000 | -0.14 | -0.07000000 | 44,508,409.03 | 1,547.68 |
01/29/07 | 48.61084600 | -0.11 | -0.23 | 48.54350000 | 21900 | -0.07000000 | -0.14 | -0.07000000 | 43,749,761.97 | 1,521.31 |
01/26/07 | 48.72445800 | 0.18 | 0.36 | 48.44550000 | 1500 | -0.28000000 | -0.57 | -0.28000000 | 43,852,012.66 | 1,524.79 |
01/25/07 | 48.54776200 | -0.27 | -0.55 | 48.47540000 | 8400 | -0.07000000 | -0.15 | -0.07000000 | 43,692,986.11 | 1,518.96 |
01/24/07 | 48.81726700 | 1.13 | 2.36 | 48.77490000 | 15800 | -0.04000000 | -0.09 | -0.04000000 | 43,935,540.30 | 1,527.48 |
01/23/07 | 47.69117300 | 1.70 | 3.70 | 47.57700000 | 8900 | -0.11000000 | -0.24 | -0.11000000 | 42,922,056.02 | 1,491.79 |
01/22/07 | 45.98995400 | 0.03 | 0.07 | 45.75020000 | 2200 | -0.24000000 | -0.52 | -0.24000000 | 41,390,958.80 | 1,438.62 |
01/19/07 | 45.95644800 | 0.88 | 1.94 | 45.89990000 | 5400 | -0.06000000 | -0.12 | -0.06000000 | 41,360,803.82 | 1,437.50 |
01/18/07 | 45.07990700 | -0.41 | -0.90 | 44.98150000 | 2500 | -0.10000000 | -0.22 | -0.10000000 | 40,571,916.42 | 1,410.10 |
01/17/07 | 45.49115000 | 0.13 | 0.28 | 45.07130000 | 4300 | -0.42000000 | -0.92 | -0.42000000 | 40,942,035.24 | 1,422.92 |
01/16/07 | 45.36430000 | -0.36 | -0.80 | 45.16120000 | 800 | -0.20000000 | -0.45 | -0.20000000 | 40,827,862.71 | 1,418.94 |
01/12/07 | 45.72828500 | 0.56 | 1.24 | 45.61040000 | 1500 | -0.12000000 | -0.26 | -0.12000000 | 41,155,456.50 | 1,430.23 |
01/11/07 | 45.16786400 | 0.51 | 1.15 | 45.13120000 | 9900 | -0.04000000 | -0.08 | -0.04000000 | 40,651,077.65 | 1,412.70 |
01/10/07 | 44.65494300 | 0.44 | 1.00 | 44.54230000 | 4300 | -0.11000000 | -0.25 | -0.11000000 | 40,189,448.78 | 1,396.65 |
01/09/07 | 44.21182000 | -0.54 | -1.21 | 44.08310000 | 6700 | -0.13000000 | -0.29 | -0.13000000 | 39,790,638.06 | 1,382.78 |
01/08/07 | 44.75173300 | 0.59 | 1.34 | 44.63210000 | 600 | -0.12000000 | -0.27 | -0.12000000 | 40,276,560.07 | 1,399.63 |
01/05/07 | 44.15915500 | -0.69 | -1.54 | 44.07310000 | 2000 | -0.09000000 | -0.19 | -0.09000000 | 39,743,239.94 | 1,381.06 |
01/04/07 | 44.85038600 | -0.49 | -1.07 | 44.62210000 | 3700 | -0.23000000 | -0.51 | -0.23000000 | 40,365,347.98 | 1,402.63 |
01/03/07 | 45.33571900 | -1.04 | -2.25 | 45.07130000 | 1900 | -0.26000000 | -0.58 | -0.26000000 | 40,802,147.31 | 1,417.77 |
12/29/06 | 46.37937800 | -0.36 | -0.76 | 46.30920000 | 1200 | -0.07000000 | -0.15 | -0.07000000 | 41,741,440.68 | 1,450.27 |
12/28/06 | 46.73625900 | -0.20 | -0.43 | 46.64850000 | 800 | -0.09000000 | -0.19 | -0.09000000 | 42,062,633.68 | 1,461.40 |
12/27/06 | 46.93821500 | 1.04 | 2.26 | 46.75840000 | 6500 | -0.18000000 | -0.38 | -0.18000000 | 42,244,394.23 | 1,467.69 |
12/26/06 | 45.89990900 | 0.20 | 0.45 | 45.65030000 | 1600 | -0.25000000 | -0.54 | -0.25000000 | 41,309,918.30 | 1,435.23 |
12/22/06 | 45.69498700 | -0.21 | -0.46 | 45.57050000 | 900 | -0.12000000 | -0.27 | -0.12000000 | 41,125,488.84 | 1,428.75 |
12/21/06 | 45.90386900 | -0.37 | -0.80 | 45.65030000 | 22300 | -0.25000000 | -0.55 | -0.25000000 | 41,313,482.23 | 1,435.25 |
12/20/06 | 46.27434300 | -0.43 | -0.93 | 46.23930000 | 7200 | -0.04000000 | -0.08 | -0.04000000 | 41,646,909.21 | 1,442.27 |
12/19/06 | 46.70909200 | 0.45 | 0.98 | 46.15940000 | 18100 | -0.55000000 | -1.18 | -0.55000000 | 42,038,183.47 | 1,455.82 |
12/18/06 | 46.25521100 | -0.95 | -2.01 | 46.11950000 | 6600 | -0.14000000 | -0.29 | -0.14000000 | 41,629,690.00 | 1,441.63 |
12/15/06 | 47.20247800 | 0.04 | 0.09 | 47.09780000 | 1200 | -0.10000000 | -0.22 | -0.10000000 | 42,482,230.34 | 1,471.05 |
12/14/06 | 47.15901500 | 0.19 | 0.41 | 47.11780000 | 4400 | -0.04000000 | -0.09 | -0.04000000 | 42,443,114.21 | 1,469.68 |
12/13/06 | 46.96791100 | 0.61 | 1.32 | 46.89820000 | 3300 | -0.07000000 | -0.15 | -0.07000000 | 42,271,120.15 | 1,463.69 |
12/12/06 | 46.35548900 | -1.34 | -2.81 | 46.22930000 | 15100 | -0.13000000 | -0.27 | -0.13000000 | 41,719,940.54 | 1,444.53 |
12/11/06 | 47.69500000 | 0.15 | 0.32 | 47.52710000 | 2700 | -0.17000000 | -0.35 | -0.17000000 | 42,925,601.61 | 1,486.33 |
12/08/06 | 47.54196900 | -0.12 | -0.25 | 47.15770000 | 6600 | -0.38000000 | -0.81 | -0.38000000 | 42,787,772.10 | 1,481.49 |
12/07/06 | 47.65993000 | 0.11 | 0.22 | 47.54700000 | 900 | -0.11000000 | -0.24 | -0.11000000 | 42,893,937.33 | 1,485.15 |
12/06/06 | 47.55417300 | -0.07 | -0.14 | 47.22760000 | 600 | -0.33000000 | -0.69 | -0.33000000 | 42,798,755.79 | 1,481.83 |
12/05/06 | 47.62050700 | 0.49 | 1.04 | 47.56700000 | 3200 | -0.05000000 | -0.11 | -0.05000000 | 42,858,457.06 | 1,483.93 |
12/04/06 | 47.12953000 | 1.39 | 3.05 | 47.02790000 | 8400 | -0.10000000 | -0.22 | -0.10000000 | 42,416,577.87 | 1,468.47 |
12/01/06 | 45.73476500 | -0.43 | -0.94 | 45.67030000 | 5300 | -0.06000000 | -0.14 | -0.06000000 | 41,161,288.98 | 1,424.57 |
11/30/06 | 46.16725300 | 0.19 | 0.41 | 46.02970000 | 2900 | -0.14000000 | -0.30 | -0.14000000 | 41,550,528.12 | 1,438.04 |
11/29/06 | 45.97814600 | 1.24 | 2.76 | 45.97980000 | 3100 | 0.00000000 | 0.00 | 0.00000000 | 41,380,331.44 | 1,432.12 |
11/28/06 | 44.74311600 | 0.02 | 0.04 | 44.65190000 | 600 | -0.09000000 | -0.20 | -0.09000000 | 40,268,804.69 | 1,393.66 |
11/27/06 | 44.72582900 | -0.71 | -1.57 | 44.61210000 | 3200 | -0.11000000 | -0.25 | -0.11000000 | 40,253,246.31 | 1,393.09 |
11/24/06 | 45.43963100 | 0.13 | 0.28 | 45.07130000 | 700 | -0.37000000 | -0.81 | -0.37000000 | 40,895,668.60 | 1,415.29 |
11/22/06 | 45.31289300 | 0.20 | 0.44 | 45.28100000 | 5700 | -0.03000000 | -0.07 | -0.03000000 | 40,781,604.25 | 1,411.30 |
11/21/06 | 45.11305300 | 0.95 | 2.15 | 45.06140000 | 14600 | -0.05000000 | -0.11 | -0.05000000 | 40,601,748.40 | 1,405.05 |
11/20/06 | 44.16300000 | 0.52 | 1.19 | 44.11300000 | 7100 | -0.05000000 | -0.11 | -0.05000000 | 39,746,506.39 | 1,375.40 |
11/17/06 | 43.64419500 | 0.40 | 0.93 | 43.53400000 | 15100 | -0.11000000 | -0.25 | -0.11000000 | 39,279,775.65 | 1,359.17 |
11/16/06 | 43.24168400 | -1.07 | -2.42 | 43.10480000 | 4100 | -0.14000000 | -0.32 | -0.14000000 | 38,917,515.79 | 1,346.60 |
11/15/06 | 44.31475800 | 0.06 | 0.13 | 44.27270000 | 2100 | -0.04000000 | -0.09 | -0.04000000 | 39,883,282.72 | 1,380.03 |
11/14/06 | 44.25670700 | 0.17 | 0.39 | 44.02320000 | 600 | -0.23000000 | -0.53 | -0.23000000 | 39,831,036.78 | 1,378.20 |
11/13/06 | 44.08629500 | -0.23 | -0.52 | 44.02320000 | 7700 | -0.06000000 | -0.14 | -0.06000000 | 39,677,666.10 | 1,372.87 |
11/10/06 | 44.31698400 | -0.64 | -1.43 | 44.06310000 | 8100 | -0.25000000 | -0.57 | -0.25000000 | 39,885,286.23 | 1,380.00 |
11/09/06 | 44.95795300 | 0.26 | 0.59 | 44.81180000 | 15700 | -0.15000000 | -0.33 | -0.15000000 | 40,462,158.19 | 1,399.96 |
11/08/06 | 44.69553700 | -0.08 | -0.17 | 44.49240000 | 2200 | -0.20000000 | -0.45 | -0.20000000 | 40,225,983.70 | 1,391.77 |
11/07/06 | 44.77191100 | -0.17 | -0.38 | 44.66210000 | 4400 | -0.11000000 | -0.25 | -0.11000000 | 40,294,720.66 | 1,394.13 |
11/06/06 | 44.94167100 | 0.88 | 1.99 | 44.92160000 | 5300 | -0.02000000 | -0.04 | -0.02000000 | 40,447,504.09 | 1,399.40 |
11/03/06 | 44.06441200 | 0.22 | 0.50 | 43.97330000 | 10500 | -0.09000000 | -0.21 | -0.09000000 | 39,657,971.27 | 1,371.99 |
11/02/06 | 43.84550000 | 0.03 | 0.06 | 43.64380000 | 1800 | -0.20000000 | -0.46 | -0.20000000 | 39,460,910.22 | 1,365.15 |
11/01/06 | 43.81978900 | -0.04 | -0.08 | 43.73370000 | 5200 | -0.09000000 | -0.20 | -0.09000000 | 39,437,810.55 | 1,364.32 |
10/31/06 | 43.85528100 | 0.37 | 0.86 | 43.71370000 | 6100 | -0.14000000 | -0.32 | -0.14000000 | 39,469,753.74 | 1,365.41 |
10/30/06 | 43.48221100 | -0.51 | -1.16 | 43.56400000 | 7500 | 0.08000000 | 0.19 | 0.08000000 | 39,133,990.54 | 1,353.76 |
10/27/06 | 43.99200000 | -0.39 | -0.87 | 44.00310000 | 1800 | 0.01000000 | 0.03 | 0.01000000 | 39,592,837.98 | 1,369.59 |
10/26/06 | 44.37775200 | -0.04 | -0.10 | 44.23290000 | 12100 | -0.14000000 | -0.33 | -0.14000000 | 39,939,976.89 | 1,381.59 |
10/25/06 | 44.42142100 | 0.33 | 0.75 | 44.36260000 | 3900 | -0.06000000 | -0.13 | -0.06000000 | 39,979,279.49 | 1,382.93 |
10/24/06 | 44.08907900 | 1.26 | 2.94 | 44.00320000 | 10100 | -0.09000000 | -0.19 | -0.09000000 | 39,680,171.29 | 1,372.55 |
10/23/06 | 42.83172600 | 0.45 | 1.06 | 42.64560000 | 1300 | -0.19000000 | -0.43 | -0.19000000 | 38,548,553.78 | 1,333.34 |
10/20/06 | 42.38359300 | -0.33 | -0.76 | 42.35610000 | 7300 | -0.03000000 | -0.06 | -0.03000000 | 38,145,234.06 | 1,319.31 |
10/19/06 | 42.70922800 | 0.59 | 1.41 | 42.64560000 | 11500 | -0.06000000 | -0.15 | -0.06000000 | 38,438,305.23 | 1,328.91 |
10/18/06 | 42.11670000 | -0.02 | -0.04 | 41.98670000 | 600 | -0.13000000 | -0.31 | -0.13000000 | 37,904,999.83 | 1,310.46 |
10/17/06 | 42.13500000 | -0.54 | -1.25 | 42.07660000 | 600 | -0.06000000 | -0.14 | -0.06000000 | 37,921,337.09 | 1,311.00 |
10/16/06 | 42.67000000 | 0.81 | 1.94 | 42.65560000 | 900 | -0.01000000 | -0.03 | -0.01000000 | 38,402,988.80 | 1,327.63 |
10/13/06 | 41.85900000 | 0.36 | 0.88 | 41.85900000 | n.a. | 0.00000000 | 0.00 | 0.00000000 | 37,673,088.64 | 1,302.34 |
10/12/06 | 41.49410000 | 1.11 | 2.75 | 41.49410000 | n.a. | 0.00000000 | 0.00 | 0.00000000 | 37,344,730.43 | 1,290.97 |
10/11/06 | 40.38200000 | 0.38 | 0.95 | 40.38200000 | n.a. | 0.00000000 | 0.00 | 0.00000000 | 36,343,748.86 | 1,256.35 |
10/10/06 | 40.00000000 | 0.00 | 0.00 | 40.00000000 | n.a. | 0.00000000 | 0.00 | 0.00000000 | n.a. | 1,260.31 |