VanEck Retail ETF - RTH |
Date | NAV | Change | % Change | Last Trade | Volume | Premium/Discount | % Premium/Discount | AUM | Index Level |
03/27/2024 | 210.6934 | 1.99 | 0.96 | 210.75 | 7,424 | 0.06 | 0.03 | 215,229,806.76 | 9,713.14 |
03/26/2024 | 208.6998 | -0.38 | -0.18 | 208.87 | 9,929 | 0.17 | 0.08 | 213,193,353.97 | 9,621.28 |
03/25/2024 | 209.0800 | -1.16 | -0.55 | 209.21 | 7,060 | 0.13 | 0.06 | 213,581,743.04 | 9,638.72 |
03/24/2024 | 210.2413 | 0.00 | 0 | 210.25 | | 0.01 | 0.00 | 214,767,959.76 | 9,691.98 |
03/23/2024 | 210.2413 | 0.00 | 0 | 210.25 | | 0.01 | 0.00 | 214,767,959.76 | 9,691.98 |
03/22/2024 | 210.2413 | -1.97 | -0.93 | 210.25 | 6,952 | 0.01 | 0.00 | 214,767,959.76 | 9,691.98 |
03/21/2024 | 212.2088 | 1.25 | 0.59 | 212.29 | 9,267 | 0.08 | 0.04 | 195,556,999.01 | 9,782.51 |
03/20/2024 | 210.9619 | 1.86 | 0.89 | 210.86 | 4,749 | -0.10 | -0.05 | 194,407,952.15 | 9,725.04 |
03/19/2024 | 209.1065 | 1.94 | 0.94 | 208.95 | 2,680 | -0.16 | -0.07 | 192,698,086.95 | 9,639.83 |
03/18/2024 | 207.1647 | 0.03 | 0.02 | 207.47 | 4,447 | 0.31 | 0.15 | 190,908,702.51 | 9,550.37 |
03/17/2024 | 207.1319 | 0.00 | 0 | 207.40 | | 0.27 | 0.13 | 190,878,431.53 | 9,548.36 |
03/16/2024 | 207.1319 | 0.00 | 0 | 207.40 | | 0.27 | 0.13 | 190,878,431.53 | 9,607.54 |
03/15/2024 | 207.1319 | -1.29 | -0.62 | 207.40 | 2,780 | 0.27 | 0.13 | 190,878,431.53 | 9,548.36 |
03/14/2024 | 208.4171 | 0.08 | 0.04 | 208.70 | 5,465 | 0.28 | 0.14 | 192,062,781.20 | 9,607.54 |
03/13/2024 | 208.3392 | 0.18 | 0.09 | 208.45 | 18,718 | 0.12 | 0.06 | 191,991,009.04 | 9,604.97 |
03/12/2024 | 208.1565 | 2.49 | 1.21 | 208.36 | 3,966 | 0.20 | 0.10 | 191,822,663.17 | 9,596.28 |
03/11/2024 | 205.6678 | -0.87 | -0.42 | 205.93 | 8,828 | 0.26 | 0.13 | 189,529,217.56 | 9,481.39 |
03/10/2024 | 206.5421 | 0.00 | 0 | 206.40 | | -0.14 | -0.07 | 190,334,949.58 | 9,521.54 |
03/09/2024 | 206.5421 | 0.00 | 0 | 206.40 | | -0.14 | -0.07 | 190,334,949.58 | 9,521.54 |
03/08/2024 | 206.5421 | -1.99 | -0.96 | 206.40 | 6,691 | -0.14 | -0.07 | 190,334,949.58 | 9,521.54 |
03/07/2024 | 208.5348 | 1.57 | 0.76 | 208.56 | 8,470 | 0.03 | 0.01 | 192,171,301.81 | 9,613.31 |
03/06/2024 | 206.9659 | 1.29 | 0.63 | 207.05 | 5,674 | 0.08 | 0.04 | 190,725,505.69 | 9,540.88 |
03/05/2024 | 205.6721 | -0.04 | -0.02 | 205.51 | 5,536 | -0.16 | -0.08 | 189,533,247.92 | 9,482.74 |
03/04/2024 | 205.7105 | -0.73 | -0.36 | 205.77 | 3,782 | 0.06 | 0.03 | 189,568,590.39 | 9,484.48 |
03/03/2024 | 206.4439 | 0.00 | 0 | 206.47 | | 0.02 | 0.01 | 190,244,431.93 | 9,518.12 |
03/02/2024 | 206.4439 | 0.00 | 0 | 206.47 | | 0.02 | 0.01 | 190,244,431.93 | 9,518.12 |
03/01/2024 | 206.4439 | 1.04 | 0.50 | 206.47 | 1,912 | 0.02 | 0.01 | 190,244,431.93 | 9,518.12 |
02/29/2024 | 205.4070 | 0.53 | 0.26 | 205.41 | 3,854 | 0.00 | 0.00 | 189,288,876.27 | 9,470.07 |
02/28/2024 | 204.8736 | 0.10 | 0.05 | 204.85 | 10,535 | -0.02 | -0.01 | 188,797,394.79 | 9,445.46 |
02/27/2024 | 204.7708 | 1.41 | 0.69 | 204.80 | 1,923 | 0.03 | 0.02 | 188,702,604.23 | 9,440.46 |
02/26/2024 | 203.3637 | 0.29 | 0.14 | 203.41 | 4,268 | 0.05 | 0.02 | 187,405,929.39 | 9,375.34 |
02/25/2024 | 203.0766 | 0.00 | 0 | 203.21 | | 0.14 | 0.07 | 187,141,365.60 | 9,361.91 |
02/24/2024 | 203.0766 | 0.00 | 0 | 203.21 | | 0.14 | 0.07 | 187,141,365.60 | 9,361.91 |
02/23/2024 | 203.0766 | 0.86 | 0.43 | 203.21 | 5,153 | 0.14 | 0.07 | 187,141,365.60 | 9,361.91 |
02/22/2024 | 202.2144 | 3.25 | 1.63 | 202.18 | 5,239 | -0.03 | -0.02 | 186,346,822.79 | 9,322.18 |
02/21/2024 | 198.9684 | 0.57 | 0.28 | 199.05 | 11,857 | 0.08 | 0.04 | 183,355,508.86 | 9,172.47 |
02/20/2024 | 198.4032 | -0.48 | -0.24 | 198.42 | 4,392 | 0.02 | 0.01 | 182,834,725.46 | 9,146.23 |
02/19/2024 | 198.8870 | 0.00 | 0 | 198.85 | 8,123 | -0.04 | -0.02 | 183,280,500.41 | 9,168.97 |
02/18/2024 | 198.8870 | 0.00 | 0 | 198.85 | | -0.04 | -0.02 | 183,280,500.41 | 9,168.97 |
02/17/2024 | 198.8870 | 0.00 | 0 | 198.85 | | -0.04 | -0.02 | 183,280,500.41 | 9,168.97 |
02/16/2024 | 198.8870 | 0.53 | 0.27 | 198.85 | 8,123 | -0.04 | -0.02 | 183,280,500.41 | 9,168.97 |
02/15/2024 | 198.3600 | 0.74 | 0.37 | 198.59 | 8,302 | 0.23 | 0.12 | 182,794,877.42 | 9,144.96 |
02/14/2024 | 197.6205 | 1.03 | 0.52 | 197.46 | 3,718 | -0.16 | -0.08 | 182,113,413.53 | 9,110.75 |
02/13/2024 | 196.5891 | -2.43 | -1.22 | 196.73 | 3,198 | 0.14 | 0.07 | 181,162,962.89 | 9,063.83 |
02/12/2024 | 199.0228 | 0.29 | 0.15 | 199.33 | 3,914 | 0.31 | 0.15 | 183,405,638.68 | 9,176.03 |
02/11/2024 | 198.7283 | 0.00 | 0 | 198.83 | | 0.10 | 0.05 | 183,134,242.40 | 9,161.82 |
02/10/2024 | 198.7283 | 0.00 | 0 | 198.83 | | 0.10 | 0.05 | 183,134,242.40 | 9,161.82 |
02/09/2024 | 198.7283 | 1.46 | 0.74 | 198.83 | 2,480 | 0.10 | 0.05 | 183,134,242.40 | 9,161.82 |
02/08/2024 | 197.2699 | -1.06 | -0.53 | 197.24 | 4,154 | -0.03 | -0.02 | 181,790,291.01 | 9,094.48 |
02/07/2024 | 198.3264 | 1.80 | 0.91 | 198.50 | 3,112 | 0.17 | 0.09 | 182,763,908.18 | 9,143.24 |
02/06/2024 | 196.5314 | 0.49 | 0.25 | 196.58 | 9,333 | 0.04 | 0.02 | 181,109,759.75 | 9,060.32 |
02/05/2024 | 196.0457 | -1.07 | -0.54 | 196.26 | 3,595 | 0.21 | 0.11 | 180,662,164.13 | 9,037.86 |
02/04/2024 | 197.1124 | 0.00 | 0 | 197.19 | | 0.08 | 0.04 | 181,645,161.21 | 9,086.84 |
02/03/2024 | 197.1124 | 0.00 | 0 | 197.19 | | 0.08 | 0.04 | 181,645,161.21 | 9,086.84 |
02/02/2024 | 197.1124 | 3.09 | 1.59 | 197.19 | 5,183 | 0.08 | 0.04 | 181,645,161.21 | 9,086.84 |
02/01/2024 | 194.0266 | 3.60 | 1.89 | 194.31 | 4,205 | 0.28 | 0.15 | 178,801,495.34 | 8,944.52 |
01/31/2024 | 190.4260 | -2.11 | -1.10 | 190.63 | 2,607 | 0.20 | 0.11 | 175,483,442.30 | 8,778.44 |
01/30/2024 | 192.5378 | 0.30 | 0.16 | 192.38 | 2,862 | -0.16 | -0.08 | 177,429,508.09 | 8,875.79 |
01/29/2024 | 192.2344 | 1.04 | 0.54 | 192.08 | 2,947 | -0.15 | -0.08 | 177,149,984.71 | 8,861.59 |
01/28/2024 | 191.1926 | 0.00 | 0 | 191.34 | | 0.15 | 0.08 | 176,189,921.36 | 8,813.32 |
01/27/2024 | 191.1926 | 0.00 | 0 | 191.34 | | 0.15 | 0.08 | 176,189,921.36 | 8,813.32 |
01/26/2024 | 191.1926 | 1.16 | 0.61 | 191.34 | 3,933 | 0.15 | 0.08 | 176,189,921.36 | 8,813.32 |
01/25/2024 | 190.0373 | 1.07 | 0.56 | 190.30 | 3,833 | 0.26 | 0.14 | 175,125,278.22 | 8,759.98 |
01/24/2024 | 188.9715 | -0.83 | -0.44 | 188.97 | 2,272 | 0.00 | -0.00 | 174,143,099.66 | 8,710.69 |
01/23/2024 | 189.7978 | -0.05 | -0.02 | 190.03 | 8,507 | 0.23 | 0.12 | 174,904,593.99 | 8,748.88 |
01/22/2024 | 189.8452 | -0.10 | -0.05 | 189.88 | 4,057 | 0.03 | 0.02 | 174,948,206.20 | 8,751.63 |
01/21/2024 | 189.9435 | 0.00 | 0 | 190.16 | | 0.22 | 0.11 | 175,038,829.23 | 8,755.91 |
01/20/2024 | 189.9435 | 0.00 | 0 | 190.16 | | 0.22 | 0.11 | 175,038,829.23 | 8,755.91 |
01/19/2024 | 189.9435 | 0.89 | 0.47 | 190.16 | 6,070 | 0.22 | 0.11 | 175,038,829.23 | 8,755.91 |
01/18/2024 | 189.0525 | 0.99 | 0.53 | 189.00 | 7,705 | -0.05 | -0.03 | 174,217,696.30 | 8,715.77 |
01/17/2024 | 188.0600 | -1.36 | -0.72 | 188.17 | 11,341 | 0.11 | 0.06 | 173,303,099.61 | 8,669.96 |
01/16/2024 | 189.4241 | 0.21 | 0.11 | 189.68 | 3,249 | 0.26 | 0.14 | 174,560,134.36 | 8,732.73 |
01/15/2024 | 189.2146 | 0.00 | 0 | 189.38 | 5,556 | 0.17 | 0.09 | 174,367,156.29 | 8,722.74 |
01/14/2024 | 189.2146 | 0.00 | 0 | 189.38 | | 0.17 | 0.09 | 174,367,156.29 | 8,722.74 |
01/13/2024 | 189.2146 | 0.00 | 0 | 189.38 | | 0.17 | 0.09 | 174,367,156.29 | 8,722.74 |
01/12/2024 | 189.2146 | -0.48 | -0.25 | 189.38 | 5,556 | 0.17 | 0.09 | 174,367,156.29 | 8,722.74 |
01/11/2024 | 189.6982 | 0.53 | 0.28 | 189.79 | 4,315 | 0.09 | 0.05 | 174,812,807.25 | 8,744.94 |
01/10/2024 | 189.1730 | 1.54 | 0.82 | 189.40 | 7,443 | 0.23 | 0.12 | 164,870,150.11 | 8,720.65 |
01/09/2024 | 187.6357 | 0.63 | 0.34 | 187.70 | 7,382 | 0.06 | 0.03 | 163,530,294.10 | 8,649.73 |
01/08/2024 | 187.0017 | 1.82 | 0.98 | 187.08 | 2,662 | 0.08 | 0.04 | 162,977,747.89 | 8,620.43 |
01/07/2024 | 185.1816 | 0.00 | 0 | 185.25 | | 0.07 | 0.04 | 161,391,466.31 | 8,536.50 |
01/06/2024 | 185.1816 | 0.00 | 0 | 185.25 | | 0.07 | 0.04 | 161,391,466.31 | 8,536.50 |
01/05/2024 | 185.1816 | 0.59 | 0.32 | 185.25 | 8,619 | 0.07 | 0.04 | 161,391,466.31 | 8,536.50 |
01/04/2024 | 184.5897 | -1.17 | -0.63 | 184.74 | 7,626 | 0.15 | 0.08 | 160,875,652.04 | 8,509.15 |
01/03/2024 | 185.7640 | -2.02 | -1.08 | 185.89 | 6,960 | 0.13 | 0.07 | 161,899,064.93 | 8,563.62 |
01/02/2024 | 187.7837 | -0.57 | -0.30 | 188.05 | 6,525 | 0.27 | 0.14 | 163,659,338.16 | 8,656.56 |
01/01/2024 | 188.3529 | 0.00 | 0 | 188.23 | 8,271 | -0.12 | -0.07 | 164,155,370.61 | 8,682.63 |
12/31/2023 | 188.3529 | 0.00 | 0 | 188.23 | | -0.12 | -0.07 | 164,155,370.61 | 8,682.63 |
12/30/2023 | 188.3529 | 0.00 | 0 | 188.23 | | -0.12 | -0.07 | 164,155,370.61 | 8,682.63 |
12/29/2023 | 188.3529 | -0.06 | -0.03 | 188.23 | 8,271 | -0.12 | -0.07 | 164,155,370.61 | 8,682.63 |
12/28/2023 | 188.4109 | 0.14 | 0.07 | 188.64 | 2,470 | 0.23 | 0.12 | 164,205,900.58 | 8,685.22 |
12/27/2023 | 188.2721 | 0.52 | 0.28 | 188.10 | 2,812 | -0.17 | -0.09 | 164,085,002.63 | 8,678.74 |
12/26/2023 | 187.7474 | 0.25 | 0.14 | 187.67 | 13,050 | -0.08 | -0.04 | 173,015,066.72 | 8,659.57 |
12/25/2023 | 187.4939 | 0.00 | 0 | 187.66 | 1,589 | 0.17 | 0.09 | 172,781,466.30 | 8,647.57 |
12/24/2023 | 187.4939 | 0.00 | 0 | 187.66 | | 0.17 | 0.09 | 172,781,466.30 | 8,647.57 |
12/23/2023 | 187.4939 | 0.00 | 0 | 187.66 | | 0.17 | 0.09 | 172,781,466.30 | 8,647.57 |
12/22/2023 | 187.4939 | 0.27 | 1.22 | 187.66 | 1,589 | 0.17 | 0.09 | 172,781,466.30 | 8,647.57 |
12/21/2023 | 187.2216 | 1.96 | 1.06 | 187.41 | 6,533 | 0.19 | 0.10 | 172,530,543.35 | 8,634.96 |
12/20/2023 | 185.2571 | -2.32 | -1.23 | 185.27 | 5,079 | 0.01 | 0.01 | 170,720,192.76 | 8,544.49 |
12/19/2023 | 187.5736 | 1.05 | 0.56 | 187.45 | 5,877 | -0.13 | -0.07 | 172,854,841.22 | 8,650.99 |
12/18/2023 | 186.5261 | -0.23 | -0.12 | 186.27 | 2,517 | -0.26 | -0.14 | 171,889,606.50 | 8,602.72 |
12/17/2023 | 186.7577 | 0.00 | 0 | 186.71 | | -0.05 | -0.03 | 172,103,003.43 | 8,520.45 |
12/16/2023 | 186.7577 | 0.00 | 0 | 186.71 | | -0.05 | -0.03 | 172,103,003.43 | 8,520.45 |
12/15/2023 | 186.7577 | 1.26 | 0.68 | 186.71 | 17,276 | -0.05 | -0.03 | 172,103,003.43 | 8,520.45 |
12/14/2023 | 185.4936 | -1.08 | -0.58 | 185.26 | 7,070 | -0.23 | -0.13 | 170,938,118.02 | 8,462.48 |
12/13/2023 | 186.5786 | 2.94 | 1.60 | 186.73 | 5,920 | 0.15 | 0.08 | 171,937,929.16 | 8,511.65 |
12/12/2023 | 183.6375 | 0.68 | 0.37 | 183.77 | 1,612 | 0.13 | 0.07 | 169,227,687.63 | 8,377.46 |
12/11/2023 | 182.9531 | 0.72 | 0.39 | 183.12 | 5,420 | 0.17 | 0.09 | 168,596,941.50 | 8,346.35 |
12/10/2023 | 182.2343 | 0.00 | 0 | 182.01 | | -0.22 | -0.12 | 167,934,549.09 | 8,313.85 |
12/09/2023 | 182.2343 | 0.00 | 0 | 182.01 | | -0.22 | -0.12 | 167,934,549.09 | 8,313.85 |
12/08/2023 | 182.2343 | 0.15 | 0.08 | 182.01 | 4,184 | -0.22 | -0.12 | 167,934,549.09 | 8,313.85 |
12/07/2023 | 182.0863 | 0.57 | 0.31 | 182.01 | 3,062 | -0.08 | -0.04 | 167,798,152.22 | 8,307.15 |
12/06/2023 | 181.5174 | 0.24 | 0.13 | 181.42 | 1,957 | -0.10 | -0.05 | 167,273,931.96 | 8,281.79 |
12/05/2023 | 181.2750 | 0.54 | 0.30 | 181.08 | 3,614 | -0.20 | -0.11 | 167,050,562.03 | 8,270.45 |
12/04/2023 | 180.7384 | -0.15 | -0.09 | 180.63 | 1,751 | -0.11 | -0.06 | 166,556,072.63 | 8,246.19 |
12/03/2023 | 180.8927 | 0.00 | 0 | 181.00 | | 0.11 | 0.06 | 166,698,183.32 | 8,253.34 |
12/02/2023 | 180.8927 | 0.00 | 0 | 181.00 | | 0.11 | 0.06 | 166,698,183.32 | 8,253.34 |
12/01/2023 | 180.8927 | 1.84 | 1.03 | 181.00 | 2,476 | 0.11 | 0.06 | 166,698,183.32 | 8,253.34 |
11/30/2023 | 179.0495 | 1.24 | 0.70 | 178.85 | 2,574 | -0.20 | -0.11 | 164,999,627.49 | 8,169.28 |
11/29/2023 | 177.8097 | -1.09 | -0.61 | 177.69 | 1,604 | -0.12 | -0.07 | 163,857,147.43 | 8,112.73 |
11/28/2023 | 178.8966 | 0.04 | 0.02 | 178.88 | 1,932 | -0.02 | -0.01 | 164,858,754.30 | 8,163.77 |
11/27/2023 | 178.8555 | -0.02 | -0.01 | 178.85 | 53,449 | 0.00 | -0.00 | 173,763,645.87 | 8,161.92 |
11/26/2023 | 178.8792 | 0.00 | 0 | 178.81 | | -0.07 | -0.04 | 173,786,654.07 | 8,162.95 |
11/25/2023 | 178.8792 | 0.00 | 0 | 178.81 | | -0.07 | -0.04 | 173,786,654.07 | 8,162.95 |
11/24/2023 | 178.8792 | 0.80 | 0.45 | 178.81 | 1,060 | -0.07 | -0.04 | 173,786,654.07 | 8,162.95 |
11/23/2023 | 178.0790 | 0.00 | 0 | 178.07 | 3,566 | 0.00 | -0.00 | 173,009,237.26 | 8,126.35 |
11/22/2023 | 178.0790 | 1.46 | 0.83 | 178.07 | 3,566 | 0.00 | -0.00 | 173,009,237.26 | 8,126.35 |
11/21/2023 | 176.6184 | -0.67 | -0.38 | 176.40 | 2,204 | -0.22 | -0.12 | 171,590,237.91 | 8,059.71 |
11/20/2023 | 177.2920 | 0.94 | 0.53 | 177.20 | 2,856 | -0.09 | -0.05 | 172,244,691.12 | 8,090.39 |
11/19/2023 | 176.3542 | 0.00 | 0 | 176.46 | | 0.11 | 0.06 | 171,333,607.52 | 8,047.10 |
11/18/2023 | 176.3542 | 0.00 | 0 | 176.46 | | 0.11 | 0.06 | 171,333,607.52 | 8,047.10 |
11/17/2023 | 176.3542 | 1.00 | 0.57 | 176.46 | 4,215 | 0.11 | 0.06 | 171,333,607.52 | 8,047.10 |
11/16/2023 | 175.3494 | -3.12 | -1.75 | 175.13 | 5,139 | -0.22 | -0.13 | 170,357,392.18 | 8,001.48 |
11/15/2023 | 178.4729 | 1.34 | 0.76 | 178.63 | 2,375 | 0.16 | 0.09 | 173,391,972.29 | 8,143.83 |
11/14/2023 | 177.1349 | 3.20 | 1.84 | 176.90 | 3,202 | -0.23 | -0.13 | 172,092,062.43 | 8,081.97 |
11/13/2023 | 173.9365 | -0.28 | -0.16 | 173.83 | 1,635 | -0.11 | -0.06 | 168,984,714.98 | 7,937.04 |
11/12/2023 | 174.2205 | 0.00 | 0 | 174.16 | | -0.06 | -0.04 | 169,260,572.71 | 7,950.27 |
11/11/2023 | 174.2205 | 0.00 | 0 | 174.16 | | -0.06 | -0.04 | 169,260,572.71 | 7,950.27 |
11/10/2023 | 174.2205 | 2.42 | 1.41 | 174.16 | 2,589 | -0.06 | -0.04 | 169,260,572.71 | 7,950.27 |
11/09/2023 | 171.7996 | -1.74 | -1.00 | 171.58 | 1,876 | -0.22 | -0.13 | 166,908,622.15 | 7,840.12 |
11/08/2023 | 173.5379 | -0.99 | -0.57 | 173.50 | 4,425 | -0.03 | -0.02 | 168,597,478.77 | 7,919.39 |
11/07/2023 | 174.5263 | 1.19 | 0.69 | 174.50 | 2,759 | -0.02 | -0.01 | 169,557,657.83 | 7,964.83 |
11/06/2023 | 173.3382 | 0.69 | 0.40 | 173.27 | 1,137 | -0.07 | -0.04 | 168,403,411.87 | 7,910.75 |
11/05/2023 | 172.6499 | 0.00 | 0 | 172.77 | | 0.12 | 0.07 | 167,734,701.29 | 7,879.14 |
11/04/2023 | 172.6499 | 0.00 | 0 | 172.77 | | 0.12 | 0.07 | 167,734,701.29 | 7,879.14 |
11/03/2023 | 172.6499 | 1.71 | 1.00 | 172.77 | 4,999 | 0.12 | 0.07 | 167,734,701.29 | 7,879.14 |
11/02/2023 | 170.9408 | 1.78 | 1.05 | 171.00 | 4,791 | 0.06 | 0.03 | 166,074,296.56 | 7,800.76 |
11/01/2023 | 169.1572 | 1.38 | 0.82 | 168.97 | 2,034 | -0.19 | -0.11 | 164,341,445.03 | 7,719.65 |
10/31/2023 | 167.7772 | 0.81 | 0.49 | 167.89 | 6,869 | 0.11 | 0.07 | 163,000,702.33 | 7,656.83 |
10/30/2023 | 166.9651 | 2.97 | 1.81 | 166.79 | 1,445 | -0.18 | -0.10 | 162,211,784.95 | 7,619.95 |
10/29/2023 | 163.9969 | 0.00 | 0 | 164.16 | | 0.16 | 0.10 | 159,328,112.03 | 7,484.61 |
10/28/2023 | 163.9969 | 0.00 | 0 | 164.16 | | 0.16 | 0.10 | 159,328,112.03 | 7,484.61 |
10/27/2023 | 163.9969 | 0.89 | 0.55 | 164.16 | 2,383 | 0.16 | 0.10 | 159,328,112.03 | 7,484.61 |
10/26/2023 | 163.1041 | -0.64 | -0.39 | 162.97 | 24,781 | -0.13 | -0.08 | 150,305,438.79 | 7,444.14 |
10/25/2023 | 163.7453 | -1.96 | -1.18 | 163.76 | 52,418 | 0.01 | 0.01 | 150,896,326.12 | 7,472.87 |
10/24/2023 | 165.7068 | 0.88 | 0.53 | 165.76 | 2,131 | 0.06 | 0.03 | 152,703,903.99 | 7,561.97 |
10/23/2023 | 164.8251 | -0.05 | -0.03 | 164.76 | 1,777 | -0.06 | -0.04 | 151,891,446.93 | 7,522.22 |
10/22/2023 | 164.8720 | 0.00 | 0 | 164.90 | | 0.03 | 0.02 | 151,934,666.23 | 7,524.06 |
10/21/2023 | 164.8720 | 0.00 | 0 | 164.90 | | 0.03 | 0.02 | 151,934,666.23 | 7,524.06 |
10/20/2023 | 164.8720 | -1.91 | -1.15 | 164.90 | 2,524 | 0.03 | 0.02 | 151,934,666.23 | 7,524.06 |
10/19/2023 | 166.7851 | -1.65 | -0.98 | 166.90 | 1,195 | 0.11 | 0.07 | 153,697,666.26 | 7,611.21 |
10/18/2023 | 168.4360 | -2.22 | -1.30 | 168.53 | 5,709 | 0.09 | 0.06 | 155,218,951.59 | 7,687.66 |
10/17/2023 | 170.6601 | 0.13 | 0.08 | 170.57 | 1,146 | -0.09 | -0.05 | 157,268,524.94 | 7,789.04 |
10/16/2023 | 170.5264 | 2.53 | 1.50 | 170.60 | 1,145 | 0.07 | 0.04 | 157,145,320.24 | 7,783.19 |
10/15/2023 | 168.0000 | 0.00 | 0 | 168.15 | | 0.15 | 0.09 | 154,817,178.69 | 7,667.79 |
10/14/2023 | 168.0000 | 0.00 | 0 | 168.15 | | 0.15 | 0.09 | 154,817,178.69 | 7,667.79 |
10/13/2023 | 168.0000 | -0.32 | -0.19 | 168.15 | 3,040 | 0.15 | 0.09 | 154,817,178.69 | 7,667.79 |
10/12/2023 | 168.3180 | -1.04 | -0.61 | 168.28 | 3,290 | -0.04 | -0.02 | 155,110,218.71 | 7,682.40 |
10/11/2023 | 169.3548 | 0.66 | 0.39 | 169.48 | 3,436 | 0.13 | 0.07 | 156,065,720.43 | 7,730.37 |
10/10/2023 | 168.6987 | 1.73 | 1.04 | 168.64 | 11,678 | -0.06 | -0.04 | 155,461,045.04 | 7,700.47 |
10/09/2023 | 166.9638 | 0.87 | 0.52 | 166.87 | 1,065 | -0.09 | -0.05 | 153,862,299.27 | 7,621.06 |
10/08/2023 | 166.0963 | 0.00 | 0 | 166.01 | | -0.08 | -0.05 | 153,062,882.36 | 7,581.47 |
10/07/2023 | 166.0963 | 0.00 | 0 | 166.01 | | -0.08 | -0.05 | 153,062,882.36 | 7,581.47 |
10/06/2023 | 166.0963 | 0.27 | 0.16 | 166.01 | 2,040 | -0.08 | -0.05 | 153,062,882.36 | 7,581.47 |
10/05/2023 | 165.8286 | -0.57 | -0.34 | 165.93 | 1,875 | 0.10 | 0.06 | 152,816,214.71 | 7,569.07 |
10/04/2023 | 166.4003 | 1.37 | 0.83 | 166.11 | 2,248 | -0.29 | -0.17 | 153,343,004.15 | 7,595.30 |
10/03/2023 | 165.0266 | -2.80 | -1.67 | 164.87 | 2,493 | -0.16 | -0.09 | 152,077,157.41 | 7,532.77 |
10/02/2023 | 167.8301 | 0.10 | 0.06 | 167.92 | 2,490 | 0.09 | 0.05 | 154,660,651.87 | 7,660.35 |
10/01/2023 | 167.7312 | 0.00 | 0 | 167.87 | | 0.14 | 0.08 | 154,569,465.36 | 7,656.00 |
09/30/2023 | 167.7312 | 0.00 | 0 | 167.87 | | 0.14 | 0.08 | 154,569,465.36 | 7,656.00 |
09/29/2023 | 167.7312 | -0.13 | -0.08 | 167.87 | 4,147 | 0.14 | 0.08 | 154,569,465.36 | 7,656.00 |
09/28/2023 | 167.8619 | 0.71 | 0.43 | 167.95 | 2,376 | 0.09 | 0.05 | 154,689,925.13 | 7,661.82 |
09/27/2023 | 167.1499 | -0.32 | -0.19 | 166.94 | 3,131 | -0.21 | -0.13 | 154,033,775.38 | 7,629.26 |
09/26/2023 | 167.4657 | -3.12 | -1.83 | 167.25 | 6,989 | -0.22 | -0.13 | 154,324,852.81 | 7,643.60 |
09/25/2023 | 170.5881 | 0.78 | 0.46 | 170.73 | 2,187 | 0.14 | 0.08 | 157,202,174.95 | 7,785.95 |
09/24/2023 | 169.8082 | 0.00 | 0 | 169.67 | | -0.14 | -0.08 | 156,483,534.14 | 7,750.16 |
09/23/2023 | 169.8082 | 0.00 | 0 | 169.67 | | -0.14 | -0.08 | 156,483,534.14 | 7,750.16 |
09/22/2023 | 169.8082 | -0.24 | -0.14 | 169.67 | 1,847 | -0.14 | -0.08 | 156,483,534.14 | 7,750.16 |
09/21/2023 | 170.0524 | -3.56 | -2.05 | 170.08 | 1,634 | 0.03 | 0.02 | 156,708,564.39 | 7,761.22 |
09/20/2023 | 173.6096 | -0.43 | -0.25 | 173.41 | 2,127 | -0.20 | -0.11 | 159,986,604.28 | 7,923.40 |
09/19/2023 | 174.0388 | -0.71 | -0.41 | 174.04 | 1,399 | 0.01 | 0.00 | 160,382,117.81 | 7,942.91 |
09/18/2023 | 174.7477 | -0.88 | -0.50 | 174.80 | 2,617 | 0.05 | 0.03 | 161,035,447.47 | 7,975.17 |
09/17/2023 | 175.6268 | 0.00 | 0 | 175.81 | | 0.18 | 0.10 | 161,845,526.79 | 8,015.28 |
09/16/2023 | 175.6268 | 0.00 | 0 | 175.81 | | 0.18 | 0.10 | 161,845,526.79 | 8,015.28 |
09/15/2023 | 175.6268 | -2.62 | -1.47 | 175.81 | 1,189 | 0.18 | 0.10 | 161,845,526.79 | 8,015.28 |
09/14/2023 | 178.2502 | 0.93 | 0.52 | 178.04 | 944 | -0.21 | -0.12 | 164,263,067.78 | 8,135.38 |
09/13/2023 | 177.3250 | 0.68 | 0.39 | 177.50 | 1,616 | 0.18 | 0.10 | 154,544,228.43 | 8,092.98 |
09/12/2023 | 176.6420 | -0.92 | -0.52 | 176.82 | 1,139 | 0.18 | 0.10 | 153,948,958.76 | 8,061.78 |
09/11/2023 | 177.5587 | 1.46 | 0.83 | 177.37 | 3,227 | -0.19 | -0.11 | 154,747,891.98 | 8,103.62 |
09/10/2023 | 176.0999 | 0.00 | 0 | 175.98 | | -0.12 | -0.07 | 153,476,540.63 | 8,036.75 |
09/09/2023 | 176.0999 | 0.00 | 0 | 175.98 | | -0.12 | -0.07 | 153,476,540.63 | 8,036.75 |
09/08/2023 | 176.0999 | 0.48 | 0.27 | 175.98 | 1,894 | -0.12 | -0.07 | 153,476,540.63 | 8,036.75 |
09/07/2023 | 175.6238 | 1.27 | 0.73 | 175.56 | 2,225 | -0.06 | -0.04 | 153,061,624.19 | 8,015.02 |
09/06/2023 | 174.3554 | -0.75 | -0.43 | 174.30 | 7,845 | -0.06 | -0.03 | 151,956,104.87 | 7,956.87 |
09/05/2023 | 175.1020 | -1.41 | -0.80 | 175.00 | 4,034 | -0.10 | -0.06 | 152,606,822.97 | 7,990.92 |
09/04/2023 | 176.5107 | 0.00 | 0 | 176.29 | 6,604 | -0.22 | -0.13 | 153,834,538.25 | 8,055.01 |
09/03/2023 | 176.5107 | 0.00 | 0 | 176.29 | | -0.22 | -0.13 | 153,834,538.25 | 8,055.01 |
09/02/2023 | 176.5107 | 0.00 | 0 | 176.29 | | -0.22 | -0.13 | 153,834,538.25 | 8,055.01 |
09/01/2023 | 176.5107 | 0.19 | 0.11 | 176.29 | 6,604 | -0.22 | -0.13 | 153,834,538.25 | 8,055.01 |
08/31/2023 | 176.3254 | -0.17 | -0.10 | 176.19 | 9,863 | -0.14 | -0.08 | 153,673,073.90 | 8,046.57 |
08/30/2023 | 176.4982 | 0.69 | 0.39 | 176.42 | 8,327 | -0.08 | -0.04 | 153,823,633.89 | 8,054.52 |
08/29/2023 | 175.8082 | 1.83 | 1.05 | 175.88 | 21,635 | 0.07 | 0.04 | 153,222,275.92 | 8,024.23 |
08/28/2023 | 173.9795 | 1.01 | 0.58 | 173.80 | 1,386 | -0.18 | -0.10 | 151,628,546.74 | 7,940.56 |
08/25/2023 | 172.9719 | 0.63 | 0.36 | 172.76 | 3,912 | -0.21 | -0.12 | 150,750,395.11 | 7,894.36 |
08/24/2023 | 172.3451 | -3.16 | -1.80 | 172.19 | 8,579 | -0.16 | -0.09 | 150,204,108.57 | 7,865.85 |
08/23/2023 | 175.5083 | 1.07 | 0.62 | 175.35 | 19,871 | -0.16 | -0.09 | 152,960,890.83 | 8,010.63 |
08/22/2023 | 174.4355 | -0.94 | -0.54 | 174.27 | 2,831 | -0.17 | -0.09 | 152,025,911.08 | 7,961.54 |
08/21/2023 | 175.3756 | 0.05 | 0.03 | 175.34 | 2,093 | -0.04 | -0.02 | 152,845,263.37 | 8,004.06 |
08/18/2023 | 175.3223 | 0.42 | 0.24 | 175.17 | 7,536 | -0.15 | -0.09 | 152,798,839.82 | 8,001.46 |
08/17/2023 | 174.9064 | -3.16 | -1.78 | 174.71 | 3,665 | -0.20 | -0.11 | 152,436,307.58 | 7,982.88 |
08/16/2023 | 178.0698 | -0.58 | -0.33 | 177.97 | 19,507 | -0.10 | -0.06 | 155,193,351.56 | 8,127.36 |
08/15/2023 | 178.6541 | -1.72 | -0.96 | 178.78 | 7,587 | 0.13 | 0.07 | 155,702,566.24 | 8,154.00 |
08/14/2023 | 180.3789 | 0.49 | 0.27 | 180.51 | 2,195 | 0.13 | 0.07 | 157,205,780.47 | 8,233.41 |
08/11/2023 | 179.8876 | -0.05 | -0.03 | 180.03 | 32,022 | 0.14 | 0.08 | 156,777,617.73 | 8,210.98 |
08/10/2023 | 179.9373 | 0.58 | 0.32 | 179.93 | 4,045 | -0.01 | -0.01 | 156,820,903.14 | 8,213.06 |
08/09/2023 | 179.3585 | -0.29 | -0.16 | 179.38 | 6,430 | 0.02 | 0.01 | 156,316,519.91 | 8,187.40 |
08/08/2023 | 179.6453 | -1.29 | -0.71 | 179.68 | 3,222 | 0.03 | 0.02 | 156,566,422.69 | 8,200.88 |
08/07/2023 | 180.9385 | 1.62 | 0.90 | 181.00 | 3,639 | 0.06 | 0.03 | 157,693,474.25 | 8,259.86 |
08/04/2023 | 179.3187 | 1.39 | 0.78 | 179.35 | 2,653 | 0.03 | 0.02 | 156,281,777.11 | 8,185.76 |
08/03/2023 | 177.9331 | 0.90 | 0.51 | 178.10 | 3,301 | 0.17 | 0.09 | 155,074,169.11 | 8,122.63 |
08/02/2023 | 177.0297 | -1.51 | -0.84 | 177.23 | 1,693 | 0.20 | 0.11 | 154,286,874.77 | 8,081.41 |
08/01/2023 | 178.5354 | -1.37 | -0.76 | 178.67 | 4,996 | 0.13 | 0.08 | 155,599,171.96 | 8,150.18 |
07/31/2023 | 179.9043 | 0.65 | 0.36 | 179.88 | 2,816 | -0.02 | -0.01 | 156,792,195.89 | 8,212.69 |
07/28/2023 | 179.2559 | 1.96 | 1.10 | 179.25 | 1,046 | -0.01 | -0.00 | 156,227,047.67 | 8,182.87 |
07/27/2023 | 177.2977 | -0.80 | -0.45 | 177.25 | 3,841 | -0.05 | -0.03 | 154,520,427.94 | 8,093.37 |
07/26/2023 | 178.0964 | -0.05 | -0.03 | 178.06 | 2,762 | -0.04 | -0.02 | 155,216,547.67 | 8,129.74 |
07/25/2023 | 178.1495 | 0.09 | 0.05 | 178.17 | 5,152 | 0.02 | 0.01 | 155,262,814.14 | 8,132.08 |
07/24/2023 | 178.0546 | 0.76 | 0.43 | 178.10 | 1,619 | 0.05 | 0.03 | 155,180,092.50 | 8,128.22 |
07/21/2023 | 177.2996 | 0.24 | 0.14 | 177.10 | 3,862 | -0.20 | -0.11 | 154,522,074.68 | 8,093.50 |
07/20/2023 | 177.0568 | -0.78 | -0.44 | 177.19 | 3,440 | 0.13 | 0.08 | 154,310,526.60 | 8,082.34 |
07/19/2023 | 177.8375 | 1.58 | 0.90 | 177.87 | 1,924 | 0.03 | 0.02 | 154,990,849.53 | 8,118.77 |
07/18/2023 | 176.2543 | -0.22 | -0.12 | 176.27 | 6,324 | 0.02 | 0.01 | 153,611,078.35 | 8,046.43 |
07/17/2023 | 176.4718 | -0.22 | -0.12 | 176.31 | 3,482 | -0.16 | -0.09 | 153,800,678.60 | 8,056.28 |
07/14/2023 | 176.6877 | -0.01 | -0.01 | 176.55 | 2,031 | -0.14 | -0.08 | 153,988,804.80 | 8,065.90 |
07/13/2023 | 176.6970 | 0.54 | 0.31 | 176.92 | 1,563 | 0.22 | 0.13 | 153,996,888.13 | 8,066.25 |
07/12/2023 | 176.1589 | 1.13 | 0.65 | 176.04 | 1,810 | -0.12 | -0.07 | 153,527,955.34 | 8,041.61 |
07/11/2023 | 175.0294 | 1.65 | 0.95 | 174.90 | 4,730 | -0.13 | -0.07 | 152,543,574.91 | 7,989.98 |
07/10/2023 | 173.3750 | 0.93 | 0.54 | 173.30 | 2,909 | -0.08 | -0.04 | 151,101,717.90 | 7,914.40 |
07/07/2023 | 172.4468 | -0.34 | -0.20 | 172.59 | 28,202 | 0.14 | 0.08 | 150,292,740.40 | 7,871.98 |
07/06/2023 | 172.7882 | -2.09 | -1.19 | 172.59 | 1,839 | -0.20 | -0.11 | 150,590,287.92 | 7,887.49 |
07/05/2023 | 174.8759 | -0.17 | -0.10 | 174.95 | 3,983 | 0.07 | 0.04 | 152,409,786.01 | 7,983.10 |
07/03/2023 | 175.0484 | 0.44 | 0.25 | 174.91 | 2,044 | -0.14 | -0.08 | 152,560,091.31 | 7,990.82 |
06/30/2023 | 174.6125 | 2.30 | 1.33 | 174.66 | 3,220 | 0.05 | 0.03 | 152,180,224.27 | 7,970.72 |
06/29/2023 | 172.3141 | -0.30 | -0.17 | 172.18 | 1,371 | -0.13 | -0.08 | 150,177,050.38 | 7,865.93 |
06/28/2023 | 172.6131 | -0.66 | -0.38 | 172.53 | 1,949 | -0.08 | -0.05 | 150,437,696.17 | 7,879.51 |
06/27/2023 | 173.2772 | 1.28 | 0.74 | 173.27 | 11,063 | -0.01 | -0.00 | 151,016,488.94 | 7,909.74 |
06/26/2023 | 171.9977 | 0.15 | 0.09 | 172.18 | 2,911 | 0.18 | 0.11 | 149,901,293.87 | 7,851.27 |
06/23/2023 | 171.8496 | -0.82 | -0.48 | 171.89 | 1,549 | 0.04 | 0.02 | 149,772,285.19 | 7,844.29 |
06/22/2023 | 172.6714 | 2.12 | 1.24 | 172.79 | 1,326 | 0.12 | 0.07 | 150,488,489.25 | 7,881.71 |
06/21/2023 | 170.5502 | 0.03 | 0.02 | 170.35 | 3,112 | -0.20 | -0.12 | 148,639,768.10 | 7,784.84 |
06/20/2023 | 170.5243 | -0.84 | -0.49 | 170.52 | 2,176 | 0.00 | -0.00 | 148,617,188.95 | 7,783.58 |
06/16/2023 | 171.3633 | -1.33 | -0.77 | 171.25 | 6,476 | -0.11 | -0.07 | 149,348,456.33 | 7,821.01 |
06/15/2023 | 172.6925 | 2.21 | 1.30 | 172.77 | 2,311 | 0.08 | 0.04 | 150,506,862.05 | 7,881.69 |
06/14/2023 | 170.4783 | -0.29 | -0.17 | 170.36 | 23,492 | -0.12 | -0.07 | 148,577,135.16 | 7,780.40 |
06/13/2023 | 170.7704 | 1.15 | 0.68 | 170.80 | 4,348 | 0.03 | 0.02 | 148,831,735.51 | 7,793.92 |
06/12/2023 | 169.6207 | 2.11 | 1.26 | 169.44 | 1,866 | -0.18 | -0.11 | 147,829,654.56 | 7,741.28 |
06/09/2023 | 167.5088 | -0.50 | -0.30 | 167.31 | 2,175 | -0.20 | -0.12 | 145,989,091.92 | 7,644.53 |
06/08/2023 | 168.0064 | 1.90 | 1.14 | 168.04 | 1,913 | 0.03 | 0.02 | 146,422,777.94 | 7,667.20 |
06/07/2023 | 166.1057 | -1.81 | -1.08 | 165.91 | 1,855 | -0.20 | -0.12 | 144,766,237.31 | 7,580.25 |
06/06/2023 | 167.9125 | 0.74 | 0.44 | 167.70 | 2,441 | -0.21 | -0.13 | 146,340,971.85 | 7,662.77 |
06/05/2023 | 167.1732 | 0.20 | 0.12 | 167.11 | 10,457 | -0.06 | -0.04 | 145,696,627.55 | 7,628.90 |
06/02/2023 | 166.9685 | 2.89 | 1.76 | 167.06 | 2,407 | 0.09 | 0.05 | 145,518,193.72 | 7,619.46 |
06/01/2023 | 164.0752 | 0.47 | 0.29 | 163.95 | 4,940 | -0.13 | -0.08 | 142,996,584.07 | 7,487.15 |
05/31/2023 | 163.6074 | -1.08 | -0.65 | 163.74 | 2,573 | 0.13 | 0.08 | 142,588,890.45 | 7,465.77 |
05/30/2023 | 164.6847 | -0.43 | -0.26 | 164.49 | 3,959 | -0.19 | -0.12 | 143,527,785.90 | 7,516.54 |
05/26/2023 | 165.1176 | 2.38 | 1.46 | 165.19 | 2,058 | 0.07 | 0.04 | 143,905,067.34 | 7,536.02 |
05/25/2023 | 162.7342 | -2.04 | -1.24 | 162.54 | 3,012 | -0.19 | -0.12 | 141,827,877.64 | 7,427.23 |
05/24/2023 | 164.7701 | -0.37 | -0.22 | 164.72 | 3,417 | -0.06 | -0.03 | 143,602,221.55 | 7,520.16 |
05/23/2023 | 165.1407 | -1.22 | -0.73 | 164.96 | 4,650 | -0.18 | -0.11 | 143,925,248.45 | 7,537.01 |
05/22/2023 | 166.3558 | -1.27 | -0.76 | 166.46 | 2,098 | 0.10 | 0.06 | 144,984,209.41 | 7,592.51 |
05/19/2023 | 167.6218 | -1.72 | -1.02 | 167.74 | 2,342 | 0.12 | 0.07 | 146,087,622.12 | 7,650.20 |
05/18/2023 | 169.3447 | 1.11 | 0.66 | 169.48 | 2,044 | 0.14 | 0.08 | 147,589,136.37 | 7,728.92 |
05/17/2023 | 168.2348 | 2.20 | 1.32 | 168.18 | 2,294 | -0.05 | -0.03 | 146,621,840.29 | 7,678.55 |
05/16/2023 | 166.0365 | -0.79 | -0.47 | 165.87 | 1,630 | -0.17 | -0.10 | 144,705,962.07 | 7,577.96 |
05/15/2023 | 166.8249 | 0.37 | 0.22 | 166.99 | 6,827 | 0.17 | 0.10 | 145,393,096.83 | 7,614.58 |
05/12/2023 | 166.4572 | -0.58 | -0.35 | 166.24 | 1,237 | -0.22 | -0.13 | 145,072,633.05 | 7,597.55 |
05/11/2023 | 167.0367 | 1.03 | 0.62 | 167.03 | 2,686 | -0.01 | -0.00 | 145,577,655.75 | 7,624.22 |
05/10/2023 | 166.0060 | 0.67 | 0.41 | 165.91 | 1,638 | -0.10 | -0.06 | 144,679,384.38 | 7,577.14 |
05/09/2023 | 165.3349 | 0.94 | 0.57 | 165.30 | 1,523 | -0.04 | -0.02 | 144,094,456.68 | 7,546.81 |
05/08/2023 | 164.3959 | -0.13 | -0.08 | 164.18 | 2,752 | -0.22 | -0.13 | 143,276,108.37 | 7,503.82 |
05/05/2023 | 164.5296 | 2.53 | 1.56 | 164.31 | 915 | -0.22 | -0.13 | 143,392,640.40 | 7,509.71 |
05/04/2023 | 161.9970 | -0.73 | -0.45 | 161.78 | 2,471 | -0.22 | -0.13 | 141,185,403.12 | 7,393.88 |
05/03/2023 | 162.7235 | -1.05 | -0.64 | 162.76 | 16,344 | 0.04 | 0.02 | 149,954,757.16 | 7,428.07 |
05/02/2023 | 163.7746 | -0.04 | -0.02 | 163.60 | 15,394 | -0.17 | -0.11 | 150,923,410.85 | 7,475.89 |
05/01/2023 | 163.8137 | -1.65 | -1.00 | 163.86 | 2,767 | 0.05 | 0.03 | 150,959,411.33 | 7,477.60 |
04/28/2023 | 165.4683 | -0.62 | -0.38 | 165.39 | 3,871 | -0.08 | -0.05 | 152,484,141.94 | 7,553.13 |
04/27/2023 | 166.0927 | 3.25 | 1.99 | 166.06 | 2,861 | -0.03 | -0.02 | 153,059,563.87 | 7,581.44 |
04/26/2023 | 162.8458 | -0.31 | -0.19 | 162.90 | 3,718 | 0.05 | 0.03 | 150,067,432.66 | 7,433.02 |
04/25/2023 | 163.1558 | -3.15 | -1.89 | 163.11 | 3,153 | -0.05 | -0.03 | 150,353,119.23 | 7,447.11 |
04/24/2023 | 166.3042 | 0.40 | 0.24 | 166.27 | 3,157 | -0.03 | -0.02 | 153,254,485.25 | 7,591.46 |
04/21/2023 | 165.9035 | 1.26 | 0.77 | 165.88 | 6,190 | -0.02 | -0.01 | 152,885,188.90 | 7,572.93 |
04/20/2023 | 164.6419 | 0.57 | 0.35 | 164.78 | 2,853 | 0.14 | 0.08 | 151,722,569.66 | 7,515.23 |
04/19/2023 | 164.0692 | 0.01 | 0.01 | 163.97 | 2,201 | -0.10 | -0.06 | 151,194,837.29 | 7,489.73 |
04/18/2023 | 164.0591 | 0.49 | 0.30 | 163.97 | 4,524 | -0.09 | -0.05 | 151,185,500.69 | 7,489.20 |
04/17/2023 | 163.5723 | 1.20 | 0.74 | 163.37 | 7,528 | -0.20 | -0.12 | 150,736,952.02 | 7,466.90 |
04/14/2023 | 162.3680 | -0.50 | -0.31 | 162.25 | 2,480 | -0.12 | -0.07 | 149,627,176.64 | 7,411.69 |
04/13/2023 | 162.8685 | 2.34 | 1.46 | 162.78 | 3,578 | -0.09 | -0.05 | 150,088,389.18 | 7,434.48 |
04/12/2023 | 160.5293 | -2.85 | -1.75 | 160.46 | 3,984 | -0.07 | -0.04 | 147,932,693.71 | 7,327.57 |
04/11/2023 | 163.3821 | -0.46 | -0.28 | 163.37 | 2,041 | -0.01 | -0.01 | 150,561,700.65 | 7,457.79 |
04/10/2023 | 163.8387 | 0.78 | 0.48 | 163.70 | 1,502 | -0.14 | -0.08 | 150,982,449.58 | 7,478.58 |
04/06/2023 | 163.0583 | 0.09 | 0.05 | 163.08 | 2,571 | 0.02 | 0.01 | 150,263,261.03 | 7,442.82 |
04/05/2023 | 162.9691 | -1.43 | -0.87 | 163.10 | 4,318 | 0.13 | 0.08 | 150,181,035.87 | 7,438.67 |
04/04/2023 | 164.3950 | 0.05 | 0.03 | 164.34 | 14,957 | -0.06 | -0.03 | 151,495,094.68 | 7,504.21 |
04/03/2023 | 164.3462 | 1.00 | 0.61 | 164.49 | 10,252 | 0.14 | 0.09 | 151,450,143.24 | 7,501.91 |
03/31/2023 | 163.3476 | 2.39 | 1.49 | 163.43 | 12,325 | 0.08 | 0.05 | 150,529,901.26 | 7,456.13 |
03/30/2023 | 160.9559 | 1.68 | 1.06 | 161.07 | 8,637 | 0.11 | 0.07 | 148,325,843.55 | 7,347.04 |
03/29/2023 | 159.2743 | 2.00 | 1.27 | 159.37 | 1,741 | 0.10 | 0.06 | 146,776,159.41 | 7,270.23 |
03/28/2023 | 157.2758 | 0.45 | 0.29 | 157.09 | 1,745 | -0.19 | -0.12 | 144,934,523.03 | 7,178.95 |
03/27/2023 | 156.8270 | 0.60 | 0.39 | 156.66 | 2,643 | -0.17 | -0.11 | 144,520,973.72 | 7,158.40 |
03/24/2023 | 156.2242 | 0.86 | 0.55 | 156.17 | 1,905 | -0.05 | -0.03 | 143,965,400.78 | 7,130.68 |
03/23/2023 | 155.3621 | -0.38 | -0.25 | 155.48 | 5,198 | 0.12 | 0.08 | 143,170,960.48 | 7,091.27 |
03/22/2023 | 155.7455 | -2.67 | -1.68 | 155.89 | 2,632 | 0.14 | 0.09 | 143,524,298.98 | 7,108.70 |
03/21/2023 | 158.4115 | 1.67 | 1.06 | 158.37 | 1,868 | -0.04 | -0.03 | 145,981,086.57 | 7,230.53 |
03/20/2023 | 156.7443 | 0.66 | 0.42 | 156.69 | 2,700 | -0.05 | -0.03 | 144,444,697.66 | 7,154.38 |
03/17/2023 | 156.0887 | -1.54 | -0.98 | 156.20 | 2,024 | 0.11 | 0.07 | 151,644,994.79 | 7,124.05 |
03/16/2023 | 157.6262 | 1.63 | 1.04 | 157.58 | 4,818 | -0.05 | -0.03 | 153,138,703.75 | 7,194.14 |
03/15/2023 | 155.9975 | 0.71 | 0.46 | 156.00 | 6,039 | 0.00 | 0.00 | 143,756,520.02 | 7,120.31 |
03/14/2023 | 155.2857 | 1.31 | 0.85 | 155.23 | 2,641 | -0.05 | -0.03 | 143,100,550.51 | 7,087.77 |
03/13/2023 | 153.9779 | 0.39 | 0.26 | 153.85 | 2,357 | -0.13 | -0.08 | 141,895,366.08 | 7,028.03 |
03/10/2023 | 153.5848 | -1.53 | -0.98 | 153.70 | 2,789 | 0.12 | 0.08 | 141,533,115.92 | 7,010.06 |
03/09/2023 | 155.1100 | -3.05 | -1.93 | 154.99 | 5,465 | -0.12 | -0.08 | 142,938,697.27 | 7,079.58 |
03/08/2023 | 158.1562 | 0.31 | 0.20 | 158.34 | 3,715 | 0.18 | 0.12 | 145,745,850.07 | 7,218.49 |
03/07/2023 | 157.8446 | -1.98 | -1.24 | 157.89 | 7,578 | 0.05 | 0.03 | 145,458,697.22 | 7,205.37 |
03/06/2023 | 159.8249 | -0.27 | -0.17 | 159.68 | 1,814 | -0.14 | -0.09 | 147,283,573.55 | 7,295.62 |
03/03/2023 | 160.0967 | 1.86 | 1.18 | 160.00 | 1,551 | -0.10 | -0.06 | 147,534,077.62 | 7,307.80 |
03/02/2023 | 158.2368 | 0.84 | 0.54 | 158.27 | 18,553 | 0.03 | 0.02 | 145,820,082.27 | 7,222.90 |
03/01/2023 | 157.3918 | -1.99 | -1.25 | 157.38 | 2,708 | -0.01 | -0.01 | 145,041,399.80 | 7,184.29 |
02/28/2023 | 159.3801 | -0.39 | -0.24 | 159.50 | 3,196 | 0.12 | 0.08 | 146,873,707.86 | 7,274.91 |
02/27/2023 | 159.7678 | -0.02 | -0.01 | 159.70 | 3,194 | -0.07 | -0.04 | 147,230,947.41 | 7,292.65 |
02/24/2023 | 159.7854 | -1.86 | -1.15 | 159.92 | 1,996 | 0.13 | 0.08 | 147,247,225.57 | 7,293.24 |
02/23/2023 | 161.6453 | -0.53 | -0.32 | 161.53 | 3,433 | -0.12 | -0.07 | 148,961,137.01 | 7,377.99 |
02/22/2023 | 162.1709 | -0.21 | -0.13 | 162.04 | 2,614 | -0.13 | -0.08 | 149,445,500.29 | 7,401.88 |
02/21/2023 | 162.3793 | -4.50 | -2.70 | 162.25 | 3,849 | -0.13 | -0.08 | 149,637,556.32 | 7,411.32 |
02/17/2023 | 166.8767 | -0.12 | -0.07 | 166.76 | 1,517 | -0.12 | -0.07 | 153,782,003.88 | 7,616.12 |
02/16/2023 | 167.0000 | -1.66 | -0.99 | 167.13 | 7,503 | 0.13 | 0.08 | 153,895,640.62 | 7,621.67 |
02/15/2023 | 168.6643 | 1.37 | 0.82 | 168.56 | 2,726 | -0.10 | -0.06 | 155,429,392.74 | 7,697.57 |
02/14/2023 | 167.2986 | -0.51 | -0.30 | 167.11 | 2,868 | -0.19 | -0.11 | 154,170,874.15 | 7,635.77 |
02/13/2023 | 167.8103 | 2.40 | 1.45 | 167.66 | 4,555 | -0.15 | -0.09 | 154,642,399.94 | 7,660.00 |
02/10/2023 | 165.4091 | -0.19 | -0.11 | 165.52 | 4,543 | 0.11 | 0.07 | 152,429,645.82 | 7,550.33 |
02/09/2023 | 165.5971 | -0.76 | -0.46 | 165.49 | 1,897 | -0.11 | -0.06 | 152,602,902.60 | 7,558.82 |
02/08/2023 | 166.3563 | -1.70 | -1.01 | 166.38 | 6,792 | 0.02 | 0.01 | 153,302,506.27 | 7,593.47 |
02/07/2023 | 168.0570 | 0.15 | 0.09 | 167.96 | 4,629 | -0.10 | -0.06 | 154,869,742.64 | 7,671.29 |
02/06/2023 | 167.9094 | -1.14 | -0.67 | 167.93 | 3,913 | 0.02 | 0.01 | 154,733,732.11 | 7,664.49 |
02/03/2023 | 169.0496 | -5.57 | -3.19 | 168.94 | 5,461 | -0.11 | -0.06 | 155,784,456.43 | 7,716.23 |
02/02/2023 | 174.6234 | 3.24 | 1.89 | 174.42 | 7,387 | -0.21 | -0.12 | 160,920,869.19 | 7,970.63 |
02/01/2023 | 171.3806 | 2.10 | 1.24 | 171.31 | 9,701 | -0.07 | -0.04 | 157,932,527.56 | 7,822.73 |
01/31/2023 | 169.2823 | 2.50 | 1.50 | 169.20 | 2,308 | -0.08 | -0.05 | 155,998,844.48 | 7,726.86 |
01/30/2023 | 166.7806 | -1.46 | -0.87 | 166.71 | 2,912 | -0.07 | -0.04 | 153,693,490.22 | 7,612.58 |
01/27/2023 | 168.2395 | 1.14 | 0.68 | 168.15 | 2,500 | -0.09 | -0.05 | 155,037,866.40 | 7,678.96 |
01/26/2023 | 167.0969 | 1.39 | 0.84 | 166.99 | 5,848 | -0.11 | -0.06 | 153,985,003.82 | 7,626.73 |
01/25/2023 | 165.7111 | 0.83 | 0.50 | 165.59 | 11,004 | -0.12 | -0.07 | 152,707,955.41 | 7,563.39 |
01/24/2023 | 164.8859 | -0.27 | -0.16 | 164.85 | 4,362 | -0.04 | -0.02 | 151,947,476.41 | 7,525.64 |
01/23/2023 | 165.1579 | 1.10 | 0.67 | 165.13 | 33,677 | -0.02 | -0.02 | 152,198,096.08 | 7,538.56 |
01/20/2023 | 164.0546 | 2.70 | 1.67 | 163.94 | 3,915 | -0.11 | -0.07 | 151,181,420.93 | 7,487.99 |
01/19/2023 | 161.3544 | -2.49 | -1.52 | 161.34 | 3,369 | -0.01 | -0.01 | 148,693,089.67 | 7,364.67 |
01/18/2023 | 163.8476 | -2.17 | -1.31 | 163.73 | 4,134 | -0.11 | -0.07 | 150,990,597.76 | 7,479.06 |
01/17/2023 | 166.0166 | -1.70 | -1.01 | 165.80 | 3,665 | -0.22 | -0.13 | 152,989,393.93 | 7,577.97 |
01/13/2023 | 167.7134 | 1.73 | 1.04 | 167.74 | 3,641 | 0.03 | 0.02 | 154,553,098.53 | 7,655.12 |
01/12/2023 | 165.9848 | -0.44 | -0.27 | 166.13 | 4,257 | 0.15 | 0.09 | 152,960,113.08 | 7,576.16 |
01/11/2023 | 166.4284 | 2.68 | 1.64 | 166.40 | 5,635 | -0.03 | -0.02 | 153,368,916.66 | 7,596.33 |
01/10/2023 | 163.7469 | 1.69 | 1.04 | 163.67 | 3,972 | -0.07 | -0.04 | 150,897,860.58 | 7,473.89 |
01/09/2023 | 162.0589 | -1.30 | -0.79 | 161.88 | 3,817 | -0.18 | -0.11 | 149,342,326.35 | 7,396.78 |
01/06/2023 | 163.3571 | 3.60 | 2.25 | 163.16 | 4,218 | -0.20 | -0.12 | 150,538,640.32 | 7,455.81 |
01/05/2023 | 159.7611 | -1.12 | -0.69 | 159.61 | 2,296 | -0.15 | -0.09 | 147,224,809.45 | 7,291.64 |
01/04/2023 | 160.8784 | 1.41 | 0.88 | 160.74 | 10,632 | -0.14 | -0.09 | 148,254,411.66 | 7,342.95 |
01/03/2023 | 159.4679 | 0.85 | 0.54 | 159.34 | 2,768 | -0.13 | -0.08 | 146,954,623.10 | 7,278.52 |
12/30/2022 | 158.6189 | -0.53 | -0.33 | 158.47 | 8,761 | -0.15 | -0.09 | 146,172,275.00 | 7,239.61 |
12/29/2022 | 159.1479 | 1.87 | 1.19 | 159.01 | 5,602 | -0.14 | -0.09 | 146,659,685.27 | 7,263.94 |
12/28/2022 | 157.2795 | -1.88 | -1.18 | 157.19 | 5,845 | -0.09 | -0.06 | 144,937,889.01 | 7,178.62 |
12/27/2022 | 159.1619 | -0.47 | -0.29 | 159.33 | 5,055 | 0.17 | 0.11 | 146,672,611.17 | 7,264.44 |
12/23/2022 | 159.6326 | 1.37 | 2.03 | 159.77 | 4,995 | 0.14 | 0.09 | 147,106,409.95 | 7,285.64 |
12/22/2022 | 158.2664 | -1.89 | -1.18 | 158.43 | 8,535 | 0.16 | 0.10 | 145,847,365.74 | 7,223.23 |
12/21/2022 | 160.1609 | 1.78 | 1.12 | 159.96 | 5,833 | -0.20 | -0.13 | 147,593,184.11 | 7,309.60 |
12/20/2022 | 158.3852 | -0.31 | -0.20 | 158.52 | 13,763 | 0.13 | 0.09 | 145,956,827.77 | 7,228.51 |
12/19/2022 | 158.6983 | -3.59 | -2.21 | 158.85 | 15,568 | 0.15 | 0.10 | 146,245,379.90 | 7,242.73 |
12/16/2022 | 162.2910 | -1.04 | -0.64 | 162.27 | 33,910 | -0.02 | -0.01 | 149,556,174.98 | 7,322.02 |
12/15/2022 | 163.3341 | -3.61 | -2.16 | 163.34 | 3,428 | 0.01 | 0.01 | 150,517,428.53 | 7,369.07 |
12/14/2022 | 166.9443 | -0.26 | -0.15 | 167.09 | 9,505 | 0.15 | 0.09 | 153,844,357.99 | 7,532.07 |
12/13/2022 | 167.1995 | 0.37 | 0.22 | 167.32 | 3,568 | 0.12 | 0.07 | 154,079,514.07 | 7,543.53 |
12/12/2022 | 166.8285 | 1.89 | 1.15 | 166.62 | 2,422 | -0.21 | -0.12 | 153,737,587.27 | 7,526.69 |
12/09/2022 | 164.9348 | -3.03 | -1.81 | 164.94 | 4,136 | 0.01 | 0.00 | 151,992,555.71 | 7,441.19 |
12/08/2022 | 167.9667 | 1.02 | 0.61 | 168.05 | 5,361 | 0.08 | 0.05 | 154,786,507.39 | 7,578.06 |
12/07/2022 | 166.9452 | 0.45 | 0.27 | 166.67 | 9,374 | -0.28 | -0.16 | 153,845,138.80 | 7,532.59 |
12/06/2022 | 166.4911 | -2.13 | -1.26 | 166.63 | 34,131 | 0.14 | 0.08 | 153,426,659.56 | 7,512.01 |
12/05/2022 | 168.6214 | -3.13 | -1.82 | 168.76 | 3,930 | 0.14 | 0.08 | 155,389,876.21 | 7,608.14 |
12/02/2022 | 171.7523 | 0.33 | 0.19 | 171.72 | 4,107 | -0.03 | -0.02 | 158,275,089.74 | 7,749.43 |
12/01/2022 | 171.4245 | -1.64 | -0.95 | 171.29 | 7,720 | -0.13 | -0.08 | 157,972,955.04 | 7,734.56 |
11/30/2022 | 173.0656 | 3.62 | 2.14 | 173.00 | 3,318 | -0.07 | -0.04 | 159,485,284.08 | 7,808.59 |
11/29/2022 | 169.4466 | -0.19 | -0.11 | 169.30 | 4,692 | -0.15 | -0.09 | 156,150,247.46 | 7,646.64 |
11/28/2022 | 169.6373 | -0.73 | -0.43 | 169.81 | 25,611 | 0.17 | 0.10 | 156,326,054.43 | 7,655.17 |
11/25/2022 | 170.3711 | 0.27 | 0.16 | 170.21 | 1,162 | -0.16 | -0.09 | 157,002,272.18 | 7,688.08 |
11/23/2022 | 170.1034 | 0.50 | 0.29 | 170.29 | 6,830 | 0.19 | 0.11 | 156,755,554.36 | 7,675.85 |
11/22/2022 | 169.6059 | 1.88 | 1.12 | 169.43 | 4,453 | -0.18 | -0.10 | 156,297,085.68 | 7,653.32 |
11/21/2022 | 167.7214 | -0.27 | -0.16 | 167.87 | 10,141 | 0.15 | 0.09 | 154,560,442.35 | 7,568.20 |
11/18/2022 | 167.9934 | 0.99 | 0.59 | 167.85 | 6,059 | -0.14 | -0.09 | 154,811,082.07 | 7,580.26 |
11/17/2022 | 167.0001 | -0.41 | -0.24 | 166.83 | 3,815 | -0.17 | -0.10 | 153,895,789.49 | 7,535.36 |
11/16/2022 | 167.4064 | -0.80 | -0.47 | 167.59 | 8,567 | 0.18 | 0.11 | 154,270,178.79 | 7,553.69 |
11/15/2022 | 168.2050 | 3.32 | 2.01 | 168.25 | 11,343 | 0.05 | 0.03 | 155,006,077.10 | 7,589.66 |
11/14/2022 | 164.8835 | -1.77 | -1.06 | 164.97 | 3,697 | 0.09 | 0.05 | 151,945,282.83 | 7,440.34 |
11/11/2022 | 166.6522 | 1.75 | 1.06 | 166.77 | 6,730 | 0.12 | 0.07 | 161,907,795.34 | 7,520.73 |
11/10/2022 | 164.9039 | 8.49 | 5.43 | 164.77 | 29,261 | -0.13 | -0.08 | 160,209,205.81 | 7,441.78 |
11/09/2022 | 156.4093 | -3.70 | -2.31 | 156.21 | 50,795 | -0.20 | -0.13 | 159,776,898.25 | 7,058.61 |
11/08/2022 | 160.1053 | 0.23 | 0.14 | 159.92 | 26,479 | -0.19 | -0.12 | 163,552,476.59 | 7,225.75 |
11/07/2022 | 159.8786 | 1.44 | 0.91 | 159.69 | 5,172 | -0.19 | -0.12 | 163,320,931.45 | 7,215.45 |
11/04/2022 | 158.4350 | 1.68 | 1.07 | 158.24 | 4,042 | -0.19 | -0.12 | 161,846,211.50 | 7,150.03 |
11/03/2022 | 156.7535 | -0.65 | -0.41 | 156.89 | 20,121 | 0.14 | 0.09 | 160,128,550.25 | 7,074.00 |
11/02/2022 | 157.3995 | -3.57 | -2.22 | 157.55 | 6,817 | 0.15 | 0.10 | 160,788,445.93 | 7,103.12 |
11/01/2022 | 160.9664 | -1.90 | -1.16 | 160.88 | 15,194 | -0.09 | -0.05 | 164,432,199.30 | 7,264.19 |
10/31/2022 | 162.8630 | -1.23 | -0.75 | 162.95 | 7,598 | 0.09 | 0.05 | 166,369,593.11 | 7,349.81 |
10/28/2022 | 164.0912 | 0.39 | 0.24 | 163.99 | 12,266 | -0.10 | -0.06 | 167,624,276.85 | 7,405.08 |
10/27/2022 | 163.6974 | -0.56 | -0.34 | 163.81 | 5,865 | 0.11 | 0.07 | 167,221,962.33 | 7,387.22 |
10/26/2022 | 164.2614 | -0.42 | -0.26 | 164.40 | 7,013 | 0.14 | 0.08 | 167,798,057.73 | 7,412.92 |
10/25/2022 | 164.6840 | 2.56 | 1.58 | 164.59 | 7,056 | -0.09 | -0.06 | 168,229,847.70 | 7,431.94 |
10/24/2022 | 162.1247 | 2.32 | 1.45 | 162.08 | 9,056 | -0.04 | -0.02 | 165,615,378.35 | 7,316.26 |
10/21/2022 | 159.8051 | 4.05 | 2.60 | 159.76 | 13,143 | -0.04 | -0.03 | 163,245,825.31 | 7,211.27 |
10/20/2022 | 155.7508 | -1.09 | -0.69 | 155.79 | 5,614 | 0.04 | 0.03 | 159,104,252.03 | 7,028.06 |
10/19/2022 | 156.8372 | -2.26 | -1.42 | 156.83 | 11,249 | -0.01 | -0.00 | 160,214,089.82 | 7,077.64 |
10/18/2022 | 159.0947 | 2.59 | 1.66 | 159.19 | 14,238 | 0.10 | 0.06 | 162,520,131.33 | 7,179.52 |
10/17/2022 | 156.5011 | 3.99 | 2.62 | 156.69 | 5,610 | 0.19 | 0.12 | 159,870,677.58 | 7,062.92 |
10/14/2022 | 152.5104 | -4.55 | -2.90 | 152.62 | 16,752 | 0.11 | 0.07 | 155,794,048.38 | 6,882.53 |
10/13/2022 | 157.0639 | 1.16 | 0.75 | 157.17 | 10,050 | 0.11 | 0.07 | 160,445,646.80 | 7,088.07 |
10/12/2022 | 155.9001 | -0.99 | -0.63 | 156.09 | 13,437 | 0.19 | 0.12 | 159,256,797.93 | 7,035.45 |
10/11/2022 | 156.8872 | 0.75 | 0.48 | 156.92 | 18,003 | 0.03 | 0.02 | 160,265,147.73 | 7,079.96 |
10/10/2022 | 156.1397 | -0.40 | -0.25 | 156.22 | 6,342 | 0.08 | 0.05 | 159,501,502.82 | 7,046.13 |
10/07/2022 | 156.5359 | -4.86 | -3.01 | 156.59 | 7,624 | 0.06 | 0.04 | 159,906,248.82 | 7,063.82 |
10/06/2022 | 161.3931 | -1.15 | -0.71 | 161.57 | 5,773 | 0.18 | 0.11 | 164,868,077.50 | 7,283.07 |
10/05/2022 | 162.5430 | -0.05 | -0.03 | 162.37 | 5,131 | -0.17 | -0.11 | 166,042,701.62 | 7,335.32 |
10/04/2022 | 162.5978 | 4.41 | 2.79 | 162.67 | 9,521 | 0.07 | 0.04 | 166,098,663.33 | 7,337.72 |
10/03/2022 | 158.1855 | 3.35 | 2.16 | 158.31 | 17,185 | 0.12 | 0.08 | 153,682,122.56 | 7,138.44 |
09/30/2022 | 154.8402 | -2.08 | -1.32 | 155.12 | 8,560 | 0.28 | 0.18 | 150,432,007.89 | 6,987.37 |
09/29/2022 | 156.9180 | -3.16 | -1.98 | 156.84 | 4,241 | -0.08 | -0.05 | 152,450,711.41 | 7,081.29 |
09/28/2022 | 160.0803 | 4.42 | 2.84 | 160.22 | 12,027 | 0.14 | 0.09 | 155,523,009.79 | 7,223.98 |
09/27/2022 | 155.6557 | -0.30 | -0.19 | 155.79 | 69,853 | 0.13 | 0.09 | 151,224,332.03 | 7,024.17 |
09/26/2022 | 155.9575 | -0.09 | -0.06 | 156.15 | 7,118 | 0.19 | 0.12 | 151,517,550.42 | 7,037.72 |
09/23/2022 | 156.0455 | -2.67 | -1.68 | 155.94 | 7,857 | -0.11 | -0.07 | 151,603,004.71 | 7,041.49 |
09/22/2022 | 158.7146 | -1.64 | -1.02 | 158.83 | 7,791 | 0.12 | 0.07 | 154,196,108.12 | 7,161.92 |
09/21/2022 | 160.3522 | -2.58 | -1.58 | 160.49 | 13,440 | 0.14 | 0.09 | 155,787,095.98 | 7,235.78 |
09/20/2022 | 162.9305 | -2.27 | -1.38 | 163.05 | 2,842 | 0.12 | 0.07 | 158,292,033.53 | 7,352.10 |
09/19/2022 | 165.2032 | 1.43 | 0.87 | 165.03 | 4,922 | -0.17 | -0.10 | 160,500,071.01 | 7,454.63 |
09/16/2022 | 163.7707 | -0.64 | -0.39 | 163.91 | 5,540 | 0.14 | 0.09 | 159,108,287.31 | 7,389.85 |
09/15/2022 | 164.4088 | -1.26 | -0.76 | 164.44 | 3,940 | 0.03 | 0.02 | 159,728,245.30 | 7,418.59 |
09/14/2022 | 165.6639 | -0.04 | -0.02 | 165.51 | 7,564 | -0.15 | -0.09 | 160,947,657.56 | 7,475.19 |
09/13/2022 | 165.7000 | -8.84 | -5.07 | 165.75 | 12,009 | 0.05 | 0.03 | 160,982,665.11 | 7,476.74 |
09/12/2022 | 174.5442 | 1.43 | 0.83 | 174.50 | 14,120 | -0.04 | -0.03 | 169,575,108.00 | 7,875.96 |
09/09/2022 | 173.1140 | 1.70 | 0.99 | 173.16 | 4,451 | 0.05 | 0.03 | 168,185,569.81 | 7,811.16 |
09/08/2022 | 171.4129 | 0.79 | 0.46 | 171.21 | 8,069 | -0.20 | -0.12 | 166,532,921.71 | 7,734.29 |
09/07/2022 | 170.6257 | 4.67 | 2.81 | 170.70 | 6,026 | 0.07 | 0.04 | 165,768,155.20 | 7,698.68 |
09/06/2022 | 165.9603 | -1.04 | -0.62 | 166.14 | 4,183 | 0.18 | 0.11 | 161,235,548.14 | 7,487.97 |
09/02/2022 | 166.9957 | -0.87 | -0.52 | 166.79 | 4,033 | -0.20 | -0.12 | 162,241,470.11 | 7,534.43 |
09/01/2022 | 167.8624 | 1.87 | 1.13 | 167.70 | 11,717 | -0.16 | -0.10 | 163,083,557.40 | 7,573.64 |
08/31/2022 | 165.9943 | -0.94 | -0.56 | 166.15 | 6,954 | 0.16 | 0.09 | 161,268,559.63 | 7,489.23 |
08/30/2022 | 166.9326 | -1.29 | -0.77 | 166.95 | 10,441 | 0.02 | 0.01 | 162,180,205.15 | 7,533.11 |
08/29/2022 | 168.2224 | -0.20 | -0.12 | 168.33 | 4,599 | 0.11 | 0.06 | 163,433,287.63 | 7,591.24 |
08/26/2022 | 168.4255 | -6.36 | -3.64 | 168.62 | 7,867 | 0.19 | 0.12 | 163,630,554.94 | 7,600.18 |
08/25/2022 | 174.7831 | 2.23 | 1.29 | 174.58 | 4,708 | -0.20 | -0.12 | 169,807,185.68 | 7,886.98 |
08/24/2022 | 172.5487 | 0.61 | 0.36 | 172.70 | 3,720 | 0.15 | 0.09 | 167,636,370.80 | 7,786.08 |
08/23/2022 | 171.9339 | -0.55 | -0.32 | 172.06 | 4,536 | 0.13 | 0.07 | 167,039,082.66 | 7,758.27 |
08/22/2022 | 172.4806 | -3.80 | -2.16 | 172.47 | 13,682 | -0.01 | -0.01 | 167,570,214.09 | 7,782.86 |
08/19/2022 | 176.2820 | -2.73 | -1.52 | 176.29 | 8,398 | 0.01 | 0.01 | 171,263,381.74 | 7,954.16 |
08/18/2022 | 179.0104 | -0.24 | -0.14 | 178.86 | 2,940 | -0.15 | -0.08 | 173,914,180.31 | 8,077.20 |
08/17/2022 | 179.2527 | -1.42 | -0.79 | 179.07 | 29,830 | -0.18 | -0.10 | 174,149,597.48 | 8,088.64 |
08/16/2022 | 180.6763 | 3.56 | 2.01 | 180.80 | 23,973 | 0.12 | 0.07 | 175,532,645.00 | 8,152.79 |
08/15/2022 | 177.1123 | 0.78 | 0.44 | 177.18 | 6,821 | 0.07 | 0.04 | 172,070,052.96 | 7,992.59 |
08/12/2022 | 176.3301 | 2.86 | 1.65 | 176.13 | 2,629 | -0.20 | -0.11 | 171,310,128.86 | 7,957.08 |
08/11/2022 | 173.4677 | 0.00 | 0.00 | 173.30 | 2,175 | -0.17 | -0.10 | 168,529,216.95 | 7,828.24 |
08/10/2022 | 173.4640 | 2.66 | 1.56 | 173.33 | 4,653 | -0.13 | -0.07 | 168,525,648.10 | 7,828.73 |
08/09/2022 | 170.8067 | -1.74 | -1.01 | 170.65 | 5,683 | -0.16 | -0.09 | 165,944,013.17 | 7,709.30 |
08/08/2022 | 172.5472 | 0.15 | 0.09 | 172.49 | 5,247 | -0.06 | -0.03 | 167,634,994.32 | 7,787.70 |
08/05/2022 | 172.3982 | 0.06 | 0.04 | 172.28 | 2,207 | -0.12 | -0.07 | 167,490,219.64 | 7,780.76 |
08/04/2022 | 172.3333 | 0.67 | 0.39 | 172.47 | 2,296 | 0.14 | 0.08 | 167,427,109.43 | 7,777.75 |
08/03/2022 | 171.6650 | 3.12 | 1.85 | 171.81 | 4,514 | 0.15 | 0.08 | 166,777,854.23 | 7,747.54 |
08/02/2022 | 168.5433 | -1.70 | -1.00 | 168.72 | 9,737 | 0.18 | 0.10 | 163,745,034.71 | 7,606.45 |
08/01/2022 | 170.2472 | 1.38 | 0.81 | 170.10 | 19,415 | -0.15 | -0.09 | 165,400,437.54 | 7,683.35 |
07/29/2022 | 168.8718 | 3.78 | 2.29 | 169.00 | 8,899 | 0.13 | 0.08 | 164,064,188.09 | 7,621.15 |
07/28/2022 | 165.0930 | 1.82 | 1.12 | 164.90 | 4,765 | -0.19 | -0.12 | 160,393,008.91 | 7,450.24 |
07/27/2022 | 163.2705 | 3.47 | 2.17 | 163.30 | 5,862 | 0.03 | 0.02 | 158,622,334.05 | 7,368.14 |
07/26/2022 | 159.8017 | -5.48 | -3.31 | 159.60 | 26,429 | -0.20 | -0.13 | 155,252,279.33 | 7,211.39 |
07/25/2022 | 165.2783 | -0.39 | -0.24 | 165.11 | 21,805 | -0.17 | -0.10 | 160,573,028.62 | 7,458.69 |
07/22/2022 | 165.6701 | -0.67 | -0.40 | 165.54 | 4,776 | -0.13 | -0.08 | 160,953,649.62 | 7,476.17 |
07/21/2022 | 166.3355 | 1.16 | 0.70 | 166.15 | 4,008 | -0.19 | -0.11 | 161,600,084.35 | 7,506.15 |
07/20/2022 | 165.1773 | 1.96 | 1.20 | 165.07 | 9,312 | -0.11 | -0.06 | 160,474,872.83 | 7,454.35 |
07/19/2022 | 163.2171 | 3.45 | 2.16 | 163.29 | 4,024 | 0.07 | 0.04 | 158,570,448.35 | 7,365.75 |
07/18/2022 | 159.7653 | -0.08 | -0.05 | 159.60 | 12,763 | -0.17 | -0.10 | 155,216,985.20 | 7,210.40 |
07/15/2022 | 159.8453 | 2.40 | 1.53 | 159.62 | 14,491 | -0.23 | -0.14 | 155,294,623.28 | 7,213.80 |
07/14/2022 | 157.4436 | 0.97 | 0.62 | 157.42 | 10,766 | -0.02 | -0.01 | 152,961,329.05 | 7,105.30 |
07/13/2022 | 156.4761 | 0.83 | 0.53 | 156.56 | 18,822 | 0.08 | 0.05 | 152,021,334.70 | 7,061.54 |
07/12/2022 | 155.6484 | -1.12 | -0.72 | 155.52 | 5,171 | -0.13 | -0.08 | 151,217,221.70 | 7,024.11 |
07/11/2022 | 156.7733 | -1.88 | -1.18 | 156.59 | 5,478 | -0.18 | -0.12 | 152,310,071.64 | 7,074.83 |
07/08/2022 | 158.6490 | -0.30 | -0.19 | 158.76 | 3,387 | 0.11 | 0.07 | 154,132,445.74 | 7,159.31 |
07/07/2022 | 158.9522 | 2.19 | 1.40 | 158.84 | 14,208 | -0.11 | -0.07 | 154,427,033.18 | 7,172.94 |
07/06/2022 | 156.7579 | 0.17 | 0.11 | 156.64 | 6,199 | -0.12 | -0.07 | 152,295,190.09 | 7,073.79 |
07/05/2022 | 156.5897 | 2.15 | 1.39 | 156.44 | 7,952 | -0.15 | -0.10 | 152,131,791.53 | 7,066.13 |
07/01/2022 | 154.4363 | 2.30 | 1.51 | 154.26 | 8,420 | -0.18 | -0.11 | 150,039,675.42 | 6,968.63 |
06/30/2022 | 152.1391 | -1.60 | -1.04 | 151.98 | 5,972 | -0.16 | -0.10 | 147,807,838.52 | 6,865.02 |
06/29/2022 | 153.7347 | 0.81 | 0.53 | 153.69 | 10,986 | -0.04 | -0.03 | 149,358,057.04 | 6,937.56 |
06/28/2022 | 152.9268 | -5.08 | -3.22 | 153.09 | 12,110 | 0.16 | 0.11 | 148,573,164.71 | 6,901.02 |
06/27/2022 | 158.0106 | -0.81 | -0.51 | 157.91 | 7,872 | -0.10 | -0.06 | 153,512,147.44 | 7,130.43 |
06/24/2022 | 158.8253 | 4.31 | 2.79 | 158.67 | 5,647 | -0.16 | -0.10 | 154,303,686.36 | 7,167.00 |
06/23/2022 | 154.5173 | 3.30 | 2.18 | 154.34 | 7,379 | -0.18 | -0.11 | 150,118,298.21 | 6,972.47 |
06/22/2022 | 151.2185 | -0.55 | -0.36 | 151.29 | 3,278 | 0.07 | 0.05 | 146,913,481.16 | 6,823.50 |
06/21/2022 | 151.7690 | 2.65 | 1.78 | 151.60 | 7,462 | -0.17 | -0.11 | 147,448,285.63 | 6,848.28 |
06/17/2022 | 149.1183 | 0.18 | 0.12 | 149.12 | 7,949 | 0.01 | 0.00 | 144,873,001.20 | 6,728.02 |
06/16/2022 | 148.9345 | -3.53 | -2.31 | 148.77 | 7,758 | -0.16 | -0.11 | 144,694,432.99 | 6,719.66 |
06/15/2022 | 152.4611 | 2.45 | 1.63 | 152.30 | 9,419 | -0.16 | -0.11 | 148,120,695.71 | 6,878.82 |
06/14/2022 | 150.0123 | -0.23 | -0.15 | 149.88 | 9,447 | -0.13 | -0.09 | 145,741,573.19 | 6,768.19 |
06/13/2022 | 150.2412 | -4.65 | -3.00 | 150.14 | 8,393 | -0.10 | -0.07 | 145,963,992.55 | 6,778.46 |
06/10/2022 | 154.8865 | -3.75 | -2.36 | 155.14 | 8,477 | 0.25 | 0.16 | 150,476,985.19 | 6,988.18 |
06/09/2022 | 158.6317 | -2.63 | -1.63 | 158.70 | 18,349 | 0.07 | 0.04 | 154,115,602.69 | 7,157.19 |
06/08/2022 | 161.2567 | -0.92 | -0.57 | 161.17 | 4,077 | -0.09 | -0.05 | 156,665,883.91 | 7,275.62 |
06/07/2022 | 162.1782 | -0.54 | -0.33 | 162.16 | 7,793 | -0.02 | -0.01 | 157,561,161.40 | 7,317.16 |
06/06/2022 | 162.7170 | 1.23 | 0.76 | 162.80 | 6,499 | 0.08 | 0.05 | 158,084,576.20 | 7,341.41 |
06/03/2022 | 161.4877 | -2.21 | -1.35 | 161.62 | 6,914 | 0.13 | 0.08 | 156,890,325.11 | 7,285.86 |
06/02/2022 | 163.7027 | 3.77 | 2.36 | 163.73 | 4,809 | 0.02 | 0.01 | 159,042,228.51 | 7,385.78 |
06/01/2022 | 159.9287 | -1.86 | -1.15 | 160.09 | 20,595 | 0.16 | 0.10 | 155,375,709.89 | 7,215.41 |
05/31/2022 | 161.7858 | -0.20 | -0.12 | 161.86 | 6,609 | 0.07 | 0.05 | 157,179,935.71 | 7,300.56 |
05/27/2022 | 161.9873 | 3.19 | 2.01 | 161.94 | 5,394 | -0.05 | -0.03 | 157,375,704.70 | 7,309.48 |
05/26/2022 | 158.7945 | 6.71 | 4.41 | 158.88 | 12,258 | 0.09 | 0.05 | 154,273,793.46 | 7,165.35 |
05/25/2022 | 152.0827 | 2.71 | 1.82 | 152.15 | 9,985 | 0.07 | 0.04 | 147,753,035.28 | 6,862.43 |
05/24/2022 | 149.3677 | -0.81 | -0.54 | 149.31 | 9,856 | -0.06 | -0.04 | 145,115,339.52 | 6,739.58 |
05/23/2022 | 150.1816 | 2.18 | 1.48 | 150.18 | 39,911 | 0.00 | -0.00 | 145,906,093.64 | 6,776.32 |
05/20/2022 | 147.9979 | -2.46 | -1.63 | 147.96 | 17,925 | -0.04 | -0.03 | 143,784,531.63 | 6,677.37 |
05/19/2022 | 150.4536 | -0.11 | -0.07 | 150.55 | 14,870 | 0.10 | 0.06 | 146,170,373.48 | 6,788.37 |
05/18/2022 | 150.5640 | -12.13 | -7.46 | 150.46 | 35,952 | -0.10 | -0.07 | 146,277,570.58 | 6,793.96 |
05/17/2022 | 162.6950 | -0.09 | -0.06 | 162.51 | 11,079 | -0.19 | -0.11 | 158,063,268.32 | 7,341.87 |
05/16/2022 | 162.7887 | -0.57 | -0.35 | 162.79 | 2,981 | 0.00 | 0.00 | 158,154,219.23 | 7,346.46 |
05/13/2022 | 163.3631 | 3.70 | 2.32 | 163.28 | 8,243 | -0.08 | -0.05 | 158,712,294.81 | 7,372.20 |
05/12/2022 | 159.6619 | 1.03 | 0.65 | 159.61 | 13,645 | -0.05 | -0.03 | 155,116,471.16 | 7,205.08 |
05/11/2022 | 158.6294 | -3.14 | -1.94 | 158.77 | 11,457 | 0.14 | 0.09 | 154,113,366.70 | 7,158.59 |
05/10/2022 | 161.7720 | -1.06 | -0.65 | 161.83 | 10,185 | 0.06 | 0.04 | 165,255,125.08 | 7,300.95 |
05/09/2022 | 162.8369 | -3.04 | -1.83 | 162.97 | 18,255 | 0.13 | 0.08 | 174,484,806.62 | 7,348.96 |
05/06/2022 | 165.8759 | -2.04 | -1.22 | 165.85 | 11,693 | -0.03 | -0.02 | 177,741,207.50 | 7,485.96 |
05/05/2022 | 167.9193 | -7.70 | -4.38 | 167.84 | 9,759 | -0.08 | -0.05 | 179,930,694.27 | 7,578.15 |
05/04/2022 | 175.6144 | 4.24 | 2.47 | 175.48 | 7,016 | -0.13 | -0.08 | 188,176,310.28 | 7,926.24 |
05/03/2022 | 171.3746 | -0.29 | -0.17 | 171.44 | 5,183 | 0.07 | 0.04 | 183,633,243.99 | 7,734.78 |
05/02/2022 | 171.6659 | 1.27 | 0.75 | 171.41 | 21,599 | -0.26 | -0.15 | 183,945,359.43 | 7,747.86 |
04/29/2022 | 170.3937 | -9.42 | -5.24 | 170.21 | 16,156 | -0.18 | -0.11 | 182,582,100.23 | 7,690.28 |
04/28/2022 | 179.8174 | 2.64 | 1.49 | 179.72 | 4,008 | -0.10 | -0.05 | 201,670,836.23 | 8,115.53 |
04/27/2022 | 177.1726 | -0.31 | -0.17 | 177.21 | 17,996 | 0.04 | 0.02 | 198,704,584.27 | 7,996.37 |
04/26/2022 | 177.4783 | -3.82 | -2.11 | 177.54 | 7,425 | 0.06 | 0.03 | 199,047,366.46 | 8,010.09 |
04/25/2022 | 181.2950 | 1.47 | 0.82 | 181.17 | 5,356 | -0.12 | -0.07 | 203,327,937.68 | 8,182.29 |
04/22/2022 | 179.8206 | -5.24 | -2.83 | 180.06 | 7,008 | 0.24 | 0.13 | 201,674,339.16 | 8,115.51 |
04/21/2022 | 185.0570 | -3.17 | -1.68 | 184.93 | 7,734 | -0.13 | -0.07 | 207,547,136.77 | 8,351.78 |
04/20/2022 | 188.2274 | 0.66 | 0.35 | 188.27 | 9,113 | 0.04 | 0.02 | 211,102,822.66 | 8,495.36 |
04/19/2022 | 187.5705 | 3.95 | 2.15 | 187.91 | 7,427 | 0.34 | 0.18 | 210,366,072.63 | 8,465.64 |
04/18/2022 | 183.6180 | -0.17 | -0.09 | 183.57 | 4,285 | -0.05 | -0.03 | 205,933,303.48 | 8,287.60 |
04/14/2022 | 183.7863 | -1.94 | -1.04 | 184.18 | 2,234 | 0.39 | 0.21 | 206,122,004.24 | 8,294.87 |
04/13/2022 | 185.7219 | 3.37 | 1.85 | 185.77 | 67,642 | 0.05 | 0.03 | 217,578,914.47 | 8,382.14 |
04/12/2022 | 182.3548 | 0.03 | 0.02 | 182.41 | 24,562 | 0.06 | 0.03 | 213,634,330.70 | 8,230.12 |
04/11/2022 | 182.3243 | -2.49 | -1.34 | 182.26 | 4,499 | -0.07 | -0.04 | 213,598,517.64 | 8,228.66 |
04/08/2022 | 184.8099 | 0.93 | 0.50 | 184.72 | 5,328 | -0.09 | -0.05 | 216,510,547.99 | 8,340.59 |
04/07/2022 | 183.8827 | 2.47 | 1.36 | 183.85 | 4,343 | -0.04 | -0.02 | 215,424,295.66 | 8,298.67 |
04/06/2022 | 181.4118 | -0.86 | -0.47 | 181.53 | 5,691 | 0.12 | 0.07 | 212,529,552.79 | 8,187.09 |
04/05/2022 | 182.2742 | -1.35 | -0.74 | 182.18 | 5,351 | -0.09 | -0.05 | 213,539,907.48 | 8,225.92 |
04/04/2022 | 183.6292 | 2.79 | 1.54 | 183.59 | 4,149 | -0.04 | -0.02 | 215,127,247.73 | 8,286.98 |
04/01/2022 | 180.8430 | 0.33 | 0.18 | 180.88 | 6,776 | 0.04 | 0.02 | 211,863,146.91 | 8,161.20 |
03/31/2022 | 180.5103 | -3.85 | -2.09 | 180.67 | 9,984 | 0.16 | 0.09 | 211,473,364.90 | 8,146.11 |
03/30/2022 | 184.3634 | -1.87 | -1.01 | 184.29 | 4,085 | -0.07 | -0.04 | 215,987,431.68 | 8,320.47 |
03/29/2022 | 186.2369 | 2.26 | 1.23 | 186.27 | 7,885 | 0.03 | 0.02 | 218,182,259.15 | 8,404.91 |
03/28/2022 | 183.9738 | 1.97 | 1.08 | 183.89 | 4,474 | -0.08 | -0.05 | 215,531,035.40 | 8,302.74 |
03/25/2022 | 182.0025 | 0.05 | 0.03 | 181.03 | 2,639 | -0.97 | -0.53 | 213,221,508.56 | 8,213.57 |
03/24/2022 | 181.9498 | 0.62 | 0.34 | 181.88 | 5,023 | -0.07 | -0.04 | 213,159,772.87 | 8,211.11 |
03/23/2022 | 181.3301 | -2.66 | -1.44 | 181.31 | 2,861 | -0.02 | -0.01 | 212,433,872.36 | 8,183.08 |
03/22/2022 | 183.9887 | 1.66 | 0.91 | 183.99 | 3,499 | 0.00 | 0.00 | 215,548,417.23 | 8,303.24 |
03/21/2022 | 182.3335 | -2.38 | -1.29 | 182.31 | 5,576 | -0.02 | -0.01 | 213,609,311.64 | 8,228.49 |
03/18/2022 | 184.7123 | 2.57 | 1.41 | 184.43 | 6,092 | -0.28 | -0.15 | 225,631,851.24 | 8,335.33 |
03/17/2022 | 182.1405 | 2.27 | 1.26 | 181.99 | 6,438 | -0.15 | -0.08 | 222,490,270.40 | 8,219.10 |
03/16/2022 | 179.8749 | 4.17 | 2.38 | 179.80 | 7,256 | -0.07 | -0.04 | 210,729,052.74 | 8,117.24 |
03/15/2022 | 175.7012 | 4.63 | 2.70 | 175.69 | 7,990 | -0.01 | -0.01 | 205,839,413.82 | 7,928.68 |
03/14/2022 | 171.0746 | -0.77 | -0.45 | 171.21 | 7,473 | 0.14 | 0.08 | 200,419,141.46 | 7,719.68 |
03/11/2022 | 171.8411 | -2.31 | -1.33 | 171.90 | 4,141 | 0.06 | 0.03 | 201,317,148.31 | 7,754.25 |
03/10/2022 | 174.1559 | 1.04 | 0.60 | 174.38 | 10,181 | 0.22 | 0.13 | 204,029,027.88 | 7,858.70 |
03/09/2022 | 173.1157 | 3.33 | 1.96 | 173.08 | 6,533 | -0.04 | -0.02 | 202,810,431.86 | 7,811.66 |
03/08/2022 | 169.7866 | -1.84 | -1.07 | 169.82 | 15,309 | 0.03 | 0.02 | 198,910,229.16 | 7,663.07 |
03/07/2022 | 171.6315 | -5.28 | -2.99 | 172.01 | 8,917 | 0.38 | 0.22 | 201,071,610.14 | 7,746.26 |
03/04/2022 | 176.9126 | -1.32 | -0.74 | 176.93 | 8,443 | 0.02 | 0.01 | 207,258,598.35 | 7,984.37 |
03/03/2022 | 178.2361 | -0.46 | -0.26 | 178.19 | 4,560 | -0.05 | -0.03 | 208,809,102.01 | 8,044.03 |
03/02/2022 | 178.6940 | 3.12 | 1.78 | 179.00 | 5,237 | 0.31 | 0.17 | 209,345,511.03 | 8,064.62 |
03/01/2022 | 175.5749 | -0.09 | -0.05 | 175.54 | 5,581 | -0.03 | -0.02 | 205,691,430.78 | 7,923.77 |
02/28/2022 | 175.6619 | -0.32 | -0.18 | 175.42 | 7,574 | -0.24 | -0.14 | 205,793,328.68 | 7,927.63 |
02/25/2022 | 175.9801 | 4.21 | 2.45 | 175.84 | 10,342 | -0.14 | -0.08 | 206,166,158.26 | 7,941.90 |
02/24/2022 | 171.7680 | 2.67 | 1.58 | 171.49 | 23,385 | -0.28 | -0.16 | 209,819,962.83 | 7,751.73 |
02/23/2022 | 169.0983 | -3.62 | -2.10 | 169.07 | 9,611 | -0.03 | -0.02 | 206,558,841.23 | 7,631.18 |
02/22/2022 | 172.7196 | -5.09 | -2.86 | 172.67 | 8,691 | -0.05 | -0.03 | 210,982,344.50 | 7,794.53 |
02/18/2022 | 177.8067 | -0.57 | -0.32 | 177.86 | 7,815 | 0.05 | 0.03 | 217,196,362.29 | 8,023.80 |
02/17/2022 | 178.3774 | -2.02 | -1.12 | 178.40 | 3,717 | 0.02 | 0.01 | 217,893,528.30 | 8,049.48 |
02/16/2022 | 180.3987 | -0.41 | -0.23 | 180.81 | 11,969 | 0.42 | 0.23 | 220,362,546.22 | 8,141.32 |
02/15/2022 | 180.8066 | 1.75 | 0.98 | 180.85 | 3,935 | 0.04 | 0.02 | 229,901,127.07 | 8,159.64 |
02/14/2022 | 179.0532 | -0.44 | -0.25 | 179.14 | 10,235 | 0.09 | 0.05 | 227,671,630.32 | 8,080.89 |
02/11/2022 | 179.4966 | -3.03 | -1.66 | 179.52 | 7,262 | 0.02 | 0.01 | 228,235,459.40 | 8,100.90 |
02/10/2022 | 182.5285 | -2.59 | -1.40 | 182.55 | 5,636 | 0.02 | 0.01 | 232,090,682.38 | 8,237.73 |
02/09/2022 | 185.1165 | 0.91 | 0.50 | 184.98 | 6,013 | -0.14 | -0.07 | 235,381,422.07 | 8,354.40 |
02/08/2022 | 184.2040 | 2.94 | 1.62 | 184.25 | 5,959 | 0.05 | 0.02 | 234,221,147.84 | 8,313.57 |
02/07/2022 | 181.2662 | -0.37 | -0.20 | 181.20 | 5,985 | -0.07 | -0.04 | 230,485,569.67 | 8,180.98 |
02/04/2022 | 181.6316 | 3.28 | 1.84 | 181.66 | 6,996 | 0.03 | 0.02 | 230,950,208.51 | 8,197.22 |
02/03/2022 | 178.3562 | -4.71 | -2.57 | 178.31 | 8,362 | -0.05 | -0.03 | 226,785,493.13 | 8,049.40 |
02/02/2022 | 183.0626 | 0.64 | 0.35 | 183.08 | 10,034 | 0.02 | 0.01 | 232,769,764.66 | 8,261.80 |
02/01/2022 | 182.4259 | 1.36 | 0.75 | 182.40 | 15,457 | -0.03 | -0.01 | 231,960,207.92 | 8,233.01 |
01/31/2022 | 181.0696 | 3.01 | 1.69 | 181.03 | 21,899 | -0.04 | -0.02 | 230,235,550.67 | 8,171.76 |
01/28/2022 | 178.0632 | 3.80 | 2.18 | 177.98 | 6,752 | -0.08 | -0.05 | 226,412,897.53 | 8,035.93 |
01/27/2022 | 174.2607 | 0.33 | 0.19 | 174.25 | 9,022 | -0.01 | -0.01 | 221,577,898.50 | 7,864.35 |
01/26/2022 | 173.9339 | -1.48 | -0.84 | 173.91 | 10,622 | -0.02 | -0.01 | 221,162,379.43 | 7,849.54 |
01/25/2022 | 175.4137 | -3.28 | -1.83 | 175.42 | 11,101 | 0.01 | 0.00 | 223,043,926.94 | 7,916.20 |
01/24/2022 | 178.6907 | 3.49 | 1.99 | 178.64 | 35,079 | -0.05 | -0.03 | 227,210,771.48 | 8,063.93 |
01/21/2022 | 175.2032 | -3.42 | -1.91 | 175.49 | 18,188 | 0.29 | 0.17 | 222,776,301.32 | 7,906.40 |
01/20/2022 | 178.6192 | -3.23 | -1.77 | 178.75 | 11,791 | 0.13 | 0.07 | 227,119,893.37 | 8,060.40 |
01/19/2022 | 181.8445 | -1.29 | -0.71 | 181.98 | 10,338 | 0.14 | 0.07 | 231,220,914.80 | 8,206.49 |
01/18/2022 | 183.1391 | -3.25 | -1.74 | 183.11 | 20,590 | -0.03 | -0.02 | 232,867,080.28 | 8,264.79 |
01/14/2022 | 186.3899 | -2.08 | -1.10 | 186.48 | 13,302 | 0.09 | 0.05 | 237,000,551.76 | 8,411.47 |
01/13/2022 | 188.4676 | -1.82 | -0.96 | 188.37 | 6,918 | -0.10 | -0.05 | 239,642,385.58 | 8,505.06 |
01/12/2022 | 190.2912 | -0.12 | -0.06 | 190.25 | 19,764 | -0.04 | -0.02 | 241,961,190.30 | 8,587.21 |
01/11/2022 | 190.4128 | 2.15 | 1.14 | 190.35 | 41,018 | -0.06 | -0.03 | 242,115,773.16 | 8,592.61 |
01/10/2022 | 188.2579 | -1.86 | -0.98 | 188.27 | 37,475 | 0.01 | 0.01 | 239,375,722.09 | 8,495.36 |
01/07/2022 | 190.1183 | -1.49 | -0.78 | 190.15 | 5,808 | 0.03 | 0.02 | 241,741,311.60 | 8,579.00 |
01/06/2022 | 191.6092 | 0.04 | 0.02 | 191.57 | 8,393 | -0.04 | -0.02 | 243,637,051.10 | 8,646.14 |
01/05/2022 | 191.5712 | -2.62 | -1.35 | 191.82 | 12,007 | 0.25 | 0.13 | 243,588,684.86 | 8,644.78 |
01/04/2022 | 194.1894 | -0.35 | -0.18 | 194.32 | 5,876 | 0.13 | 0.07 | 246,917,814.12 | 8,762.73 |
01/03/2022 | 194.5412 | -0.04 | -0.02 | 194.47 | 16,333 | -0.07 | -0.04 | 237,638,092.78 | 8,778.58 |
12/31/2021 | 194.5784 | 0.10 | 0.05 | 194.70 | 3,223 | 0.12 | 0.06 | 237,683,537.39 | 8,780.16 |
12/30/2021 | 194.4755 | 0.48 | 0.25 | 194.54 | 16,264 | 0.06 | 0.03 | 237,557,813.23 | 8,775.66 |
12/29/2021 | 193.9998 | 1.12 | 0.58 | 193.99 | 8,563 | -0.01 | -0.01 | 236,976,761.94 | 8,754.13 |
12/28/2021 | 192.8786 | 0.80 | 0.42 | 192.86 | 25,407 | -0.02 | -0.01 | 235,607,189.60 | 8,703.51 |
12/27/2021 | 192.0804 | 1.68 | 1.68 | 192.05 | 7,748 | -0.03 | -0.02 | 234,632,128.77 | 8,667.45 |
12/23/2021 | 190.3960 | 0.03 | 0.01 | 190.40 | 4,902 | 0.00 | 0.00 | 232,574,657.35 | 8,591.20 |
12/22/2021 | 190.3696 | 0.95 | 0.50 | 190.32 | 3,183 | -0.05 | -0.03 | 232,542,409.27 | 8,589.92 |
12/21/2021 | 189.4235 | 2.42 | 1.29 | 189.41 | 18,485 | -0.01 | -0.01 | 231,386,717.09 | 8,547.19 |
12/20/2021 | 187.0067 | -3.33 | -1.75 | 187.10 | 17,996 | 0.10 | 0.05 | 228,434,502.67 | 8,438.17 |
12/17/2021 | 190.3330 | -2.10 | -1.09 | 190.44 | 25,838 | 0.11 | 0.06 | 242,014,335.21 | 8,519.31 |
12/16/2021 | 192.4329 | -3.20 | -1.64 | 192.37 | 4,887 | -0.06 | -0.03 | 244,684,375.62 | 8,613.37 |
12/15/2021 | 195.6346 | 2.53 | 1.31 | 195.71 | 30,054 | 0.08 | 0.04 | 248,755,408.88 | 8,756.81 |
12/14/2021 | 193.1089 | -0.83 | -0.43 | 193.05 | 11,393 | -0.06 | -0.03 | 245,543,958.71 | 8,643.51 |
12/13/2021 | 193.9348 | -2.40 | -1.22 | 194.02 | 5,494 | 0.09 | 0.04 | 246,594,155.47 | 8,680.45 |
12/10/2021 | 196.3331 | 1.50 | 0.77 | 196.24 | 8,233 | -0.09 | -0.05 | 249,643,637.10 | 8,787.97 |
12/09/2021 | 194.8341 | -0.06 | -0.03 | 194.89 | 5,756 | 0.06 | 0.03 | 247,737,530.60 | 8,720.68 |
12/08/2021 | 194.8955 | -1.13 | -0.58 | 194.85 | 8,544 | -0.05 | -0.02 | 247,815,614.31 | 8,723.80 |
12/07/2021 | 196.0299 | 2.85 | 1.47 | 195.80 | 8,177 | -0.23 | -0.12 | 249,258,034.04 | 8,774.56 |
12/06/2021 | 193.1843 | 2.10 | 1.10 | 193.16 | 71,645 | -0.02 | -0.01 | 245,639,782.60 | 8,646.94 |
12/03/2021 | 191.0877 | -0.73 | -0.38 | 191.15 | 6,526 | 0.06 | 0.03 | 262,082,650.93 | 8,552.88 |
12/02/2021 | 191.8131 | 2.48 | 1.31 | 191.82 | 12,126 | 0.01 | 0.00 | 263,077,596.31 | 8,585.31 |
12/01/2021 | 189.3328 | -2.07 | -1.08 | 189.42 | 19,197 | 0.09 | 0.05 | 259,675,777.49 | 8,474.07 |
11/30/2021 | 191.3982 | -4.28 | -2.18 | 191.38 | 22,549 | -0.02 | -0.01 | 252,938,632.27 | 8,568.37 |
11/29/2021 | 195.6735 | 1.43 | 0.74 | 195.67 | 52,919 | 0.00 | -0.00 | 258,588,649.52 | 8,759.93 |
11/26/2021 | 194.2408 | -3.60 | -1.82 | 194.39 | 11,113 | 0.15 | 0.08 | 256,695,166.37 | 8,695.51 |
11/24/2021 | 197.8445 | -0.14 | -0.07 | 198.00 | 10,714 | 0.16 | 0.08 | 261,457,612.51 | 8,856.76 |
11/23/2021 | 197.9846 | 1.19 | 0.60 | 198.13 | 24,793 | 0.15 | 0.07 | 261,642,728.94 | 8,862.95 |
11/22/2021 | 196.7984 | -1.35 | -0.68 | 196.90 | 34,668 | 0.10 | 0.05 | 250,235,305.66 | 8,809.74 |
11/19/2021 | 198.1517 | -0.69 | -0.35 | 198.18 | 35,473 | 0.03 | 0.01 | 251,955,993.69 | 8,870.10 |
11/18/2021 | 198.8464 | 3.76 | 1.93 | 198.86 | 20,638 | 0.01 | 0.01 | 252,839,342.64 | 8,901.13 |
11/17/2021 | 195.0892 | -0.75 | -0.38 | 195.19 | 6,709 | 0.10 | 0.05 | 248,061,934.10 | 8,732.80 |
11/16/2021 | 195.8419 | 2.57 | 1.33 | 195.93 | 13,501 | 0.09 | 0.04 | 249,019,099.30 | 8,766.43 |
11/15/2021 | 193.2711 | 0.55 | 0.29 | 193.18 | 5,748 | -0.09 | -0.05 | 245,750,136.61 | 8,651.59 |
11/12/2021 | 192.7193 | 1.83 | 0.96 | 192.96 | 1,793 | 0.24 | 0.12 | 225,776,617.81 | 8,626.62 |
11/11/2021 | 190.8941 | 0.72 | 0.38 | 190.70 | 5,330 | -0.19 | -0.10 | 223,638,338.24 | 8,545.72 |
11/10/2021 | 190.1768 | -1.58 | -0.82 | 190.00 | 4,787 | -0.18 | -0.09 | 222,797,993.85 | 8,513.52 |
11/09/2021 | 191.7521 | 1.40 | 0.73 | 191.77 | 3,707 | 0.02 | 0.01 | 224,643,548.88 | 8,583.98 |
11/08/2021 | 190.3558 | -1.17 | -0.61 | 190.67 | 8,010 | 0.31 | 0.17 | 223,007,748.81 | 8,521.78 |
11/05/2021 | 191.5287 | -0.18 | -0.09 | 191.54 | 9,637 | 0.01 | 0.01 | 224,381,810.93 | 8,574.05 |
11/04/2021 | 191.7064 | 1.78 | 0.93 | 191.66 | 17,935 | -0.05 | -0.02 | 224,589,999.50 | 8,581.93 |
11/03/2021 | 189.9308 | 2.80 | 1.50 | 189.95 | 7,804 | 0.02 | 0.01 | 222,509,855.90 | 8,502.35 |
11/02/2021 | 187.1329 | 0.68 | 0.36 | 187.13 | 14,500 | 0.00 | -0.00 | 219,231,935.81 | 8,376.99 |
11/01/2021 | 186.4546 | -0.07 | -0.03 | 186.37 | 4,048 | -0.08 | -0.05 | 218,437,383.30 | 8,346.54 |
10/29/2021 | 186.5199 | -0.28 | -0.15 | 186.49 | 6,130 | -0.03 | -0.02 | 218,513,824.07 | 8,349.38 |
10/28/2021 | 186.8038 | 1.05 | 0.56 | 186.74 | 10,708 | -0.06 | -0.03 | 218,846,409.87 | 8,361.85 |
10/27/2021 | 185.7553 | -0.65 | -0.35 | 185.83 | 4,199 | 0.07 | 0.04 | 217,618,140.07 | 8,315.04 |
10/26/2021 | 186.4071 | -0.14 | -0.08 | 186.40 | 5,847 | -0.01 | -0.00 | 218,381,664.98 | 8,344.14 |
10/25/2021 | 186.5487 | 1.31 | 0.71 | 186.54 | 10,832 | -0.01 | -0.00 | 218,547,574.74 | 8,350.40 |
10/22/2021 | 185.2390 | -0.55 | -0.29 | 185.31 | 4,686 | 0.07 | 0.04 | 217,013,216.82 | 8,291.52 |
10/21/2021 | 185.7849 | 1.89 | 1.03 | 185.85 | 5,261 | 0.07 | 0.04 | 217,652,794.53 | 8,315.88 |
10/20/2021 | 183.8903 | 0.43 | 0.24 | 183.95 | 5,018 | 0.06 | 0.03 | 215,433,221.88 | 8,231.62 |
10/19/2021 | 183.4559 | 0.74 | 0.40 | 183.45 | 8,745 | -0.01 | -0.00 | 214,924,280.99 | 8,212.09 |
10/18/2021 | 182.7161 | 1.79 | 0.99 | 182.77 | 8,098 | 0.05 | 0.03 | 214,057,578.16 | 8,179.37 |
10/15/2021 | 180.9244 | 2.02 | 1.13 | 180.99 | 2,662 | 0.07 | 0.04 | 211,958,580.39 | 8,098.95 |
10/14/2021 | 178.9080 | 2.49 | 1.41 | 178.88 | 26,037 | -0.03 | -0.02 | 209,596,286.28 | 8,008.62 |
10/13/2021 | 176.4158 | 1.01 | 0.58 | 176.37 | 7,589 | -0.05 | -0.03 | 206,676,610.52 | 7,897.00 |
10/12/2021 | 175.4014 | 0.09 | 0.05 | 175.21 | 3,888 | -0.19 | -0.11 | 205,488,113.86 | 7,851.52 |
10/11/2021 | 175.3138 | -0.76 | -0.43 | 175.31 | 101,536 | 0.00 | -0.00 | 214,151,284.14 | 7,847.53 |
10/08/2021 | 176.0760 | -0.36 | -0.20 | 176.10 | 3,892 | 0.02 | 0.01 | 215,082,290.00 | 7,881.42 |
10/07/2021 | 176.4358 | 2.73 | 1.57 | 176.53 | 9,803 | 0.09 | 0.05 | 215,521,834.68 | 7,897.45 |
10/06/2021 | 173.7061 | 0.35 | 0.20 | 173.85 | 25,268 | 0.14 | 0.08 | 220,872,723.13 | 7,775.20 |
10/05/2021 | 173.3543 | 0.95 | 0.55 | 173.39 | 11,696 | 0.04 | 0.02 | 220,425,303.66 | 7,759.38 |
10/04/2021 | 172.4059 | -2.09 | -1.20 | 172.32 | 159,193 | -0.09 | -0.05 | 236,460,096.57 | 7,716.93 |
10/01/2021 | 174.5007 | -0.25 | -0.14 | 174.60 | 13,722 | 0.10 | 0.06 | 239,333,079.40 | 7,810.61 |
09/30/2021 | 174.7499 | -3.84 | -2.15 | 174.89 | 11,288 | 0.14 | 0.08 | 239,674,874.78 | 7,821.69 |
09/29/2021 | 178.5925 | 0.98 | 0.55 | 178.62 | 8,964 | 0.03 | 0.02 | 244,945,205.81 | 7,994.24 |
09/28/2021 | 177.6151 | -3.26 | -1.80 | 177.61 | 4,497 | -0.01 | -0.00 | 243,604,584.40 | 7,950.42 |
09/27/2021 | 180.8738 | 0.76 | 0.42 | 180.83 | 228,297 | -0.04 | -0.02 | 211,899,280.75 | 8,096.16 |
09/24/2021 | 180.1099 | 0.27 | 0.15 | 180.15 | 4,506 | 0.04 | 0.02 | 211,004,359.50 | 8,061.75 |
09/23/2021 | 179.8449 | 0.98 | 0.55 | 179.91 | 5,760 | 0.07 | 0.04 | 210,693,881.47 | 8,049.81 |
09/22/2021 | 178.8617 | 1.34 | 0.75 | 178.97 | 4,337 | 0.11 | 0.06 | 209,541,976.57 | 8,005.74 |
09/21/2021 | 177.5216 | 0.23 | 0.13 | 177.60 | 3,181 | 0.08 | 0.04 | 207,972,057.29 | 7,945.70 |
09/20/2021 | 177.2938 | -3.43 | -1.90 | 177.15 | 12,258 | -0.14 | -0.08 | 216,569,815.06 | 7,935.43 |
09/17/2021 | 180.7195 | -0.44 | -0.24 | 180.76 | 5,427 | 0.04 | 0.02 | 220,754,457.10 | 8,087.90 |
09/16/2021 | 181.1566 | 1.16 | 0.64 | 181.34 | 3,974 | 0.18 | 0.10 | 221,288,450.87 | 8,107.42 |
09/15/2021 | 179.9987 | 1.09 | 0.61 | 179.83 | 9,127 | -0.17 | -0.09 | 219,873,976.06 | 8,055.44 |
09/14/2021 | 178.9045 | -1.16 | -0.64 | 178.89 | 13,007 | -0.01 | -0.01 | 218,537,372.35 | 8,006.31 |
09/13/2021 | 180.0643 | 0.04 | 0.02 | 180.03 | 4,068 | -0.03 | -0.02 | 219,954,103.51 | 8,058.22 |
09/10/2021 | 180.0237 | -1.14 | -0.63 | 180.10 | 3,950 | 0.08 | 0.04 | 219,904,577.18 | 8,056.41 |
09/09/2021 | 181.1630 | -0.56 | -0.31 | 181.24 | 15,985 | 0.08 | 0.04 | 221,296,207.08 | 8,107.40 |
09/08/2021 | 181.7211 | 0.48 | 0.26 | 181.89 | 17,533 | 0.17 | 0.09 | 231,063,978.55 | 8,132.34 |
09/07/2021 | 181.2418 | -0.43 | -0.23 | 181.13 | 177,304 | -0.11 | -0.06 | 257,640,779.46 | 8,110.78 |
09/03/2021 | 181.6680 | 0.02 | 0.01 | 181.50 | 4,153 | -0.17 | -0.09 | 258,246,745.52 | 8,129.57 |
09/02/2021 | 181.6513 | 0.55 | 0.30 | 181.46 | 7,124 | -0.19 | -0.11 | 258,222,933.82 | 8,128.89 |
09/01/2021 | 181.0999 | -0.23 | -0.13 | 181.07 | 9,765 | -0.03 | -0.02 | 257,439,162.02 | 8,104.11 |
08/31/2021 | 181.3285 | 0.63 | 0.35 | 181.34 | 7,974 | 0.01 | 0.01 | 257,764,141.41 | 8,115.69 |
08/30/2021 | 180.6983 | 1.36 | 0.76 | 180.93 | 187,951 | 0.23 | 0.13 | 220,728,527.96 | 8,087.50 |
08/27/2021 | 179.3392 | 0.41 | 0.23 | 179.38 | 11,287 | 0.04 | 0.02 | 219,068,420.75 | 8,026.39 |
08/26/2021 | 178.9317 | -1.83 | -1.01 | 179.04 | 6,792 | 0.11 | 0.06 | 218,570,558.73 | 8,008.06 |
08/25/2021 | 180.7605 | 0.42 | 0.23 | 180.84 | 3,100 | 0.08 | 0.04 | 220,804,607.47 | 8,089.91 |
08/24/2021 | 180.3447 | 0.82 | 0.46 | 180.37 | 6,192 | 0.03 | 0.01 | 220,296,583.15 | 8,071.20 |
08/23/2021 | 179.5218 | 0.74 | 0.41 | 179.71 | 7,392 | 0.19 | 0.10 | 219,291,458.59 | 8,034.27 |
08/20/2021 | 178.7849 | 2.03 | 1.15 | 178.95 | 7,922 | 0.17 | 0.09 | 218,391,319.60 | 8,001.03 |
08/19/2021 | 176.7542 | 0.18 | 0.10 | 176.89 | 8,221 | 0.14 | 0.08 | 215,910,700.87 | 7,909.98 |
08/18/2021 | 176.5735 | 0.11 | 0.06 | 176.59 | 3,505 | 0.02 | 0.01 | 215,689,989.26 | 7,902.42 |
08/17/2021 | 176.4606 | -3.23 | -1.80 | 176.46 | 11,222 | 0.00 | -0.00 | 215,552,086.37 | 7,897.29 |
08/16/2021 | 179.6929 | 0.67 | 0.38 | 179.53 | 9,147 | -0.16 | -0.09 | 219,500,426.59 | 8,042.38 |
08/13/2021 | 179.0209 | -0.75 | -0.42 | 178.90 | 2,100 | -0.12 | -0.07 | 218,679,537.12 | 8,012.05 |
08/12/2021 | 179.7741 | -0.45 | -0.25 | 179.53 | 1,583 | -0.25 | -0.14 | 219,599,649.96 | 8,045.82 |
08/11/2021 | 180.2226 | 1.08 | 0.60 | 180.25 | 8,009 | 0.03 | 0.02 | 220,147,508.72 | 8,066.85 |
08/10/2021 | 179.1438 | 1.86 | 1.05 | 178.98 | 3,523 | -0.16 | -0.09 | 227,786,854.90 | 8,018.88 |
08/09/2021 | 177.2798 | 0.06 | 0.04 | 177.39 | 97,129 | 0.11 | 0.06 | 225,416,753.02 | 7,935.37 |
08/06/2021 | 177.2162 | -0.70 | -0.39 | 177.20 | 2,696 | -0.02 | -0.01 | 234,196,754.89 | 7,932.29 |
08/05/2021 | 177.9123 | 0.99 | 0.56 | 177.85 | 4,983 | -0.06 | -0.04 | 235,116,645.23 | 7,963.38 |
08/04/2021 | 176.9189 | -1.57 | -0.88 | 176.92 | 7,525 | 0.00 | 0.00 | 233,803,796.11 | 7,918.83 |
08/03/2021 | 178.4847 | 2.24 | 1.27 | 178.37 | 37,755 | -0.11 | -0.06 | 226,948,793.57 | 7,988.85 |
08/02/2021 | 176.2452 | -0.43 | -0.24 | 176.19 | 368,355 | -0.06 | -0.03 | 276,974,850.94 | 7,888.52 |
07/30/2021 | 176.6729 | -3.08 | -1.71 | 176.63 | 9,817 | -0.04 | -0.02 | 277,646,967.44 | 7,907.52 |
07/29/2021 | 179.7552 | 0.76 | 0.42 | 179.74 | 10,297 | -0.02 | -0.01 | 282,490,845.94 | 8,045.31 |
07/28/2021 | 178.9964 | 0.08 | 0.05 | 179.20 | 12,209 | 0.20 | 0.11 | 281,298,411.55 | 8,011.51 |
07/27/2021 | 178.9120 | -1.53 | -0.85 | 178.94 | 10,291 | 0.03 | 0.02 | 281,165,760.14 | 8,007.65 |
07/26/2021 | 180.4466 | -0.34 | -0.19 | 180.50 | 217,474 | 0.05 | 0.03 | 256,510,415.57 | 8,076.26 |
07/23/2021 | 180.7889 | 1.65 | 0.92 | 180.71 | 7,642 | -0.08 | -0.04 | 256,996,972.50 | 8,091.35 |
07/22/2021 | 179.1416 | 0.88 | 0.49 | 179.10 | 6,376 | -0.04 | -0.02 | 254,655,298.38 | 8,017.54 |
07/21/2021 | 178.2612 | 0.78 | 0.44 | 178.23 | 6,424 | -0.03 | -0.02 | 253,403,870.36 | 7,978.67 |
07/20/2021 | 177.4824 | 2.32 | 1.32 | 177.50 | 8,776 | 0.02 | 0.01 | 252,296,659.61 | 7,943.74 |
07/19/2021 | 175.1618 | -1.34 | -0.76 | 175.04 | 184,685 | -0.12 | -0.07 | 266,514,070.02 | 7,840.29 |
07/16/2021 | 176.5047 | -1.38 | -0.77 | 176.33 | 15,948 | -0.17 | -0.10 | 268,557,356.97 | 7,900.15 |
07/15/2021 | 177.8831 | -0.09 | -0.05 | 177.85 | 8,244 | -0.03 | -0.02 | 270,654,613.81 | 7,961.75 |
07/14/2021 | 177.9758 | 0.65 | 0.37 | 177.96 | 8,802 | -0.02 | -0.01 | 270,795,652.45 | 7,965.82 |
07/13/2021 | 177.3265 | -1.04 | -0.58 | 177.29 | 23,721 | -0.04 | -0.02 | 278,674,113.29 | 7,936.70 |
07/12/2021 | 178.3626 | -0.12 | -0.07 | 178.37 | 151,364 | 0.01 | 0.00 | 271,384,252.16 | 7,982.98 |
07/09/2021 | 178.4823 | 1.81 | 1.02 | 178.48 | 4,209 | 0.00 | -0.00 | 271,566,348.50 | 7,988.11 |
07/08/2021 | 176.6742 | -0.93 | -0.53 | 176.25 | 11,285 | -0.42 | -0.24 | 259,981,509.91 | 7,907.12 |
07/07/2021 | 177.6082 | 0.72 | 0.41 | 177.62 | 29,987 | 0.01 | 0.01 | 261,356,031.86 | 7,948.84 |
07/06/2021 | 176.8850 | 0.36 | 0.21 | 177.09 | 151,371 | 0.21 | 0.12 | 260,291,724.91 | 7,916.41 |
07/02/2021 | 176.5206 | 1.24 | 0.71 | 176.52 | 5,157 | 0.00 | -0.00 | 259,755,521.20 | 7,899.87 |
07/01/2021 | 175.2771 | -0.29 | -0.16 | 175.46 | 6,540 | 0.18 | 0.10 | 257,925,623.89 | 7,844.31 |
06/30/2021 | 175.5640 | 0.64 | 0.36 | 175.58 | 6,497 | 0.02 | 0.01 | 258,347,874.95 | 7,857.48 |
06/29/2021 | 174.9265 | 0.54 | 0.31 | 174.91 | 7,700 | -0.02 | -0.01 | 257,409,765.99 | 7,829.10 |
06/28/2021 | 174.3845 | 0.31 | 0.18 | 174.39 | 117,512 | 0.00 | 0.00 | 256,612,207.93 | 7,804.78 |
06/25/2021 | 174.0754 | 0.63 | 0.36 | 174.13 | 5,230 | 0.05 | 0.03 | 256,157,358.00 | 7,790.73 |
06/24/2021 | 173.4427 | 0.13 | 0.08 | 173.43 | 9,136 | -0.01 | -0.01 | 255,226,344.23 | 7,762.35 |
06/23/2021 | 173.3105 | -0.21 | -0.12 | 173.36 | 42,447 | 0.05 | 0.03 | 255,031,729.09 | 7,756.36 |
06/22/2021 | 173.5203 | 1.88 | 1.10 | 173.53 | 75,339 | 0.01 | 0.01 | 255,340,434.26 | 7,765.67 |
06/21/2021 | 171.6359 | 1.89 | 1.12 | 171.62 | 33,538 | -0.02 | -0.01 | 252,567,488.56 | 7,681.30 |
06/18/2021 | 169.7430 | -1.69 | -0.99 | 169.75 | 6,591 | 0.01 | 0.00 | 258,269,285.29 | 7,596.16 |
06/17/2021 | 171.4345 | 1.10 | 0.64 | 171.43 | 11,714 | 0.00 | -0.00 | 260,842,859.57 | 7,671.90 |
06/16/2021 | 170.3392 | -0.89 | -0.52 | 170.35 | 13,173 | 0.01 | 0.01 | 250,659,465.50 | 7,622.72 |
06/15/2021 | 171.2243 | -0.32 | -0.19 | 171.21 | 5,923 | -0.01 | -0.01 | 251,961,906.85 | 7,662.56 |
06/14/2021 | 171.5464 | -0.29 | -0.17 | 171.48 | 77,371 | -0.07 | -0.04 | 252,435,848.65 | 7,676.92 |
06/11/2021 | 171.8344 | 0.89 | 0.52 | 171.86 | 6,679 | 0.03 | 0.01 | 252,859,575.64 | 7,689.60 |
06/10/2021 | 170.9424 | 1.12 | 0.66 | 170.96 | 12,746 | 0.02 | 0.01 | 234,452,848.24 | 7,649.57 |
06/09/2021 | 169.8208 | -1.04 | -0.61 | 169.97 | 5,374 | 0.15 | 0.09 | 224,423,422.38 | 7,599.25 |
06/08/2021 | 170.8602 | 0.83 | 0.49 | 170.87 | 6,912 | 0.01 | 0.01 | 225,797,006.56 | 7,645.77 |
06/07/2021 | 170.0290 | -0.39 | -0.23 | 170.07 | 108,022 | 0.04 | 0.02 | 224,698,581.51 | 7,608.47 |
06/04/2021 | 170.4225 | 0.38 | 0.23 | 170.40 | 6,718 | -0.02 | -0.01 | 225,218,552.73 | 7,626.04 |
06/03/2021 | 170.0375 | -0.46 | -0.27 | 170.07 | 69,720 | 0.03 | 0.02 | 233,211,663.44 | 7,608.72 |
06/02/2021 | 170.5002 | -0.04 | -0.02 | 170.52 | 11,383 | 0.02 | 0.01 | 233,846,268.64 | 7,629.44 |
06/01/2021 | 170.5410 | -0.24 | -0.14 | 170.50 | 214,358 | -0.05 | -0.03 | 216,848,106.57 | 7,632.70 |
05/28/2021 | 170.7835 | -0.35 | -0.21 | 170.81 | 6,655 | 0.03 | 0.02 | 217,156,519.23 | 7,643.41 |
05/27/2021 | 171.1384 | -0.47 | -0.27 | 171.10 | 7,793 | -0.04 | -0.02 | 217,607,777.87 | 7,659.10 |
05/26/2021 | 171.6073 | 0.27 | 0.16 | 171.61 | 4,760 | 0.00 | 0.00 | 218,203,991.05 | 7,680.04 |
05/25/2021 | 171.3383 | 0.39 | 0.23 | 171.29 | 16,252 | -0.05 | -0.03 | 217,862,009.20 | 7,667.91 |
05/24/2021 | 170.9526 | -0.16 | -0.10 | 170.94 | 9,694 | -0.01 | -0.01 | 217,371,489.32 | 7,650.53 |
05/21/2021 | 171.1174 | -0.46 | -0.27 | 171.11 | 9,779 | -0.01 | -0.00 | 217,581,081.82 | 7,657.72 |
05/20/2021 | 171.5785 | 0.88 | 0.52 | 171.54 | 13,632 | -0.04 | -0.02 | 218,167,389.42 | 7,678.31 |
05/19/2021 | 170.6991 | -0.73 | -0.42 | 170.74 | 17,312 | 0.04 | 0.02 | 217,049,227.21 | 7,639.36 |
05/18/2021 | 171.4270 | -0.63 | -0.37 | 171.53 | 9,665 | 0.10 | 0.06 | 217,974,775.48 | 7,671.86 |
05/17/2021 | 172.0603 | -0.04 | -0.02 | 172.09 | 9,964 | 0.03 | 0.02 | 218,780,002.64 | 7,700.48 |
05/14/2021 | 172.0980 | 1.63 | 0.96 | 172.17 | 13,368 | 0.07 | 0.04 | 218,827,872.46 | 7,701.95 |
05/13/2021 | 170.4687 | 2.01 | 1.20 | 170.55 | 18,728 | 0.08 | 0.05 | 216,756,210.21 | 7,629.01 |
05/12/2021 | 168.4550 | -4.97 | -2.87 | 168.34 | 26,742 | -0.11 | -0.07 | 214,195,722.96 | 7,539.09 |
05/11/2021 | 173.4299 | -2.16 | -1.23 | 173.25 | 25,577 | -0.18 | -0.10 | 220,521,532.52 | 7,762.16 |
05/10/2021 | 175.5869 | -0.76 | -0.43 | 175.68 | 16,653 | 0.09 | 0.05 | 223,264,123.43 | 7,858.62 |
05/07/2021 | 176.3479 | 1.38 | 0.79 | 176.44 | 8,415 | 0.09 | 0.05 | 224,231,835.87 | 7,892.54 |
05/06/2021 | 174.9696 | 1.97 | 1.14 | 175.02 | 11,322 | 0.05 | 0.03 | 222,479,227.51 | 7,830.78 |
05/05/2021 | 172.9967 | -0.81 | -0.46 | 173.00 | 43,485 | 0.00 | 0.00 | 219,970,664.89 | 7,743.14 |
05/04/2021 | 173.8048 | -0.96 | -0.55 | 173.85 | 40,712 | 0.05 | 0.03 | 220,998,238.15 | 7,779.25 |
05/03/2021 | 174.7604 | 1.11 | 0.64 | 174.75 | 225,523 | -0.01 | -0.01 | 248,427,346.72 | 7,821.96 |
04/30/2021 | 173.6493 | -0.63 | -0.36 | 173.66 | 8,701 | 0.01 | 0.01 | 246,847,810.75 | 7,772.01 |
04/29/2021 | 174.2830 | 1.86 | 1.08 | 174.35 | 20,493 | 0.07 | 0.04 | 247,748,675.64 | 7,800.31 |
04/28/2021 | 172.4251 | 0.09 | 0.05 | 172.45 | 9,585 | 0.02 | 0.01 | 245,107,620.36 | 7,717.36 |
04/27/2021 | 172.3367 | 0.72 | 0.42 | 172.45 | 31,198 | 0.11 | 0.07 | 253,598,745.81 | 7,713.26 |
04/26/2021 | 171.6187 | -0.90 | -0.52 | 171.50 | 100,619 | -0.12 | -0.07 | 252,542,201.80 | 7,680.99 |
04/23/2021 | 172.5163 | 0.90 | 0.53 | 172.52 | 7,323 | 0.00 | 0.00 | 253,863,101.25 | 7,721.11 |
04/22/2021 | 171.6145 | -1.44 | -0.83 | 171.64 | 16,675 | 0.03 | 0.01 | 252,536,079.64 | 7,680.60 |
04/21/2021 | 173.0499 | 1.21 | 0.70 | 173.08 | 21,495 | 0.03 | 0.02 | 245,995,848.65 | 7,745.53 |
04/20/2021 | 171.8426 | -0.98 | -0.57 | 171.88 | 71,124 | 0.04 | 0.02 | 235,687,400.30 | 7,691.33 |
04/19/2021 | 172.8268 | -0.86 | -0.49 | 172.76 | 210,801 | -0.07 | -0.04 | 202,471,891.03 | 7,735.61 |
04/16/2021 | 173.6862 | 1.22 | 0.71 | 173.87 | 12,376 | 0.18 | 0.11 | 203,478,770.02 | 7,773.90 |
04/15/2021 | 172.4663 | 1.37 | 0.80 | 172.39 | 23,136 | -0.08 | -0.04 | 202,049,628.62 | 7,719.15 |
04/14/2021 | 171.1007 | -0.49 | -0.29 | 171.03 | 20,236 | -0.07 | -0.04 | 200,449,726.10 | 7,657.72 |
04/13/2021 | 171.5938 | -0.35 | -0.21 | 171.64 | 9,059 | 0.04 | 0.02 | 209,607,142.60 | 7,679.71 |
04/12/2021 | 171.9465 | 0.48 | 0.28 | 172.14 | 217,016 | 0.19 | 0.11 | 235,829,982.76 | 7,695.43 |
04/09/2021 | 171.4700 | 1.76 | 1.04 | 171.44 | 28,803 | -0.03 | -0.02 | 235,176,401.07 | 7,673.88 |
04/08/2021 | 169.7054 | 0.54 | 0.32 | 169.71 | 48,890 | 0.01 | 0.01 | 232,756,270.00 | 7,594.83 |
04/07/2021 | 169.1681 | 0.11 | 0.07 | 169.18 | 10,774 | 0.01 | 0.01 | 232,019,266.44 | 7,570.71 |
04/06/2021 | 169.0540 | 0.20 | 0.12 | 168.98 | 42,867 | -0.07 | -0.04 | 231,862,750.26 | 7,565.53 |
04/05/2021 | 168.8542 | 2.79 | 1.68 | 168.86 | 23,605 | 0.01 | 0.00 | 231,588,799.80 | 7,556.64 |
04/01/2021 | 166.0675 | 1.04 | 0.63 | 165.89 | 213,558 | -0.18 | -0.11 | 194,553,177.33 | 7,431.80 |
03/31/2021 | 165.0254 | -0.01 | -0.00 | 165.08 | 8,929 | 0.05 | 0.03 | 193,332,353.35 | 7,385.10 |
03/30/2021 | 165.0333 | 0.13 | 0.08 | 165.17 | 7,508 | 0.14 | 0.08 | 193,341,675.53 | 7,385.97 |
03/29/2021 | 164.9006 | -0.00 | -0.00 | 164.89 | 22,093 | -0.01 | -0.01 | 193,186,190.44 | 7,379.96 |
03/26/2021 | 164.9023 | 3.09 | 1.91 | 164.98 | 11,782 | 0.08 | 0.05 | 193,188,128.33 | 7,379.82 |
03/25/2021 | 161.8167 | 1.47 | 0.92 | 162.09 | 13,315 | 0.27 | 0.17 | 189,573,245.63 | 7,241.71 |
03/24/2021 | 160.3484 | -0.96 | -0.59 | 160.74 | 9,163 | 0.39 | 0.24 | 187,853,136.72 | 7,175.95 |
03/23/2021 | 161.3043 | -0.56 | -0.35 | 161.39 | 6,010 | 0.09 | 0.05 | 188,973,022.09 | 7,218.65 |
03/22/2021 | 161.8688 | 1.23 | 0.77 | 161.82 | 14,470 | -0.05 | -0.03 | 189,634,339.54 | 7,243.83 |
03/19/2021 | 160.6339 | 2.44 | 1.54 | 160.49 | 7,333 | -0.14 | -0.09 | 188,187,626.24 | 7,188.10 |
03/18/2021 | 158.1960 | -1.94 | -1.21 | 158.15 | 15,737 | -0.05 | -0.03 | 185,331,490.53 | 7,078.72 |
03/17/2021 | 160.1326 | -0.11 | -0.07 | 160.04 | 6,774 | -0.09 | -0.06 | 187,600,357.58 | 7,166.22 |
03/16/2021 | 160.2432 | -0.36 | -0.22 | 160.30 | 10,729 | 0.06 | 0.04 | 187,729,871.46 | 7,171.36 |
03/15/2021 | 160.6038 | 1.43 | 0.90 | 160.66 | 14,955 | 0.06 | 0.03 | 188,152,358.84 | 7,187.45 |
03/12/2021 | 159.1749 | 1.08 | 0.69 | 159.24 | 17,351 | 0.07 | 0.04 | 186,478,314.64 | 7,123.35 |
03/11/2021 | 158.0912 | 1.19 | 0.76 | 158.12 | 8,108 | 0.03 | 0.02 | 185,208,683.79 | 7,074.70 |
03/10/2021 | 156.9040 | 1.56 | 1.00 | 157.00 | 20,617 | 0.10 | 0.06 | 183,817,906.50 | 7,021.42 |
03/09/2021 | 155.3445 | 2.58 | 1.69 | 155.39 | 14,020 | 0.05 | 0.03 | 181,990,903.19 | 6,952.84 |
03/08/2021 | 152.7678 | 0.97 | 0.64 | 152.87 | 13,642 | 0.10 | 0.07 | 178,972,231.65 | 6,837.33 |
03/05/2021 | 151.7954 | 2.14 | 1.43 | 151.77 | 27,537 | -0.03 | -0.02 | 177,832,955.39 | 6,793.57 |
03/04/2021 | 149.6574 | -2.07 | -1.36 | 149.54 | 24,466 | -0.12 | -0.08 | 175,328,219.48 | 6,697.71 |
03/03/2021 | 151.7241 | -2.63 | -1.70 | 151.83 | 10,089 | 0.10 | 0.07 | 177,749,514.48 | 6,790.25 |
03/02/2021 | 154.3504 | -1.96 | -1.26 | 154.41 | 29,671 | 0.06 | 0.04 | 180,826,324.35 | 6,907.85 |
03/01/2021 | 156.3144 | 2.76 | 1.79 | 156.21 | 11,891 | -0.10 | -0.07 | 190,942,907.72 | 6,995.77 |
02/26/2021 | 153.5587 | -0.17 | -0.11 | 153.60 | 14,246 | 0.04 | 0.03 | 187,576,685.60 | 6,872.36 |
02/25/2021 | 153.7246 | -3.72 | -2.36 | 153.76 | 25,823 | 0.04 | 0.02 | 187,779,318.86 | 6,879.59 |
02/24/2021 | 157.4472 | -1.42 | -0.89 | 157.53 | 64,329 | 0.08 | 0.05 | 192,326,648.07 | 7,046.30 |
02/23/2021 | 158.8624 | -1.23 | -0.77 | 158.99 | 13,940 | 0.13 | 0.08 | 194,055,294.26 | 7,109.63 |
02/22/2021 | 160.0963 | -2.12 | -1.31 | 160.14 | 9,651 | 0.04 | 0.03 | 195,562,600.87 | 7,164.84 |
02/19/2021 | 162.2140 | -0.94 | -0.58 | 162.14 | 7,415 | -0.07 | -0.05 | 198,149,429.15 | 7,259.50 |
02/18/2021 | 163.1545 | -0.78 | -0.48 | 163.14 | 15,241 | -0.01 | -0.01 | 207,456,055.95 | 7,301.57 |
02/17/2021 | 163.9381 | 1.76 | 1.08 | 164.09 | 13,800 | 0.15 | 0.09 | 208,452,365.63 | 7,337.19 |
02/16/2021 | 162.1786 | -0.30 | -0.18 | 162.22 | 18,234 | 0.04 | 0.02 | 206,215,062.42 | 7,258.31 |
02/12/2021 | 162.4757 | 0.20 | 0.12 | 162.43 | 21,354 | -0.04 | -0.03 | 206,592,853.04 | 7,271.71 |
02/11/2021 | 162.2762 | -1.10 | -0.67 | 162.08 | 6,992 | -0.20 | -0.12 | 206,339,174.73 | 7,262.70 |
02/10/2021 | 163.3738 | -0.15 | -0.09 | 163.29 | 6,036 | -0.08 | -0.05 | 207,734,831.49 | 7,312.15 |
02/09/2021 | 163.5269 | -0.04 | -0.02 | 163.44 | 9,562 | -0.09 | -0.06 | 207,929,456.52 | 7,319.30 |
02/08/2021 | 163.5649 | 0.84 | 0.51 | 163.38 | 5,136 | -0.19 | -0.11 | 207,977,820.80 | 7,320.93 |
02/05/2021 | 162.7297 | 0.35 | 0.22 | 162.64 | 8,922 | -0.09 | -0.06 | 206,915,831.84 | 7,283.33 |
02/04/2021 | 162.3795 | 1.85 | 1.15 | 162.29 | 11,316 | -0.09 | -0.06 | 206,470,559.33 | 7,267.58 |
02/03/2021 | 160.5287 | 0.26 | 0.16 | 160.52 | 83,953 | 0.00 | -0.00 | 204,117,261.19 | 7,184.84 |
02/02/2021 | 160.2712 | 2.28 | 1.44 | 160.39 | 7,395 | 0.12 | 0.07 | 203,789,754.17 | 7,173.24 |
02/01/2021 | 157.9961 | 1.54 | 0.98 | 158.20 | 7,677 | 0.20 | 0.13 | 200,896,925.61 | 7,071.31 |
01/29/2021 | 156.4600 | -3.14 | -1.97 | 156.89 | 13,036 | 0.43 | 0.27 | 198,943,727.90 | 7,002.48 |
01/28/2021 | 159.6038 | 1.27 | 0.80 | 160.01 | 17,290 | 0.41 | 0.25 | 202,941,208.99 | 7,143.02 |
01/27/2021 | 158.3295 | -4.64 | -2.84 | 158.32 | 68,963 | -0.01 | -0.00 | 201,320,848.68 | 7,085.90 |
01/26/2021 | 162.9646 | 0.40 | 0.25 | 162.98 | 3,899 | 0.02 | 0.01 | 207,214,546.08 | 7,293.35 |
01/25/2021 | 162.5609 | -0.26 | -0.16 | 162.50 | 9,771 | -0.07 | -0.04 | 206,701,200.73 | 7,275.21 |
01/22/2021 | 162.8202 | -0.04 | -0.02 | 162.93 | 2,980 | 0.11 | 0.07 | 207,030,931.59 | 7,286.61 |
01/21/2021 | 162.8565 | 0.83 | 0.51 | 162.93 | 8,725 | 0.07 | 0.05 | 207,077,077.12 | 7,288.16 |
01/20/2021 | 162.0245 | 2.63 | 1.65 | 162.09 | 9,172 | 0.07 | 0.04 | 206,019,127.93 | 7,251.48 |
01/19/2021 | 159.3954 | -1.15 | -0.71 | 159.38 | 16,676 | -0.01 | -0.01 | 202,676,243.86 | 7,133.74 |
01/15/2021 | 160.5414 | -0.31 | -0.19 | 160.51 | 8,277 | -0.03 | -0.02 | 204,133,407.55 | 7,185.15 |
01/14/2021 | 160.8500 | -1.20 | -0.74 | 160.86 | 7,345 | 0.01 | 0.01 | 204,525,698.49 | 7,198.89 |
01/13/2021 | 162.0505 | -0.20 | -0.12 | 162.15 | 7,864 | 0.10 | 0.06 | 206,052,249.51 | 7,252.55 |
01/12/2021 | 162.2469 | 1.28 | 0.79 | 162.37 | 162 | 0.12 | 0.08 | 206,301,923.36 | 7,261.27 |
01/11/2021 | 160.9715 | -0.37 | -0.23 | 161.00 | 27,273 | 0.03 | 0.02 | 204,680,188.49 | 7,204.12 |
01/08/2021 | 161.3446 | 1.14 | 0.71 | 161.30 | 18,684 | -0.04 | -0.03 | 205,154,663.17 | 7,220.61 |
01/07/2021 | 160.2035 | 1.14 | 0.72 | 160.23 | 10,833 | 0.03 | 0.02 | 203,703,701.99 | 7,169.47 |
01/06/2021 | 159.0610 | 1.47 | 0.93 | 158.98 | 60,554 | -0.08 | -0.05 | 202,250,939.78 | 7,118.64 |
01/05/2021 | 157.5926 | 1.33 | 0.85 | 157.53 | 7,965 | -0.06 | -0.04 | 200,383,917.55 | 7,052.87 |
01/04/2021 | 156.2591 | -0.70 | -0.45 | 156.43 | 36,137 | 0.17 | 0.11 | 198,688,338.78 | 6,993.13 |
12/31/2020 | 156.9609 | -0.08 | -0.05 | 157.08 | 11,933 | 0.12 | 0.08 | 199,580,669.66 | 7,024.41 |
12/30/2020 | 157.0431 | -0.16 | -0.10 | 157.10 | 7,503 | 0.06 | 0.04 | 199,685,157.16 | 7,028.25 |
12/29/2020 | 157.2056 | 0.09 | 0.05 | 157.18 | 7,032 | -0.02 | -0.01 | 199,891,734.02 | 7,035.46 |
12/28/2020 | 157.1203 | 1.34 | 1.51 | 157.12 | 8,886 | 0.00 | -0.00 | 199,783,279.84 | 7,031.57 |
12/24/2020 | 155.7771 | -0.06 | -0.04 | 155.83 | 6,340 | 0.05 | 0.03 | 198,075,402.69 | 6,971.21 |
12/23/2020 | 155.8332 | 0.05 | 0.03 | 156.01 | 10,276 | 0.18 | 0.11 | 198,146,698.79 | 6,973.65 |
12/22/2020 | 155.7857 | -0.57 | -0.37 | 155.73 | 10,309 | -0.06 | -0.04 | 198,086,377.82 | 6,971.46 |
12/21/2020 | 156.3594 | -1.11 | -0.70 | 156.24 | 15,224 | -0.12 | -0.08 | 198,815,816.15 | 6,997.06 |
12/18/2020 | 157.4646 | -1.10 | -0.69 | 157.26 | 11,835 | -0.20 | -0.13 | 208,094,348.29 | 7,001.26 |
12/17/2020 | 158.5651 | 1.01 | 0.64 | 158.57 | 14,662 | 0.00 | 0.00 | 209,548,719.48 | 7,050.23 |
12/16/2020 | 157.5554 | 1.00 | 0.64 | 157.78 | 8,356 | 0.22 | 0.14 | 200,336,552.92 | 7,005.17 |
12/15/2020 | 156.5519 | 1.16 | 0.74 | 156.47 | 5,080 | -0.08 | -0.05 | 199,060,569.47 | 6,960.38 |
12/14/2020 | 155.3963 | -0.43 | -0.28 | 155.60 | 8,104 | 0.20 | 0.13 | 197,591,186.46 | 6,908.81 |
12/11/2020 | 155.8311 | -0.59 | -0.38 | 155.91 | 11,697 | 0.08 | 0.05 | 198,144,004.63 | 6,928.19 |
12/10/2020 | 156.4249 | -0.64 | -0.41 | 156.45 | 6,388 | 0.02 | 0.01 | 198,899,097.66 | 6,954.59 |
12/09/2020 | 157.0612 | 0.01 | 0.01 | 157.17 | 11,598 | 0.11 | 0.07 | 199,708,177.73 | 6,983.57 |
12/08/2020 | 157.0512 | -0.06 | -0.04 | 157.15 | 25,737 | 0.10 | 0.06 | 199,695,451.72 | 6,983.06 |
12/07/2020 | 157.1160 | -1.14 | -0.72 | 157.21 | 41,072 | 0.09 | 0.06 | 199,777,840.35 | 6,985.88 |
12/04/2020 | 158.2581 | 0.10 | 0.06 | 158.15 | 13,390 | -0.11 | -0.07 | 201,230,072.99 | 7,036.56 |
12/03/2020 | 158.1572 | 0.10 | 0.07 | 157.86 | 8,324 | -0.29 | -0.19 | 201,101,756.58 | 7,032.00 |
12/02/2020 | 158.0524 | -0.97 | -0.61 | 158.01 | 37,479 | -0.04 | -0.03 | 200,968,500.74 | 7,027.26 |
12/01/2020 | 159.0232 | 1.24 | 0.78 | 158.93 | 16,945 | -0.09 | -0.06 | 202,202,888.84 | 7,071.62 |
11/30/2020 | 157.7852 | -0.43 | -0.27 | 158.02 | 44,999 | 0.23 | 0.15 | 200,628,708.59 | 7,019.29 |
11/27/2020 | 158.2184 | 0.32 | 0.20 | 158.13 | 8,814 | -0.09 | -0.06 | 201,179,602.75 | 7,038.48 |
11/25/2020 | 157.8968 | 0.23 | 0.15 | 157.88 | 11,682 | -0.02 | -0.01 | 192,875,874.76 | 7,024.04 |
11/24/2020 | 157.6681 | 2.05 | 1.32 | 157.79 | 15,025 | 0.12 | 0.08 | 192,596,432.93 | 7,013.80 |
11/23/2020 | 155.6169 | 1.23 | 0.80 | 155.66 | 11,203 | 0.04 | 0.02 | 190,090,880.75 | 6,922.47 |
11/20/2020 | 154.3834 | -0.73 | -0.47 | 154.40 | 13,164 | 0.02 | 0.01 | 188,584,120.09 | 6,867.40 |
11/19/2020 | 155.1129 | 0.96 | 0.63 | 155.07 | 9,385 | -0.04 | -0.03 | 189,475,237.12 | 6,899.79 |
11/18/2020 | 154.1480 | -1.24 | -0.80 | 154.26 | 13,600 | 0.11 | 0.07 | 188,296,609.80 | 6,856.80 |
11/17/2020 | 155.3867 | -2.51 | -1.59 | 155.47 | 14,523 | 0.08 | 0.05 | 189,809,634.99 | 6,912.43 |
11/16/2020 | 157.8996 | 1.24 | 0.79 | 157.76 | 20,106 | -0.14 | -0.09 | 192,879,240.26 | 7,024.55 |
11/13/2020 | 156.6556 | 2.27 | 1.47 | 156.75 | 13,302 | 0.09 | 0.06 | 191,359,715.58 | 6,969.03 |
11/12/2020 | 154.3861 | -0.50 | -0.32 | 154.31 | 13,719 | -0.08 | -0.05 | 188,587,455.86 | 6,868.14 |
11/11/2020 | 154.8866 | 1.15 | 0.75 | 154.87 | 12,176 | -0.02 | -0.01 | 189,198,829.21 | 6,890.57 |
11/10/2020 | 153.7394 | 0.73 | 0.47 | 153.68 | 16,753 | -0.06 | -0.04 | 187,797,398.21 | 6,839.48 |
11/09/2020 | 153.0131 | -2.99 | -1.92 | 153.07 | 18,125 | 0.06 | 0.04 | 186,910,244.29 | 6,807.12 |
11/06/2020 | 156.0048 | 0.55 | 0.35 | 156.01 | 11,522 | 0.01 | 0.00 | 190,564,641.36 | 6,939.96 |
11/05/2020 | 155.4591 | 2.75 | 1.80 | 155.42 | 11,004 | -0.04 | -0.03 | 189,898,147.89 | 6,915.63 |
11/04/2020 | 152.7077 | 3.15 | 2.11 | 152.76 | 12,289 | 0.05 | 0.03 | 186,537,167.59 | 6,793.21 |
11/03/2020 | 149.5536 | 3.45 | 2.36 | 149.86 | 9,459 | 0.31 | 0.20 | 182,684,316.62 | 6,652.88 |
11/02/2020 | 146.1075 | 1.82 | 1.26 | 146.01 | 10,048 | -0.10 | -0.07 | 178,474,887.44 | 6,499.58 |
10/30/2020 | 144.2924 | -2.70 | -1.83 | 144.23 | 18,331 | -0.06 | -0.04 | 176,257,630.98 | 6,418.74 |
10/29/2020 | 146.9884 | 0.48 | 0.33 | 147.31 | 8,251 | 0.33 | 0.22 | 179,550,931.58 | 6,538.50 |
10/28/2020 | 146.5091 | -4.24 | -2.81 | 146.58 | 13,473 | 0.07 | 0.05 | 178,965,449.59 | 6,517.31 |
10/27/2020 | 150.7520 | 0.05 | 0.03 | 150.75 | 5,124 | 0.00 | -0.00 | 184,148,230.76 | 6,705.91 |
10/26/2020 | 150.7015 | -2.40 | -1.57 | 150.83 | 15,435 | 0.13 | 0.09 | 184,086,601.30 | 6,703.61 |
10/23/2020 | 153.1028 | 1.19 | 0.78 | 153.01 | 35,522 | -0.10 | -0.06 | 187,019,801.83 | 6,810.19 |
10/22/2020 | 151.9122 | -0.71 | -0.47 | 151.81 | 5,920 | -0.10 | -0.07 | 185,565,418.58 | 6,757.18 |
10/21/2020 | 152.6270 | -0.81 | -0.52 | 152.52 | 5,592 | -0.11 | -0.07 | 186,438,623.63 | 6,788.90 |
10/20/2020 | 153.4323 | 0.80 | 0.53 | 153.59 | 19,145 | 0.16 | 0.10 | 187,422,269.00 | 6,825.39 |
10/19/2020 | 152.6303 | -2.43 | -1.57 | 152.75 | 10,815 | 0.12 | 0.08 | 186,442,681.16 | 6,790.05 |
10/16/2020 | 155.0610 | -0.68 | -0.44 | 155.12 | 10,813 | 0.06 | 0.04 | 189,411,826.16 | 6,897.90 |
10/15/2020 | 155.7390 | 0.66 | 0.42 | 155.69 | 10,829 | -0.05 | -0.03 | 190,239,999.88 | 6,927.97 |
10/14/2020 | 155.0808 | -1.77 | -1.13 | 155.18 | 16,214 | 0.10 | 0.06 | 189,435,985.88 | 6,898.64 |
10/13/2020 | 156.8475 | 0.55 | 0.35 | 156.98 | 13,373 | 0.13 | 0.09 | 191,594,045.53 | 6,977.11 |
10/12/2020 | 156.2956 | 2.41 | 1.57 | 156.26 | 12,409 | -0.04 | -0.02 | 190,919,900.01 | 6,952.51 |
10/09/2020 | 153.8810 | 1.39 | 0.91 | 153.94 | 32,931 | 0.06 | 0.04 | 187,970,366.54 | 6,844.98 |
10/08/2020 | 152.4904 | 1.12 | 0.74 | 152.51 | 7,590 | 0.02 | 0.01 | 186,271,705.43 | 6,783.11 |
10/07/2020 | 151.3694 | 2.84 | 1.91 | 151.43 | 6,620 | 0.06 | 0.04 | 184,902,366.23 | 6,733.21 |
10/06/2020 | 148.5270 | -2.71 | -1.79 | 148.61 | 11,472 | 0.08 | 0.06 | 181,430,286.08 | 6,606.81 |
10/05/2020 | 151.2384 | 1.93 | 1.29 | 151.28 | 11,714 | 0.04 | 0.03 | 184,742,426.75 | 6,727.27 |
10/02/2020 | 149.3087 | -1.42 | -0.94 | 149.75 | 6,312 | 0.44 | 0.30 | 182,385,225.37 | 6,641.45 |
10/01/2020 | 150.7323 | 1.86 | 1.25 | 150.65 | 9,237 | -0.08 | -0.05 | 184,124,170.65 | 6,704.66 |
09/30/2020 | 148.8720 | 2.00 | 1.36 | 148.88 | 8,436 | 0.01 | 0.01 | 181,851,769.52 | 6,622.30 |
09/29/2020 | 146.8747 | -0.88 | -0.59 | 146.99 | 8,236 | 0.12 | 0.08 | 179,412,051.84 | 6,533.69 |
09/28/2020 | 147.7534 | 2.60 | 1.79 | 147.70 | 9,508 | -0.05 | -0.04 | 180,485,364.73 | 6,572.67 |
09/25/2020 | 145.1527 | 1.77 | 1.23 | 145.27 | 5,000 | 0.12 | 0.08 | 177,308,577.41 | 6,456.92 |
09/24/2020 | 143.3856 | 0.03 | 0.02 | 143.40 | 9,373 | 0.02 | 0.01 | 175,149,968.22 | 6,378.33 |
09/23/2020 | 143.3521 | -3.32 | -2.26 | 143.38 | 4,776 | 0.03 | 0.02 | 175,109,030.12 | 6,376.78 |
09/22/2020 | 146.6696 | 2.43 | 1.68 | 146.73 | 6,679 | 0.06 | 0.04 | 179,161,453.91 | 6,524.14 |
09/21/2020 | 144.2413 | -0.96 | -0.66 | 144.25 | 47,502 | 0.01 | 0.00 | 168,983,110.36 | 6,416.17 |
09/18/2020 | 145.2019 | -1.05 | -0.72 | 145.25 | 9,021 | 0.05 | 0.03 | 177,368,563.77 | 6,458.27 |
09/17/2020 | 146.2516 | -1.23 | -0.83 | 146.12 | 6,883 | -0.13 | -0.09 | 178,650,834.77 | 6,504.97 |
09/16/2020 | 147.4798 | -1.07 | -0.72 | 147.50 | 11,009 | 0.02 | 0.01 | 165,403,149.37 | 6,559.60 |
09/15/2020 | 148.5495 | 1.22 | 0.83 | 148.59 | 10,075 | 0.04 | 0.03 | 166,602,888.01 | 6,607.20 |
09/14/2020 | 147.3249 | 1.28 | 0.88 | 147.38 | 7,635 | 0.06 | 0.04 | 165,229,399.27 | 6,552.59 |
09/11/2020 | 146.0434 | -0.09 | -0.06 | 146.12 | 32,234 | 0.08 | 0.05 | 163,792,229.85 | 6,495.57 |
09/10/2020 | 146.1344 | -2.82 | -1.89 | 146.30 | 17,402 | 0.17 | 0.11 | 163,894,296.35 | 6,499.57 |
09/09/2020 | 148.9503 | 3.07 | 2.11 | 149.01 | 18,859 | 0.06 | 0.04 | 167,052,338.60 | 6,624.88 |
09/08/2020 | 145.8794 | -3.28 | -2.20 | 145.82 | 52,715 | -0.06 | -0.04 | 163,608,290.51 | 6,488.07 |
09/04/2020 | 149.1580 | -1.75 | -1.16 | 149.20 | 22,220 | 0.04 | 0.03 | 167,285,363.12 | 6,633.80 |
09/03/2020 | 150.9060 | -5.03 | -3.23 | 151.00 | 26,172 | 0.09 | 0.06 | 169,245,763.66 | 6,711.59 |
09/02/2020 | 155.9370 | 2.05 | 1.33 | 156.02 | 14,308 | 0.08 | 0.05 | 174,888,192.93 | 6,935.54 |
09/01/2020 | 153.8830 | 1.70 | 1.12 | 153.89 | 7,319 | 0.01 | 0.00 | 172,584,499.56 | 6,845.21 |
08/31/2020 | 152.1817 | -0.19 | -0.13 | 152.05 | 11,420 | -0.13 | -0.09 | 170,676,462.60 | 6,769.40 |
08/28/2020 | 152.3747 | 0.48 | 0.32 | 152.48 | 8,532 | 0.11 | 0.07 | 170,892,953.36 | 6,777.90 |
08/27/2020 | 151.8912 | -0.31 | -0.20 | 151.92 | 12,082 | 0.03 | 0.02 | 170,350,633.00 | 6,756.32 |
08/26/2020 | 152.2007 | 1.59 | 1.06 | 152.29 | 7,758 | 0.09 | 0.06 | 170,697,804.44 | 6,770.03 |
08/25/2020 | 150.6106 | 0.55 | 0.36 | 150.57 | 17,992 | -0.04 | -0.03 | 168,914,484.66 | 6,699.18 |
08/24/2020 | 150.0640 | 1.35 | 0.91 | 149.89 | 9,244 | -0.17 | -0.12 | 168,301,431.67 | 6,674.79 |
08/21/2020 | 148.7181 | 0.58 | 0.39 | 148.64 | 9,190 | -0.08 | -0.05 | 159,356,055.90 | 6,614.71 |
08/20/2020 | 148.1427 | -0.83 | -0.56 | 148.16 | 12,112 | 0.02 | 0.01 | 158,739,496.45 | 6,589.04 |
08/19/2020 | 148.9765 | -0.44 | -0.30 | 149.02 | 22,718 | 0.04 | 0.03 | 152,184,100.75 | 6,626.05 |
08/18/2020 | 149.4203 | 0.76 | 0.51 | 149.55 | 30,807 | 0.13 | 0.09 | 152,637,493.21 | 6,645.77 |
08/17/2020 | 148.6598 | 2.40 | 1.64 | 148.74 | 17,196 | 0.08 | 0.05 | 151,860,544.74 | 6,612.89 |
08/14/2020 | 146.2615 | 0.75 | 0.51 | 146.22 | 7,526 | -0.04 | -0.03 | 149,410,668.09 | 6,506.01 |
08/13/2020 | 145.5133 | -0.46 | -0.32 | 145.50 | 7,852 | -0.02 | -0.01 | 148,646,332.03 | 6,472.81 |
08/12/2020 | 145.9764 | 2.43 | 1.69 | 146.00 | 66,545 | 0.02 | 0.02 | 141,820,607.85 | 6,494.29 |
08/11/2020 | 143.5457 | -1.33 | -0.92 | 143.54 | 10,763 | -0.01 | -0.00 | 139,459,066.26 | 6,386.12 |
08/10/2020 | 144.8719 | 0.85 | 0.59 | 144.92 | 6,377 | 0.04 | 0.03 | 140,747,555.06 | 6,445.05 |
08/07/2020 | 144.0192 | 0.27 | 0.19 | 144.00 | 6,669 | -0.02 | -0.01 | 139,919,086.11 | 6,406.96 |
08/06/2020 | 143.7523 | -0.08 | -0.06 | 143.84 | 6,917 | 0.09 | 0.06 | 139,659,772.74 | 6,395.05 |
08/05/2020 | 143.8339 | 0.45 | 0.31 | 143.94 | 8,547 | 0.11 | 0.07 | 139,739,105.26 | 6,398.60 |
08/04/2020 | 143.3824 | 1.41 | 0.99 | 143.31 | 4,978 | -0.07 | -0.05 | 139,300,485.93 | 6,378.45 |
08/03/2020 | 141.9733 | 0.32 | 0.23 | 142.11 | 9,876 | 0.14 | 0.10 | 137,931,487.18 | 6,315.72 |
07/31/2020 | 141.6511 | 0.92 | 0.65 | 141.47 | 8,341 | -0.18 | -0.13 | 137,618,411.34 | 6,301.24 |
07/30/2020 | 140.7347 | 0.20 | 0.14 | 140.72 | 8,025 | -0.01 | -0.01 | 136,728,153.79 | 6,260.41 |
07/29/2020 | 140.5391 | 1.15 | 0.82 | 140.49 | 6,200 | -0.05 | -0.03 | 136,538,044.68 | 6,251.84 |
07/28/2020 | 139.3929 | -0.78 | -0.55 | 139.47 | 7,848 | 0.08 | 0.06 | 135,424,530.75 | 6,200.84 |
07/27/2020 | 140.1699 | 0.65 | 0.47 | 140.18 | 8,764 | 0.01 | 0.01 | 136,179,362.00 | 6,235.34 |
07/24/2020 | 139.5176 | 0.07 | 0.05 | 139.41 | 6,353 | -0.10 | -0.07 | 135,545,702.59 | 6,206.15 |
07/23/2020 | 139.4484 | -1.90 | -1.34 | 139.38 | 11,073 | -0.07 | -0.05 | 128,506,024.48 | 6,203.00 |
07/22/2020 | 141.3484 | 0.70 | 0.50 | 141.35 | 5,000 | 0.01 | 0.00 | 130,256,946.47 | 6,287.45 |
07/21/2020 | 140.6509 | 0.45 | 0.32 | 140.56 | 6,995 | -0.09 | -0.06 | 129,614,151.60 | 6,256.98 |
07/20/2020 | 140.2018 | 2.05 | 1.49 | 140.33 | 10,686 | 0.12 | 0.09 | 129,200,271.52 | 6,237.35 |
07/17/2020 | 138.1485 | -0.17 | -0.12 | 138.19 | 8,236 | 0.04 | 0.03 | 127,308,122.38 | 6,145.54 |
07/16/2020 | 138.3175 | 0.17 | 0.12 | 138.30 | 4,547 | -0.02 | -0.01 | 127,463,883.58 | 6,153.08 |
07/15/2020 | 138.1499 | 0.62 | 0.45 | 138.11 | 30,798 | -0.04 | -0.03 | 127,309,438.08 | 6,145.66 |
07/14/2020 | 137.5253 | 1.37 | 1.01 | 137.60 | 21,195 | 0.07 | 0.05 | 126,733,808.22 | 6,118.01 |
07/13/2020 | 136.1509 | -1.80 | -1.31 | 136.08 | 21,939 | -0.07 | -0.05 | 118,659,746.55 | 6,057.07 |
07/10/2020 | 137.9551 | 1.26 | 0.92 | 137.97 | 7,657 | 0.01 | 0.01 | 120,232,159.69 | 6,137.13 |
07/09/2020 | 136.6931 | 0.73 | 0.53 | 136.74 | 7,963 | 0.05 | 0.04 | 119,132,244.09 | 6,081.26 |
07/08/2020 | 135.9666 | 0.84 | 0.62 | 135.96 | 9,496 | 0.00 | -0.00 | 118,499,100.37 | 6,048.47 |
07/07/2020 | 135.1263 | -1.03 | -0.76 | 135.52 | 12,037 | 0.39 | 0.29 | 117,766,755.44 | 6,010.86 |
07/06/2020 | 136.1594 | 2.13 | 1.59 | 136.21 | 32,326 | 0.05 | 0.04 | 118,667,097.85 | 6,056.51 |
07/02/2020 | 134.0259 | 0.62 | 0.47 | 133.85 | 25,722 | -0.18 | -0.13 | 116,807,726.46 | 5,961.60 |
07/01/2020 | 133.4024 | 0.92 | 0.69 | 133.34 | 11,557 | -0.06 | -0.05 | 116,264,356.73 | 5,933.85 |
06/30/2020 | 132.4841 | 1.50 | 1.14 | 132.54 | 13,861 | 0.06 | 0.04 | 115,464,034.24 | 5,893.27 |
06/29/2020 | 130.9886 | 1.78 | 1.38 | 130.77 | 7,673 | -0.22 | -0.17 | 114,160,614.17 | 5,827.04 |
06/26/2020 | 129.2093 | -2.11 | -1.61 | 129.24 | 12,157 | 0.03 | 0.03 | 112,609,889.44 | 5,748.00 |
06/25/2020 | 131.3193 | 0.31 | 0.24 | 131.24 | 18,855 | -0.08 | -0.06 | 114,448,824.06 | 5,841.63 |
06/24/2020 | 131.0055 | -2.23 | -1.67 | 131.03 | 25,273 | 0.02 | 0.02 | 114,175,332.34 | 5,827.81 |
06/23/2020 | 133.2330 | 0.69 | 0.52 | 133.30 | 54,242 | 0.07 | 0.05 | 116,116,717.47 | 5,926.51 |
06/22/2020 | 132.5460 | 1.08 | 0.83 | 132.54 | 44,659 | -0.01 | -0.00 | 115,517,927.91 | 5,895.94 |
06/19/2020 | 131.4613 | 0.13 | 0.10 | 131.43 | 38,752 | -0.03 | -0.02 | 121,145,655.49 | 5,847.33 |
06/18/2020 | 131.3298 | -0.60 | -0.45 | 131.23 | 7,169 | -0.10 | -0.08 | 121,024,512.11 | 5,841.42 |
06/17/2020 | 131.9295 | 0.08 | 0.06 | 131.84 | 26,296 | -0.09 | -0.07 | 114,980,682.66 | 5,868.08 |
06/16/2020 | 131.8526 | 3.21 | 2.50 | 131.47 | 30,912 | -0.38 | -0.29 | 114,913,615.34 | 5,864.60 |
06/15/2020 | 128.6408 | 0.90 | 0.71 | 128.45 | 13,999 | -0.19 | -0.15 | 112,114,448.96 | 5,721.42 |
06/12/2020 | 127.7385 | -0.01 | -0.01 | 127.87 | 9,859 | 0.13 | 0.10 | 111,328,088.20 | 5,681.05 |
06/11/2020 | 127.7520 | -5.13 | -3.86 | 127.86 | 53,981 | 0.11 | 0.08 | 104,952,212.47 | 5,681.60 |
06/10/2020 | 132.8843 | -0.53 | -0.39 | 133.02 | 11,577 | 0.14 | 0.11 | 109,168,528.20 | 5,910.26 |
06/09/2020 | 133.4095 | -0.19 | -0.14 | 133.52 | 20,865 | 0.11 | 0.08 | 109,600,073.56 | 5,933.80 |
06/08/2020 | 133.6028 | 1.43 | 1.09 | 133.60 | 17,785 | 0.00 | -0.00 | 109,758,858.41 | 5,942.34 |
06/05/2020 | 132.1681 | 2.13 | 1.64 | 132.25 | 71,396 | 0.08 | 0.06 | 108,580,176.40 | 5,878.23 |
06/04/2020 | 130.0386 | -1.08 | -0.83 | 130.01 | 18,909 | -0.03 | -0.02 | 106,830,763.97 | 5,783.29 |
06/03/2020 | 131.1219 | 0.74 | 0.57 | 131.07 | 71,432 | -0.05 | -0.04 | 107,720,730.81 | 5,831.51 |
06/02/2020 | 130.3833 | 1.13 | 0.88 | 130.32 | 6,668 | -0.07 | -0.05 | 107,113,929.47 | 5,799.66 |
06/01/2020 | 129.2516 | 0.34 | 0.27 | 129.27 | 13,668 | 0.02 | 0.01 | 106,184,175.51 | 5,749.19 |
05/29/2020 | 128.9099 | 1.51 | 1.19 | 128.89 | 16,697 | -0.02 | -0.02 | 99,458,017.86 | 5,733.92 |
05/28/2020 | 127.3962 | -0.45 | -0.35 | 127.44 | 19,066 | 0.04 | 0.03 | 98,290,129.40 | 5,666.44 |
05/27/2020 | 127.8471 | 1.75 | 1.38 | 127.78 | 18,497 | -0.07 | -0.05 | 98,637,989.63 | 5,686.47 |
05/26/2020 | 126.1012 | 0.92 | 0.74 | 126.25 | 15,814 | 0.15 | 0.12 | 97,290,950.43 | 5,608.65 |
05/22/2020 | 125.1785 | -0.45 | -0.36 | 125.13 | 10,319 | -0.05 | -0.04 | 96,579,119.52 | 5,567.35 |
05/21/2020 | 125.6261 | -0.13 | -0.10 | 125.70 | 19,885 | 0.07 | 0.06 | 96,924,392.17 | 5,587.22 |
05/20/2020 | 125.7532 | 0.68 | 0.54 | 125.79 | 15,279 | 0.03 | 0.03 | 97,022,483.69 | 5,592.88 |
05/19/2020 | 125.0734 | -0.75 | -0.60 | 125.13 | 10,408 | 0.06 | 0.05 | 96,498,006.62 | 5,562.54 |
05/18/2020 | 125.8240 | 3.33 | 2.72 | 125.89 | 10,875 | 0.07 | 0.05 | 97,077,136.00 | 5,596.85 |
05/15/2020 | 122.4907 | 1.88 | 1.56 | 122.49 | 10,890 | 0.00 | 0.00 | 94,505,337.43 | 5,448.22 |
05/14/2020 | 120.6094 | 0.98 | 0.82 | 120.40 | 67,440 | -0.21 | -0.17 | 99,084,357.98 | 5,364.51 |
05/13/2020 | 119.6274 | -1.29 | -1.06 | 119.48 | 13,274 | -0.15 | -0.12 | 98,277,576.39 | 5,320.98 |
05/12/2020 | 120.9138 | -2.19 | -1.78 | 121.21 | 12,231 | 0.30 | 0.24 | 99,334,433.75 | 5,378.23 |
05/11/2020 | 123.1072 | 1.07 | 0.88 | 123.31 | 10,792 | 0.20 | 0.16 | 101,136,345.99 | 5,475.91 |
05/08/2020 | 122.0376 | 1.99 | 1.66 | 121.97 | 10,152 | -0.06 | -0.05 | 100,257,626.99 | 5,428.07 |
05/07/2020 | 120.0505 | 0.90 | 0.75 | 119.95 | 7,918 | -0.10 | -0.09 | 98,625,237.51 | 5,339.55 |
05/06/2020 | 119.1536 | 0.08 | 0.07 | 119.20 | 14,742 | 0.05 | 0.04 | 103,846,080.67 | 5,300.29 |
05/05/2020 | 119.0737 | 0.56 | 0.47 | 119.07 | 13,979 | 0.00 | -0.00 | 103,776,420.59 | 5,296.66 |
05/04/2020 | 118.5119 | 1.51 | 1.29 | 118.48 | 11,509 | -0.03 | -0.03 | 103,286,821.92 | 5,271.56 |
05/01/2020 | 117.0062 | -3.90 | -3.22 | 116.88 | 12,320 | -0.13 | -0.11 | 101,974,506.52 | 5,204.37 |
04/30/2020 | 120.9040 | -0.65 | -0.54 | 120.89 | 18,728 | -0.01 | -0.01 | 99,326,355.31 | 5,377.80 |
04/29/2020 | 121.5551 | 1.34 | 1.11 | 121.55 | 12,010 | -0.01 | -0.00 | 99,861,311.56 | 5,406.95 |
04/28/2020 | 120.2167 | -0.77 | -0.64 | 120.17 | 17,369 | -0.05 | -0.04 | 98,761,773.39 | 5,347.30 |
04/27/2020 | 120.9881 | 1.40 | 1.17 | 121.04 | 21,100 | 0.05 | 0.04 | 99,395,496.44 | 5,381.63 |
04/24/2020 | 119.5832 | 2.08 | 1.77 | 119.46 | 7,266 | -0.12 | -0.10 | 104,220,490.39 | 5,318.99 |
04/23/2020 | 117.5025 | -0.17 | -0.15 | 117.67 | 19,739 | 0.17 | 0.14 | 102,407,110.36 | 5,226.28 |
04/22/2020 | 117.6740 | 1.84 | 1.59 | 117.74 | 12,892 | 0.07 | 0.06 | 102,556,557.23 | 5,233.91 |
04/21/2020 | 115.8332 | -2.93 | -2.47 | 116.05 | 19,431 | 0.22 | 0.19 | 100,952,238.08 | 5,152.45 |
04/20/2020 | 118.7612 | -1.65 | -1.37 | 118.86 | 15,762 | 0.09 | 0.08 | 97,565,994.81 | 5,283.04 |
04/17/2020 | 120.4082 | 1.82 | 1.54 | 120.26 | 83,888 | -0.15 | -0.12 | 98,919,048.19 | 5,356.14 |
04/16/2020 | 118.5839 | 2.49 | 2.15 | 118.66 | 17,833 | 0.08 | 0.06 | 97,420,360.64 | 5,274.95 |
04/15/2020 | 116.0894 | -1.80 | -1.53 | 116.10 | 16,988 | 0.01 | 0.01 | 95,371,027.50 | 5,163.94 |
04/14/2020 | 117.8908 | 4.69 | 4.14 | 117.84 | 25,988 | -0.05 | -0.04 | 96,850,951.41 | 5,244.01 |
04/13/2020 | 113.2005 | 1.30 | 1.16 | 113.27 | 11,960 | 0.07 | 0.06 | 92,997,747.11 | 5,035.34 |
04/09/2020 | 111.9052 | 0.95 | 0.85 | 112.00 | 27,809 | 0.09 | 0.08 | 91,933,606.31 | 4,977.53 |
04/08/2020 | 110.9576 | 1.92 | 1.76 | 110.85 | 9,030 | -0.11 | -0.10 | 91,155,110.06 | 4,935.34 |
04/07/2020 | 109.0411 | 0.15 | 0.14 | 109.10 | 19,936 | 0.06 | 0.05 | 89,580,649.09 | 4,850.04 |
04/06/2020 | 108.8941 | 6.64 | 6.49 | 108.79 | 15,845 | -0.10 | -0.10 | 89,459,857.63 | 4,843.46 |
04/03/2020 | 102.2551 | -0.91 | -0.89 | 102.13 | 13,071 | -0.12 | -0.12 | 84,005,770.46 | 4,548.16 |
04/02/2020 | 103.1692 | 0.32 | 0.32 | 103.13 | 9,487 | -0.04 | -0.04 | 84,756,701.90 | 4,588.77 |
04/01/2020 | 102.8450 | -2.63 | -2.49 | 102.79 | 18,151 | -0.06 | -0.06 | 79,348,109.96 | 4,574.68 |
03/31/2020 | 105.4722 | -1.52 | -1.42 | 105.29 | 12,524 | -0.18 | -0.17 | 81,375,059.28 | 4,691.46 |
03/30/2020 | 106.9915 | 2.63 | 2.52 | 107.09 | 15,476 | 0.10 | 0.09 | 82,547,266.03 | 4,759.17 |
03/27/2020 | 104.3663 | -2.31 | -2.16 | 104.44 | 30,894 | 0.08 | 0.07 | 80,521,860.34 | 4,642.31 |
03/26/2020 | 106.6759 | 5.28 | 5.21 | 106.55 | 29,210 | -0.13 | -0.12 | 82,303,731.27 | 4,744.96 |
03/25/2020 | 101.3961 | -1.05 | -1.02 | 101.42 | 16,831 | 0.02 | 0.02 | 78,230,252.19 | 4,510.16 |
03/24/2020 | 102.4458 | 5.13 | 5.28 | 102.41 | 35,248 | -0.04 | -0.04 | 63,673,238.06 | 4,556.78 |
03/23/2020 | 97.3114 | 0.24 | 0.25 | 97.56 | 21,930 | 0.25 | 0.26 | 60,482,070.81 | 4,328.47 |
03/20/2020 | 97.0665 | -3.81 | -3.78 | 97.23 | 104,018 | 0.16 | 0.17 | 60,329,833.59 | 4,317.24 |
03/19/2020 | 100.8799 | 0.77 | 0.77 | 101.05 | 24,216 | 0.17 | 0.17 | 62,699,992.83 | 4,487.30 |
03/18/2020 | 100.1089 | -2.68 | -2.61 | 99.09 | 21,389 | -1.02 | -1.02 | 62,220,780.07 | 4,453.55 |
03/17/2020 | 102.7905 | 7.06 | 7.38 | 102.52 | 70,789 | -0.27 | -0.26 | 63,887,477.80 | 4,573.26 |
03/16/2020 | 95.7291 | -11.55 | -10.77 | 95.55 | 21,602 | -0.18 | -0.19 | 59,498,620.74 | 4,258.52 |
03/13/2020 | 107.2790 | 7.15 | 7.14 | 106.61 | 51,966 | -0.67 | -0.63 | 66,677,224.62 | 4,773.45 |
03/12/2020 | 100.1268 | -10.79 | -9.72 | 100.20 | 41,771 | 0.07 | 0.07 | 67,238,278.66 | 4,454.57 |
03/11/2020 | 110.9131 | -5.04 | -4.35 | 110.95 | 21,140 | 0.04 | 0.03 | 74,481,563.82 | 4,935.46 |
03/10/2020 | 115.9541 | 4.85 | 4.36 | 115.74 | 25,934 | -0.21 | -0.19 | 77,866,759.40 | 5,161.25 |
03/09/2020 | 111.1060 | -5.01 | -4.31 | 111.40 | 44,513 | 0.29 | 0.26 | 74,611,105.21 | 4,945.24 |
03/06/2020 | 116.1130 | -1.15 | -0.98 | 116.31 | 20,128 | 0.19 | 0.17 | 77,973,447.53 | 5,168.12 |
03/05/2020 | 117.2584 | -2.86 | -2.38 | 117.38 | 29,590 | 0.12 | 0.10 | 78,742,649.01 | 5,219.10 |
03/04/2020 | 120.1148 | 4.47 | 3.86 | 120.10 | 31,590 | -0.01 | -0.01 | 80,660,775.01 | 5,346.29 |
03/03/2020 | 115.6479 | -2.72 | -2.30 | 115.50 | 39,056 | -0.14 | -0.12 | 77,661,122.26 | 5,147.25 |
03/02/2020 | 118.3689 | 5.96 | 5.30 | 118.49 | 43,259 | 0.12 | 0.10 | 79,488,349.31 | 5,268.41 |
02/28/2020 | 112.4102 | -1.91 | -1.67 | 112.52 | 48,562 | 0.11 | 0.10 | 75,486,960.67 | 5,002.89 |
02/27/2020 | 114.3238 | -5.15 | -4.31 | 114.57 | 35,644 | 0.24 | 0.21 | 76,771,988.40 | 5,088.15 |
02/26/2020 | 119.4743 | -0.21 | -0.18 | 119.54 | 48,215 | 0.07 | 0.05 | 86,204,404.39 | 5,317.52 |
02/25/2020 | 119.6871 | -2.91 | -2.37 | 119.77 | 66,601 | 0.09 | 0.07 | 86,357,953.42 | 5,326.94 |
02/24/2020 | 122.5981 | -3.56 | -2.82 | 122.69 | 14,967 | 0.10 | 0.08 | 88,458,360.60 | 5,456.56 |
02/21/2020 | 126.1594 | -1.20 | -0.94 | 126.06 | 13,616 | -0.10 | -0.08 | 91,027,927.47 | 5,615.02 |
02/20/2020 | 127.3550 | 0.39 | 0.31 | 127.16 | 8,254 | -0.19 | -0.15 | 91,890,548.26 | 5,668.22 |
02/19/2020 | 126.9636 | 0.14 | 0.11 | 126.98 | 3,106 | 0.01 | 0.01 | 91,608,149.18 | 5,650.83 |
02/18/2020 | 126.8208 | 0.72 | 0.57 | 126.75 | 7,055 | -0.08 | -0.06 | 91,505,143.49 | 5,644.42 |
02/14/2020 | 126.1043 | -0.25 | -0.20 | 125.95 | 4,518 | -0.15 | -0.12 | 90,988,154.03 | 5,613.16 |
02/13/2020 | 126.3548 | -0.05 | -0.04 | 126.34 | 2,856 | -0.01 | -0.01 | 91,168,935.60 | 5,624.26 |
02/12/2020 | 126.4001 | 1.16 | 0.92 | 126.35 | 2,873 | -0.05 | -0.04 | 91,201,613.00 | 5,626.52 |
02/11/2020 | 125.2431 | 0.63 | 0.51 | 125.17 | 5,601 | -0.07 | -0.06 | 90,366,799.57 | 5,575.23 |
02/10/2020 | 124.6123 | 1.32 | 1.07 | 124.53 | 5,826 | -0.08 | -0.06 | 89,911,626.23 | 5,547.10 |
02/07/2020 | 123.2879 | 0.08 | 0.07 | 123.23 | 6,727 | -0.06 | -0.05 | 88,956,062.55 | 5,487.99 |
02/06/2020 | 123.2064 | 0.21 | 0.17 | 123.27 | 4,928 | 0.06 | 0.05 | 88,897,256.61 | 5,484.31 |
02/05/2020 | 122.9988 | 1.53 | 1.26 | 122.97 | 6,086 | -0.03 | -0.02 | 88,747,477.13 | 5,475.19 |
02/04/2020 | 121.4690 | 1.83 | 1.53 | 121.74 | 6,849 | 0.27 | 0.23 | 87,643,643.12 | 5,407.05 |
02/03/2020 | 119.6427 | 0.16 | 0.14 | 119.67 | 7,407 | 0.02 | 0.02 | 86,325,888.47 | 5,325.71 |
01/31/2020 | 119.4809 | -0.29 | -0.24 | 119.53 | 30,007 | 0.05 | 0.04 | 86,209,144.24 | 5,318.35 |
01/30/2020 | 119.7719 | -0.10 | -0.08 | 119.77 | 9,800 | 0.00 | 0.00 | 98,396,330.48 | 5,331.30 |
01/29/2020 | 119.8702 | -0.49 | -0.40 | 119.91 | 6,796 | 0.04 | 0.03 | 98,477,041.76 | 5,335.62 |
01/28/2020 | 120.3557 | 1.04 | 0.87 | 120.41 | 3,343 | 0.05 | 0.04 | 98,875,897.35 | 5,357.18 |
01/27/2020 | 119.3181 | -0.81 | -0.67 | 119.37 | 10,625 | 0.05 | 0.05 | 98,023,519.86 | 5,310.94 |
01/24/2020 | 120.1285 | -1.73 | -1.42 | 120.10 | 13,674 | -0.02 | -0.02 | 98,689,250.81 | 5,346.86 |
01/23/2020 | 121.8562 | 0.09 | 0.07 | 121.87 | 1,498 | 0.02 | 0.01 | 100,108,658.02 | 5,423.71 |
01/22/2020 | 121.7674 | -0.05 | -0.04 | 121.80 | 4,198 | 0.03 | 0.03 | 100,035,691.78 | 5,419.71 |
01/21/2020 | 121.8130 | 0.22 | 0.18 | 121.81 | 8,279 | 0.00 | -0.00 | 100,073,145.03 | 5,422.22 |
01/17/2020 | 121.5889 | 0.20 | 0.17 | 121.52 | 8,881 | -0.07 | -0.06 | 99,889,050.48 | 5,412.37 |
01/16/2020 | 121.3850 | 0.85 | 0.70 | 121.36 | 3,382 | -0.03 | -0.02 | 99,721,544.72 | 5,403.25 |
01/15/2020 | 120.5398 | -0.50 | -0.41 | 120.49 | 5,632 | -0.04 | -0.04 | 99,027,160.74 | 5,365.59 |
01/14/2020 | 121.0369 | 0.17 | 0.14 | 121.01 | 67,789 | -0.02 | -0.02 | 105,487,387.82 | 5,387.66 |
01/13/2020 | 120.8714 | 0.11 | 0.09 | 120.86 | 11,386 | -0.01 | -0.01 | 105,343,125.84 | 5,380.24 |
01/10/2020 | 120.7581 | -0.46 | -0.38 | 120.77 | 2,039 | 0.01 | 0.01 | 105,244,415.60 | 5,375.05 |
01/09/2020 | 121.2217 | 0.81 | 0.67 | 121.19 | 14,763 | -0.03 | -0.02 | 105,648,424.13 | 5,395.62 |
01/08/2020 | 120.4162 | -0.13 | -0.10 | 120.48 | 6,300 | 0.06 | 0.05 | 104,946,463.71 | 5,359.74 |
01/07/2020 | 120.5415 | -0.37 | -0.31 | 120.58 | 3,873 | 0.04 | 0.03 | 105,055,671.91 | 5,365.26 |
01/06/2020 | 120.9119 | 0.54 | 0.44 | 120.84 | 5,659 | -0.07 | -0.06 | 105,378,506.78 | 5,381.80 |
01/03/2020 | 120.3769 | -0.70 | -0.58 | 120.40 | 33,393 | 0.02 | 0.02 | 104,912,216.31 | 5,357.95 |
01/02/2020 | 121.0785 | 0.83 | 0.69 | 120.81 | 14,767 | -0.27 | -0.22 | 105,523,657.52 | 5,389.11 |
12/31/2019 | 120.2531 | 0.03 | 0.02 | 120.11 | 11,954 | -0.14 | -0.12 | 104,804,295.10 | 5,352.67 |
12/30/2019 | 120.2279 | -0.58 | 0.42 | 120.16 | 5,954 | -0.07 | -0.06 | 104,782,343.94 | 5,351.68 |
12/27/2019 | 120.8084 | -0.07 | -0.06 | 120.80 | 9,222 | 0.00 | -0.00 | 105,288,271.21 | 5,377.34 |
12/26/2019 | 120.8811 | 1.15 | 0.96 | 120.82 | 3,212 | -0.06 | -0.05 | 105,351,652.88 | 5,380.53 |
12/24/2019 | 119.7280 | 0.30 | 0.25 | 119.72 | 1,791 | -0.01 | -0.01 | 104,346,672.84 | 5,329.14 |
12/23/2019 | 119.4238 | -1.43 | -1.18 | 119.38 | 10,466 | -0.04 | -0.03 | 104,081,532.95 | 5,315.55 |
12/20/2019 | 120.8553 | 0.35 | 0.29 | 120.86 | 7,039 | 0.00 | 0.00 | 111,371,904.92 | 5,330.44 |
12/19/2019 | 120.5026 | 0.64 | 0.54 | 120.45 | 3,832 | -0.05 | -0.04 | 111,046,902.25 | 5,314.83 |
12/18/2019 | 119.8613 | -0.36 | -0.30 | 120.07 | 3,904 | 0.21 | 0.17 | 104,462,872.27 | 5,286.47 |
12/17/2019 | 120.2209 | 0.34 | 0.29 | 120.25 | 4,807 | 0.03 | 0.03 | 104,776,213.81 | 5,302.29 |
12/16/2019 | 119.8776 | 0.50 | 0.42 | 119.91 | 2,286 | 0.03 | 0.03 | 104,477,042.24 | 5,287.09 |
12/13/2019 | 119.3750 | -0.32 | -0.27 | 119.44 | 1,774 | 0.07 | 0.06 | 104,038,991.99 | 5,264.90 |
12/12/2019 | 119.6947 | 0.84 | 0.71 | 119.70 | 12,696 | 0.01 | 0.01 | 104,317,605.44 | 5,278.96 |
12/11/2019 | 118.8549 | -0.01 | -0.01 | 118.87 | 30,957 | 0.02 | 0.01 | 103,585,702.77 | 5,242.01 |
12/10/2019 | 118.8614 | -0.31 | -0.26 | 118.85 | 4,052 | -0.01 | -0.01 | 103,591,365.43 | 5,242.25 |
12/09/2019 | 119.1726 | 0.33 | 0.28 | 119.21 | 30,882 | 0.04 | 0.03 | 103,862,614.47 | 5,256.08 |
12/06/2019 | 118.8408 | 0.75 | 0.63 | 118.86 | 6,329 | 0.02 | 0.02 | 103,573,461.79 | 5,241.29 |
12/05/2019 | 118.0922 | -0.30 | -0.25 | 118.05 | 8,273 | -0.04 | -0.03 | 102,920,972.19 | 5,208.20 |
12/04/2019 | 118.3885 | 0.33 | 0.28 | 118.33 | 5,494 | -0.06 | -0.05 | 103,179,226.61 | 5,221.99 |
12/03/2019 | 118.0629 | -1.12 | -0.94 | 118.07 | 17,492 | 0.01 | 0.01 | 102,895,439.63 | 5,208.57 |
12/02/2019 | 119.1820 | -0.80 | -0.67 | 119.17 | 11,678 | -0.01 | -0.01 | 103,870,772.19 | 5,257.87 |
11/29/2019 | 119.9848 | -0.74 | -0.61 | 120.01 | 9,307 | 0.03 | 0.02 | 104,570,487.96 | 5,293.17 |
11/27/2019 | 120.7225 | 0.60 | 0.50 | 120.78 | 14,125 | 0.06 | 0.05 | 105,213,435.25 | 5,325.66 |
11/26/2019 | 120.1258 | 0.19 | 0.15 | 120.08 | 8,730 | -0.05 | -0.04 | 104,693,389.99 | 5,299.30 |
11/25/2019 | 119.9400 | 0.70 | 0.59 | 119.95 | 27,746 | 0.01 | 0.00 | 98,534,420.95 | 5,291.05 |
11/22/2019 | 119.2350 | 0.27 | 0.23 | 119.23 | 6,482 | 0.00 | -0.00 | 97,955,280.45 | 5,259.82 |
11/21/2019 | 118.9652 | -0.20 | -0.17 | 119.00 | 8,257 | 0.03 | 0.03 | 97,733,622.09 | 5,247.88 |
11/20/2019 | 119.1680 | 0.05 | 0.04 | 119.17 | 64,345 | 0.00 | 0.00 | 85,983,388.60 | 5,256.86 |
11/19/2019 | 119.1207 | -1.37 | -1.14 | 119.15 | 25,458 | 0.03 | 0.02 | 85,949,276.40 | 5,254.72 |
11/18/2019 | 120.4935 | 0.26 | 0.22 | 120.48 | 13,807 | -0.01 | -0.01 | 86,939,760.47 | 5,315.61 |
11/15/2019 | 120.2295 | 0.35 | 0.29 | 120.18 | 22,575 | -0.05 | -0.04 | 86,749,276.80 | 5,303.83 |
11/14/2019 | 119.8783 | 0.57 | 0.48 | 119.89 | 38,163 | 0.01 | 0.01 | 86,495,920.89 | 5,288.93 |
11/13/2019 | 119.3111 | 0.11 | 0.09 | 119.34 | 20,262 | 0.03 | 0.03 | 86,086,643.01 | 5,264.08 |
11/12/2019 | 119.2023 | 0.22 | 0.18 | 119.24 | 19,349 | 0.04 | 0.03 | 86,008,180.98 | 5,259.53 |
11/11/2019 | 118.9861 | -0.23 | -0.19 | 118.92 | 16,341 | -0.06 | -0.05 | 85,852,150.79 | 5,249.94 |
11/08/2019 | 119.2142 | -0.10 | -0.08 | 119.18 | 21,210 | -0.03 | -0.03 | 86,016,703.04 | 5,259.86 |
11/07/2019 | 119.3118 | 0.22 | 0.19 | 119.23 | 12,515 | -0.08 | -0.07 | 86,087,130.05 | 5,264.11 |
11/06/2019 | 119.0904 | 0.23 | 0.19 | 119.05 | 14,564 | -0.04 | -0.03 | 85,927,413.82 | 5,254.30 |
11/05/2019 | 118.8606 | 0.45 | 0.38 | 118.86 | 22,198 | 0.00 | -0.00 | 85,761,622.42 | 5,244.11 |
11/04/2019 | 118.4108 | 0.67 | 0.57 | 118.40 | 5,142 | -0.01 | -0.01 | 85,437,061.97 | 5,224.21 |
11/01/2019 | 117.7405 | 1.30 | 1.11 | 117.75 | 18,155 | 0.01 | 0.01 | 84,953,417.66 | 5,194.48 |
10/31/2019 | 116.4455 | -0.84 | -0.71 | 116.29 | 6,049 | -0.16 | -0.14 | 84,019,007.89 | 5,137.29 |
10/30/2019 | 117.2827 | 0.42 | 0.36 | 117.23 | 15,890 | -0.05 | -0.04 | 84,623,110.92 | 5,174.36 |
10/29/2019 | 116.8630 | -0.90 | -0.77 | 116.92 | 7,522 | 0.06 | 0.05 | 84,320,289.67 | 5,155.79 |
10/28/2019 | 117.7670 | 0.55 | 0.47 | 117.79 | 5,868 | 0.02 | 0.02 | 84,972,510.99 | 5,195.62 |
10/25/2019 | 117.2139 | 0.02 | 0.02 | 117.23 | 10,732 | 0.02 | 0.01 | 84,573,454.70 | 5,171.07 |
10/24/2019 | 117.1917 | 0.31 | 0.27 | 117.28 | 14,966 | 0.08 | 0.07 | 84,557,435.15 | 5,170.04 |
10/23/2019 | 116.8808 | -0.79 | -0.67 | 116.87 | 4,722 | -0.01 | -0.01 | 84,333,086.80 | 5,156.28 |
10/22/2019 | 117.6680 | 0.07 | 0.06 | 117.69 | 6,073 | 0.02 | 0.02 | 79,017,718.27 | 5,191.51 |
10/21/2019 | 117.5936 | 0.05 | 0.04 | 117.64 | 27,063 | 0.05 | 0.04 | 73,088,041.08 | 5,188.56 |
10/18/2019 | 117.5441 | -0.59 | -0.50 | 117.68 | 8,769 | 0.14 | 0.11 | 73,057,286.87 | 5,186.22 |
10/17/2019 | 118.1382 | 0.96 | 0.82 | 118.14 | 10,255 | 0.00 | 0.00 | 73,426,546.46 | 5,212.38 |
10/16/2019 | 117.1761 | 0.63 | 0.54 | 117.17 | 5,784 | -0.01 | -0.01 | 72,828,564.51 | 5,169.90 |
10/15/2019 | 116.5479 | 1.37 | 1.19 | 116.56 | 5,574 | 0.01 | 0.01 | 72,438,109.47 | 5,142.14 |
10/14/2019 | 115.1813 | -0.31 | -0.27 | 115.22 | 5,246 | 0.04 | 0.04 | 71,588,769.04 | 5,081.83 |
10/11/2019 | 115.4951 | 1.41 | 1.24 | 115.53 | 20,012 | 0.03 | 0.03 | 71,783,767.48 | 5,095.52 |
10/10/2019 | 114.0803 | 0.83 | 0.73 | 114.08 | 6,084 | 0.00 | -0.00 | 70,904,422.52 | 5,033.07 |
10/09/2019 | 113.2519 | 1.10 | 0.98 | 113.34 | 7,920 | 0.09 | 0.08 | 70,389,575.46 | 4,996.49 |
10/08/2019 | 112.1521 | -0.99 | -0.87 | 112.22 | 6,622 | 0.07 | 0.06 | 69,705,993.21 | 4,947.94 |
10/07/2019 | 113.1383 | -0.35 | -0.31 | 113.17 | 21,330 | 0.03 | 0.03 | 70,318,941.44 | 4,991.51 |
10/04/2019 | 113.4858 | 1.25 | 1.12 | 113.44 | 5,887 | -0.05 | -0.04 | 70,534,957.56 | 5,006.81 |
10/03/2019 | 112.2341 | 0.31 | 0.28 | 112.15 | 21,134 | -0.08 | -0.08 | 69,756,960.22 | 4,951.56 |
10/02/2019 | 111.9220 | -2.02 | -1.77 | 111.93 | 19,569 | 0.00 | 0.00 | 69,563,000.12 | 4,938.08 |
10/01/2019 | 113.9379 | -0.55 | -0.48 | 113.94 | 5,980 | 0.00 | 0.00 | 70,815,938.34 | 5,026.91 |
09/30/2019 | 114.4852 | 0.83 | 0.73 | 114.47 | 4,705 | -0.02 | -0.01 | 71,156,086.88 | 5,050.99 |
09/27/2019 | 113.6594 | -0.39 | -0.34 | 113.66 | 7,522 | 0.00 | 0.00 | 70,642,863.89 | 5,014.64 |
09/26/2019 | 114.0462 | -0.64 | -0.56 | 114.00 | 4,336 | -0.05 | -0.04 | 70,883,254.19 | 5,031.64 |
09/25/2019 | 114.6833 | 0.73 | 0.64 | 114.72 | 9,231 | 0.04 | 0.03 | 71,279,238.46 | 5,059.68 |
09/24/2019 | 113.9484 | -1.01 | -0.88 | 113.94 | 17,978 | -0.01 | -0.01 | 70,822,450.70 | 5,027.23 |
09/23/2019 | 114.9561 | 0.05 | 0.04 | 114.93 | 4,862 | -0.03 | -0.02 | 71,448,787.71 | 5,071.61 |
09/20/2019 | 114.9110 | -0.84 | -0.72 | 114.88 | 3,994 | -0.03 | -0.03 | 77,166,269.12 | 5,069.32 |
09/19/2019 | 115.7481 | -0.10 | -0.09 | 115.69 | 13,790 | -0.06 | -0.05 | 77,728,461.50 | 5,106.27 |
09/18/2019 | 115.8482 | -0.04 | -0.03 | 115.89 | 3,231 | 0.04 | 0.04 | 72,003,238.24 | 5,110.65 |
09/17/2019 | 115.8860 | 0.55 | 0.48 | 115.89 | 3,303 | 0.00 | -0.00 | 72,026,742.65 | 5,112.42 |
09/16/2019 | 115.3373 | -1.53 | -1.31 | 115.31 | 7,652 | -0.03 | -0.02 | 71,685,714.58 | 5,088.12 |
09/13/2019 | 116.8656 | 0.04 | 0.04 | 116.89 | 6,832 | 0.02 | 0.02 | 72,635,596.98 | 5,155.53 |
09/12/2019 | 116.8235 | 0.02 | 0.02 | 116.81 | 11,106 | -0.01 | -0.01 | 72,609,445.06 | 5,153.62 |
09/11/2019 | 116.8055 | 0.16 | 0.13 | 116.68 | 8,405 | -0.12 | -0.10 | 72,598,230.29 | 5,152.92 |
09/10/2019 | 116.6502 | 0.09 | 0.08 | 116.59 | 4,851 | -0.06 | -0.05 | 72,501,715.07 | 5,146.13 |
09/09/2019 | 116.5559 | 0.83 | 0.71 | 116.61 | 12,762 | 0.05 | 0.05 | 72,443,095.51 | 5,142.05 |
09/06/2019 | 115.7285 | 0.59 | 0.51 | 115.76 | 30,085 | 0.03 | 0.03 | 71,928,835.63 | 5,105.34 |
09/05/2019 | 115.1422 | 1.70 | 1.50 | 115.08 | 18,575 | -0.06 | -0.05 | 71,564,444.70 | 5,079.38 |
09/04/2019 | 113.4424 | 1.21 | 1.08 | 113.45 | 995 | 0.01 | 0.01 | 70,507,988.87 | 5,004.21 |
09/03/2019 | 112.2307 | -0.40 | -0.36 | 112.21 | 11,347 | -0.02 | -0.02 | 69,754,881.02 | 4,951.63 |
08/30/2019 | 112.6319 | -0.06 | -0.05 | 112.68 | 3,148 | 0.05 | 0.04 | 70,004,232.11 | 4,969.16 |
08/29/2019 | 112.6905 | 1.71 | 1.54 | 112.68 | 9,300 | -0.01 | -0.01 | 64,406,118.83 | 4,971.82 |
08/28/2019 | 110.9808 | 1.19 | 1.09 | 110.96 | 13,894 | -0.02 | -0.02 | 63,428,990.56 | 4,896.43 |
08/27/2019 | 109.7868 | -0.50 | -0.45 | 109.88 | 22,908 | 0.09 | 0.08 | 62,746,535.34 | 4,843.64 |
08/26/2019 | 110.2850 | 1.14 | 1.05 | 110.17 | 11,793 | -0.12 | -0.10 | 63,031,315.75 | 4,865.61 |
08/23/2019 | 109.1418 | -2.59 | -2.32 | 109.03 | 12,788 | -0.11 | -0.10 | 62,377,907.24 | 4,814.97 |
08/22/2019 | 111.7359 | 0.38 | 0.35 | 111.91 | 8,222 | 0.18 | 0.16 | 63,860,511.29 | 4,929.51 |
08/21/2019 | 111.3514 | 2.45 | 2.25 | 111.31 | 9,750 | -0.04 | -0.03 | 63,640,756.01 | 4,912.57 |
08/20/2019 | 108.9029 | -0.10 | -0.09 | 108.89 | 6,418 | -0.01 | -0.01 | 62,241,367.64 | 4,804.38 |
08/19/2019 | 108.9997 | 1.43 | 1.33 | 109.03 | 9,024 | 0.03 | 0.03 | 62,296,711.29 | 4,809.08 |
08/16/2019 | 107.5691 | 1.47 | 1.39 | 107.65 | 9,149 | 0.09 | 0.08 | 61,479,068.54 | 4,746.32 |
08/15/2019 | 106.0946 | 0.62 | 0.59 | 106.04 | 15,970 | -0.05 | -0.05 | 60,636,373.33 | 4,681.28 |
08/14/2019 | 105.4763 | -3.31 | -3.04 | 105.60 | 5,424 | 0.13 | 0.12 | 60,282,975.79 | 4,653.94 |
08/13/2019 | 108.7857 | 2.25 | 2.11 | 108.74 | 9,900 | -0.04 | -0.04 | 62,174,396.89 | 4,800.47 |
08/12/2019 | 106.5347 | -1.13 | -1.05 | 106.59 | 3,787 | 0.06 | 0.05 | 60,887,885.57 | 4,699.01 |
08/09/2019 | 107.6628 | -1.13 | -1.04 | 107.73 | 2,813 | 0.06 | 0.06 | 61,532,623.47 | 4,750.78 |
08/08/2019 | 108.7943 | 1.65 | 1.54 | 108.79 | 5,393 | 0.00 | -0.00 | 62,179,308.01 | 4,800.69 |
08/07/2019 | 107.1421 | 0.96 | 0.90 | 107.22 | 3,944 | 0.07 | 0.07 | 61,235,005.84 | 4,728.37 |
08/06/2019 | 106.1856 | 1.11 | 1.06 | 106.24 | 1,498 | 0.05 | 0.05 | 60,688,360.68 | 4,686.03 |
08/05/2019 | 105.0738 | -3.01 | -2.79 | 105.22 | 15,902 | 0.14 | 0.14 | 60,052,943.23 | 4,636.85 |
08/02/2019 | 108.0888 | -0.61 | -0.56 | 108.04 | 8,088 | -0.04 | -0.04 | 61,776,092.76 | 4,769.88 |
08/01/2019 | 108.6960 | -1.33 | -1.21 | 108.71 | 60,129 | 0.01 | 0.01 | 62,123,132.71 | 4,796.67 |
07/31/2019 | 110.0272 | -1.49 | -1.33 | 110.09 | 7,229 | 0.06 | 0.06 | 62,883,946.85 | 4,855.38 |
07/30/2019 | 111.5144 | -0.49 | -0.44 | 111.39 | 987 | -0.12 | -0.11 | 63,733,947.68 | 4,921.02 |
07/29/2019 | 112.0061 | -0.35 | -0.31 | 111.97 | 3,283 | -0.04 | -0.03 | 64,014,941.70 | 4,942.68 |
07/26/2019 | 112.3544 | 0.21 | 0.19 | 112.36 | 3,442 | 0.01 | 0.01 | 64,214,050.46 | 4,957.94 |
07/25/2019 | 112.1449 | -0.89 | -0.79 | 112.12 | 3,331 | -0.03 | -0.02 | 64,094,295.69 | 4,948.61 |
07/24/2019 | 113.0349 | 0.66 | 0.59 | 113.02 | 1,868 | -0.01 | -0.01 | 64,602,931.17 | 4,987.85 |
07/23/2019 | 112.3733 | 0.47 | 0.42 | 112.37 | 3,070 | 0.00 | -0.00 | 64,224,851.38 | 4,959.20 |
07/22/2019 | 111.9061 | -0.45 | -0.40 | 111.87 | 8,070 | -0.03 | -0.03 | 63,957,802.60 | 4,938.95 |
07/19/2019 | 112.3559 | -0.73 | -0.65 | 112.41 | 9,127 | 0.05 | 0.05 | 64,214,859.62 | 4,958.67 |
07/18/2019 | 113.0889 | -0.31 | -0.27 | 113.05 | 6,743 | -0.04 | -0.03 | 64,633,793.82 | 4,990.97 |
07/17/2019 | 113.3970 | -1.05 | -0.92 | 113.47 | 6,678 | 0.07 | 0.07 | 64,809,923.15 | 5,004.49 |
07/16/2019 | 114.4517 | -0.25 | -0.22 | 114.47 | 12,240 | 0.02 | 0.02 | 65,412,681.57 | 5,050.93 |
07/15/2019 | 114.7014 | 0.26 | 0.23 | 114.61 | 5,537 | -0.09 | -0.08 | 65,555,384.24 | 5,061.89 |
07/12/2019 | 114.4386 | 1.18 | 1.04 | 114.40 | 13,102 | -0.04 | -0.03 | 65,405,192.40 | 5,050.14 |
07/11/2019 | 113.2600 | 0.81 | 0.72 | 113.22 | 11,308 | -0.04 | -0.04 | 70,394,624.81 | 4,998.06 |
07/10/2019 | 112.4525 | 0.37 | 0.33 | 112.40 | 21,408 | -0.06 | -0.05 | 69,892,711.88 | 4,962.30 |
07/09/2019 | 112.0869 | 0.23 | 0.20 | 112.06 | 13,624 | -0.02 | -0.02 | 69,665,495.57 | 4,946.13 |
07/08/2019 | 111.8577 | 0.38 | 0.34 | 111.84 | 3,164 | -0.02 | -0.01 | 69,523,029.62 | 4,936.09 |
07/05/2019 | 111.4778 | 0.20 | 0.18 | 111.35 | 2,002 | -0.13 | -0.12 | 69,286,913.05 | 4,919.30 |
07/03/2019 | 111.2773 | 1.03 | 0.93 | 111.17 | 7,399 | -0.11 | -0.10 | 69,162,302.00 | 4,910.36 |
07/02/2019 | 110.2501 | 0.41 | 0.38 | 110.19 | 1,729 | -0.06 | -0.05 | 68,523,831.81 | 4,865.34 |
07/01/2019 | 109.8357 | 0.87 | 0.79 | 109.79 | 6,785 | -0.05 | -0.04 | 68,266,275.09 | 4,847.02 |
06/28/2019 | 108.9686 | 0.13 | 0.12 | 108.88 | 2,496 | -0.09 | -0.08 | 67,727,376.53 | 4,808.74 |
06/27/2019 | 108.8356 | 0.55 | 0.52 | 108.86 | 3,047 | 0.02 | 0.02 | 67,644,704.53 | 4,802.94 |
06/26/2019 | 108.2820 | 0.22 | 0.20 | 108.38 | 3,226 | 0.09 | 0.09 | 67,300,624.48 | 4,778.49 |
06/25/2019 | 108.0625 | -0.67 | -0.63 | 108.08 | 3,930 | 0.02 | 0.02 | 67,164,182.50 | 4,768.77 |
06/24/2019 | 108.7369 | -0.63 | -0.58 | 108.70 | 8,945 | -0.04 | -0.03 | 67,583,328.41 | 4,798.45 |
06/21/2019 | 109.3684 | -0.36 | -0.33 | 109.31 | 5,264 | -0.06 | -0.05 | 67,975,842.54 | 4,825.96 |
06/20/2019 | 109.7319 | 0.53 | 0.49 | 109.73 | 4,889 | 0.00 | -0.00 | 68,201,758.62 | 4,841.97 |
06/19/2019 | 109.1993 | 0.15 | 0.14 | 109.22 | 3,610 | 0.02 | 0.02 | 67,870,760.25 | 4,818.40 |
06/18/2019 | 109.0515 | 0.44 | 0.41 | 108.98 | 8,672 | -0.07 | -0.06 | 67,778,858.80 | 4,811.83 |
06/17/2019 | 108.6096 | 0.37 | 0.34 | 108.56 | 2,638 | -0.05 | -0.05 | 67,504,207.16 | 4,792.28 |
06/14/2019 | 108.2415 | 0.12 | 0.11 | 108.30 | 5,008 | 0.06 | 0.05 | 67,275,458.10 | 4,775.89 |
06/13/2019 | 108.1200 | 1.02 | 0.95 | 108.08 | 2,835 | -0.04 | -0.04 | 67,199,959.38 | 4,770.48 |
06/12/2019 | 107.0998 | 0.01 | 0.01 | 107.02 | 11,784 | -0.08 | -0.07 | 66,565,817.49 | 4,725.54 |
06/11/2019 | 107.0902 | 0.29 | 0.27 | 107.08 | 10,130 | -0.01 | -0.01 | 66,559,850.67 | 4,725.21 |
06/10/2019 | 106.7986 | 1.32 | 1.25 | 106.82 | 8,324 | 0.02 | 0.02 | 66,378,633.46 | 4,712.44 |
06/07/2019 | 105.4761 | 1.49 | 1.43 | 105.41 | 4,656 | -0.07 | -0.06 | 65,556,661.98 | 4,654.06 |
06/06/2019 | 103.9868 | 0.57 | 0.55 | 103.97 | 30,077 | -0.02 | -0.02 | 69,830,379.73 | 4,588.28 |
06/05/2019 | 103.4164 | 0.35 | 0.35 | 103.40 | 4,200 | -0.02 | -0.02 | 69,447,343.45 | 4,563.06 |
06/04/2019 | 103.0647 | 2.03 | 2.01 | 103.00 | 21,531 | -0.07 | -0.07 | 74,364,373.75 | 4,548.55 |
06/03/2019 | 101.0336 | -0.44 | -0.44 | 100.99 | 7,686 | -0.04 | -0.04 | 72,898,871.08 | 4,458.90 |
05/31/2019 | 101.4783 | -1.41 | -1.37 | 101.46 | 6,721 | -0.02 | -0.02 | 73,219,749.39 | 4,478.39 |
05/30/2019 | 102.8919 | 0.60 | 0.59 | 102.84 | 3,580 | -0.05 | -0.05 | 74,239,725.51 | 4,540.82 |
05/29/2019 | 102.2950 | -1.11 | -1.07 | 102.30 | 4,261 | 0.01 | 0.01 | 73,809,001.25 | 4,514.53 |
05/28/2019 | 103.4006 | -0.58 | -0.56 | 103.33 | 4,881 | -0.07 | -0.07 | 74,606,720.70 | 4,563.25 |
05/24/2019 | 103.9815 | 0.45 | 0.43 | 103.95 | 2,525 | -0.03 | -0.03 | 75,025,863.59 | 4,588.70 |
05/23/2019 | 103.5297 | -1.09 | -1.04 | 103.54 | 5,663 | 0.01 | 0.01 | 74,699,897.53 | 4,568.73 |
05/22/2019 | 104.6242 | -0.64 | -0.62 | 104.58 | 3,150 | -0.04 | -0.04 | 75,489,570.27 | 4,616.97 |
05/21/2019 | 105.2688 | 0.59 | 0.56 | 105.23 | 3,723 | -0.04 | -0.04 | 75,954,717.91 | 4,645.39 |
05/20/2019 | 104.6833 | -0.15 | -0.14 | 104.71 | 15,364 | 0.03 | 0.03 | 75,532,243.74 | 4,619.55 |
05/17/2019 | 104.8333 | -0.42 | -0.40 | 104.81 | 6,760 | -0.02 | -0.02 | 75,640,457.50 | 4,626.02 |
05/16/2019 | 105.2515 | 0.75 | 0.72 | 105.22 | 3,398 | -0.03 | -0.03 | 75,942,195.49 | 4,644.90 |
05/15/2019 | 104.5028 | 0.55 | 0.53 | 104.48 | 5,120 | -0.02 | -0.02 | 75,401,977.29 | 4,611.75 |
05/14/2019 | 103.9534 | 0.57 | 0.54 | 103.93 | 5,074 | -0.02 | -0.02 | 75,005,580.69 | 4,587.58 |
05/13/2019 | 103.3851 | -3.01 | -2.83 | 103.41 | 14,671 | 0.02 | 0.02 | 74,595,550.27 | 4,563.00 |
05/10/2019 | 106.3955 | 0.01 | 0.01 | 106.35 | 16,546 | -0.05 | -0.04 | 76,767,640.59 | 4,695.74 |
05/09/2019 | 106.3850 | -0.15 | -0.13 | 106.36 | 12,386 | -0.03 | -0.02 | 76,760,107.26 | 4,695.20 |
05/08/2019 | 106.5307 | 0.20 | 0.19 | 106.58 | 4,341 | 0.05 | 0.05 | 76,865,186.37 | 4,702.50 |
05/07/2019 | 106.3305 | -1.90 | -1.76 | 106.31 | 8,594 | -0.02 | -0.02 | 76,720,718.03 | 4,693.66 |
05/06/2019 | 108.2264 | -0.23 | -0.20 | 108.19 | 6,847 | -0.04 | -0.03 | 78,088,723.66 | 4,777.68 |
05/03/2019 | 108.4517 | 0.83 | 0.77 | 108.39 | 5,370 | -0.06 | -0.06 | 78,251,279.80 | 4,787.57 |
05/02/2019 | 107.6222 | 0.52 | 0.49 | 107.56 | 3,717 | -0.06 | -0.06 | 77,652,742.67 | 4,750.90 |
05/01/2019 | 107.0974 | -1.13 | -1.03 | 107.12 | 2,755 | 0.02 | 0.02 | 77,274,104.54 | 4,727.56 |
04/30/2019 | 108.2236 | 0.34 | 0.32 | 108.24 | 1,911 | 0.02 | 0.02 | 78,086,658.43 | 4,777.44 |
04/29/2019 | 107.8830 | -0.02 | -0.02 | 107.87 | 3,295 | -0.01 | -0.01 | 77,840,935.52 | 4,762.28 |
04/26/2019 | 107.9035 | -0.14 | -0.13 | 107.89 | 6,990 | -0.01 | -0.01 | 77,855,744.82 | 4,763.07 |
04/25/2019 | 108.0429 | -0.49 | -0.45 | 108.02 | 3,412 | -0.02 | -0.02 | 77,956,335.81 | 4,769.28 |
04/24/2019 | 108.5332 | 0.13 | 0.12 | 108.58 | 3,635 | 0.05 | 0.04 | 78,310,033.76 | 4,790.91 |
04/23/2019 | 108.4015 | 1.08 | 1.01 | 108.39 | 2,630 | -0.01 | -0.01 | 78,215,029.89 | 4,785.01 |
04/22/2019 | 107.3233 | -0.50 | -0.47 | 107.31 | 17,940 | -0.01 | -0.01 | 77,437,089.99 | 4,737.64 |
04/18/2019 | 107.8273 | -0.17 | -0.16 | 107.81 | 7,675 | -0.02 | -0.01 | 77,800,715.94 | 4,760.28 |
04/17/2019 | 107.9963 | 0.03 | 0.04 | 108.06 | 4,885 | 0.06 | 0.06 | 77,922,653.39 | 4,767.69 |
04/16/2019 | 107.9639 | 0.30 | 0.28 | 107.98 | 6,962 | 0.02 | 0.01 | 77,899,320.19 | 4,766.22 |
04/15/2019 | 107.6638 | 0.72 | 0.67 | 107.67 | 5,642 | 0.01 | 0.01 | 77,682,776.51 | 4,752.93 |
04/12/2019 | 106.9415 | 0.37 | 0.35 | 106.90 | 9,005 | -0.04 | -0.04 | 77,161,612.67 | 4,720.93 |
04/11/2019 | 106.5726 | -0.02 | -0.02 | 106.56 | 5,561 | -0.01 | -0.01 | 76,895,462.83 | 4,704.61 |
04/10/2019 | 106.5950 | 0.37 | 0.35 | 106.54 | 4,977 | -0.05 | -0.05 | 76,911,580.32 | 4,705.55 |
04/09/2019 | 106.2227 | -0.94 | -0.88 | 106.17 | 4,109 | -0.05 | -0.05 | 76,642,963.72 | 4,689.09 |
04/08/2019 | 107.1629 | 0.40 | 0.37 | 107.15 | 14,888 | -0.01 | -0.01 | 77,321,346.80 | 4,730.63 |
04/05/2019 | 106.7635 | 0.85 | 0.79 | 106.77 | 10,670 | 0.01 | 0.01 | 82,371,356.29 | 4,712.97 |
04/04/2019 | 105.9151 | 0.86 | 0.82 | 105.87 | 4,810 | -0.05 | -0.04 | 81,716,797.05 | 4,675.50 |
04/03/2019 | 105.0573 | 0.67 | 0.64 | 105.04 | 17,310 | -0.02 | -0.02 | 81,054,938.19 | 4,637.90 |
04/02/2019 | 104.3853 | -1.40 | -1.31 | 104.39 | 5,669 | 0.00 | 0.00 | 80,536,458.28 | 4,608.22 |
04/01/2019 | 105.7818 | 0.92 | 0.88 | 105.78 | 11,327 | 0.00 | -0.00 | 81,613,940.77 | 4,669.77 |
03/29/2019 | 104.8614 | 0.72 | 0.69 | 104.78 | 4,137 | -0.08 | -0.08 | 80,903,796.67 | 4,629.13 |
03/28/2019 | 104.1442 | 0.31 | 0.29 | 104.17 | 7,004 | 0.03 | 0.02 | 80,350,495.66 | 4,597.54 |
03/27/2019 | 103.8355 | -0.16 | -0.14 | 103.76 | 4,387 | -0.08 | -0.07 | 80,112,288.59 | 4,583.88 |
03/26/2019 | 103.9941 | 0.40 | 0.39 | 104.00 | 12,465 | 0.01 | 0.01 | 80,234,696.02 | 4,590.83 |
03/25/2019 | 103.5944 | 0.29 | 0.28 | 103.57 | 10,412 | -0.02 | -0.02 | 79,926,309.89 | 4,573.16 |
03/22/2019 | 103.3024 | -1.74 | -1.67 | 103.31 | 9,611 | 0.01 | 0.01 | 79,701,001.57 | 4,560.15 |
03/21/2019 | 105.0467 | 1.38 | 1.34 | 105.05 | 7,191 | 0.00 | 0.00 | 81,046,766.64 | 4,637.03 |
03/20/2019 | 103.6621 | -0.00 | -0.01 | 103.63 | 16,572 | -0.03 | -0.03 | 79,978,490.76 | 4,575.92 |
03/19/2019 | 103.6650 | 0.60 | 0.59 | 103.65 | 10,758 | -0.02 | -0.01 | 79,980,767.92 | 4,576.00 |
03/18/2019 | 103.0634 | 1.31 | 1.29 | 103.03 | 12,341 | -0.03 | -0.03 | 79,516,574.85 | 4,549.72 |
03/15/2019 | 101.7496 | 0.47 | 0.46 | 101.68 | 5,066 | -0.07 | -0.07 | 78,502,986.97 | 4,491.47 |
03/14/2019 | 101.2776 | -0.61 | -0.59 | 101.24 | 4,659 | -0.04 | -0.04 | 78,138,789.26 | 4,470.73 |
03/13/2019 | 101.8843 | 0.74 | 0.73 | 101.84 | 6,563 | -0.04 | -0.04 | 78,606,909.32 | 4,498.30 |
03/12/2019 | 101.1415 | 0.34 | 0.34 | 101.09 | 5,007 | -0.05 | -0.05 | 78,033,767.13 | 4,466.61 |
03/11/2019 | 100.8004 | 1.53 | 1.54 | 100.76 | 7,605 | -0.04 | -0.04 | 77,770,639.37 | 4,451.55 |
03/08/2019 | 99.2673 | -0.50 | -0.50 | 99.28 | 11,557 | 0.01 | 0.01 | 76,587,799.92 | 4,383.89 |
03/07/2019 | 99.7684 | -1.61 | -1.59 | 99.77 | 12,136 | 0.00 | 0.00 | 76,974,425.24 | 4,405.92 |
03/06/2019 | 101.3754 | -0.66 | -0.64 | 101.37 | 6,681 | -0.01 | -0.01 | 78,214,298.41 | 4,476.66 |
03/05/2019 | 102.0319 | 0.20 | 0.20 | 102.17 | 2,918 | 0.14 | 0.14 | 78,720,770.82 | 4,505.53 |
03/04/2019 | 101.8280 | -0.54 | -0.53 | 101.83 | 27,170 | 0.00 | 0.00 | 78,563,422.74 | 4,496.50 |
03/01/2019 | 102.3719 | 0.13 | 0.13 | 102.37 | 15,040 | 0.00 | -0.00 | 78,983,056.22 | 4,520.32 |
02/28/2019 | 102.2402 | 0.22 | 0.22 | 102.20 | 10,066 | -0.04 | -0.04 | 78,881,478.80 | 4,514.47 |
02/27/2019 | 102.0158 | -0.00 | 0 | 101.99 | 9,081 | -0.03 | -0.03 | 78,708,364.32 | 4,504.65 |
02/26/2019 | 102.0165 | -0.04 | -0.04 | 102.00 | 8,032 | -0.02 | -0.02 | 78,708,907.59 | 4,504.64 |
02/25/2019 | 102.0609 | -0.35 | -0.34 | 102.08 | 15,497 | 0.02 | 0.02 | 78,743,141.22 | 4,506.54 |
02/22/2019 | 102.4148 | 0.48 | 0.47 | 102.39 | 7,011 | -0.02 | -0.02 | 79,016,177.94 | 4,521.99 |
02/21/2019 | 101.9344 | -0.75 | -0.74 | 101.93 | 10,298 | 0.00 | -0.00 | 78,645,528.17 | 4,500.79 |
02/20/2019 | 102.6853 | -1.02 | -0.98 | 102.60 | 16,750 | -0.09 | -0.08 | 79,224,914.12 | 4,533.91 |
02/19/2019 | 103.7053 | 0.78 | 0.76 | 103.70 | 202,366 | -0.01 | -0.01 | 100,752,892.33 | 4,578.77 |
02/15/2019 | 102.9296 | 1.00 | 0.98 | 102.92 | 21,136 | -0.01 | -0.01 | 99,999,342.02 | 4,544.88 |
02/14/2019 | 101.9337 | -0.21 | -0.22 | 101.92 | 17,851 | -0.01 | -0.01 | 99,031,785.81 | 4,501.05 |
02/13/2019 | 102.1458 | 0.73 | 0.73 | 102.11 | 15,824 | -0.04 | -0.03 | 99,237,857.19 | 4,510.84 |
02/12/2019 | 101.4134 | 1.83 | 1.83 | 101.44 | 8,276 | 0.03 | 0.03 | 98,526,242.29 | 4,478.79 |
02/11/2019 | 99.5879 | 0.21 | 0.21 | 99.61 | 19,753 | 0.02 | 0.02 | 96,752,700.71 | 4,398.36 |
02/08/2019 | 99.3804 | -0.77 | -0.77 | 99.36 | 27,566 | -0.02 | -0.02 | 96,551,107.31 | 4,389.09 |
02/07/2019 | 100.1489 | -0.32 | -0.31 | 100.11 | 27,879 | -0.04 | -0.04 | 97,297,807.39 | 4,422.89 |
02/06/2019 | 100.4646 | -0.50 | -0.50 | 100.48 | 18,274 | 0.01 | 0.01 | 102,627,663.51 | 4,436.95 |
02/05/2019 | 100.9646 | 0.55 | 0.55 | 100.95 | 25,515 | -0.01 | -0.01 | 103,138,447.23 | 4,458.99 |
02/04/2019 | 100.4149 | 1.02 | 1.02 | 100.28 | 45,152 | -0.14 | -0.13 | 102,576,951.39 | 4,434.67 |
02/01/2019 | 99.3994 | -1.72 | -1.70 | 99.34 | 29,972 | -0.06 | -0.06 | 101,539,545.63 | 4,389.69 |
01/31/2019 | 101.1219 | 1.30 | 1.30 | 101.19 | 24,091 | 0.07 | 0.07 | 103,299,142.76 | 4,465.73 |
01/30/2019 | 99.8232 | 1.35 | 1.36 | 99.84 | 49,432 | 0.02 | 0.02 | 106,963,673.81 | 4,408.32 |
01/29/2019 | 98.4780 | -0.60 | -0.60 | 98.46 | 10,116 | -0.02 | -0.02 | 105,522,180.87 | 4,348.86 |
01/28/2019 | 99.0735 | -0.51 | -0.52 | 99.06 | 17,147 | -0.01 | -0.01 | 101,206,676.37 | 4,375.13 |
01/25/2019 | 99.5861 | 0.84 | 0.85 | 99.52 | 21,930 | -0.07 | -0.07 | 101,730,307.00 | 4,397.64 |
01/24/2019 | 98.7471 | -0.15 | -0.15 | 98.75 | 16,845 | 0.00 | 0.00 | 95,935,848.01 | 4,360.55 |
01/23/2019 | 98.8981 | 0.36 | 0.37 | 98.91 | 13,342 | 0.01 | 0.01 | 96,082,534.47 | 4,367.62 |
01/22/2019 | 98.5405 | -1.71 | -1.71 | 98.56 | 36,837 | 0.02 | 0.02 | 100,662,155.32 | 4,351.78 |
01/18/2019 | 100.2514 | 1.53 | 1.54 | 100.26 | 117,305 | 0.01 | 0.01 | 107,422,462.70 | 4,427.46 |
01/17/2019 | 98.7257 | 0.24 | 0.24 | 98.66 | 6,582 | -0.07 | -0.07 | 105,787,692.16 | 4,360.07 |
01/16/2019 | 98.4885 | 0.05 | 0.05 | 98.50 | 37,349 | 0.01 | 0.01 | 110,457,914.35 | 4,349.55 |
01/15/2019 | 98.4355 | 0.65 | 0.66 | 98.39 | 18,586 | -0.05 | -0.05 | 110,398,514.82 | 4,347.17 |
01/14/2019 | 97.7873 | -0.73 | -0.74 | 97.90 | 15,868 | 0.11 | 0.12 | 109,671,453.00 | 4,318.50 |
01/11/2019 | 98.5208 | -0.15 | -0.15 | 98.48 | 19,455 | -0.04 | -0.04 | 110,494,108.34 | 4,350.76 |
01/10/2019 | 98.6710 | -0.37 | -0.37 | 98.65 | 31,056 | -0.02 | -0.02 | 110,662,601.06 | 4,357.36 |
01/09/2019 | 99.0444 | 0.22 | 0.21 | 99.02 | 20,811 | -0.02 | -0.02 | 111,081,395.01 | 4,373.80 |
01/08/2019 | 98.8254 | 1.00 | 1.03 | 98.74 | 32,087 | -0.09 | -0.09 | 110,835,716.84 | 4,364.09 |
01/07/2019 | 97.8229 | 2.12 | 2.22 | 97.89 | 18,419 | 0.07 | 0.07 | 109,711,400.72 | 4,319.90 |
01/04/2019 | 95.7020 | 2.33 | 2.48 | 95.67 | 17,170 | -0.03 | -0.03 | 107,332,761.72 | 4,226.24 |
01/03/2019 | 93.3764 | -1.24 | -1.31 | 93.51 | 26,702 | 0.13 | 0.14 | 104,724,502.58 | 4,123.54 |
01/02/2019 | 94.6201 | 0.65 | 0.69 | 94.56 | 32,119 | -0.06 | -0.06 | 106,119,338.35 | 4,178.69 |
12/31/2018 | 93.9672 | 0.93 | 1.00 | 93.91 | 52,974 | -0.06 | -0.06 | 105,387,106.67 | 4,149.79 |
12/28/2018 | 93.0392 | 0.23 | 0.25 | 92.93 | 26,572 | -0.11 | -0.12 | 108,998,314.49 | 4,108.89 |
12/27/2018 | 92.8131 | 0.31 | 1.39 | 92.45 | 29,348 | -0.36 | -0.39 | 108,733,386.53 | 4,098.87 |
12/26/2018 | 92.5053 | 5.20 | 5.97 | 92.44 | 81,517 | -0.07 | -0.07 | 108,372,850.14 | 4,085.24 |
12/24/2018 | 87.3019 | -1.46 | -1.64 | 87.33 | 71,794 | 0.03 | 0.03 | 106,641,981.08 | 3,855.52 |
12/21/2018 | 88.7576 | -1.94 | -2.14 | 88.66 | 162,674 | -0.10 | -0.11 | 108,420,184.47 | 3,919.53 |
12/20/2018 | 90.7006 | -3.29 | -3.50 | 90.53 | 102,415 | -0.17 | -0.19 | 119,863,613.39 | 4,005.35 |
12/19/2018 | 93.9936 | -1.71 | -1.79 | 94.11 | 66,330 | 0.12 | 0.12 | 124,215,439.37 | 4,107.23 |
12/18/2018 | 95.7035 | 0.45 | 0.47 | 95.78 | 25,849 | 0.07 | 0.08 | 126,475,139.31 | 4,181.99 |
12/17/2018 | 95.2491 | -2.71 | -2.77 | 95.20 | 62,468 | -0.05 | -0.06 | 125,874,612.15 | 4,162.07 |
12/14/2018 | 97.9626 | -2.37 | -2.37 | 97.94 | 36,185 | -0.02 | -0.02 | 129,460,675.81 | 4,280.64 |
12/13/2018 | 100.3361 | -0.35 | -0.34 | 100.32 | 19,220 | -0.02 | -0.02 | 132,597,245.51 | 4,384.45 |
12/12/2018 | 100.6841 | 1.02 | 1.01 | 100.75 | 140,317 | 0.07 | 0.07 | 133,057,176.28 | 4,399.78 |
12/11/2018 | 99.6654 | 0.20 | 0.21 | 99.65 | 20,942 | -0.02 | -0.02 | 131,710,950.05 | 4,355.18 |
12/10/2018 | 99.4625 | 0.25 | 0.25 | 99.54 | 35,444 | 0.08 | 0.08 | 131,442,776.05 | 4,346.40 |
12/07/2018 | 99.2104 | -2.66 | -2.62 | 99.26 | 31,145 | 0.05 | 0.05 | 131,109,628.39 | 4,335.38 |
12/06/2018 | 101.8754 | 0.40 | 0.40 | 101.87 | 63,176 | -0.01 | -0.01 | 134,631,471.76 | 4,451.90 |
12/04/2018 | 101.4750 | -3.50 | -3.33 | 101.47 | 41,304 | 0.00 | -0.00 | 129,028,583.94 | 4,435.10 |
12/03/2018 | 104.9732 | 1.44 | 1.38 | 105.04 | 22,241 | 0.07 | 0.06 | 133,476,690.76 | 4,587.99 |
11/30/2018 | 103.5382 | 0.49 | 0.48 | 103.52 | 25,120 | -0.02 | -0.02 | 136,828,908.27 | 4,525.11 |
11/29/2018 | 103.0515 | -0.30 | -0.30 | 103.05 | 21,552 | 0.00 | -0.00 | 136,185,702.41 | 4,503.89 |
11/28/2018 | 103.3556 | 2.91 | 2.91 | 103.34 | 57,241 | -0.02 | -0.02 | 136,587,648.21 | 4,517.14 |
11/27/2018 | 100.4437 | 1.16 | 1.17 | 100.36 | 47,518 | -0.08 | -0.08 | 132,739,510.98 | 4,390.60 |
11/26/2018 | 99.2809 | 1.71 | 1.75 | 99.30 | 33,765 | 0.02 | 0.02 | 131,202,752.09 | 4,339.76 |
11/23/2018 | 97.5680 | -0.18 | -0.18 | 97.53 | 15,942 | -0.04 | -0.04 | 128,939,116.70 | 4,264.77 |
11/21/2018 | 97.7512 | 0.50 | 0.51 | 97.77 | 103,824 | 0.02 | 0.02 | 129,181,251.50 | 4,272.70 |
11/20/2018 | 97.2521 | -3.75 | -3.71 | 97.27 | 59,982 | 0.02 | 0.02 | 128,521,643.80 | 4,251.04 |
11/19/2018 | 100.9975 | -2.22 | -2.15 | 100.96 | 69,921 | -0.04 | -0.04 | 138,521,246.50 | 4,415.08 |
11/16/2018 | 103.2152 | -0.88 | -0.84 | 103.15 | 23,500 | -0.07 | -0.06 | 136,402,136.80 | 4,511.85 |
11/15/2018 | 104.0935 | -0.65 | -0.62 | 103.87 | 71,911 | -0.22 | -0.22 | 132,358,156.60 | 4,550.27 |
11/14/2018 | 104.7393 | -1.20 | -1.13 | 104.73 | 41,068 | -0.01 | -0.01 | 127,942,244.90 | 4,578.41 |
11/13/2018 | 105.9366 | -0.23 | -0.22 | 105.97 | 41,900 | 0.03 | 0.03 | 129,404,857.70 | 4,631.07 |
11/12/2018 | 106.1681 | -1.82 | -1.68 | 106.18 | 40,534 | 0.01 | 0.01 | 129,687,637.80 | 4,641.14 |
11/09/2018 | 107.9844 | -1.09 | -1.00 | 107.98 | 43,497 | 0.00 | -0.00 | 131,906,258.80 | 4,720.38 |
11/08/2018 | 109.0723 | 0.55 | 0.51 | 109.06 | 164,854 | -0.01 | -0.01 | 127,781,607.30 | 4,767.89 |
11/07/2018 | 108.5215 | 2.80 | 2.65 | 108.56 | 44,588 | 0.04 | 0.04 | 121,710,193.40 | 4,744.35 |
11/06/2018 | 105.7211 | 0.67 | 0.64 | 105.77 | 29,602 | 0.05 | 0.05 | 118,569,503.40 | 4,621.96 |
11/05/2018 | 105.0539 | 0.09 | 0.09 | 105.08 | 27,725 | 0.03 | 0.02 | 117,821,207.40 | 4,592.76 |
11/02/2018 | 104.9644 | -0.16 | -0.16 | 104.91 | 27,021 | -0.05 | -0.05 | 117,720,829.60 | 4,588.72 |
11/01/2018 | 105.1281 | 1.91 | 1.85 | 105.14 | 19,552 | 0.01 | 0.01 | 117,904,401.20 | 4,595.83 |
10/31/2018 | 103.2188 | 0.18 | 0.18 | 103.23 | 21,435 | 0.01 | 0.01 | 115,763,038.50 | 4,512.36 |
10/30/2018 | 103.0347 | 1.82 | 1.80 | 103.05 | 48,404 | 0.02 | 0.01 | 115,556,629.90 | 4,504.28 |
10/29/2018 | 101.2128 | -0.29 | -0.29 | 101.20 | 29,919 | -0.01 | -0.01 | 113,513,324.00 | 4,424.64 |
10/26/2018 | 101.5008 | -2.84 | -2.72 | 101.52 | 24,933 | 0.02 | 0.02 | 113,836,307.80 | 4,437.09 |
10/25/2018 | 104.3408 | 2.34 | 2.29 | 104.40 | 41,115 | 0.06 | 0.06 | 117,021,412.28 | 4,561.13 |
10/24/2018 | 102.0024 | -2.71 | -2.59 | 101.94 | 23,532 | -0.06 | -0.06 | 114,398,821.98 | 4,458.92 |
10/23/2018 | 104.7077 | -0.31 | -0.30 | 104.70 | 17,419 | -0.01 | -0.01 | 117,432,966.68 | 4,577.08 |
10/22/2018 | 105.0167 | 0.33 | 0.32 | 105.01 | 8,639 | -0.01 | -0.01 | 117,779,495.73 | 4,591.25 |
10/19/2018 | 104.6871 | -0.27 | -0.26 | 104.84 | 23,478 | 0.15 | 0.15 | 117,409,875.17 | 4,576.73 |
10/18/2018 | 104.9579 | -1.42 | -1.33 | 104.97 | 13,591 | 0.01 | 0.01 | 117,713,556.98 | 4,588.50 |
10/17/2018 | 106.3759 | -1.01 | -0.94 | 106.35 | 26,140 | -0.03 | -0.02 | 119,303,890.39 | 4,650.25 |
10/16/2018 | 107.3876 | 2.07 | 1.98 | 107.36 | 31,977 | -0.03 | -0.03 | 125,807,897.47 | 4,694.55 |
10/15/2018 | 105.3146 | -0.33 | -0.31 | 105.41 | 13,893 | 0.10 | 0.09 | 123,379,297.95 | 4,604.01 |
10/12/2018 | 105.6442 | 2.26 | 2.19 | 105.71 | 43,444 | 0.07 | 0.06 | 129,047,668.65 | 4,618.12 |
10/11/2018 | 103.3834 | -2.31 | -2.19 | 103.27 | 173,208 | -0.11 | -0.11 | 126,286,000.26 | 4,519.39 |
10/10/2018 | 105.6960 | -2.44 | -2.26 | 105.81 | 42,431 | 0.11 | 0.11 | 129,110,937.41 | 4,620.37 |
10/09/2018 | 108.1386 | -0.08 | -0.06 | 108.16 | 24,403 | 0.02 | 0.02 | 132,094,687.53 | 4,726.81 |
10/08/2018 | 108.2143 | 0.74 | 0.69 | 108.18 | 15,908 | -0.03 | -0.03 | 132,187,110.19 | 4,730.24 |
10/05/2018 | 107.4740 | -0.95 | -0.88 | 107.25 | 16,782 | -0.22 | -0.21 | 131,282,817.73 | 4,697.69 |
10/04/2018 | 108.4241 | -1.32 | -1.20 | 108.39 | 36,183 | -0.03 | -0.03 | 132,443,389.07 | 4,739.08 |
10/03/2018 | 109.7405 | -0.54 | -0.49 | 109.74 | 34,645 | 0.00 | -0.00 | 134,051,461.17 | 4,796.77 |
10/02/2018 | 110.2830 | -1.14 | -1.02 | 110.31 | 6,745 | 0.03 | 0.02 | 134,714,142.06 | 4,820.34 |
10/01/2018 | 111.4204 | -0.02 | -0.02 | 111.52 | 21,004 | 0.10 | 0.09 | 136,103,491.65 | 4,869.95 |
09/28/2018 | 111.4358 | 0.06 | 0.05 | 111.46 | 21,925 | 0.02 | 0.02 | 136,122,248.82 | 4,870.70 |
09/27/2018 | 111.3802 | 0.29 | 0.26 | 111.40 | 9,878 | 0.02 | 0.02 | 130,485,381.58 | 4,868.24 |
09/26/2018 | 111.0891 | 0.47 | 0.42 | 111.15 | 16,155 | 0.06 | 0.05 | 130,144,314.16 | 4,855.63 |
09/25/2018 | 110.6216 | 0.34 | 0.31 | 110.66 | 8,466 | 0.04 | 0.03 | 129,596,666.09 | 4,835.25 |
09/24/2018 | 110.2774 | -0.82 | -0.74 | 110.37 | 29,674 | 0.09 | 0.08 | 129,193,443.96 | 4,820.11 |
09/21/2018 | 111.0993 | -0.18 | -0.15 | 111.08 | 139,070 | -0.02 | -0.02 | 124,601,314.57 | 4,855.79 |
09/20/2018 | 111.2748 | 0.62 | 0.56 | 111.28 | 26,884 | 0.01 | 0.00 | 124,798,150.77 | 4,863.43 |
09/19/2018 | 110.6539 | 0.10 | 0.08 | 110.67 | 3,788 | 0.02 | 0.01 | 118,569,067.09 | 4,836.21 |
09/18/2018 | 110.5574 | 1.09 | 1.00 | 110.61 | 15,989 | 0.05 | 0.05 | 118,465,628.25 | 4,831.94 |
09/17/2018 | 109.4659 | -0.93 | -0.84 | 109.45 | 16,823 | -0.02 | -0.01 | 117,296,118.21 | 4,784.13 |
09/14/2018 | 110.3958 | -0.66 | -0.59 | 110.38 | 13,294 | -0.02 | -0.01 | 118,292,534.01 | 4,824.82 |
09/13/2018 | 111.0585 | -0.88 | -0.79 | 111.05 | 24,537 | -0.01 | -0.01 | 119,002,655.68 | 4,853.78 |
09/12/2018 | 111.9393 | 0.09 | 0.08 | 111.97 | 10,593 | 0.03 | 0.03 | 119,946,457.53 | 4,892.43 |
09/11/2018 | 111.8501 | 0.76 | 0.68 | 111.92 | 16,625 | 0.07 | 0.06 | 119,850,893.22 | 4,888.59 |
09/10/2018 | 111.0902 | 0.45 | 0.41 | 111.16 | 17,195 | 0.07 | 0.06 | 119,036,576.32 | 4,855.43 |
09/07/2018 | 110.6414 | 0.07 | 0.06 | 110.66 | 10,226 | 0.02 | 0.02 | 118,555,666.04 | 4,835.65 |
09/06/2018 | 110.5683 | -0.11 | -0.09 | 110.61 | 9,652 | 0.04 | 0.04 | 118,477,327.57 | 4,832.40 |
09/05/2018 | 110.6739 | -0.71 | -0.65 | 110.69 | 13,430 | 0.02 | 0.01 | 113,056,847.58 | 4,836.98 |
09/04/2018 | 111.3861 | 0.68 | 0.61 | 111.40 | 25,328 | 0.01 | 0.01 | 108,215,003.48 | 4,868.10 |
08/31/2018 | 110.7067 | 0.80 | 0.73 | 110.75 | 30,665 | 0.04 | 0.04 | 107,555,005.71 | 4,838.19 |
08/30/2018 | 109.9106 | -0.66 | -0.60 | 109.96 | 39,500 | 0.05 | 0.04 | 106,781,581.07 | 4,803.41 |
08/29/2018 | 110.5695 | 0.81 | 0.74 | 110.59 | 28,038 | 0.02 | 0.02 | 107,421,656.39 | 4,832.38 |
08/28/2018 | 109.7570 | 0.16 | 0.15 | 109.75 | 17,985 | -0.01 | -0.01 | 106,632,346.38 | 4,797.60 |
08/27/2018 | 109.5964 | 0.21 | 0.19 | 109.62 | 19,074 | 0.02 | 0.02 | 106,476,275.73 | 4,790.53 |
08/24/2018 | 109.3866 | -0.06 | -0.05 | 109.44 | 19,510 | 0.05 | 0.05 | 100,803,104.09 | 4,781.22 |
08/23/2018 | 109.4453 | 0.32 | 0.30 | 109.50 | 25,826 | 0.05 | 0.05 | 100,857,237.39 | 4,783.75 |
08/22/2018 | 109.1245 | 0.43 | 0.39 | 109.18 | 60,892 | 0.06 | 0.05 | 100,561,649.80 | 4,769.84 |
08/21/2018 | 108.6956 | 0.48 | 0.45 | 108.75 | 15,663 | 0.05 | 0.05 | 100,166,385.37 | 4,751.03 |
08/20/2018 | 108.2139 | 0.45 | 0.41 | 108.22 | 22,589 | 0.00 | 0.00 | 99,722,468.79 | 4,729.92 |
08/17/2018 | 107.7655 | 0.56 | 0.53 | 107.79 | 20,355 | 0.03 | 0.02 | 93,920,975.76 | 4,710.18 |
08/16/2018 | 107.2025 | 1.48 | 1.39 | 107.20 | 11,844 | 0.00 | -0.00 | 93,430,335.70 | 4,686.01 |
08/15/2018 | 105.7256 | -1.30 | -1.21 | 105.82 | 9,582 | 0.09 | 0.09 | 92,143,144.25 | 4,621.39 |
08/14/2018 | 107.0234 | 1.53 | 1.45 | 107.01 | 15,526 | -0.01 | -0.01 | 93,274,224.31 | 4,678.33 |
08/13/2018 | 105.4926 | -0.07 | -0.08 | 105.71 | 12,545 | 0.22 | 0.21 | 91,940,088.70 | 4,611.98 |
08/10/2018 | 105.5654 | -0.24 | -0.23 | 105.58 | 5,354 | 0.01 | 0.01 | 92,003,515.84 | 4,615.03 |
08/09/2018 | 105.8072 | 0.12 | 0.11 | 105.84 | 12,689 | 0.03 | 0.03 | 92,214,254.06 | 4,625.56 |
08/08/2018 | 105.6887 | 0.60 | 0.58 | 105.84 | 7,252 | 0.15 | 0.14 | 92,110,971.31 | 4,621.01 |
08/07/2018 | 105.0847 | 0.71 | 0.67 | 105.15 | 8,616 | 0.07 | 0.06 | 91,584,582.17 | 4,594.58 |
08/06/2018 | 104.3765 | 0.54 | 0.52 | 104.33 | 5,217 | -0.05 | -0.04 | 90,967,389.39 | 4,563.60 |
08/03/2018 | 103.8361 | 0.29 | 0.28 | 103.89 | 3,545 | 0.05 | 0.05 | 90,496,401.90 | 4,539.86 |
08/02/2018 | 103.5510 | 1.20 | 1.17 | 103.51 | 6,457 | -0.04 | -0.04 | 95,425,469.61 | 4,527.35 |
08/01/2018 | 102.3500 | -0.68 | -0.66 | 102.32 | 8,015 | -0.03 | -0.03 | 94,318,710.23 | 4,474.84 |
07/31/2018 | 103.0295 | -0.17 | -0.16 | 103.02 | 10,212 | -0.01 | -0.01 | 94,944,917.45 | 4,504.49 |
07/30/2018 | 103.2026 | -0.16 | -0.15 | 103.07 | 10,561 | -0.13 | -0.13 | 95,104,355.37 | 4,512.00 |
07/27/2018 | 103.3640 | -0.45 | -0.43 | 103.38 | 5,536 | 0.02 | 0.02 | 95,253,139.02 | 4,518.92 |
07/26/2018 | 103.8141 | -0.66 | -0.64 | 103.83 | 6,231 | 0.02 | 0.02 | 95,667,868.76 | 4,538.54 |
07/25/2018 | 104.4761 | 0.92 | 0.89 | 104.40 | 7,912 | -0.08 | -0.07 | 96,277,958.39 | 4,567.42 |
07/24/2018 | 103.5606 | 0.01 | 0.01 | 103.46 | 6,612 | -0.10 | -0.10 | 90,256,313.52 | 4,527.39 |
07/23/2018 | 103.5511 | 0.17 | 0.16 | 103.57 | 32,366 | 0.02 | 0.02 | 90,247,958.07 | 4,527.70 |
07/20/2018 | 103.3841 | -0.46 | -0.44 | 103.43 | 6,364 | 0.05 | 0.04 | 90,102,417.75 | 4,520.27 |
07/19/2018 | 103.8399 | -0.03 | -0.03 | 103.86 | 8,658 | 0.02 | 0.02 | 90,499,732.30 | 4,540.14 |
07/18/2018 | 103.8739 | -0.03 | -0.04 | 103.90 | 4,346 | 0.03 | 0.03 | 90,529,341.00 | 4,541.58 |
07/17/2018 | 103.9082 | 0.74 | 0.72 | 103.93 | 10,664 | 0.02 | 0.02 | 90,559,246.49 | 4,543.03 |
07/16/2018 | 103.1677 | -0.04 | -0.04 | 103.22 | 2,754 | 0.05 | 0.05 | 89,913,828.43 | 4,510.65 |
07/13/2018 | 103.2068 | 0.90 | 0.88 | 103.24 | 22,932 | 0.03 | 0.03 | 89,947,922.28 | 4,512.22 |
07/12/2018 | 102.3054 | 0.56 | 0.56 | 102.34 | 5,157 | 0.03 | 0.03 | 89,162,346.73 | 4,472.82 |
07/11/2018 | 101.7434 | -0.56 | -0.55 | 101.73 | 7,585 | -0.01 | -0.01 | 88,672,485.37 | 4,448.23 |
07/10/2018 | 102.3027 | 0.44 | 0.43 | 102.34 | 10,211 | 0.04 | 0.04 | 89,159,963.44 | 4,472.61 |
07/09/2018 | 101.8632 | 0.87 | 0.86 | 101.88 | 7,349 | 0.02 | 0.02 | 88,776,923.10 | 4,453.49 |
07/06/2018 | 100.9907 | 0.67 | 0.66 | 101.01 | 5,770 | 0.02 | 0.02 | 88,016,550.44 | 4,415.35 |
07/05/2018 | 100.3250 | 0.46 | 0.47 | 100.35 | 3,952 | 0.02 | 0.02 | 87,436,371.02 | 4,386.24 |
07/03/2018 | 99.8640 | -0.09 | -0.10 | 99.84 | 4,814 | -0.02 | -0.02 | 87,034,583.47 | 4,366.28 |
07/02/2018 | 99.9557 | -0.17 | -0.17 | 99.97 | 10,222 | 0.01 | 0.01 | 87,114,530.93 | 4,370.24 |
06/29/2018 | 100.1280 | -0.38 | -0.38 | 100.17 | 8,396 | 0.04 | 0.04 | 87,264,685.93 | 4,377.68 |
06/28/2018 | 100.5080 | -0.57 | -0.56 | 100.54 | 12,698 | 0.03 | 0.03 | 77,545,033.90 | 4,394.35 |
06/27/2018 | 101.0816 | -0.80 | -0.79 | 101.18 | 3,633 | 0.10 | 0.10 | 93,149,838.23 | 4,419.34 |
06/26/2018 | 101.8806 | 0.05 | 0.05 | 101.87 | 5,029 | -0.01 | -0.01 | 93,886,175.81 | 4,454.19 |
06/25/2018 | 101.8305 | -0.98 | -0.95 | 101.85 | 14,483 | 0.02 | 0.02 | 93,840,001.52 | 4,451.96 |
06/22/2018 | 102.8122 | -0.30 | -0.30 | 102.83 | 8,266 | 0.02 | 0.02 | 94,744,602.21 | 4,494.68 |
06/21/2018 | 103.1171 | 0.21 | 0.20 | 103.15 | 4,601 | 0.03 | 0.03 | 95,025,638.65 | 4,507.95 |
06/20/2018 | 102.9062 | 0.69 | 0.68 | 102.90 | 4,356 | -0.01 | -0.01 | 94,831,283.68 | 4,498.70 |
06/19/2018 | 102.2159 | 0.18 | 0.18 | 102.10 | 12,444 | -0.12 | -0.11 | 94,195,085.51 | 4,468.52 |
06/18/2018 | 102.0357 | -0.35 | -0.34 | 102.06 | 7,582 | 0.02 | 0.02 | 94,029,078.16 | 4,460.61 |
06/15/2018 | 102.3868 | 0.33 | 0.32 | 102.42 | 6,406 | 0.03 | 0.03 | 94,352,619.75 | 4,475.65 |
06/14/2018 | 102.0593 | 0.41 | 0.40 | 102.07 | 7,641 | 0.01 | 0.01 | 94,050,852.71 | 4,461.29 |
06/13/2018 | 101.6473 | -0.03 | -0.03 | 101.66 | 14,004 | 0.01 | 0.01 | 93,671,125.66 | 4,443.39 |
06/12/2018 | 101.6821 | 0.42 | 0.40 | 101.70 | 8,262 | 0.02 | 0.02 | 93,703,222.61 | 4,445.01 |
06/11/2018 | 101.2661 | 0.54 | 0.54 | 101.34 | 8,549 | 0.07 | 0.07 | 93,319,830.66 | 4,426.90 |
06/08/2018 | 100.7294 | 0.32 | 0.32 | 100.69 | 4,458 | -0.04 | -0.04 | 92,825,307.76 | 4,403.43 |
06/07/2018 | 100.4136 | 0.40 | 0.39 | 100.49 | 8,513 | 0.08 | 0.08 | 92,534,216.53 | 4,389.57 |
06/06/2018 | 100.0150 | 0.47 | 0.47 | 100.00 | 233,907 | -0.02 | -0.02 | 72,163,927.04 | 4,372.11 |
06/05/2018 | 99.5500 | 0.91 | 0.92 | 99.62 | 5,241 | 0.07 | 0.07 | 71,828,392.68 | 4,351.73 |
06/04/2018 | 98.6368 | 1.82 | 1.88 | 98.62 | 12,697 | -0.02 | -0.02 | 71,169,542.53 | 4,311.77 |
06/01/2018 | 96.8190 | 0.68 | 0.71 | 96.82 | 8,883 | 0.00 | 0.00 | 69,857,932.03 | 4,232.17 |
05/31/2018 | 96.1387 | -1.50 | -1.54 | 96.30 | 1,782 | 0.16 | 0.17 | 69,367,071.77 | 4,202.39 |
05/30/2018 | 97.6361 | 1.43 | 1.49 | 97.60 | 2,635 | -0.04 | -0.04 | 70,447,445.38 | 4,268.06 |
05/29/2018 | 96.2071 | -0.44 | -0.46 | 95.87 | 5,461 | -0.34 | -0.36 | 69,416,381.04 | 4,206.34 |
05/25/2018 | 96.6451 | -0.26 | -0.26 | 96.67 | 3,170 | 0.02 | 0.03 | 69,732,441.74 | 4,225.32 |
05/24/2018 | 96.9020 | 0.13 | 0.13 | 96.91 | 2,828 | 0.01 | 0.01 | 69,917,827.06 | 4,236.51 |
05/23/2018 | 96.7708 | 0.62 | 0.64 | 96.69 | 1,631 | -0.08 | -0.08 | 69,823,158.82 | 4,230.73 |
05/22/2018 | 96.1481 | -0.80 | -0.83 | 96.32 | 3,327 | 0.17 | 0.18 | 69,373,823.91 | 4,203.44 |
05/21/2018 | 96.9465 | 0.63 | 0.65 | 96.85 | 3,951 | -0.10 | -0.10 | 69,949,914.09 | 4,238.29 |
05/18/2018 | 96.3177 | -0.49 | -0.51 | 96.41 | 3,078 | 0.09 | 0.10 | 69,496,199.16 | 4,210.69 |
05/17/2018 | 96.8054 | -0.08 | -0.08 | 96.72 | 3,851 | -0.08 | -0.08 | 69,848,118.28 | 4,232.05 |
05/16/2018 | 96.8869 | 0.75 | 0.78 | 96.80 | 5,008 | -0.09 | -0.09 | 69,906,875.83 | 4,235.89 |
05/15/2018 | 96.1369 | -0.65 | -0.66 | 95.89 | 19,365 | -0.25 | -0.26 | 69,365,780.85 | 4,203.36 |
05/14/2018 | 96.7834 | 0.75 | 0.78 | 96.92 | 10,757 | 0.14 | 0.14 | 69,832,201.79 | 4,231.99 |
05/11/2018 | 96.0342 | 0.77 | 0.80 | 95.97 | 7,359 | -0.07 | -0.07 | 69,291,653.10 | 4,199.42 |
05/10/2018 | 95.2651 | 0.14 | 0.16 | 95.23 | 11,003 | -0.03 | -0.04 | 68,736,718.62 | 4,165.49 |
05/09/2018 | 95.1235 | 0.40 | 0.42 | 95.08 | 3,817 | -0.04 | -0.05 | 68,634,561.68 | 4,160.05 |
05/08/2018 | 94.7191 | 0.02 | 0.02 | 94.41 | 4,428 | -0.31 | -0.32 | 68,342,793.48 | 4,142.34 |
05/07/2018 | 94.7002 | -0.62 | -0.65 | 94.66 | 12,696 | -0.04 | -0.04 | 68,329,108.76 | 4,141.42 |
05/04/2018 | 95.3173 | 0.72 | 0.76 | 95.39 | 4,911 | 0.07 | 0.08 | 68,774,395.78 | 4,168.28 |
05/03/2018 | 94.6002 | -1.28 | -1.34 | 94.69 | 12,206 | 0.09 | 0.09 | 68,257,001.80 | 4,136.71 |
05/02/2018 | 95.8839 | -0.32 | -0.33 | 95.80 | 4,380 | -0.08 | -0.09 | 69,183,222.17 | 4,192.94 |
05/01/2018 | 96.2033 | -0.34 | -0.35 | 96.19 | 6,096 | -0.01 | -0.01 | 69,413,668.43 | 4,206.73 |
04/30/2018 | 96.5438 | -0.78 | -0.80 | 96.75 | 7,352 | 0.21 | 0.21 | 69,659,371.92 | 4,221.51 |
04/27/2018 | 97.3194 | 1.32 | 1.38 | 97.35 | 7,831 | 0.03 | 0.03 | 70,218,941.28 | 4,255.49 |
04/26/2018 | 95.9968 | 2.27 | 2.43 | 95.97 | 5,709 | -0.03 | -0.03 | 69,264,633.45 | 4,197.54 |
04/25/2018 | 93.7237 | 0.60 | 0.63 | 93.60 | 6,206 | -0.12 | -0.13 | 67,624,537.66 | 4,097.90 |
04/24/2018 | 93.1272 | -0.78 | -0.83 | 93.07 | 8,802 | -0.06 | -0.06 | 67,194,179.36 | 4,071.97 |
04/23/2018 | 93.9109 | 0.26 | 0.28 | 93.89 | 8,551 | -0.02 | -0.02 | 67,759,611.59 | 4,106.62 |
04/20/2018 | 93.6476 | -1.17 | -1.23 | 93.62 | 14,343 | -0.03 | -0.03 | 67,569,626.27 | 4,094.90 |
04/19/2018 | 94.8155 | -0.53 | -0.55 | 94.66 | | -0.16 | -0.16 | 68,412,317.13 | 4,146.49 |
04/18/2018 | 95.3423 | 0.71 | 0.75 | 95.52 | 3,198 | 0.18 | 0.19 | 68,792,400.55 | 4,169.66 |
04/17/2018 | 94.6348 | 1.40 | 1.49 | 94.63 | 2,861 | 0.00 | -0.01 | 68,281,954.91 | 4,138.67 |
04/16/2018 | 93.2387 | 1.29 | 1.40 | 93.22 | 3,607 | -0.02 | -0.02 | 67,274,593.50 | 4,077.61 |
04/13/2018 | 91.9502 | -0.79 | -0.85 | 91.95 | 10,324 | 0.00 | -0.00 | 66,344,891.70 | 4,021.21 |
04/12/2018 | 92.7394 | 0.40 | 0.43 | 92.81 | 4,769 | 0.07 | 0.07 | 66,914,369.20 | 4,055.76 |
04/11/2018 | 92.3387 | -0.42 | -0.45 | 92.39 | 3,180 | 0.05 | 0.06 | 66,625,253.94 | 4,038.16 |
04/10/2018 | 92.7585 | 1.11 | 1.21 | 92.91 | 5,215 | 0.15 | 0.16 | 66,928,161.33 | 4,056.47 |
04/09/2018 | 91.6455 | -0.48 | -0.52 | 92.63 | 4,278 | 0.98 | 1.07 | 66,125,049.95 | 4,007.90 |
04/06/2018 | 92.1290 | -1.92 | -2.04 | 92.32 | 6,694 | 0.19 | 0.21 | 66,473,944.30 | 4,029.00 |
04/05/2018 | 94.0454 | 1.04 | 1.12 | 94.20 | 8,782 | 0.15 | 0.16 | 67,856,672.46 | 4,112.69 |
04/04/2018 | 93.0096 | 1.85 | 2.03 | 92.99 | 35,850 | -0.02 | -0.02 | 67,109,297.86 | 4,067.63 |
04/03/2018 | 91.1590 | 0.94 | 1.04 | 91.48 | 8,065 | 0.32 | 0.35 | 65,774,028.52 | 3,986.74 |
04/02/2018 | 90.2222 | -2.97 | -3.20 | 90.20 | 10,634 | -0.02 | -0.02 | 65,098,114.78 | 3,945.78 |
03/29/2018 | 93.1969 | 1.04 | 1.13 | 93.17 | 6,238 | -0.03 | -0.03 | 67,244,482.78 | 4,075.66 |
03/28/2018 | 92.1618 | -0.17 | -0.18 | 92.33 | 10,672 | 0.17 | 0.19 | 66,497,583.58 | 4,030.48 |
03/27/2018 | 92.3346 | -1.93 | -2.06 | 92.18 | 4,533 | -0.16 | -0.17 | 66,622,309.90 | 4,037.99 |
03/26/2018 | 94.2689 | 2.65 | 2.89 | 94.28 | 8,084 | 0.01 | 0.01 | 68,017,932.33 | 4,122.45 |
03/23/2018 | 91.6205 | -1.80 | -1.94 | 91.67 | 13,786 | 0.05 | 0.05 | 66,107,022.86 | 4,006.63 |
03/22/2018 | 93.4250 | -1.69 | -1.78 | 94.21 | 5,088 | 0.79 | 0.84 | 67,409,035.49 | 4,085.43 |
03/21/2018 | 95.1197 | -0.11 | -0.12 | 95.12 | 2,212 | 0.00 | 0.00 | 68,631,803.88 | 4,159.42 |
03/20/2018 | 95.2272 | 0.46 | 0.50 | 95.18 | 6,170 | -0.04 | -0.04 | 68,709,365.90 | 4,164.21 |
03/19/2018 | 94.7628 | -1.31 | -1.37 | 94.82 | 9,409 | 0.06 | 0.06 | 68,374,322.99 | 4,143.89 |
03/16/2018 | 96.0751 | 0.22 | 0.23 | 96.24 | 5,624 | 0.16 | 0.17 | 74,124,899.49 | 4,200.57 |
03/15/2018 | 95.8592 | -0.34 | -0.35 | 95.83 | 5,229 | -0.03 | -0.03 | 73,958,341.67 | 4,191.24 |
03/14/2018 | 96.1993 | -0.64 | -0.66 | 96.40 | 5,100 | 0.20 | 0.21 | 74,220,764.83 | 4,206.33 |
03/13/2018 | 96.8368 | -0.36 | -0.37 | 96.82 | 9,724 | -0.02 | -0.02 | 74,712,565.35 | 4,234.41 |
03/12/2018 | 97.1952 | 0.14 | 0.15 | 97.25 | 4,080 | 0.05 | 0.06 | 74,989,112.05 | 4,250.20 |
03/09/2018 | 97.0514 | 1.51 | 1.58 | 96.91 | 6,235 | -0.14 | -0.15 | 74,878,173.67 | 4,243.78 |
03/08/2018 | 95.5420 | -0.43 | -0.45 | 95.49 | 59,687 | -0.05 | -0.05 | 73,713,591.25 | 4,177.63 |
03/07/2018 | 95.9670 | -1.08 | -1.11 | 96.13 | 12,145 | 0.16 | 0.16 | 74,041,512.89 | 4,196.65 |
03/06/2018 | 97.0491 | 0.25 | 0.26 | 96.99 | 6,654 | -0.06 | -0.06 | 74,876,368.51 | 4,244.51 |
03/05/2018 | 96.7971 | 0.90 | 0.94 | 96.88 | 11,804 | 0.08 | 0.09 | 74,681,935.22 | 4,233.44 |
03/02/2018 | 95.8982 | 0.13 | 0.14 | 95.77 | 7,416 | -0.13 | -0.14 | 73,988,456.34 | 4,193.98 |
03/01/2018 | 95.7716 | -0.94 | -0.97 | 95.78 | 12,672 | 0.01 | 0.01 | 73,890,730.08 | 4,188.40 |
02/28/2018 | 96.7107 | -0.26 | -0.28 | 96.77 | 10,131 | 0.06 | 0.06 | 74,615,286.61 | 4,229.46 |
02/27/2018 | 96.9756 | -1.74 | -1.76 | 97.21 | 7,880 | 0.23 | 0.24 | 74,819,684.06 | 4,241.13 |
02/26/2018 | 98.7192 | 0.91 | 0.93 | 98.50 | 15,290 | -0.21 | -0.22 | 76,164,919.19 | 4,317.41 |
02/23/2018 | 97.8097 | 1.11 | 1.15 | 97.31 | 3,405 | -0.50 | -0.51 | 75,463,247.44 | 4,277.48 |
02/22/2018 | 96.7032 | 0.54 | 0.56 | 96.47 | 5,932 | -0.24 | -0.25 | 69,774,374.55 | 4,229.00 |
02/21/2018 | 96.1611 | -0.41 | -0.42 | 97.56 | 7,261 | 1.40 | 1.45 | 69,383,194.93 | 4,205.41 |
02/20/2018 | 96.5706 | -1.36 | -1.39 | 96.52 | 34,840 | -0.05 | -0.05 | 69,678,714.67 | 4,223.30 |
02/16/2018 | 97.9291 | 0.07 | 0.07 | 97.97 | 9,530 | 0.04 | 0.04 | 70,658,857.90 | 4,283.10 |
02/15/2018 | 97.8554 | 1.01 | 1.04 | 97.77 | 10,235 | -0.09 | -0.09 | 75,498,463.77 | 4,279.93 |
02/14/2018 | 96.8474 | 1.52 | 1.59 | 96.82 | 18,399 | -0.03 | -0.03 | 74,720,747.32 | 4,235.94 |
02/13/2018 | 95.3323 | 0.89 | 0.93 | 95.37 | 18,266 | 0.04 | 0.04 | 73,551,858.89 | 4,170.29 |
02/12/2018 | 94.4458 | 0.68 | 0.73 | 94.45 | 33,937 | 0.00 | 0.00 | 72,867,886.02 | 4,131.47 |
02/09/2018 | 93.7650 | 0.54 | 0.58 | 93.64 | 48,266 | -0.13 | -0.13 | 72,342,637.57 | 4,101.59 |
02/08/2018 | 93.2254 | -3.52 | -3.63 | 93.24 | 22,076 | 0.01 | 0.02 | 71,926,264.58 | 4,077.94 |
02/07/2018 | 96.7436 | -0.32 | -0.33 | 97.17 | 17,778 | 0.43 | 0.44 | 74,640,716.13 | 4,231.77 |
02/06/2018 | 97.0623 | 2.28 | 2.41 | 97.14 | 36,550 | 0.08 | 0.08 | 74,886,595.38 | 4,245.67 |
02/05/2018 | 94.7795 | -3.69 | -3.75 | 94.76 | 45,583 | -0.02 | -0.02 | 73,125,335.90 | 4,145.79 |
02/02/2018 | 98.4698 | -1.42 | -1.42 | 98.40 | 22,443 | -0.07 | -0.07 | 75,972,529.27 | 4,307.06 |
02/01/2018 | 99.8905 | -1.55 | -1.53 | 99.81 | 17,117 | -0.08 | -0.08 | 77,068,648.15 | 4,369.16 |
01/31/2018 | 101.4359 | -0.72 | -0.70 | 101.49 | 22,226 | 0.05 | 0.05 | 78,260,924.68 | 4,436.70 |
01/30/2018 | 102.1539 | -1.21 | -1.17 | 102.13 | 14,473 | -0.02 | -0.02 | 78,814,891.70 | 4,468.06 |
01/29/2018 | 103.3623 | 0.18 | 0.17 | 103.40 | 17,720 | 0.04 | 0.04 | 79,747,228.80 | 4,520.87 |
01/26/2018 | 103.1833 | 1.45 | 1.43 | 103.18 | 10,313 | 0.00 | -0.00 | 79,609,121.59 | 4,512.91 |
01/25/2018 | 101.7299 | 0.47 | 0.46 | 101.73 | 10,731 | 0.00 | 0.00 | 73,401,273.35 | 4,449.31 |
01/24/2018 | 101.2601 | 0.24 | 0.24 | 101.27 | 20,164 | 0.01 | 0.01 | 73,062,311.07 | 4,428.72 |
01/23/2018 | 101.0154 | 0.45 | 0.46 | 101.07 | 18,168 | 0.05 | 0.05 | 72,885,778.57 | 4,417.98 |
01/22/2018 | 100.5628 | 1.26 | 1.27 | 100.52 | 10,969 | -0.04 | -0.04 | 72,559,209.83 | 4,398.84 |
01/19/2018 | 99.3024 | 1.02 | 1.04 | 99.29 | 12,774 | -0.01 | -0.01 | 71,649,762.91 | 4,343.61 |
01/18/2018 | 98.2840 | 0.09 | 0.09 | 98.32 | 14,562 | 0.03 | 0.03 | 70,914,956.12 | 4,299.04 |
01/17/2018 | 98.1907 | 0.71 | 0.73 | 98.16 | 15,724 | -0.03 | -0.03 | 70,847,612.40 | 4,294.92 |
01/16/2018 | 97.4785 | -0.30 | -0.31 | 97.47 | 39,163 | -0.01 | -0.01 | 70,333,768.43 | 4,263.76 |
01/12/2018 | 97.7791 | 1.58 | 1.64 | 97.78 | 17,302 | 0.00 | 0.00 | 70,550,629.26 | 4,276.73 |
01/11/2018 | 96.1965 | 1.56 | 1.65 | 96.21 | 8,018 | 0.01 | 0.01 | 69,408,751.69 | 4,207.50 |
01/10/2018 | 94.6402 | 0.20 | 0.21 | 94.63 | 13,703 | -0.01 | -0.01 | 68,285,850.56 | 4,139.43 |
01/09/2018 | 94.4387 | 0.17 | 0.18 | 94.55 | 6,012 | 0.11 | 0.12 | 68,140,477.69 | 4,130.58 |
01/08/2018 | 94.2681 | 0.44 | 0.47 | 94.23 | 4,895 | -0.04 | -0.04 | 68,017,331.35 | 4,123.08 |
01/05/2018 | 93.8307 | 1.32 | 1.43 | 93.85 | 7,568 | 0.02 | 0.02 | 58,318,712.68 | 4,103.95 |
01/04/2018 | 92.5068 | -0.22 | -0.24 | 92.48 | 37,188 | -0.02 | -0.03 | 57,495,835.12 | 4,046.03 |
01/03/2018 | 92.7276 | 0.17 | 0.19 | 92.76 | 10,738 | 0.03 | 0.04 | 57,633,065.36 | 4,055.91 |
01/02/2018 | 92.5541 | 1.24 | 1.36 | 92.62 | 17,410 | 0.07 | 0.07 | 57,525,245.57 | 4,048.29 |
12/29/2017 | 91.3130 | -0.57 | -0.62 | 91.37 | 11,465 | 0.05 | 0.06 | 56,753,832.95 | 3,994.09 |
12/28/2017 | 91.8847 | 0.03 | 0.02 | 91.86 | 6,199 | -0.02 | -0.03 | 57,109,196.26 | 4,019.13 |
12/27/2017 | 91.8572 | -0.27 | -0.29 | 91.84 | 10,770 | -0.02 | -0.02 | 57,092,072.34 | 4,017.89 |
12/26/2017 | 92.1259 | 0.67 | 0.73 | 92.13 | 12,423 | 0.00 | 0.00 | 61,865,411.91 | 4,029.60 |
12/22/2017 | 91.4604 | -0.03 | 1.53 | 91.43 | 9,911 | -0.03 | -0.03 | 61,418,464.94 | 4,000.36 |
12/21/2017 | 91.4884 | 0.10 | 0.11 | 91.53 | 7,101 | 0.04 | 0.05 | 66,011,717.53 | 4,001.54 |
12/20/2017 | 91.3871 | 0.13 | 0.14 | 91.43 | 5,697 | 0.04 | 0.05 | 61,369,238.18 | 3,997.08 |
12/19/2017 | 91.2613 | 0.12 | 0.13 | 91.31 | 11,471 | 0.05 | 0.05 | 65,847,861.65 | 3,991.55 |
12/18/2017 | 91.1413 | -0.48 | -0.52 | 91.16 | 91,314 | 0.02 | 0.02 | 65,761,254.96 | 3,986.26 |
12/15/2017 | 91.6208 | 1.00 | 1.10 | 91.52 | 13,518 | -0.10 | -0.11 | 66,107,235.56 | 3,944.41 |
12/14/2017 | 90.6213 | -0.56 | -0.61 | 90.71 | 7,600 | 0.09 | 0.10 | 65,386,099.98 | 3,901.39 |
12/13/2017 | 91.1777 | 0.53 | 0.58 | 91.21 | 12,670 | 0.03 | 0.04 | 61,228,672.51 | 3,925.53 |
12/12/2017 | 90.6493 | -0.22 | -0.24 | 90.65 | 8,540 | 0.00 | 0.00 | 60,873,838.60 | 3,902.77 |
12/11/2017 | 90.8743 | 0.11 | 0.11 | 90.88 | 8,882 | 0.01 | 0.01 | 61,024,927.10 | 3,912.41 |
12/08/2017 | 90.7678 | 0.97 | 1.09 | 90.76 | 12,205 | -0.01 | -0.01 | 60,953,358.06 | 3,907.71 |
12/07/2017 | 89.7937 | 0.26 | 0.29 | 89.78 | 16,463 | -0.01 | -0.02 | 60,299,241.72 | 3,865.79 |
12/06/2017 | 89.5333 | -0.31 | -0.35 | 89.53 | 8,232 | 0.00 | -0.00 | 60,124,408.99 | 3,854.97 |
12/05/2017 | 89.8428 | -0.63 | -0.70 | 89.83 | 17,625 | -0.01 | -0.01 | 60,332,201.21 | 3,868.36 |
12/04/2017 | 90.4744 | 1.49 | 1.66 | 90.45 | 19,459 | -0.02 | -0.03 | 60,756,366.19 | 3,895.62 |
12/01/2017 | 88.9863 | -0.40 | -0.45 | 88.99 | 37,759 | 0.00 | 0.00 | 59,757,032.12 | 3,831.54 |
11/30/2017 | 89.3865 | 0.84 | 0.96 | 89.41 | 42,636 | 0.02 | 0.03 | 60,025,779.65 | 3,848.70 |
11/29/2017 | 88.5435 | 1.08 | 1.23 | 88.56 | 14,323 | 0.02 | 0.02 | 59,459,687.50 | 3,812.64 |
11/28/2017 | 87.4597 | 1.42 | 1.65 | 87.51 | 59,868 | 0.05 | 0.06 | 58,731,901.22 | 3,766.45 |
11/27/2017 | 86.0405 | 0.29 | 0.34 | 86.06 | 11,128 | 0.02 | 0.02 | 57,778,873.31 | 3,705.44 |
11/24/2017 | 85.7509 | 0.01 | 0.01 | 85.77 | 8,335 | 0.02 | 0.02 | 57,584,382.04 | 3,692.89 |
11/22/2017 | 85.7430 | 0.38 | 0.45 | 85.77 | 6,243 | 0.03 | 0.03 | 44,717,638.93 | 3,692.49 |
11/21/2017 | 85.3611 | 0.28 | 0.32 | 85.39 | 15,803 | 0.03 | 0.03 | 53,054,567.62 | 3,676.28 |
11/20/2017 | 85.0857 | -0.08 | -0.09 | 85.12 | 4,264 | 0.03 | 0.04 | 52,883,412.92 | 3,664.42 |
11/17/2017 | 85.1702 | 0.80 | 0.95 | 85.17 | 160,709 | 0.00 | -0.00 | 52,935,906.26 | 3,667.94 |
11/16/2017 | 84.3718 | 1.65 | 1.99 | 84.33 | 15,787 | -0.04 | -0.05 | 52,439,658.34 | 3,633.73 |
11/15/2017 | 82.7229 | -0.76 | -0.91 | 82.67 | 6,054 | -0.05 | -0.06 | 51,414,848.15 | 3,563.04 |
11/14/2017 | 83.4781 | -0.01 | -0.01 | 83.44 | 2,120 | -0.04 | -0.05 | 51,884,240.64 | 3,595.44 |
11/13/2017 | 83.4878 | 0.02 | 0.02 | 83.50 | 18,063 | 0.01 | 0.01 | 51,890,269.52 | 3,596.51 |
11/10/2017 | 83.4696 | 0.58 | 0.70 | 83.46 | 14,070 | -0.01 | -0.01 | 51,878,913.74 | 3,595.62 |
11/09/2017 | 82.8938 | 0.33 | 0.39 | 82.90 | 1,934 | 0.01 | 0.01 | 51,521,052.05 | 3,571.13 |
11/08/2017 | 82.5673 | 0.73 | 0.89 | 82.53 | 7,789 | -0.04 | -0.05 | 51,318,148.40 | 3,557.08 |
11/07/2017 | 81.8375 | 0.06 | 0.07 | 81.77 | 4,724 | -0.07 | -0.08 | 50,864,570.76 | 3,525.92 |
11/06/2017 | 81.7773 | -0.50 | -0.61 | 81.86 | 1,090 | 0.08 | 0.10 | 50,827,123.60 | 3,523.29 |
11/03/2017 | 82.2805 | 0.46 | 0.56 | 82.24 | 1,088 | -0.04 | -0.05 | 51,139,906.27 | 3,544.86 |
11/02/2017 | 81.8192 | 0.05 | 0.06 | 81.83 | 3,066 | 0.01 | 0.01 | 50,853,190.20 | 3,524.96 |
11/01/2017 | 81.7722 | 0.17 | 0.21 | 81.90 | 7,546 | 0.12 | 0.15 | 50,823,978.57 | 3,522.91 |
10/31/2017 | 81.5990 | 0.14 | 0.17 | 81.58 | 2,886 | -0.02 | -0.02 | 50,716,336.63 | 3,515.42 |
10/30/2017 | 81.4578 | -0.42 | -0.51 | 81.48 | 1,807 | 0.02 | 0.03 | 50,628,552.23 | 3,509.30 |
10/27/2017 | 81.8771 | 0.64 | 0.80 | 81.94 | 9,817 | 0.06 | 0.08 | 50,889,156.61 | 3,527.25 |
10/26/2017 | 81.2328 | -0.32 | -0.39 | 81.39 | 7,622 | 0.16 | 0.19 | 50,488,688.16 | 3,499.47 |
10/25/2017 | 81.5480 | -0.20 | -0.24 | 81.54 | 6,666 | -0.01 | -0.01 | 50,684,636.45 | 3,513.01 |
10/24/2017 | 81.7469 | 0.22 | 0.28 | 81.73 | 3,027 | -0.02 | -0.02 | 50,808,253.46 | 3,521.55 |
10/23/2017 | 81.5234 | -0.09 | -0.11 | 81.56 | 9,769 | 0.04 | 0.05 | 50,669,329.55 | 3,512.16 |
10/20/2017 | 81.6139 | 0.47 | 0.57 | 81.63 | 1,831 | 0.02 | 0.02 | 50,725,575.92 | 3,516.29 |
10/19/2017 | 81.1471 | -0.01 | -0.01 | 81.13 | 1,819 | -0.02 | -0.02 | 50,435,414.85 | 3,496.16 |
10/18/2017 | 81.1613 | 0.05 | 0.05 | 81.32 | 2,090 | 0.16 | 0.20 | 50,444,246.61 | 3,496.74 |
10/17/2017 | 81.1154 | 0.15 | 0.20 | 81.10 | 9,840 | -0.01 | -0.02 | 50,415,732.85 | 3,494.73 |
10/16/2017 | 80.9621 | -0.31 | -0.38 | 80.96 | 4,726 | 0.00 | -0.00 | 50,320,464.46 | 3,488.10 |
10/13/2017 | 81.2688 | 0.06 | 0.07 | 81.36 | 3,141 | 0.09 | 0.11 | 50,511,063.21 | 3,501.20 |
10/12/2017 | 81.2058 | -0.07 | -0.09 | 81.20 | 8,277 | -0.01 | -0.01 | 50,471,933.85 | 3,498.45 |
10/11/2017 | 81.2785 | 0.19 | 0.23 | 81.29 | 7,281 | 0.01 | 0.01 | 50,517,107.98 | 3,501.55 |
10/10/2017 | 81.0877 | 0.45 | 0.56 | 81.06 | 2,271 | -0.03 | -0.03 | 50,398,541.39 | 3,493.30 |
10/09/2017 | 80.6422 | -0.77 | -0.95 | 80.58 | 3,866 | -0.06 | -0.08 | 50,121,640.78 | 3,474.09 |
10/06/2017 | 81.4142 | -0.86 | -1.05 | 81.80 | 721 | 0.39 | 0.47 | 58,742,838.87 | 3,507.20 |
10/05/2017 | 82.2693 | 0.72 | 0.88 | 82.20 | 3,405 | -0.07 | -0.09 | 59,359,882.04 | 3,544.09 |
10/04/2017 | 81.5497 | -0.12 | -0.15 | 81.52 | 1,946 | -0.03 | -0.04 | 58,840,629.16 | 3,513.37 |
10/03/2017 | 81.6706 | 0.07 | 0.09 | 81.71 | 970 | 0.04 | 0.05 | 58,927,839.00 | 3,518.54 |
10/02/2017 | 81.6038 | 0.18 | 0.22 | 81.59 | 9,514 | -0.02 | -0.02 | 58,879,687.15 | 3,515.75 |
09/29/2017 | 81.4189 | 0.07 | 0.09 | 81.52 | 1,058 | 0.10 | 0.12 | 58,746,283.87 | 3,507.72 |
09/28/2017 | 81.3452 | -0.18 | -0.21 | 81.23 | 2,247 | -0.11 | -0.14 | 58,693,052.18 | 3,504.69 |
09/27/2017 | 81.5234 | 0.32 | 0.39 | 81.55 | 8,796 | 0.03 | 0.04 | 58,821,643.87 | 3,512.32 |
09/26/2017 | 81.2002 | 0.20 | 0.25 | 81.31 | 1,093 | 0.11 | 0.14 | 58,588,493.99 | 3,498.39 |
09/25/2017 | 81.0026 | 0.32 | 0.40 | 80.90 | 3,379 | -0.10 | -0.12 | 58,445,883.72 | 3,489.85 |
09/22/2017 | 80.6847 | 0.18 | 0.22 | 80.69 | 2,300 | 0.01 | 0.01 | 58,216,484.28 | 3,476.07 |
09/21/2017 | 80.5033 | -0.44 | -0.54 | 80.50 | 4,195 | 0.00 | -0.00 | 58,085,639.27 | 3,468.23 |
09/20/2017 | 80.9426 | -0.14 | -0.17 | 80.92 | 1,250 | -0.02 | -0.03 | 58,402,616.69 | 3,487.10 |
09/19/2017 | 81.0782 | -0.61 | -0.75 | 81.07 | 3,291 | -0.01 | -0.01 | 58,500,451.07 | 3,492.90 |
09/18/2017 | 81.6911 | -0.54 | -0.66 | 81.69 | 4,705 | 0.00 | -0.01 | 58,942,631.02 | 3,519.24 |
09/15/2017 | 82.2286 | 0.18 | 0.22 | 82.19 | 2,484 | -0.04 | -0.05 | 59,330,494.38 | 3,542.15 |
09/14/2017 | 82.0535 | -0.72 | -0.87 | 82.05 | 2,647 | 0.00 | -0.00 | 59,204,113.98 | 3,534.60 |
09/13/2017 | 82.7712 | 1.08 | 1.32 | 82.73 | 2,054 | -0.04 | -0.05 | 59,721,972.62 | 3,565.72 |
09/12/2017 | 81.6863 | 0.88 | 1.10 | 81.62 | 3,049 | -0.06 | -0.08 | 58,939,202.18 | 3,519.05 |
09/11/2017 | 80.8014 | 0.56 | 0.69 | 80.82 | 2,716 | 0.02 | 0.02 | 58,300,715.23 | 3,480.93 |
09/08/2017 | 80.2452 | -0.75 | -0.91 | 80.25 | 3,480 | 0.00 | 0.01 | 57,899,419.85 | 3,456.84 |
09/07/2017 | 80.9941 | 0.47 | 0.58 | 81.00 | 6,832 | 0.01 | 0.01 | 58,439,758.86 | 3,489.05 |
09/06/2017 | 80.5238 | 0.84 | 1.04 | 80.51 | 5,312 | -0.01 | -0.02 | 58,100,450.84 | 3,468.74 |
09/05/2017 | 79.6884 | 0.09 | 0.11 | 79.68 | 5,010 | -0.01 | -0.01 | 57,497,624.13 | 3,432.83 |
09/01/2017 | 79.5958 | 0.50 | 0.63 | 79.59 | 2,025 | -0.01 | -0.01 | 57,430,828.33 | 3,428.75 |
08/31/2017 | 79.1005 | 0.25 | 0.32 | 79.06 | 6,944 | -0.04 | -0.05 | 57,073,459.57 | 3,407.53 |
08/30/2017 | 78.8537 | 0.45 | 0.57 | 78.93 | 1,202 | 0.08 | 0.10 | 56,895,380.65 | 3,396.84 |
08/29/2017 | 78.4019 | -0.05 | -0.06 | 78.37 | 6,793 | -0.03 | -0.04 | 56,569,411.49 | 3,377.47 |
08/28/2017 | 78.4523 | -0.06 | -0.09 | 78.42 | 2,316 | -0.04 | -0.05 | 56,605,755.13 | 3,379.90 |
08/25/2017 | 78.5152 | 0.41 | 0.52 | 78.51 | 2,484 | -0.01 | -0.01 | 56,651,157.39 | 3,382.43 |
08/24/2017 | 78.1075 | -1.05 | -1.33 | 78.07 | 3,694 | -0.04 | -0.05 | 56,356,990.62 | 3,364.84 |
08/23/2017 | 79.1596 | -0.36 | -0.45 | 79.16 | 3,400 | 0.00 | 0.00 | 57,116,106.31 | 3,410.11 |
08/22/2017 | 79.5171 | 0.92 | 1.17 | 79.53 | 3,527 | 0.01 | 0.02 | 57,374,047.88 | 3,425.47 |
08/21/2017 | 78.5960 | 0.26 | 0.33 | 78.61 | 164,154 | 0.01 | 0.02 | 68,498,824.80 | 3,385.77 |
08/18/2017 | 78.3393 | -0.28 | -0.36 | 78.48 | 2,425 | 0.14 | 0.18 | 72,192,118.74 | 3,374.61 |
08/17/2017 | 78.6171 | -1.15 | -1.43 | 78.57 | 65,878 | -0.05 | -0.06 | 72,448,052.00 | 3,386.54 |
08/16/2017 | 79.7648 | 0.44 | 0.55 | 79.72 | 4,479 | -0.04 | -0.06 | 73,505,767.23 | 3,436.27 |
08/15/2017 | 79.3247 | -0.85 | -1.06 | 79.28 | 21,919 | -0.04 | -0.06 | 73,100,157.04 | 3,417.70 |
08/14/2017 | 80.1747 | 0.09 | 0.11 | 80.17 | 5,574 | 0.00 | -0.01 | 73,883,477.51 | 3,454.26 |
08/11/2017 | 80.0811 | 0.39 | 0.48 | 80.09 | 2,312 | 0.01 | 0.01 | 73,797,208.56 | 3,450.68 |
08/10/2017 | 79.6960 | -1.64 | -2.02 | 79.68 | 11,817 | -0.02 | -0.02 | 73,442,328.91 | 3,434.26 |
08/09/2017 | 81.3401 | -0.31 | -0.38 | 81.12 | 4,249 | -0.22 | -0.27 | 74,957,440.60 | 3,504.96 |
08/08/2017 | 81.6484 | 0.02 | 0.02 | 81.61 | 4,321 | -0.04 | -0.05 | 75,241,555.77 | 3,518.54 |
08/07/2017 | 81.6312 | 0.57 | 0.70 | 81.66 | 4,788 | 0.03 | 0.04 | 75,225,664.84 | 3,517.96 |
08/04/2017 | 81.0613 | 0.29 | 0.36 | 81.00 | 2,523 | -0.06 | -0.07 | 74,700,458.63 | 3,493.35 |
08/03/2017 | 80.7718 | -0.86 | -1.05 | 80.72 | 3,650 | -0.05 | -0.06 | 74,433,714.37 | 3,480.87 |
08/02/2017 | 81.6335 | -0.43 | -0.54 | 81.59 | 9,162 | -0.04 | -0.05 | 75,227,770.84 | 3,517.89 |
08/01/2017 | 82.0665 | 0.38 | 0.47 | 82.04 | 6,231 | -0.03 | -0.03 | 75,626,799.07 | 3,536.48 |
07/31/2017 | 81.6855 | -0.03 | -0.02 | 81.70 | 3,974 | 0.01 | 0.02 | 75,275,725.15 | 3,520.03 |
07/28/2017 | 81.7134 | -0.34 | -0.41 | 81.57 | 6,748 | -0.14 | -0.18 | 75,301,425.24 | 3,521.13 |
07/27/2017 | 82.0519 | 0.30 | 0.37 | 82.03 | 18,246 | -0.02 | -0.03 | 75,613,378.92 | 3,535.68 |
07/26/2017 | 81.7483 | 0.26 | 0.32 | 81.76 | 3,246 | 0.01 | 0.01 | 79,420,975.78 | 3,522.56 |
07/25/2017 | 81.4902 | 1.07 | 1.33 | 81.51 | 6,112 | 0.02 | 0.02 | 79,170,211.11 | 3,511.41 |
07/24/2017 | 80.4154 | 0.09 | 0.12 | 80.44 | 8,121 | 0.02 | 0.03 | 78,126,049.45 | 3,465.06 |
07/21/2017 | 80.3236 | 0.01 | 0.01 | 80.34 | 16,469 | 0.02 | 0.02 | 74,020,657.83 | 3,461.29 |
07/20/2017 | 80.3137 | -0.30 | -0.38 | 80.31 | 20,847 | 0.00 | -0.00 | 74,011,519.27 | 3,460.83 |
07/19/2017 | 80.6156 | 0.29 | 0.37 | 80.55 | 12,783 | -0.07 | -0.08 | 74,289,760.63 | 3,474.15 |
07/18/2017 | 80.3226 | -0.15 | -0.20 | 80.20 | 49,267 | -0.12 | -0.15 | 70,003,618.32 | 3,461.50 |
07/17/2017 | 80.4758 | 0.32 | 0.40 | 80.46 | 28,241 | -0.02 | -0.02 | 70,137,189.15 | 3,468.07 |
07/14/2017 | 80.1567 | 0.28 | 0.35 | 80.14 | 12,326 | -0.02 | -0.02 | 69,859,032.30 | 3,454.22 |
07/13/2017 | 79.8785 | 0.62 | 0.79 | 79.84 | 109,015 | -0.04 | -0.05 | 69,616,571.86 | 3,442.21 |
07/12/2017 | 79.2540 | 0.56 | 0.71 | 79.27 | 15,319 | 0.02 | 0.02 | 69,072,310.25 | 3,415.28 |
07/11/2017 | 78.6899 | -0.13 | -0.16 | 78.69 | 3,359 | 0.00 | 0.00 | 68,580,696.59 | 3,390.95 |
07/10/2017 | 78.8195 | -0.50 | -0.63 | 78.91 | 9,609 | 0.09 | 0.11 | 68,693,675.14 | 3,396.50 |
07/07/2017 | 79.3217 | 0.21 | 0.27 | 79.28 | 10,595 | -0.04 | -0.05 | 69,131,296.69 | 3,418.03 |
07/06/2017 | 79.1136 | -1.08 | -1.35 | 79.15 | 5,045 | 0.04 | 0.05 | 68,949,956.62 | 3,409.14 |
07/05/2017 | 80.1912 | -0.20 | -0.25 | 80.16 | 2,762 | -0.03 | -0.04 | 65,879,557.10 | 3,455.52 |
07/03/2017 | 80.3883 | 0.01 | 0.01 | 80.37 | 13,296 | -0.02 | -0.02 | 66,041,515.21 | 3,464.23 |
06/30/2017 | 80.3803 | 0.16 | 0.19 | 80.47 | 36,812 | 0.09 | 0.11 | 66,034,920.47 | 3,463.79 |
06/29/2017 | 80.2253 | -0.72 | -0.88 | 80.29 | 36,432 | 0.06 | 0.08 | 65,907,571.99 | 3,457.18 |
06/28/2017 | 80.9409 | 0.66 | 0.82 | 80.93 | 4,196 | -0.01 | -0.01 | 66,495,426.02 | 3,488.15 |
06/27/2017 | 80.2817 | -0.43 | -0.53 | 80.55 | 4,206 | 0.27 | 0.33 | 65,953,911.14 | 3,459.85 |
06/26/2017 | 80.7143 | 0.41 | 0.51 | 80.69 | 26,927 | -0.02 | -0.03 | 66,309,286.30 | 3,478.43 |
06/23/2017 | 80.3040 | -0.32 | -0.41 | 80.20 | 2,198 | -0.10 | -0.13 | 65,972,260.32 | 3,460.67 |
06/22/2017 | 80.6278 | -0.21 | -0.25 | 80.64 | 26,968 | 0.01 | 0.02 | 66,238,232.93 | 3,474.58 |
06/21/2017 | 80.8343 | 0.23 | 0.29 | 80.84 | 9,653 | 0.01 | 0.01 | 66,407,881.40 | 3,483.43 |
06/20/2017 | 80.6014 | -0.89 | -1.09 | 80.63 | 37,424 | 0.03 | 0.04 | 66,216,568.41 | 3,473.38 |
06/19/2017 | 81.4870 | 0.67 | 0.83 | 81.48 | 25,453 | -0.01 | -0.01 | 66,944,134.01 | 3,511.54 |
06/16/2017 | 80.8201 | -1.04 | -1.27 | 80.78 | 67,916 | -0.04 | -0.05 | 70,437,204.31 | 3,482.30 |
06/15/2017 | 81.8628 | -1.40 | -1.68 | 81.84 | 7,225 | -0.02 | -0.03 | 71,345,958.45 | 3,527.22 |
06/14/2017 | 83.2605 | 0.13 | 0.16 | 83.30 | 2,538 | 0.04 | 0.05 | 72,564,070.29 | 3,587.43 |
06/13/2017 | 83.1311 | 0.49 | 0.59 | 83.15 | 5,595 | 0.02 | 0.02 | 72,451,332.70 | 3,581.86 |
06/12/2017 | 82.6400 | -0.20 | -0.24 | 82.58 | 1,924 | -0.06 | -0.07 | 72,023,333.60 | 3,560.97 |
06/09/2017 | 82.8389 | -0.15 | -0.18 | 82.83 | 3,230 | -0.01 | -0.01 | 72,196,652.24 | 3,569.44 |
06/08/2017 | 82.9901 | -0.05 | -0.06 | 83.00 | 2,188 | 0.01 | 0.01 | 72,328,462.53 | 3,575.92 |
06/07/2017 | 83.0407 | 0.26 | 0.31 | 82.98 | 2,196 | -0.06 | -0.07 | 72,372,561.49 | 3,578.07 |
06/06/2017 | 82.7812 | -1.20 | -1.43 | 82.76 | 5,136 | -0.02 | -0.03 | 72,146,368.90 | 3,566.85 |
06/05/2017 | 83.9849 | -0.03 | -0.05 | 84.01 | 6,599 | 0.02 | 0.03 | 68,996,229.35 | 3,618.69 |
06/02/2017 | 84.0191 | 0.19 | 0.23 | 83.94 | 18,107 | -0.08 | -0.09 | 69,024,297.00 | 3,620.20 |
06/01/2017 | 83.8303 | 1.02 | 1.23 | 83.87 | 16,817 | 0.04 | 0.05 | 68,869,166.32 | 3,612.11 |
05/31/2017 | 82.8074 | 0.09 | 0.11 | 82.83 | 18,474 | 0.02 | 0.03 | 63,888,509.05 | 3,568.09 |
05/30/2017 | 82.7156 | -0.01 | -0.01 | 82.79 | 4,124 | 0.07 | 0.09 | 63,817,656.70 | 3,564.32 |
05/26/2017 | 82.7251 | 0.06 | 0.08 | 82.71 | 3,435 | -0.02 | -0.02 | 63,824,976.46 | 3,565.08 |
05/25/2017 | 82.6612 | 1.08 | 1.32 | 82.69 | 4,654 | 0.03 | 0.03 | 63,775,640.76 | 3,562.29 |
05/24/2017 | 81.5846 | -0.10 | -0.13 | 81.54 | 5,252 | -0.04 | -0.05 | 62,945,050.88 | 3,515.89 |
05/23/2017 | 81.6852 | -0.63 | -0.75 | 81.74 | 16,259 | 0.05 | 0.07 | 67,106,883.24 | 3,520.18 |
05/22/2017 | 82.3132 | 0.39 | 0.48 | 82.31 | 4,988 | 0.00 | -0.00 | 67,622,860.81 | 3,547.20 |
05/19/2017 | 81.9222 | 0.67 | 0.82 | 81.94 | 11,175 | 0.02 | 0.02 | 67,301,591.45 | 3,530.25 |
05/18/2017 | 81.2509 | 0.56 | 0.69 | 81.26 | 9,191 | 0.01 | 0.01 | 66,750,151.11 | 3,501.31 |
05/17/2017 | 80.6876 | -1.07 | -1.30 | 80.69 | 6,767 | 0.00 | 0.00 | 70,321,746.66 | 3,477.10 |
05/16/2017 | 81.7543 | -0.33 | -0.41 | 81.70 | 48,923 | -0.06 | -0.07 | 71,251,388.09 | 3,523.01 |
05/15/2017 | 82.0859 | -0.05 | -0.05 | 82.04 | 15,915 | -0.05 | -0.06 | 71,540,394.80 | 3,537.48 |
05/12/2017 | 82.1317 | -0.41 | -0.50 | 82.10 | 20,629 | -0.03 | -0.04 | 71,580,365.13 | 3,539.85 |
05/11/2017 | 82.5402 | -0.57 | -0.69 | 82.53 | 27,511 | -0.01 | -0.01 | 71,936,321.20 | 3,557.40 |
05/10/2017 | 83.1098 | 0.29 | 0.35 | 83.10 | 3,793 | -0.01 | -0.01 | 72,432,806.46 | 3,582.05 |
05/09/2017 | 82.8157 | 0.38 | 0.47 | 82.81 | 7,237 | -0.01 | -0.01 | 72,176,445.61 | 3,569.94 |
05/08/2017 | 82.4350 | 0.45 | 0.55 | 82.40 | 3,127 | -0.03 | -0.04 | 71,844,640.94 | 3,553.71 |
05/05/2017 | 81.9840 | 0.14 | 0.17 | 81.93 | 5,582 | -0.05 | -0.07 | 71,451,587.91 | 3,536.34 |
05/04/2017 | 81.8395 | 0.23 | 0.28 | 81.83 | 25,398 | -0.01 | -0.01 | 71,325,691.99 | 3,530.11 |
05/03/2017 | 81.6139 | 0.12 | 0.15 | 81.64 | 2,360 | 0.03 | 0.03 | 71,129,012.43 | 3,520.30 |
05/02/2017 | 81.4899 | 0.24 | 0.30 | 81.47 | 9,163 | -0.02 | -0.02 | 75,095,497.43 | 3,515.01 |
05/01/2017 | 81.2479 | -0.05 | -0.06 | 81.34 | 5,833 | 0.09 | 0.11 | 74,872,448.07 | 3,504.57 |
04/28/2017 | 81.3002 | -0.23 | -0.28 | 81.28 | 3,569 | -0.02 | -0.02 | 74,920,613.99 | 3,506.68 |
04/27/2017 | 81.5325 | 0.53 | 0.64 | 81.50 | 6,199 | -0.03 | -0.04 | 75,134,691.81 | 3,516.54 |
04/26/2017 | 81.0067 | 0.44 | 0.56 | 80.97 | 11,397 | -0.04 | -0.05 | 74,650,167.49 | 3,493.80 |
04/25/2017 | 80.5644 | 0.26 | 0.32 | 80.65 | 5,454 | 0.08 | 0.10 | 74,242,620.88 | 3,474.71 |
04/24/2017 | 80.2997 | 0.55 | 0.69 | 80.33 | 5,715 | 0.03 | 0.04 | 73,998,661.45 | 3,463.24 |
04/21/2017 | 79.7489 | 0.01 | 0.01 | 79.70 | 4,330 | -0.05 | -0.06 | 73,491,095.44 | 3,439.58 |
04/20/2017 | 79.7387 | 0.88 | 1.12 | 79.72 | 19,927 | -0.02 | -0.02 | 73,481,639.74 | 3,439.09 |
04/19/2017 | 78.8586 | 0.11 | 0.14 | 78.83 | 2,249 | -0.03 | -0.04 | 72,670,598.61 | 3,401.14 |
04/18/2017 | 78.7473 | -0.46 | -0.58 | 78.77 | 8,142 | 0.02 | 0.03 | 72,568,046.84 | 3,396.67 |
04/17/2017 | 79.2097 | 0.59 | 0.75 | 79.11 | 3,262 | -0.10 | -0.13 | 72,994,215.86 | 3,416.54 |
04/13/2017 | 78.6241 | -0.47 | -0.59 | 78.64 | 8,465 | 0.02 | 0.02 | 72,454,539.63 | 3,391.11 |
04/12/2017 | 79.0899 | -0.28 | -0.35 | 79.04 | 2,919 | -0.05 | -0.07 | 72,883,750.70 | 3,411.19 |
04/11/2017 | 79.3727 | -0.12 | -0.15 | 79.27 | 13,159 | -0.10 | -0.13 | 73,144,404.34 | 3,423.36 |
04/10/2017 | 79.4881 | 0.73 | 0.93 | 79.46 | 19,004 | -0.03 | -0.04 | 73,250,759.76 | 3,428.30 |
04/07/2017 | 78.7564 | -0.00 | 0 | 78.73 | 4,011 | -0.03 | -0.03 | 72,576,420.26 | 3,396.66 |
04/06/2017 | 78.7575 | 0.58 | 0.75 | 78.74 | 7,780 | -0.02 | -0.02 | 72,577,433.47 | 3,396.76 |
04/05/2017 | 78.1732 | -0.29 | -0.37 | 78.27 | 15,748 | 0.10 | 0.12 | 72,038,994.54 | 3,371.63 |
04/04/2017 | 78.4588 | -0.18 | -0.23 | 78.45 | 5,859 | -0.01 | -0.01 | 76,225,150.73 | 3,384.21 |
04/03/2017 | 78.6418 | -0.34 | -0.43 | 78.65 | 38,399 | 0.01 | 0.01 | 76,402,902.32 | 3,391.99 |
03/31/2017 | 78.9818 | -0.01 | -0.03 | 79.01 | 29,181 | 0.03 | 0.04 | 76,733,259.99 | 3,406.53 |
03/30/2017 | 78.9967 | 0.08 | 0.10 | 79.00 | 47,211 | 0.00 | 0.00 | 76,747,770.50 | 3,407.13 |
03/29/2017 | 78.9203 | 0.79 | 1.01 | 78.89 | 26,293 | -0.03 | -0.04 | 76,673,501.19 | 3,403.99 |
03/28/2017 | 78.1281 | 0.47 | 0.61 | 78.18 | 7,662 | 0.05 | 0.07 | 75,903,836.65 | 3,369.89 |
03/27/2017 | 77.6589 | 0.01 | 0.03 | 77.68 | 38,049 | 0.02 | 0.03 | 75,448,026.05 | 3,349.63 |
03/24/2017 | 77.6440 | -0.09 | -0.12 | 77.70 | 3,408 | 0.06 | 0.07 | 75,433,559.09 | 3,348.91 |
03/23/2017 | 77.7319 | -0.09 | -0.12 | 77.76 | 6,455 | 0.03 | 0.04 | 75,518,920.41 | 3,352.67 |
03/22/2017 | 77.8232 | 0.34 | 0.43 | 77.85 | 243,697 | 0.03 | 0.03 | 63,934,197.16 | 3,356.53 |
03/21/2017 | 77.4876 | -0.99 | -1.26 | 77.47 | 14,175 | -0.02 | -0.02 | 63,658,498.22 | 3,342.03 |
03/20/2017 | 78.4778 | -0.48 | -0.61 | 78.46 | 31,983 | -0.02 | -0.02 | 64,471,968.45 | 3,384.64 |
03/17/2017 | 78.9609 | 0.09 | 0.11 | 78.98 | 4,806 | 0.02 | 0.02 | 68,816,853.31 | 3,405.25 |
03/16/2017 | 78.8683 | 0.07 | 0.10 | 78.81 | 6,122 | -0.06 | -0.07 | 68,736,168.48 | 3,401.22 |
03/15/2017 | 78.7947 | 0.29 | 0.37 | 78.79 | 6,988 | 0.00 | -0.00 | 68,671,990.48 | 3,398.01 |
03/14/2017 | 78.5006 | -0.05 | -0.06 | 78.47 | 5,646 | -0.03 | -0.04 | 68,415,683.13 | 3,385.31 |
03/13/2017 | 78.5483 | 0.05 | 0.06 | 78.51 | 5,788 | -0.04 | -0.05 | 68,457,287.09 | 3,387.34 |
03/10/2017 | 78.4953 | -0.01 | 0 | 78.45 | 3,671 | -0.05 | -0.06 | 68,411,100.71 | 3,385.13 |
03/09/2017 | 78.5033 | -0.02 | -0.04 | 78.48 | 4,315 | -0.02 | -0.03 | 68,418,079.84 | 3,385.45 |
03/08/2017 | 78.5253 | 0.38 | 0.49 | 78.54 | 9,461 | 0.01 | 0.02 | 68,437,191.48 | 3,386.36 |
03/07/2017 | 78.1496 | -0.31 | -0.40 | 78.11 | 6,970 | -0.04 | -0.05 | 68,109,761.60 | 3,370.67 |
03/06/2017 | 78.4569 | -0.65 | -0.82 | 78.43 | 5,528 | -0.03 | -0.03 | 68,377,655.79 | 3,384.43 |
03/03/2017 | 79.1108 | -0.54 | -0.68 | 79.05 | 10,087 | -0.06 | -0.08 | 68,947,498.84 | 3,412.64 |
03/02/2017 | 79.6541 | 0.08 | 0.10 | 79.61 | 5,404 | -0.04 | -0.06 | 69,420,984.18 | 3,436.03 |
03/01/2017 | 79.5728 | 0.48 | 0.61 | 79.55 | 13,236 | -0.02 | -0.03 | 69,350,128.83 | 3,432.49 |
02/28/2017 | 79.0941 | -1.12 | -1.40 | 79.05 | 53,047 | -0.04 | -0.06 | 72,887,686.90 | 3,411.82 |
02/27/2017 | 80.2109 | 0.07 | 0.09 | 80.17 | 35,001 | -0.04 | -0.05 | 73,916,834.59 | 3,459.94 |
02/24/2017 | 80.1429 | 0.60 | 0.74 | 80.09 | 25,325 | -0.05 | -0.07 | 73,854,201.82 | 3,457.00 |
02/23/2017 | 79.5452 | -0.49 | -0.60 | 79.48 | 72,170 | -0.07 | -0.08 | 73,303,336.11 | 3,431.19 |
02/22/2017 | 80.0315 | -0.15 | -0.19 | 80.01 | 16,667 | -0.02 | -0.02 | 73,751,491.60 | 3,452.12 |
02/21/2017 | 80.1818 | 0.68 | 0.86 | 80.17 | 27,480 | -0.01 | -0.01 | 73,889,994.24 | 3,458.57 |
02/17/2017 | 79.4989 | 0.31 | 0.39 | 79.44 | 6,898 | -0.06 | -0.07 | 73,260,739.88 | 3,429.00 |
02/16/2017 | 79.1902 | -0.18 | -0.23 | 79.16 | 16,070 | -0.03 | -0.04 | 72,976,263.81 | 3,415.66 |
02/15/2017 | 79.3666 | 0.68 | 0.88 | 79.38 | 28,394 | 0.01 | 0.02 | 73,138,796.75 | 3,423.32 |
02/14/2017 | 78.6844 | 0.65 | 0.82 | 78.67 | 15,698 | -0.01 | -0.02 | 72,510,111.77 | 3,394.07 |
02/13/2017 | 78.0367 | 0.05 | 0.06 | 78.06 | 7,860 | 0.02 | 0.03 | 71,913,200.77 | 3,366.12 |
02/10/2017 | 77.9900 | 0.27 | 0.35 | 77.99 | 8,229 | 0.00 | 0.00 | 71,870,241.64 | 3,364.74 |
02/09/2017 | 77.7180 | 0.73 | 0.95 | 77.69 | 19,034 | -0.03 | -0.04 | 71,619,584.92 | 3,352.99 |
02/08/2017 | 76.9908 | 0.67 | 0.86 | 77.00 | 42,666 | 0.01 | 0.01 | 70,949,412.50 | 3,321.62 |
02/07/2017 | 76.3252 | 0.22 | 0.29 | 76.29 | 25,398 | -0.04 | -0.05 | 70,336,068.84 | 3,292.96 |
02/06/2017 | 76.1090 | -0.29 | -0.38 | 76.07 | 12,062 | -0.04 | -0.05 | 77,747,667.02 | 3,283.73 |
02/03/2017 | 76.4031 | -0.15 | -0.21 | 76.36 | 180,658 | -0.04 | -0.06 | 78,048,164.03 | 3,296.35 |
02/02/2017 | 76.5578 | 0.22 | 0.29 | 76.52 | 6,230 | -0.04 | -0.05 | 78,206,154.15 | 3,303.00 |
02/01/2017 | 76.3351 | -0.31 | -0.39 | 76.28 | 14,547 | -0.06 | -0.07 | 77,978,652.49 | 3,293.35 |
01/31/2017 | 76.6420 | 0.27 | 0.35 | 76.58 | 13,764 | -0.06 | -0.08 | 78,292,142.57 | 3,306.58 |
01/30/2017 | 76.3707 | 0.25 | 0.33 | 76.36 | 29,539 | -0.01 | -0.02 | 78,015,019.49 | 3,294.82 |
01/27/2017 | 76.1239 | -0.72 | -0.94 | 76.10 | 86,007 | -0.02 | -0.03 | 85,375,333.12 | 3,284.05 |
01/26/2017 | 76.8414 | -0.51 | -0.66 | 76.83 | 107,185 | -0.01 | -0.01 | 86,180,034.27 | 3,315.02 |
01/25/2017 | 77.3519 | 0.28 | 0.36 | 77.34 | 12,454 | -0.01 | -0.02 | 86,752,501.52 | 3,337.05 |
01/24/2017 | 77.0747 | 0.38 | 0.50 | 77.03 | 6,769 | -0.04 | -0.06 | 86,441,685.05 | 3,325.04 |
01/23/2017 | 76.6902 | -0.01 | -0.01 | 76.54 | 20,238 | -0.15 | -0.20 | 86,010,400.97 | 3,308.39 |
01/20/2017 | 76.6982 | -0.16 | -0.21 | 76.67 | 14,528 | -0.03 | -0.04 | 93,689,192.73 | 3,308.86 |
01/19/2017 | 76.8624 | -0.57 | -0.74 | 76.87 | 201,447 | 0.01 | 0.01 | 93,889,854.71 | 3,316.24 |
01/18/2017 | 77.4343 | -0.31 | -0.40 | 77.41 | 5,829 | -0.02 | -0.03 | 94,588,376.18 | 3,340.91 |
01/17/2017 | 77.7404 | 0.55 | 0.71 | 77.72 | 11,025 | -0.02 | -0.03 | 94,962,263.36 | 3,354.09 |
01/13/2017 | 77.1887 | 0.08 | 0.10 | 77.17 | 11,659 | -0.02 | -0.02 | 94,288,382.65 | 3,330.14 |
01/12/2017 | 77.1081 | 0.25 | 0.33 | 77.08 | 7,893 | -0.03 | -0.04 | 94,189,954.68 | 3,326.63 |
01/11/2017 | 76.8572 | -0.18 | -0.23 | 76.79 | 6,309 | -0.07 | -0.09 | 93,883,440.31 | 3,315.76 |
01/10/2017 | 77.0386 | 0.31 | 0.42 | 77.06 | 11,157 | 0.02 | 0.03 | 97,957,020.25 | 3,323.63 |
01/09/2017 | 76.7248 | 0.00 | 0 | 76.76 | 4,340 | 0.04 | 0.05 | 97,557,958.05 | 3,310.05 |
01/06/2017 | 76.7204 | 0.14 | 0.18 | 76.76 | 18,664 | 0.04 | 0.05 | 97,552,304.63 | 3,309.77 |
01/05/2017 | 76.5831 | -0.34 | -0.45 | 76.58 | 31,055 | 0.00 | -0.00 | 97,377,773.88 | 3,303.80 |
01/04/2017 | 76.9281 | 0.58 | 0.76 | 76.93 | 11,955 | 0.00 | 0.00 | 97,816,450.71 | 3,318.67 |
01/03/2017 | 76.3488 | 0.47 | 0.62 | 76.28 | 4,394 | -0.07 | -0.09 | 97,079,920.27 | 3,293.88 |
12/30/2016 | 75.8787 | -0.67 | -0.88 | 75.80 | 4,899 | -0.08 | -0.10 | 96,482,156.14 | 3,273.49 |
12/29/2016 | 76.5487 | -0.10 | -0.13 | 76.53 | 6,421 | -0.02 | -0.02 | 97,333,990.47 | 3,302.45 |
12/28/2016 | 76.6525 | -0.48 | -0.62 | 76.68 | 5,642 | 0.03 | 0.03 | 97,465,979.70 | 3,307.09 |
12/27/2016 | 77.1344 | 0.32 | 0.42 | 77.13 | 9,407 | 0.00 | -0.01 | 98,078,760.07 | 3,327.86 |
12/23/2016 | 76.8124 | -0.10 | 1.67 | 76.74 | 4,485 | -0.07 | -0.09 | 97,669,348.53 | 3,313.84 |
12/22/2016 | 76.9173 | -1.21 | -1.55 | 76.90 | 7,216 | -0.02 | -0.02 | 97,802,707.96 | 3,318.33 |
12/21/2016 | 78.1315 | -0.26 | -0.34 | 78.14 | 2,940 | 0.01 | 0.01 | 99,346,684.64 | 3,370.72 |
12/20/2016 | 78.3953 | 0.42 | 0.55 | 78.41 | 8,434 | 0.01 | 0.02 | 99,682,039.93 | 3,382.07 |
12/19/2016 | 77.9719 | -1.19 | -1.50 | 78.01 | 41,419 | 0.04 | 0.05 | 99,143,703.56 | 3,363.76 |
12/16/2016 | 79.1610 | -0.26 | -0.33 | 79.08 | 19,265 | -0.08 | -0.10 | 100,655,677.26 | 3,354.77 |
12/15/2016 | 79.4220 | -0.12 | -0.15 | 79.39 | 6,038 | -0.03 | -0.04 | 100,987,577.48 | 3,365.80 |
12/14/2016 | 79.5377 | -0.68 | -0.84 | 79.55 | 17,490 | 0.01 | 0.02 | 101,134,642.28 | 3,370.67 |
12/13/2016 | 80.2142 | 0.71 | 0.89 | 80.21 | 17,306 | 0.00 | -0.01 | 101,994,853.79 | 3,399.33 |
12/12/2016 | 79.5033 | -0.45 | -0.56 | 79.49 | 17,010 | -0.01 | -0.02 | 101,090,925.55 | 3,369.36 |
12/09/2016 | 79.9523 | 0.40 | 0.49 | 79.93 | 41,847 | -0.02 | -0.03 | 101,661,832.67 | 3,388.28 |
12/08/2016 | 79.5562 | 0.02 | 0.04 | 79.54 | 6,848 | -0.02 | -0.02 | 101,158,143.26 | 3,371.47 |
12/07/2016 | 79.5330 | 1.21 | 1.54 | 79.46 | 19,079 | -0.07 | -0.09 | 101,128,640.41 | 3,370.45 |
12/06/2016 | 78.3229 | 0.12 | 0.15 | 78.32 | 7,836 | 0.00 | -0.00 | 99,589,990.99 | 3,319.59 |
12/05/2016 | 78.1997 | 0.35 | 0.45 | 78.18 | 5,655 | -0.02 | -0.03 | 99,433,309.93 | 3,314.43 |
12/02/2016 | 77.8526 | 0.11 | 0.14 | 77.79 | 4,650 | -0.06 | -0.08 | 98,991,983.88 | 3,299.82 |
12/01/2016 | 77.7425 | -0.08 | -0.10 | 77.72 | 5,076 | -0.02 | -0.03 | 98,851,995.97 | 3,295.13 |
11/30/2016 | 77.8207 | -0.63 | -0.80 | 77.94 | 30,219 | 0.12 | 0.15 | 98,951,417.76 | 3,298.40 |
11/29/2016 | 78.4464 | -0.03 | -0.03 | 78.45 | 8,608 | 0.00 | 0.00 | 103,669,391.14 | 3,324.87 |
11/28/2016 | 78.4742 | -0.48 | -0.61 | 78.46 | 6,189 | -0.01 | -0.02 | 103,706,102.89 | 3,326.47 |
11/25/2016 | 78.9507 | 0.09 | 0.11 | 78.89 | 13,527 | -0.06 | -0.08 | 104,335,839.64 | 3,346.54 |
11/23/2016 | 78.8590 | 0.10 | 0.13 | 78.85 | 18,047 | -0.01 | -0.01 | 108,157,578.92 | 3,342.59 |
11/22/2016 | 78.7570 | 0.83 | 1.07 | 78.84 | 40,933 | 0.08 | 0.11 | 108,017,723.63 | 3,338.25 |
11/21/2016 | 77.9250 | 0.49 | 0.63 | 77.89 | 167,885 | -0.04 | -0.05 | 106,876,586.25 | 3,302.99 |
11/18/2016 | 77.4356 | -0.24 | -0.31 | 77.42 | 7,715 | -0.02 | -0.02 | 106,205,288.33 | 3,282.17 |
11/17/2016 | 77.6780 | 0.72 | 0.95 | 77.66 | 8,796 | -0.02 | -0.02 | 106,537,797.23 | 3,292.41 |
11/16/2016 | 76.9542 | 0.23 | 0.29 | 76.91 | 13,157 | -0.04 | -0.06 | 105,545,110.20 | 3,261.83 |
11/15/2016 | 76.7284 | 0.46 | 0.60 | 76.69 | 33,130 | -0.04 | -0.05 | 105,235,400.64 | 3,252.46 |
11/14/2016 | 76.2659 | 0.10 | 0.13 | 76.27 | 23,282 | 0.00 | 0.01 | 104,600,997.66 | 3,233.08 |
11/11/2016 | 76.1655 | 0.03 | 0.05 | 76.12 | 7,551 | -0.05 | -0.06 | 104,463,301.53 | 3,229.13 |
11/10/2016 | 76.1321 | 0.56 | 0.73 | 76.08 | 17,096 | -0.05 | -0.07 | 108,224,099.63 | 3,227.68 |
11/09/2016 | 75.5767 | 1.14 | 1.55 | 75.52 | 26,190 | -0.06 | -0.07 | 107,434,597.46 | 3,204.31 |
11/08/2016 | 74.4344 | -0.54 | -0.73 | 74.40 | 18,718 | -0.03 | -0.05 | 105,810,868.09 | 3,155.95 |
11/07/2016 | 74.9765 | 1.77 | 2.43 | 74.94 | 17,703 | -0.04 | -0.05 | 110,330,243.67 | 3,179.01 |
11/04/2016 | 73.2022 | -0.29 | -0.39 | 73.17 | 9,232 | -0.03 | -0.04 | 107,719,297.92 | 3,103.85 |
11/03/2016 | 73.4910 | -0.87 | -1.17 | 73.49 | 12,241 | 0.00 | -0.00 | 108,144,236.97 | 3,116.07 |
11/02/2016 | 74.3637 | 0.13 | 0.16 | 74.36 | 11,618 | 0.00 | -0.00 | 113,146,604.31 | 3,153.03 |
11/01/2016 | 74.2374 | -0.80 | -1.07 | 74.23 | 38,002 | -0.01 | -0.01 | 112,954,479.93 | 3,147.79 |
10/31/2016 | 75.0362 | 0.35 | 0.48 | 75.07 | 10,522 | 0.03 | 0.04 | 114,169,975.29 | 3,181.62 |
10/28/2016 | 74.6845 | -1.78 | -2.33 | 74.71 | 29,419 | 0.03 | 0.03 | 113,634,853.40 | 3,166.63 |
10/27/2016 | 76.4648 | -0.41 | -0.53 | 76.49 | 7,000 | 0.03 | 0.03 | 116,343,588.39 | 3,242.06 |
10/26/2016 | 76.8736 | -0.23 | -0.31 | 76.96 | 3,719 | 0.09 | 0.12 | 116,965,559.19 | 3,259.35 |
10/25/2016 | 77.1072 | -0.67 | -0.86 | 77.09 | 3,138 | -0.02 | -0.02 | 117,321,032.98 | 3,269.22 |
10/24/2016 | 77.7792 | 0.72 | 0.93 | 77.81 | 10,711 | 0.03 | 0.04 | 118,343,453.44 | 3,297.67 |
10/21/2016 | 77.0604 | 0.21 | 0.27 | 77.09 | 4,974 | 0.03 | 0.04 | 117,249,823.26 | 3,267.04 |
10/20/2016 | 76.8497 | 0.17 | 0.22 | 76.92 | 3,327 | 0.07 | 0.09 | 116,929,235.13 | 3,258.08 |
10/19/2016 | 76.6819 | -0.04 | -0.05 | 76.69 | 10,711 | 0.01 | 0.01 | 116,673,838.71 | 3,251.08 |
10/18/2016 | 76.7218 | 0.20 | 0.26 | 76.79 | 12,644 | 0.07 | 0.09 | 116,734,592.54 | 3,252.66 |
10/17/2016 | 76.5177 | -0.75 | -0.96 | 76.54 | 1,943 | 0.02 | 0.03 | 116,424,093.01 | 3,243.99 |
10/14/2016 | 77.2629 | -0.16 | -0.22 | 77.32 | 3,133 | 0.06 | 0.07 | 117,557,880.54 | 3,275.75 |
10/13/2016 | 77.4256 | -0.22 | -0.27 | 77.49 | 4,526 | 0.06 | 0.08 | 117,805,479.02 | 3,282.63 |
10/12/2016 | 77.6418 | 0.57 | 0.74 | 77.68 | 63,704 | 0.04 | 0.05 | 118,134,461.75 | 3,291.78 |
10/11/2016 | 77.0701 | -0.64 | -0.82 | 77.10 | 5,197 | 0.03 | 0.04 | 117,264,563.06 | 3,267.53 |
10/10/2016 | 77.7113 | 0.02 | 0.03 | 77.69 | 15,805 | -0.02 | -0.03 | 118,240,105.05 | 3,294.68 |
10/07/2016 | 77.6928 | -0.16 | -0.22 | 77.76 | 4,372 | 0.07 | 0.09 | 118,212,002.94 | 3,293.85 |
10/06/2016 | 77.8554 | 0.12 | 0.17 | 77.88 | 15,488 | 0.02 | 0.03 | 118,459,444.74 | 3,300.72 |
10/05/2016 | 77.7316 | 0.16 | 0.21 | 77.74 | 6,715 | 0.01 | 0.01 | 118,271,108.01 | 3,295.46 |
10/04/2016 | 77.5694 | -0.01 | -0.01 | 77.55 | 12,065 | -0.02 | -0.02 | 118,024,201.83 | 3,288.82 |
10/03/2016 | 77.5820 | -0.44 | -0.56 | 77.61 | 17,521 | 0.03 | 0.04 | 118,043,411.18 | 3,289.34 |
09/30/2016 | 78.0177 | 0.84 | 1.09 | 77.97 | 19,292 | -0.05 | -0.06 | 118,706,387.85 | 3,307.85 |
09/29/2016 | 77.1766 | -0.56 | -0.72 | 77.17 | 5,937 | -0.01 | -0.01 | 117,426,562.34 | 3,272.18 |
09/28/2016 | 77.7376 | -0.11 | -0.14 | 77.69 | 7,310 | -0.05 | -0.06 | 118,280,190.17 | 3,296.18 |
09/27/2016 | 77.8519 | 0.70 | 0.91 | 77.83 | 21,199 | -0.02 | -0.03 | 122,346,712.86 | 3,300.99 |
09/26/2016 | 77.1542 | -0.91 | -1.17 | 77.15 | 14,425 | 0.00 | -0.01 | 121,250,280.79 | 3,271.41 |
09/23/2016 | 78.0601 | -0.03 | -0.04 | 78.05 | 104,473 | -0.01 | -0.01 | 122,673,843.76 | 3,309.68 |
09/22/2016 | 78.0852 | 0.56 | 0.74 | 78.11 | 4,839 | 0.02 | 0.03 | 122,713,322.50 | 3,310.72 |
09/21/2016 | 77.5217 | 0.62 | 0.79 | 77.53 | 3,438 | 0.01 | 0.01 | 121,827,797.61 | 3,286.82 |
09/20/2016 | 76.9057 | 0.04 | 0.05 | 76.88 | 6,525 | -0.03 | -0.03 | 120,859,728.55 | 3,260.70 |
09/19/2016 | 76.8658 | -0.24 | -0.31 | 76.95 | 5,021 | 0.08 | 0.11 | 120,797,013.56 | 3,258.98 |
09/16/2016 | 77.1098 | 0.02 | 0.03 | 77.11 | 3,645 | 0.00 | 0.00 | 121,180,462.91 | 3,269.17 |
09/15/2016 | 77.0933 | 0.71 | 0.92 | 77.07 | 15,717 | -0.02 | -0.03 | 121,154,462.92 | 3,268.44 |
09/14/2016 | 76.3860 | -0.48 | -0.62 | 76.36 | 7,953 | -0.03 | -0.03 | 120,042,965.97 | 3,238.42 |
09/13/2016 | 76.8672 | -1.01 | -1.30 | 76.84 | 11,536 | -0.03 | -0.04 | 120,799,190.69 | 3,258.79 |
09/12/2016 | 77.8809 | 0.87 | 1.13 | 77.86 | 9,921 | -0.02 | -0.03 | 122,392,321.49 | 3,301.89 |
09/09/2016 | 77.0086 | -1.82 | -2.31 | 77.02 | 11,611 | 0.01 | 0.01 | 121,021,472.00 | 3,264.95 |
09/08/2016 | 78.8261 | -0.45 | -0.57 | 78.83 | 8,670 | 0.00 | 0.00 | 123,877,650.14 | 3,342.01 |
09/07/2016 | 79.2784 | -0.31 | -0.39 | 79.31 | 23,833 | 0.03 | 0.04 | 124,588,472.29 | 3,361.14 |
09/06/2016 | 79.5851 | 0.23 | 0.29 | 79.57 | 50,135 | -0.02 | -0.02 | 133,028,944.20 | 3,374.12 |
09/02/2016 | 79.3599 | 0.27 | 0.34 | 79.37 | 26,498 | 0.01 | 0.01 | 132,652,601.24 | 3,364.45 |
09/01/2016 | 79.0916 | 0.05 | 0.06 | 79.09 | 9,665 | 0.00 | -0.00 | 132,204,017.59 | 3,353.15 |
08/31/2016 | 79.0403 | -0.13 | -0.16 | 79.02 | 20,394 | -0.02 | -0.03 | 132,118,314.82 | 3,350.94 |
08/30/2016 | 79.1707 | -0.51 | -0.64 | 79.14 | 13,551 | -0.03 | -0.04 | 132,336,298.02 | 3,356.51 |
08/29/2016 | 79.6763 | 0.26 | 0.33 | 79.66 | 21,082 | -0.02 | -0.02 | 133,181,352.79 | 3,378.36 |
08/26/2016 | 79.4180 | -0.14 | -0.18 | 79.53 | | 0.11 | 0.14 | 132,749,699.68 | 3,367.32 |
08/25/2016 | 79.5620 | -1.15 | -1.42 | 79.53 | 14,640 | -0.03 | -0.04 | 132,990,286.19 | 3,373.39 |
08/24/2016 | 80.7086 | -0.32 | -0.39 | 80.67 | 6,939 | -0.04 | -0.05 | 134,906,850.12 | 3,421.92 |
08/23/2016 | 81.0274 | 0.12 | 0.15 | 81.00 | 10,344 | -0.03 | -0.03 | 135,439,844.71 | 3,435.39 |
08/22/2016 | 80.9076 | 0.03 | 0.04 | 80.88 | 2,964 | -0.03 | -0.03 | 135,239,535.73 | 3,430.28 |
08/19/2016 | 80.8815 | 0.07 | 0.09 | 80.85 | 10,618 | -0.03 | -0.04 | 135,195,994.92 | 3,429.08 |
08/18/2016 | 80.8076 | 0.18 | 0.24 | 80.78 | 12,834 | -0.03 | -0.03 | 135,072,439.39 | 3,425.91 |
08/17/2016 | 80.6238 | -0.41 | -0.51 | 80.63 | 16,057 | 0.01 | 0.01 | 134,765,216.49 | 3,418.19 |
08/16/2016 | 81.0345 | -0.74 | -0.92 | 81.02 | 6,907 | -0.01 | -0.02 | 135,451,679.71 | 3,435.99 |
08/15/2016 | 81.7753 | 0.10 | 0.13 | 81.75 | 10,747 | -0.03 | -0.03 | 136,690,004.46 | 3,467.32 |
08/12/2016 | 81.6744 | 0.49 | 0.59 | 81.66 | 24,132 | -0.01 | -0.02 | 136,521,292.32 | 3,463.34 |
08/11/2016 | 81.1874 | 0.70 | 0.87 | 81.17 | 56,758 | -0.02 | -0.02 | 135,707,319.70 | 3,442.69 |
08/10/2016 | 80.4884 | 0.37 | 0.46 | 80.47 | 12,176 | -0.02 | -0.02 | 134,538,920.65 | 3,413.22 |
08/09/2016 | 80.1225 | -0.28 | -0.35 | 80.12 | 57,149 | 0.00 | -0.00 | 133,927,271.64 | 3,398.29 |
08/08/2016 | 80.4039 | -0.13 | -0.16 | 80.43 | 14,961 | 0.03 | 0.03 | 134,397,682.27 | 3,410.32 |
08/05/2016 | 80.5308 | 0.61 | 0.76 | 80.49 | 10,724 | -0.04 | -0.05 | 134,609,672.29 | 3,415.59 |
08/04/2016 | 79.9176 | -0.09 | -0.11 | 79.91 | 9,929 | -0.01 | -0.01 | 133,584,747.96 | 3,389.61 |
08/03/2016 | 80.0105 | 0.09 | 0.11 | 79.97 | 7,514 | -0.04 | -0.05 | 133,739,994.87 | 3,393.52 |
08/02/2016 | 79.9189 | -0.57 | -0.71 | 79.90 | 13,699 | -0.02 | -0.02 | 133,586,861.60 | 3,389.60 |
08/01/2016 | 80.4901 | 0.16 | 0.20 | 80.51 | 5,309 | 0.02 | 0.02 | 134,541,637.03 | 3,413.78 |
07/29/2016 | 80.3291 | 0.15 | 0.19 | 80.34 | 26,006 | 0.01 | 0.01 | 134,272,539.37 | 3,406.93 |
07/28/2016 | 80.1764 | 0.13 | 0.16 | 80.13 | 28,144 | -0.05 | -0.06 | 134,017,395.94 | 3,400.36 |
07/27/2016 | 80.0509 | -0.57 | -0.72 | 80.02 | 23,673 | -0.03 | -0.04 | 133,807,508.63 | 3,395.01 |
07/26/2016 | 80.6257 | 0.23 | 0.29 | 80.64 | 5,549 | 0.01 | 0.02 | 134,768,431.74 | 3,419.34 |
07/25/2016 | 80.3977 | 0.19 | 0.24 | 80.38 | 2,578 | -0.02 | -0.02 | 134,387,322.16 | 3,409.65 |
07/22/2016 | 80.2087 | 0.23 | 0.29 | 80.25 | 10,805 | 0.04 | 0.05 | 134,071,299.07 | 3,401.54 |
07/21/2016 | 79.9758 | -0.46 | -0.57 | 79.94 | 7,931 | -0.04 | -0.04 | 133,681,951.16 | 3,391.63 |
07/20/2016 | 80.4377 | 0.34 | 0.42 | 80.47 | 14,172 | 0.03 | 0.04 | 134,454,039.97 | 3,411.18 |
07/19/2016 | 80.1010 | 0.07 | 0.07 | 80.08 | 17,223 | -0.02 | -0.03 | 133,891,323.97 | 3,396.88 |
07/18/2016 | 80.0354 | 0.53 | 0.68 | 80.02 | 40,397 | -0.02 | -0.02 | 133,781,687.46 | 3,394.30 |
07/15/2016 | 79.5034 | -0.45 | -0.58 | 79.50 | 6,445 | 0.00 | -0.00 | 132,892,407.40 | 3,371.87 |
07/14/2016 | 79.9562 | 0.19 | 0.24 | 79.98 | 23,094 | 0.02 | 0.03 | 133,649,272.76 | 3,391.03 |
07/13/2016 | 79.7660 | -0.14 | -0.16 | 79.78 | 28,110 | 0.01 | 0.02 | 133,331,293.25 | 3,382.93 |
07/12/2016 | 79.9029 | -0.04 | -0.05 | 79.91 | 30,044 | 0.01 | 0.01 | 129,564,998.47 | 3,388.70 |
07/11/2016 | 79.9404 | 0.49 | 0.62 | 79.97 | 26,152 | 0.03 | 0.04 | 129,625,884.14 | 3,390.26 |
07/08/2016 | 79.4495 | 1.17 | 1.49 | 79.45 | 124,106 | 0.00 | 0.00 | 124,857,290.68 | 3,369.37 |
07/07/2016 | 78.2760 | -0.07 | -0.08 | 78.23 | 36,240 | -0.05 | -0.06 | 130,840,735.99 | 3,319.61 |
07/06/2016 | 78.3437 | 0.71 | 0.91 | 78.30 | 9,881 | -0.04 | -0.06 | 130,953,951.97 | 3,322.45 |
07/05/2016 | 77.6315 | -0.05 | -0.08 | 77.58 | 16,663 | -0.05 | -0.07 | 129,763,457.95 | 3,292.24 |
07/01/2016 | 77.6858 | 0.29 | 0.37 | 77.72 | 22,744 | 0.03 | 0.04 | 129,854,289.18 | 3,294.42 |
06/30/2016 | 77.4002 | 0.63 | 0.82 | 77.36 | 10,941 | -0.04 | -0.05 | 129,376,885.57 | 3,282.38 |
06/29/2016 | 76.7735 | 1.02 | 1.35 | 76.76 | 20,461 | -0.01 | -0.02 | 128,329,254.31 | 3,255.80 |
06/28/2016 | 75.7538 | 0.90 | 1.19 | 75.76 | 16,621 | 0.01 | 0.01 | 126,624,832.68 | 3,213.08 |
06/27/2016 | 74.8565 | -0.63 | -0.83 | 74.82 | 24,104 | -0.04 | -0.05 | 125,124,892.81 | 3,175.05 |
06/24/2016 | 75.4866 | -1.35 | -1.76 | 75.47 | 72,410 | -0.02 | -0.02 | 126,178,236.34 | 3,201.65 |
06/23/2016 | 76.8409 | 0.61 | 0.80 | 76.78 | 10,101 | -0.06 | -0.08 | 128,441,971.40 | 3,258.97 |
06/22/2016 | 76.2263 | 0.07 | 0.11 | 76.20 | 16,609 | -0.03 | -0.03 | 127,414,545.38 | 3,232.91 |
06/21/2016 | 76.1514 | 0.14 | 0.18 | 76.10 | 37,463 | -0.05 | -0.07 | 127,289,474.92 | 3,229.71 |
06/20/2016 | 76.0101 | 0.42 | 0.56 | 75.99 | 24,386 | -0.02 | -0.03 | 127,053,304.94 | 3,223.70 |
06/17/2016 | 75.5931 | -0.35 | -0.46 | 75.59 | 15,063 | 0.00 | -0.00 | 126,356,188.84 | 3,205.74 |
06/16/2016 | 75.9415 | 0.24 | 0.30 | 75.90 | 95,840 | -0.04 | -0.05 | 130,735,590.84 | 3,220.45 |
06/15/2016 | 75.7056 | -0.11 | -0.15 | 75.71 | 135,172 | 0.00 | 0.01 | 126,544,229.11 | 3,210.42 |
06/14/2016 | 75.8192 | -0.24 | -0.32 | 75.79 | 13,817 | -0.03 | -0.04 | 126,734,162.60 | 3,215.22 |
06/13/2016 | 76.0587 | -0.52 | -0.68 | 76.18 | 7,861 | 0.13 | 0.17 | 127,134,520.17 | 3,225.36 |
06/10/2016 | 76.5792 | -0.30 | -0.39 | 76.54 | 12,115 | -0.04 | -0.05 | 128,004,553.82 | 3,247.64 |
06/09/2016 | 76.8757 | -0.13 | -0.17 | 76.85 | 12,434 | -0.03 | -0.03 | 128,500,063.41 | 3,260.26 |
06/08/2016 | 77.0080 | 0.16 | 0.21 | 77.03 | 21,468 | 0.02 | 0.03 | 128,721,321.63 | 3,265.89 |
06/07/2016 | 76.8509 | -0.06 | -0.08 | 76.90 | 33,406 | 0.05 | 0.06 | 128,458,737.04 | 3,259.17 |
06/06/2016 | 76.9120 | -0.20 | -0.26 | 76.92 | 12,921 | 0.01 | 0.01 | 128,560,744.27 | 3,261.69 |
06/03/2016 | 77.1119 | -0.30 | -0.39 | 77.17 | 68,716 | 0.06 | 0.08 | 128,894,849.30 | 3,270.19 |
06/02/2016 | 77.4096 | 0.61 | 0.79 | 77.40 | 118,930 | -0.01 | -0.01 | 129,392,490.86 | 3,282.84 |
06/01/2016 | 76.8004 | 0.15 | 0.20 | 76.75 | 11,881 | -0.05 | -0.07 | 128,374,275.47 | 3,257.01 |
05/31/2016 | 76.6494 | 0.20 | 0.26 | 76.61 | 16,735 | -0.04 | -0.05 | 128,121,773.12 | 3,250.75 |
05/27/2016 | 76.4494 | 0.31 | 0.41 | 76.42 | 14,720 | -0.03 | -0.04 | 127,787,474.93 | 3,242.61 |
05/26/2016 | 76.1373 | 0.43 | 0.57 | 76.13 | 48,981 | -0.01 | -0.01 | 127,265,909.91 | 3,229.36 |
05/25/2016 | 75.7065 | 0.22 | 0.29 | 75.70 | 18,436 | -0.01 | -0.01 | 126,545,835.69 | 3,211.07 |
05/24/2016 | 75.4902 | 0.82 | 1.10 | 75.45 | 11,086 | -0.04 | -0.05 | 133,733,174.37 | 3,201.79 |
05/23/2016 | 74.6676 | -0.62 | -0.81 | 74.65 | 12,688 | -0.02 | -0.02 | 132,275,925.87 | 3,166.91 |
05/20/2016 | 75.2842 | 0.23 | 0.31 | 75.30 | 15,819 | 0.02 | 0.02 | 133,368,281.62 | 3,192.96 |
05/19/2016 | 75.0509 | 0.68 | 0.91 | 75.06 | 22,554 | 0.01 | 0.01 | 132,954,984.98 | 3,182.99 |
05/18/2016 | 74.3691 | -0.42 | -0.56 | 74.34 | 120,410 | -0.03 | -0.04 | 135,465,602.59 | 3,154.15 |
05/17/2016 | 74.7914 | -1.06 | -1.40 | 74.76 | 24,356 | -0.03 | -0.04 | 136,234,771.58 | 3,172.17 |
05/16/2016 | 75.8500 | 0.98 | 1.31 | 75.86 | 41,810 | 0.01 | 0.01 | 138,163,100.82 | 3,217.06 |
05/13/2016 | 74.8723 | -0.86 | -1.14 | 74.87 | 51,323 | 0.00 | -0.00 | 136,382,264.30 | 3,176.00 |
05/12/2016 | 75.7279 | -0.05 | -0.07 | 75.77 | 15,964 | 0.04 | 0.06 | 137,940,676.21 | 3,212.30 |
05/11/2016 | 75.7780 | -1.48 | -1.90 | 75.78 | 28,309 | 0.00 | 0.00 | 149,398,630.33 | 3,214.37 |
05/10/2016 | 77.2550 | 0.33 | 0.42 | 77.24 | 26,085 | -0.01 | -0.02 | 152,310,574.55 | 3,277.70 |
05/09/2016 | 76.9277 | 0.69 | 0.91 | 76.91 | 17,755 | -0.02 | -0.02 | 151,665,352.09 | 3,263.99 |
05/06/2016 | 76.2358 | 0.18 | 0.24 | 76.22 | 55,327 | -0.02 | -0.02 | 150,301,256.93 | 3,234.53 |
05/05/2016 | 76.0567 | -0.63 | -0.82 | 76.07 | 65,171 | 0.01 | 0.02 | 149,948,087.18 | 3,226.91 |
05/04/2016 | 76.6890 | -0.14 | -0.18 | 76.67 | 22,688 | -0.02 | -0.02 | 151,194,787.44 | 3,253.76 |
05/03/2016 | 76.8280 | -0.45 | -0.57 | 76.81 | 13,266 | -0.02 | -0.02 | 143,786,057.58 | 3,259.61 |
05/02/2016 | 77.2735 | 1.15 | 1.51 | 77.28 | 18,372 | 0.01 | 0.01 | 144,619,666.50 | 3,278.44 |
04/29/2016 | 76.1222 | 0.39 | 0.50 | 76.12 | 47,490 | 0.00 | -0.00 | 142,465,030.47 | 3,229.58 |
04/28/2016 | 75.7361 | -1.29 | -1.66 | 75.75 | 10,433 | 0.01 | 0.02 | 141,742,424.33 | 3,213.25 |
04/27/2016 | 77.0238 | 0.04 | 0.04 | 77.02 | 9,221 | 0.00 | -0.00 | 144,152,505.93 | 3,267.81 |
04/26/2016 | 76.9869 | -0.24 | -0.31 | 76.98 | 11,047 | -0.01 | -0.01 | 144,083,293.88 | 3,266.33 |
04/25/2016 | 77.2282 | 0.22 | 0.29 | 77.09 | 7,297 | -0.14 | -0.18 | 144,535,043.09 | 3,276.44 |
04/22/2016 | 77.0062 | -0.37 | -0.48 | 77.01 | 10,689 | 0.00 | 0.00 | 144,119,503.54 | 3,266.94 |
04/21/2016 | 77.3806 | -0.49 | -0.63 | 77.38 | 6,330 | 0.00 | -0.00 | 144,820,116.09 | 3,282.75 |
04/20/2016 | 77.8702 | 0.06 | 0.08 | 77.84 | 9,432 | -0.03 | -0.04 | 145,736,423.76 | 3,303.49 |
04/19/2016 | 77.8092 | -0.22 | -0.28 | 77.74 | 11,230 | -0.07 | -0.09 | 141,731,807.63 | 3,301.15 |
04/18/2016 | 78.0270 | 0.41 | 0.53 | 78.00 | 31,602 | -0.03 | -0.03 | 142,128,550.91 | 3,310.32 |
04/15/2016 | 77.6168 | 0.62 | 0.81 | 77.58 | 21,134 | -0.04 | -0.05 | 141,381,413.81 | 3,293.03 |
04/14/2016 | 76.9997 | 0.05 | 0.06 | 77.01 | 20,696 | 0.01 | 0.01 | 140,257,259.06 | 3,266.85 |
04/13/2016 | 76.9545 | 0.82 | 1.08 | 76.95 | 46,596 | 0.00 | -0.01 | 140,175,048.57 | 3,264.90 |
04/12/2016 | 76.1300 | 0.71 | 0.94 | 76.15 | 16,824 | 0.02 | 0.03 | 138,673,146.18 | 3,229.97 |
04/11/2016 | 75.4238 | -0.41 | -0.55 | 75.47 | 81,320 | 0.05 | 0.06 | 137,386,728.07 | 3,200.03 |
04/08/2016 | 75.8379 | -0.34 | -0.45 | 75.84 | 139,185 | 0.00 | 0.00 | 138,141,100.58 | 3,217.52 |
04/07/2016 | 76.1780 | -1.25 | -1.61 | 76.16 | 23,660 | -0.02 | -0.02 | 138,760,653.91 | 3,231.98 |
04/06/2016 | 77.4328 | 0.89 | 1.16 | 77.42 | 20,148 | -0.01 | -0.02 | 141,046,210.32 | 3,285.12 |
04/05/2016 | 76.5408 | -0.84 | -1.09 | 76.47 | 44,051 | -0.07 | -0.09 | 139,421,433.81 | 3,247.41 |
04/04/2016 | 77.3773 | -0.31 | -0.40 | 77.34 | 36,375 | -0.04 | -0.05 | 140,945,160.51 | 3,282.82 |
04/01/2016 | 77.6886 | 0.55 | 0.71 | 77.66 | 34,722 | -0.03 | -0.04 | 141,512,146.79 | 3,296.01 |
03/31/2016 | 77.1363 | -0.34 | -0.43 | 77.15 | 44,519 | 0.01 | 0.02 | 140,506,140.18 | 3,272.59 |
03/30/2016 | 77.4728 | 0.57 | 0.74 | 77.44 | 27,964 | -0.03 | -0.04 | 141,119,154.86 | 3,286.82 |
03/29/2016 | 76.9010 | 0.69 | 0.91 | 76.91 | 26,736 | 0.01 | 0.01 | 140,077,641.13 | 3,262.93 |
03/28/2016 | 76.2061 | 0.20 | 0.28 | 76.19 | 20,140 | -0.02 | -0.02 | 138,811,684.80 | 3,233.49 |
03/24/2016 | 76.0024 | 0.21 | 0.26 | 75.99 | 11,329 | -0.01 | -0.02 | 138,440,810.53 | 3,224.71 |
03/23/2016 | 75.7968 | -0.08 | -0.11 | 75.81 | 14,375 | 0.01 | 0.02 | 138,066,160.96 | 3,216.07 |
03/22/2016 | 75.8770 | -0.14 | -0.18 | 75.88 | 27,737 | 0.00 | 0.00 | 138,212,390.27 | 3,219.45 |
03/21/2016 | 76.0217 | -0.10 | -0.13 | 76.03 | 9,702 | 0.01 | 0.01 | 138,475,842.91 | 3,225.58 |
03/18/2016 | 76.1212 | 0.35 | 0.46 | 76.12 | 26,013 | 0.00 | -0.00 | 146,269,199.90 | 3,229.61 |
03/17/2016 | 75.7680 | -0.41 | -0.53 | 75.78 | 45,502 | 0.01 | 0.02 | 145,590,530.15 | 3,214.55 |
03/16/2016 | 76.1733 | 0.22 | 0.29 | 76.16 | 36,369 | -0.01 | -0.02 | 153,986,621.58 | 3,231.77 |
03/15/2016 | 75.9494 | -0.27 | -0.35 | 75.94 | 78,112 | -0.01 | -0.01 | 153,534,045.01 | 3,222.21 |
03/14/2016 | 76.2193 | 0.09 | 0.13 | 76.23 | 13,611 | 0.01 | 0.01 | 154,079,678.84 | 3,233.88 |
03/11/2016 | 76.1243 | 1.08 | 1.43 | 76.09 | 21,693 | -0.03 | -0.05 | 153,887,730.12 | 3,229.75 |
03/10/2016 | 75.0489 | 0.10 | 0.13 | 75.03 | 17,293 | -0.02 | -0.03 | 151,713,764.23 | 3,184.13 |
03/09/2016 | 74.9510 | 0.34 | 0.46 | 74.85 | 47,437 | -0.10 | -0.13 | 151,515,676.16 | 3,179.99 |
03/08/2016 | 74.6076 | -0.03 | -0.04 | 74.59 | 16,269 | -0.02 | -0.02 | 150,821,574.37 | 3,165.86 |
03/07/2016 | 74.6388 | -0.16 | -0.21 | 74.60 | 22,716 | -0.04 | -0.05 | 150,884,748.51 | 3,167.59 |
03/04/2016 | 74.8021 | 0.07 | 0.08 | 74.79 | 21,713 | -0.01 | -0.02 | 151,214,725.42 | 3,174.55 |
03/03/2016 | 74.7359 | -0.21 | -0.28 | 74.73 | 23,481 | -0.01 | -0.01 | 151,080,851.13 | 3,171.70 |
03/02/2016 | 74.9469 | 0.17 | 0.23 | 74.95 | 18,926 | 0.00 | 0.00 | 151,507,453.44 | 3,180.64 |
03/01/2016 | 74.7765 | 1.47 | 2.01 | 74.76 | 30,809 | -0.02 | -0.02 | 151,162,958.32 | 3,173.37 |
02/29/2016 | 73.3062 | -0.44 | -0.60 | 73.31 | 29,773 | 0.00 | 0.01 | 148,190,823.46 | 3,110.84 |
02/26/2016 | 73.7512 | -0.25 | -0.34 | 73.75 | 32,513 | 0.00 | -0.00 | 149,090,374.89 | 3,129.67 |
02/25/2016 | 74.0021 | 0.64 | 0.87 | 74.00 | 17,279 | 0.00 | -0.00 | 149,597,500.98 | 3,140.37 |
02/24/2016 | 73.3623 | 0.67 | 0.92 | 73.33 | 40,335 | -0.03 | -0.04 | 148,304,140.29 | 3,113.15 |
02/23/2016 | 72.6891 | -0.02 | -0.03 | 72.71 | 27,438 | 0.02 | 0.03 | 146,943,234.64 | 3,084.50 |
02/22/2016 | 72.7079 | 1.00 | 1.39 | 72.70 | 40,554 | -0.01 | -0.01 | 146,981,319.61 | 3,085.27 |
02/19/2016 | 71.7111 | 0.35 | 0.48 | 71.73 | 23,456 | 0.02 | 0.03 | 144,966,127.67 | 3,042.81 |
02/18/2016 | 71.3656 | -0.65 | -0.89 | 71.37 | 49,494 | 0.00 | 0.01 | 144,267,838.89 | 3,028.10 |
02/17/2016 | 72.0142 | 1.08 | 1.51 | 72.00 | 42,718 | -0.01 | -0.02 | 145,578,894.38 | 3,055.73 |
02/16/2016 | 70.9388 | 1.39 | 2.00 | 70.95 | 36,781 | 0.01 | 0.02 | 143,404,924.61 | 3,010.93 |
02/12/2016 | 69.5457 | 1.36 | 2.01 | 69.53 | 64,049 | -0.02 | -0.03 | 151,020,624.72 | 2,951.85 |
02/11/2016 | 68.1816 | -0.32 | -0.47 | 68.18 | 88,587 | 0.00 | -0.00 | 148,058,370.67 | 2,894.23 |
02/10/2016 | 68.5031 | 0.38 | 0.56 | 68.52 | 39,748 | 0.02 | 0.02 | 148,756,608.76 | 2,907.86 |
02/09/2016 | 68.1194 | 0.13 | 0.19 | 68.13 | 177,690 | 0.01 | 0.02 | 147,923,361.15 | 2,891.77 |
02/08/2016 | 67.9904 | -1.18 | -1.71 | 68.01 | 76,439 | 0.02 | 0.03 | 147,643,346.85 | 2,886.40 |
02/05/2016 | 69.1717 | -1.68 | -2.37 | 69.14 | 133,082 | -0.03 | -0.05 | 150,208,564.10 | 2,936.46 |
02/04/2016 | 70.8523 | -0.78 | -1.09 | 70.90 | 41,969 | 0.05 | 0.07 | 153,857,869.65 | 3,007.75 |
02/03/2016 | 71.6319 | -1.08 | -1.49 | 71.56 | 85,027 | -0.07 | -0.10 | 155,550,802.13 | 3,040.81 |
02/02/2016 | 72.7116 | -1.15 | -1.56 | 72.69 | 49,254 | -0.02 | -0.03 | 157,895,399.10 | 3,086.61 |
02/01/2016 | 73.8633 | 0.34 | 0.46 | 73.83 | 49,228 | -0.03 | -0.05 | 160,396,502.58 | 3,135.46 |
01/29/2016 | 73.5185 | 0.74 | 1.02 | 73.44 | 43,708 | -0.08 | -0.11 | 178,027,320.04 | 3,120.79 |
01/28/2016 | 72.7752 | 0.65 | 0.92 | 72.80 | 32,103 | 0.02 | 0.03 | 176,227,399.91 | 3,089.15 |
01/27/2016 | 72.1224 | -0.78 | -1.07 | 72.14 | 44,899 | 0.02 | 0.02 | 174,646,616.13 | 3,061.42 |
01/26/2016 | 72.8997 | 0.56 | 0.77 | 72.88 | 74,890 | -0.02 | -0.03 | 180,173,962.62 | 3,094.38 |
01/25/2016 | 72.3383 | -0.60 | -0.82 | 72.31 | 39,577 | -0.03 | -0.04 | 178,786,375.31 | 3,070.52 |
01/22/2016 | 72.9404 | 1.38 | 1.93 | 72.93 | 51,715 | -0.01 | -0.01 | 180,274,528.69 | 3,095.99 |
01/21/2016 | 71.5586 | 0.63 | 0.90 | 71.58 | 84,212 | 0.02 | 0.03 | 176,859,207.22 | 3,037.31 |
01/20/2016 | 70.9247 | -0.94 | -1.31 | 70.91 | 110,949 | -0.01 | -0.02 | 175,292,479.68 | 3,010.38 |
01/19/2016 | 71.8645 | 0.39 | 0.53 | 71.87 | 96,400 | 0.01 | 0.01 | 177,615,307.57 | 3,050.48 |
01/15/2016 | 71.4792 | -1.13 | -1.56 | 71.45 | 86,739 | -0.03 | -0.04 | 176,663,039.06 | 3,034.02 |
01/14/2016 | 72.6131 | 0.69 | 0.96 | 72.57 | 81,672 | -0.04 | -0.06 | 179,465,526.61 | 3,082.29 |
01/13/2016 | 71.9248 | -2.51 | -3.39 | 71.91 | 124,521 | -0.01 | -0.02 | 177,764,301.94 | 3,053.05 |
01/12/2016 | 74.4391 | 0.67 | 0.91 | 74.46 | 97,756 | 0.02 | 0.03 | 183,978,492.22 | 3,159.76 |
01/11/2016 | 73.7709 | 0.16 | 0.22 | 73.75 | 146,332 | -0.02 | -0.03 | 182,326,978.24 | 3,131.38 |
01/08/2016 | 73.6100 | -1.32 | -1.76 | 73.64 | 93,499 | 0.03 | 0.04 | 181,929,488.25 | 3,124.47 |
01/07/2016 | 74.9340 | -1.12 | -1.47 | 74.93 | 295,165 | 0.00 | -0.01 | 173,961,600.04 | 3,180.62 |
01/06/2016 | 76.0549 | -0.81 | -1.07 | 76.09 | 70,757 | 0.04 | 0.05 | 172,761,055.11 | 3,228.14 |
01/05/2016 | 76.8665 | 0.51 | 0.68 | 76.87 | 153,982 | 0.00 | 0.00 | 163,074,733.86 | 3,262.74 |
01/04/2016 | 76.3524 | -1.35 | -1.75 | 76.35 | 235,047 | 0.00 | -0.00 | 165,801,587.69 | 3,240.90 |
12/31/2015 | 77.7067 | -0.83 | -1.06 | 77.72 | 84,298 | 0.01 | 0.02 | 168,742,477.56 | 3,298.32 |
12/30/2015 | 78.5368 | -0.45 | -0.57 | 78.54 | 85,355 | 0.00 | 0.00 | 158,764,633.23 | 3,333.49 |
12/29/2015 | 78.9910 | 1.00 | 1.28 | 78.98 | 54,925 | -0.01 | -0.01 | 159,682,791.06 | 3,352.88 |
12/28/2015 | 77.9877 | 0.07 | 2.33 | 77.97 | 46,295 | -0.02 | -0.02 | 153,755,085.18 | 3,310.30 |
12/24/2015 | 77.9184 | -0.13 | -0.17 | 77.96 | 31,642 | 0.04 | 0.05 | 153,618,619.33 | 3,307.25 |
12/23/2015 | 78.0464 | 0.44 | 0.57 | 78.03 | 56,171 | -0.02 | -0.02 | 153,870,830.41 | 3,312.65 |
12/22/2015 | 77.6078 | 0.80 | 1.04 | 77.61 | 101,879 | 0.00 | 0.00 | 153,006,263.49 | 3,294.02 |
12/21/2015 | 76.8118 | -1.15 | -1.49 | 76.86 | 19,062 | 0.05 | 0.06 | 147,596,207.96 | 3,260.23 |
12/18/2015 | 77.9661 | -0.72 | -0.91 | 78.05 | 38,160 | 0.08 | 0.11 | 153,712,600.55 | 3,235.04 |
12/17/2015 | 78.6878 | -1.07 | -1.33 | 78.70 | 36,496 | 0.01 | 0.02 | 155,135,532.13 | 3,265.02 |
12/16/2015 | 79.7533 | 1.39 | 1.77 | 79.77 | 75,566 | 0.02 | 0.02 | 153,248,402.87 | 3,309.28 |
12/15/2015 | 78.3626 | -0.25 | -0.32 | 78.42 | 106,855 | 0.06 | 0.07 | 146,658,052.36 | 3,251.43 |
12/14/2015 | 78.6115 | 0.89 | 1.15 | 78.61 | 108,853 | 0.00 | -0.00 | 147,123,919.41 | 3,261.75 |
12/11/2015 | 77.7166 | -1.15 | -1.45 | 77.72 | 84,024 | 0.00 | 0.00 | 145,448,972.76 | 3,224.44 |
12/10/2015 | 78.8619 | 0.22 | 0.28 | 78.88 | 55,752 | 0.02 | 0.02 | 147,592,441.79 | 3,272.19 |
12/09/2015 | 78.6411 | -0.95 | -1.19 | 78.64 | 121,582 | 0.00 | -0.00 | 147,179,169.30 | 3,262.98 |
12/08/2015 | 79.5900 | 0.11 | 0.14 | 79.59 | 98,569 | 0.00 | 0.00 | 144,975,635.79 | 3,302.40 |
12/07/2015 | 79.4772 | 0.08 | 0.10 | 79.48 | 97,417 | 0.00 | 0.00 | 144,770,162.87 | 3,297.75 |
12/04/2015 | 79.4001 | 1.33 | 1.70 | 79.38 | 64,187 | -0.02 | -0.03 | 144,629,737.80 | 3,294.59 |
12/03/2015 | 78.0709 | -0.27 | -0.34 | 78.06 | 110,240 | -0.01 | -0.01 | 142,208,534.26 | 3,239.31 |
12/02/2015 | 78.3421 | -0.40 | -0.52 | 78.34 | 32,719 | 0.00 | -0.00 | 142,702,596.88 | 3,250.55 |
12/01/2015 | 78.7455 | 0.76 | 0.99 | 78.73 | 101,019 | -0.02 | -0.02 | 143,437,442.69 | 3,267.81 |
11/30/2015 | 77.9809 | -0.65 | -0.83 | 78.02 | 76,255 | 0.04 | 0.05 | 142,044,570.04 | 3,236.39 |
11/27/2015 | 78.6271 | 0.05 | 0.08 | 78.66 | 31,682 | 0.03 | 0.04 | 151,084,330.64 | 3,263.13 |
11/25/2015 | 78.5747 | 0.41 | 0.51 | 78.59 | 46,652 | 0.02 | 0.02 | 150,983,766.17 | 3,260.96 |
11/24/2015 | 78.1652 | 0.11 | 0.15 | 78.19 | 58,001 | 0.02 | 0.03 | 150,196,834.02 | 3,243.92 |
11/23/2015 | 78.0503 | 0.62 | 0.80 | 78.10 | 59,368 | 0.05 | 0.06 | 146,073,568.86 | 3,239.12 |
11/20/2015 | 77.4328 | 0.96 | 1.24 | 77.42 | 66,804 | -0.01 | -0.02 | 183,634,333.78 | 3,213.35 |
11/19/2015 | 76.4774 | -0.39 | -0.49 | 76.48 | 34,897 | 0.00 | 0.00 | 181,368,476.40 | 3,173.64 |
11/18/2015 | 76.8632 | 0.95 | 1.25 | 76.86 | 91,496 | 0.00 | -0.00 | 182,283,565.83 | 3,189.64 |
11/17/2015 | 75.9087 | 0.85 | 1.13 | 75.93 | 93,844 | 0.02 | 0.03 | 180,019,830.08 | 3,150.12 |
11/16/2015 | 75.0552 | 1.27 | 1.72 | 75.02 | 221,743 | -0.04 | -0.05 | 177,995,684.58 | 3,114.65 |
11/13/2015 | 73.7868 | -2.18 | -2.87 | 73.80 | 247,213 | 0.01 | 0.02 | 186,055,755.47 | 3,062.19 |
11/12/2015 | 75.9665 | -0.45 | -0.59 | 75.96 | 36,901 | -0.01 | -0.01 | 191,551,773.44 | 3,152.65 |
11/11/2015 | 76.4199 | -1.10 | -1.42 | 76.45 | 34,968 | 0.03 | 0.04 | 192,695,270.99 | 3,171.74 |
11/10/2015 | 77.5160 | 0.41 | 0.54 | 77.52 | 33,001 | 0.00 | 0.01 | 195,459,041.07 | 3,217.20 |
11/09/2015 | 77.1047 | -1.10 | -1.41 | 77.11 | 89,560 | 0.01 | 0.01 | 194,421,977.55 | 3,200.36 |
11/06/2015 | 78.2003 | -0.11 | -0.14 | 78.21 | 60,191 | 0.01 | 0.01 | 197,184,421.24 | 3,245.85 |
11/05/2015 | 78.3091 | 0.40 | 0.51 | 78.31 | 50,958 | 0.00 | 0.00 | 197,458,752.92 | 3,250.33 |
11/04/2015 | 77.9065 | -0.16 | -0.20 | 77.91 | 35,521 | 0.00 | 0.00 | 196,443,666.63 | 3,233.60 |
11/03/2015 | 78.0690 | 0.48 | 0.62 | 78.06 | 60,785 | -0.01 | -0.01 | 196,853,302.67 | 3,240.31 |
11/02/2015 | 77.5900 | 0.73 | 0.95 | 77.57 | 58,614 | -0.02 | -0.03 | 195,645,621.54 | 3,220.37 |
10/30/2015 | 76.8561 | -0.24 | -0.31 | 77.00 | 31,631 | 0.14 | 0.19 | 193,795,025.36 | 3,189.86 |
10/29/2015 | 77.0986 | 0.13 | 0.17 | 77.12 | 36,317 | 0.02 | 0.03 | 194,406,425.91 | 3,199.86 |
10/28/2015 | 76.9718 | 0.01 | 0.01 | 76.92 | 65,317 | -0.05 | -0.07 | 194,086,771.68 | 3,194.58 |
10/27/2015 | 76.9578 | 0.22 | 0.29 | 76.98 | 215,878 | 0.02 | 0.03 | 201,747,155.32 | 3,193.93 |
10/26/2015 | 76.7409 | 0.31 | 0.41 | 76.74 | 85,423 | 0.00 | -0.00 | 201,178,619.56 | 3,184.95 |
10/23/2015 | 76.4282 | 0.26 | 0.34 | 76.45 | 88,771 | 0.02 | 0.03 | 200,358,776.15 | 3,171.83 |
10/22/2015 | 76.1680 | 0.52 | 0.69 | 76.17 | 69,766 | 0.00 | 0.00 | 188,251,551.31 | 3,160.99 |
10/21/2015 | 75.6459 | -0.18 | -0.22 | 75.65 | 48,612 | 0.00 | 0.01 | 186,961,238.52 | 3,139.24 |
10/20/2015 | 75.8226 | -0.49 | -0.66 | 75.82 | 26,784 | 0.00 | -0.00 | 187,397,911.28 | 3,146.55 |
10/19/2015 | 76.3165 | 0.25 | 0.34 | 76.34 | 129,354 | 0.02 | 0.03 | 188,618,504.23 | 3,167.28 |
10/16/2015 | 76.0636 | 0.60 | 0.80 | 76.07 | 37,355 | 0.01 | 0.01 | 187,993,470.00 | 3,156.80 |
10/15/2015 | 75.4593 | 1.07 | 1.44 | 75.44 | 38,636 | -0.02 | -0.03 | 186,499,951.85 | 3,131.69 |
10/14/2015 | 74.3923 | -1.81 | -2.38 | 74.39 | 222,267 | 0.00 | -0.00 | 202,460,879.90 | 3,087.34 |
10/13/2015 | 76.1988 | -0.65 | -0.85 | 76.19 | 50,724 | -0.01 | -0.01 | 207,377,297.45 | 3,162.33 |
10/12/2015 | 76.8477 | 0.58 | 0.77 | 76.84 | 71,725 | -0.01 | -0.01 | 209,143,501.12 | 3,189.29 |
10/09/2015 | 76.2629 | 0.42 | 0.55 | 76.28 | 356,106 | 0.02 | 0.02 | 207,551,826.60 | 3,164.90 |
10/08/2015 | 75.8395 | 0.38 | 0.50 | 75.84 | 100,648 | 0.00 | 0.00 | 206,399,492.31 | 3,147.29 |
10/07/2015 | 75.4614 | 0.38 | 0.51 | 75.44 | 30,774 | -0.02 | -0.03 | 205,370,473.79 | 3,131.46 |
10/06/2015 | 75.0777 | -1.15 | -1.51 | 75.06 | 31,394 | -0.02 | -0.02 | 208,080,127.70 | 3,115.47 |
10/05/2015 | 76.2253 | 1.01 | 1.36 | 76.24 | 60,504 | 0.01 | 0.02 | 211,260,825.46 | 3,163.09 |
10/02/2015 | 75.2110 | 1.25 | 1.69 | 75.19 | 77,518 | -0.02 | -0.03 | 208,449,572.60 | 3,120.89 |
10/01/2015 | 73.9628 | 0.39 | 0.53 | 73.97 | 58,061 | 0.01 | 0.01 | 204,990,068.05 | 3,068.98 |
09/30/2015 | 73.5725 | 1.27 | 1.76 | 73.54 | 47,867 | -0.03 | -0.04 | 203,908,531.77 | 3,052.76 |
09/29/2015 | 72.2991 | -0.29 | -0.40 | 72.38 | 54,438 | 0.08 | 0.11 | 193,149,420.10 | 3,000.18 |
09/28/2015 | 72.5941 | -1.96 | -2.63 | 72.66 | 51,096 | 0.07 | 0.09 | 193,937,434.68 | 3,012.52 |
09/25/2015 | 74.5527 | -0.27 | -0.36 | 74.57 | 24,225 | 0.01 | 0.02 | 199,169,806.75 | 3,093.65 |
09/24/2015 | 74.8215 | -0.22 | -0.29 | 74.92 | 70,575 | 0.10 | 0.13 | 199,887,918.14 | 3,104.77 |
09/23/2015 | 75.0403 | 0.03 | 0.04 | 75.10 | 28,474 | 0.06 | 0.08 | 200,472,540.54 | 3,113.81 |
09/22/2015 | 75.0086 | -0.76 | -1.00 | 75.09 | 25,862 | 0.08 | 0.11 | 200,387,812.03 | 3,112.47 |
09/21/2015 | 75.7732 | 0.59 | 0.77 | 75.80 | 51,275 | 0.03 | 0.04 | 202,430,427.54 | 3,144.14 |
09/18/2015 | 75.1861 | -1.27 | -1.65 | 75.19 | 38,334 | 0.00 | 0.01 | 200,861,874.11 | 3,119.53 |
09/17/2015 | 76.4533 | 0.14 | 0.18 | 76.52 | 79,418 | 0.07 | 0.09 | 204,247,449.67 | 3,172.16 |
09/16/2015 | 76.3107 | 0.59 | 0.78 | 76.37 | 35,740 | 0.06 | 0.08 | 203,866,410.06 | 3,166.20 |
09/15/2015 | 75.7225 | 0.41 | 0.53 | 75.76 | 61,589 | 0.04 | 0.05 | 202,295,038.97 | 3,141.73 |
09/14/2015 | 75.3160 | -0.52 | -0.67 | 75.37 | 19,677 | 0.05 | 0.07 | 201,208,915.20 | 3,124.81 |
09/11/2015 | 75.8334 | 0.83 | 1.11 | 75.83 | 48,350 | 0.00 | -0.00 | 202,591,394.85 | 3,146.30 |
09/10/2015 | 75.0024 | 0.27 | 0.36 | 74.95 | 23,493 | -0.05 | -0.07 | 200,371,307.82 | 3,111.99 |
09/09/2015 | 74.7288 | -1.02 | -1.33 | 74.69 | 31,606 | -0.04 | -0.05 | 199,640,256.23 | 3,100.59 |
09/08/2015 | 75.7442 | 1.81 | 2.45 | 75.75 | 22,662 | 0.01 | 0.01 | 202,352,921.83 | 3,142.74 |
09/04/2015 | 73.9293 | -0.85 | -1.14 | 74.11 | 19,232 | 0.18 | 0.24 | 197,504,476.59 | 3,067.23 |
09/03/2015 | 74.7832 | 0.11 | 0.15 | 74.98 | 31,296 | 0.20 | 0.26 | 199,785,667.67 | 3,102.76 |
09/02/2015 | 74.6695 | 1.37 | 1.87 | 74.65 | 24,065 | -0.02 | -0.03 | 203,215,345.19 | 3,098.01 |
09/01/2015 | 73.3027 | -1.45 | -1.94 | 73.28 | 36,557 | -0.02 | -0.03 | 199,495,489.09 | 3,041.26 |
08/31/2015 | 74.7480 | -0.48 | -0.64 | 74.84 | 15,606 | 0.09 | 0.12 | 203,429,043.64 | 3,101.68 |
08/28/2015 | 75.2297 | -0.29 | -0.38 | 75.15 | 31,148 | -0.08 | -0.10 | 204,740,015.94 | 3,121.59 |
08/27/2015 | 75.5245 | 1.16 | 1.56 | 75.54 | 166,310 | 0.02 | 0.02 | 213,094,781.88 | 3,133.85 |
08/26/2015 | 74.3605 | 2.95 | 4.13 | 74.39 | 67,593 | 0.03 | 0.04 | 209,810,516.98 | 3,085.49 |
08/25/2015 | 71.4124 | -0.54 | -0.75 | 71.49 | 212,945 | 0.08 | 0.11 | 201,492,415.85 | 2,963.04 |
08/24/2015 | 71.9527 | -2.57 | -3.45 | 72.01 | 127,628 | 0.06 | 0.08 | 203,016,866.64 | 2,985.45 |
08/21/2015 | 74.5181 | -2.84 | -3.67 | 74.62 | 171,713 | 0.10 | 0.14 | 213,981,171.64 | 3,091.88 |
08/20/2015 | 77.3579 | -1.11 | -1.41 | 77.41 | 110,772 | 0.05 | 0.07 | 222,135,726.34 | 3,209.77 |
08/19/2015 | 78.4650 | -0.40 | -0.51 | 78.51 | 68,811 | 0.04 | 0.06 | 225,314,697.88 | 3,255.71 |
08/18/2015 | 78.8695 | 0.33 | 0.42 | 78.86 | 49,790 | -0.01 | -0.01 | 226,476,270.90 | 3,272.63 |
08/17/2015 | 78.5402 | 0.30 | 0.38 | 78.54 | 14,402 | 0.00 | -0.00 | 225,530,733.97 | 3,258.93 |
08/14/2015 | 78.2363 | 0.39 | 0.51 | 78.26 | 39,169 | 0.02 | 0.03 | 224,657,894.81 | 3,246.73 |
08/13/2015 | 77.8421 | 0.01 | 0.01 | 77.86 | 58,358 | 0.02 | 0.02 | 223,525,972.49 | 3,230.34 |
08/12/2015 | 77.8319 | -0.03 | -0.04 | 77.81 | 32,288 | -0.02 | -0.03 | 223,496,743.79 | 3,229.96 |
08/11/2015 | 77.8613 | -0.02 | -0.03 | 77.88 | 20,643 | 0.02 | 0.02 | 223,581,005.77 | 3,231.40 |
08/10/2015 | 77.8821 | 0.46 | 0.58 | 77.86 | 38,594 | -0.02 | -0.03 | 223,640,880.70 | 3,232.37 |
08/07/2015 | 77.4259 | -0.48 | -0.62 | 77.40 | 56,079 | -0.03 | -0.03 | 222,330,879.31 | 3,213.35 |
08/06/2015 | 77.9080 | -1.23 | -1.55 | 77.95 | 36,208 | 0.04 | 0.05 | 223,715,203.00 | 3,233.32 |
08/05/2015 | 79.1425 | 0.72 | 0.92 | 79.15 | 29,560 | 0.01 | 0.01 | 227,260,105.53 | 3,284.51 |
08/04/2015 | 78.4187 | -0.18 | -0.23 | 78.44 | 65,391 | 0.02 | 0.03 | 225,181,670.30 | 3,254.99 |
08/03/2015 | 78.6014 | -0.20 | -0.25 | 78.57 | 43,199 | -0.03 | -0.04 | 225,706,268.52 | 3,262.54 |
07/31/2015 | 78.7974 | 0.24 | 0.31 | 78.82 | 63,812 | 0.02 | 0.03 | 226,269,197.10 | 3,270.57 |
07/30/2015 | 78.5588 | -0.23 | -0.29 | 78.61 | 42,237 | 0.05 | 0.07 | 225,584,159.87 | 3,260.65 |
07/29/2015 | 78.7874 | 0.61 | 0.78 | 78.79 | 44,595 | 0.00 | 0.00 | 226,240,603.38 | 3,270.10 |
07/28/2015 | 78.1793 | 0.52 | 0.67 | 78.17 | 44,610 | -0.01 | -0.01 | 220,585,224.91 | 3,244.84 |
07/27/2015 | 77.6581 | -0.39 | -0.50 | 77.70 | 63,807 | 0.04 | 0.05 | 219,114,743.44 | 3,223.20 |
07/24/2015 | 78.0517 | 0.27 | 0.35 | 78.17 | 42,019 | 0.12 | 0.15 | 220,225,180.45 | 3,239.43 |
07/23/2015 | 77.7784 | -0.76 | -0.97 | 77.78 | 17,073 | 0.00 | 0.00 | 219,454,063.37 | 3,228.06 |
07/22/2015 | 78.5357 | 0.45 | 0.59 | 78.55 | 41,223 | 0.01 | 0.02 | 221,590,844.65 | 3,259.44 |
07/21/2015 | 78.0842 | -0.35 | -0.45 | 78.09 | 64,294 | 0.01 | 0.01 | 220,316,922.88 | 3,240.68 |
07/20/2015 | 78.4307 | 0.12 | 0.15 | 78.42 | 76,301 | -0.01 | -0.01 | 221,294,713.71 | 3,255.25 |
07/17/2015 | 78.3065 | -0.24 | -0.31 | 78.32 | 67,715 | 0.01 | 0.02 | 220,944,237.12 | 3,250.19 |
07/16/2015 | 78.5479 | 0.66 | 0.85 | 78.56 | 30,098 | 0.01 | 0.02 | 221,625,432.14 | 3,260.17 |
07/15/2015 | 77.8881 | 0.10 | 0.13 | 77.90 | 37,437 | 0.01 | 0.02 | 219,763,552.95 | 3,232.78 |
07/14/2015 | 77.7914 | 0.20 | 0.26 | 77.80 | 49,084 | 0.01 | 0.01 | 219,490,763.05 | 3,228.74 |
07/13/2015 | 77.5882 | 0.92 | 1.20 | 77.59 | 57,348 | 0.00 | 0.00 | 218,917,575.29 | 3,220.29 |
07/10/2015 | 76.6692 | 1.04 | 1.38 | 76.65 | 33,887 | -0.02 | -0.03 | 216,324,446.00 | 3,182.09 |
07/09/2015 | 75.6261 | 0.35 | 0.46 | 75.63 | 101,574 | 0.00 | 0.01 | 213,381,367.68 | 3,138.82 |
07/08/2015 | 75.2766 | -0.96 | -1.26 | 75.27 | 53,084 | -0.01 | -0.01 | 212,395,335.60 | 3,124.30 |
07/07/2015 | 76.2415 | 1.06 | 1.40 | 76.23 | 75,244 | -0.01 | -0.02 | 215,117,855.33 | 3,164.27 |
07/06/2015 | 75.1860 | 0.00 | 0.01 | 75.21 | 26,401 | 0.02 | 0.03 | 212,139,532.87 | 3,120.48 |
07/02/2015 | 75.1835 | -0.20 | -0.27 | 75.20 | 22,822 | 0.02 | 0.02 | 212,132,515.00 | 3,120.35 |
07/01/2015 | 75.3800 | 0.74 | 0.99 | 75.43 | 37,071 | 0.05 | 0.07 | 212,686,867.15 | 3,128.47 |
06/30/2015 | 74.6390 | -0.01 | -0.01 | 74.66 | 31,042 | 0.02 | 0.03 | 210,596,205.59 | 3,097.72 |
06/29/2015 | 74.6487 | -1.54 | -2.01 | 74.67 | 24,714 | 0.02 | 0.03 | 210,623,601.20 | 3,098.36 |
06/26/2015 | 76.1837 | 0.15 | 0.20 | 76.18 | 31,616 | 0.00 | -0.00 | 218,763,872.08 | 3,162.02 |
06/25/2015 | 76.0315 | -0.29 | -0.38 | 76.06 | 29,117 | 0.03 | 0.04 | 218,326,860.30 | 3,155.69 |
06/24/2015 | 76.3231 | -0.63 | -0.82 | 76.34 | 30,291 | 0.02 | 0.02 | 219,164,061.64 | 3,167.74 |
06/23/2015 | 76.9522 | 0.21 | 0.27 | 76.98 | 44,815 | 0.03 | 0.04 | 220,970,687.03 | 3,193.88 |
06/22/2015 | 76.7414 | 0.20 | 0.25 | 76.73 | 25,705 | -0.01 | -0.01 | 220,365,273.30 | 3,185.11 |
06/19/2015 | 76.5458 | -0.08 | -0.09 | 76.57 | 31,131 | 0.02 | 0.03 | 219,803,732.37 | 3,176.84 |
06/18/2015 | 76.6240 | 0.95 | 1.26 | 76.61 | 60,106 | -0.01 | -0.02 | 220,028,218.20 | 3,180.06 |
06/17/2015 | 75.6712 | 0.29 | 0.38 | 75.66 | 37,500 | -0.01 | -0.01 | 217,292,290.83 | 3,140.45 |
06/16/2015 | 75.3807 | 0.46 | 0.61 | 75.37 | 22,697 | -0.01 | -0.01 | 239,072,339.94 | 3,128.35 |
06/15/2015 | 74.9193 | -0.32 | -0.43 | 74.94 | 38,063 | 0.02 | 0.03 | 237,608,890.03 | 3,109.15 |
06/12/2015 | 75.2389 | -0.35 | -0.46 | 75.25 | 31,099 | 0.01 | 0.01 | 238,622,376.42 | 3,122.42 |
06/11/2015 | 75.5861 | 0.27 | 0.36 | 75.57 | 1,408,231 | -0.02 | -0.02 | 315,309,651.70 | 3,136.80 |
06/10/2015 | 75.3164 | 0.78 | 1.05 | 75.31 | 203,730 | -0.01 | -0.01 | 321,716,217.00 | 3,125.73 |
06/09/2015 | 74.5402 | -0.01 | -0.01 | 74.56 | 51,993 | 0.02 | 0.03 | 318,400,616.75 | 3,093.47 |
06/08/2015 | 74.5481 | -0.45 | -0.60 | 74.54 | 92,616 | -0.01 | -0.01 | 318,434,384.24 | 3,093.85 |
06/05/2015 | 75.0012 | -0.61 | -0.81 | 74.99 | 300,732 | -0.01 | -0.01 | 350,370,231.29 | 3,112.65 |
06/04/2015 | 75.6138 | -0.59 | -0.79 | 75.61 | 28,128 | 0.00 | -0.01 | 353,232,365.63 | 3,138.11 |
06/03/2015 | 76.2083 | 0.50 | 0.66 | 76.59 | 72,882 | 0.38 | 0.50 | 356,009,232.42 | 3,162.80 |
06/02/2015 | 75.7077 | 0.05 | 0.07 | 75.73 | 36,234 | 0.02 | 0.03 | 353,671,057.89 | 3,142.15 |
06/01/2015 | 75.6612 | 0.15 | 0.20 | 75.63 | 97,631 | -0.03 | -0.04 | 353,453,827.83 | 3,140.61 |
05/29/2015 | 75.5106 | -0.48 | -0.64 | 75.59 | 77,902 | 0.08 | 0.11 | 352,750,130.31 | 3,134.33 |
05/28/2015 | 75.9954 | -0.25 | -0.33 | 76.03 | 47,553 | 0.03 | 0.05 | 355,015,032.03 | 3,154.35 |
05/27/2015 | 76.2502 | 0.62 | 0.82 | 76.23 | 88,577 | -0.02 | -0.03 | 356,205,245.77 | 3,164.90 |
05/26/2015 | 75.6346 | -0.64 | -0.85 | 75.64 | 25,713 | 0.01 | 0.01 | 353,329,377.39 | 3,139.32 |
05/22/2015 | 76.2763 | -0.25 | -0.33 | 76.31 | 13,095 | 0.03 | 0.04 | 356,326,922.41 | 3,165.82 |
05/21/2015 | 76.5277 | 0.48 | 0.63 | 76.51 | 21,048 | -0.02 | -0.02 | 357,501,643.10 | 3,176.23 |
05/20/2015 | 76.0470 | -0.54 | -0.71 | 76.10 | 34,945 | 0.05 | 0.07 | 355,256,101.75 | 3,156.25 |
05/19/2015 | 76.5855 | -0.45 | -0.57 | 76.55 | 29,187 | -0.04 | -0.05 | 357,771,623.75 | 3,178.56 |
05/18/2015 | 77.0327 | 0.37 | 0.48 | 76.98 | 41,873 | -0.05 | -0.07 | 359,860,843.41 | 3,197.30 |
05/15/2015 | 76.6598 | 0.57 | 0.75 | 76.67 | 84,681 | 0.01 | 0.01 | 358,118,552.56 | 3,182.02 |
05/14/2015 | 76.0901 | 0.18 | 0.24 | 76.08 | 60,431 | -0.01 | -0.01 | 355,457,355.58 | 3,158.35 |
05/13/2015 | 75.9078 | -0.45 | -0.59 | 75.93 | 93,361 | 0.02 | 0.03 | 354,605,669.92 | 3,150.84 |
05/12/2015 | 76.3572 | -0.06 | -0.07 | 76.37 | 23,255 | 0.01 | 0.02 | 356,704,821.79 | 3,169.54 |
05/11/2015 | 76.4149 | -0.27 | -0.37 | 76.44 | 33,313 | 0.03 | 0.03 | 356,974,734.71 | 3,172.04 |
05/08/2015 | 76.6890 | 0.97 | 1.28 | 76.69 | 72,117 | 0.00 | 0.00 | 358,255,066.87 | 3,183.32 |
05/07/2015 | 75.7212 | 0.48 | 0.64 | 75.70 | 55,050 | -0.02 | -0.03 | 353,734,015.43 | 3,143.15 |
05/06/2015 | 75.2388 | 0.11 | 0.15 | 75.26 | 84,816 | 0.02 | 0.03 | 351,480,589.52 | 3,123.12 |
05/05/2015 | 75.1331 | -0.91 | -1.21 | 75.14 | 62,806 | 0.01 | 0.01 | 350,986,753.04 | 3,119.25 |
05/04/2015 | 76.0471 | 0.21 | 0.28 | 76.03 | 81,386 | -0.02 | -0.02 | 355,256,561.78 | 3,157.19 |
05/01/2015 | 75.8390 | 0.93 | 1.24 | 75.83 | 55,682 | -0.01 | -0.01 | 354,284,376.83 | 3,148.45 |
04/30/2015 | 74.9069 | -0.70 | -0.91 | 74.91 | 102,765 | 0.00 | 0.00 | 349,929,944.76 | 3,109.70 |
04/29/2015 | 75.6027 | -1.05 | -1.38 | 75.60 | 102,644 | 0.00 | -0.00 | 353,180,215.69 | 3,138.58 |
04/28/2015 | 76.6559 | -0.27 | -0.35 | 76.64 | 44,384 | -0.02 | -0.02 | 354,267,798.04 | 3,182.43 |
04/27/2015 | 76.9306 | -0.94 | -1.21 | 76.94 | 84,313 | 0.01 | 0.01 | 347,844,281.26 | 3,193.81 |
04/24/2015 | 77.8657 | 1.11 | 1.45 | 77.90 | 229,410 | 0.03 | 0.04 | 352,071,960.68 | 3,232.55 |
04/23/2015 | 76.7595 | 0.28 | 0.37 | 76.78 | 22,277 | 0.02 | 0.03 | 347,070,435.16 | 3,186.58 |
04/22/2015 | 76.4769 | -0.07 | -0.08 | 76.47 | 26,502 | -0.01 | -0.01 | 345,792,511.14 | 3,174.81 |
04/21/2015 | 76.5426 | 0.33 | 0.43 | 76.52 | 72,599 | -0.02 | -0.03 | 346,089,629.87 | 3,177.75 |
04/20/2015 | 76.2120 | 0.68 | 0.90 | 76.22 | 66,235 | 0.01 | 0.01 | 344,594,789.61 | 3,163.99 |
04/17/2015 | 75.5302 | -1.26 | -1.64 | 75.54 | 96,287 | 0.01 | 0.01 | 341,512,312.51 | 3,135.74 |
04/16/2015 | 76.7882 | -0.25 | -0.32 | 76.79 | 27,799 | 0.00 | 0.00 | 347,200,051.97 | 3,187.94 |
04/15/2015 | 77.0377 | -0.44 | -0.57 | 77.01 | 63,486 | -0.03 | -0.04 | 348,328,453.34 | 3,198.27 |
04/14/2015 | 77.4773 | -0.09 | -0.12 | 77.45 | 51,085 | -0.03 | -0.04 | 342,568,062.66 | 3,216.49 |
04/13/2015 | 77.5669 | -0.44 | -0.56 | 77.59 | 114,045 | 0.02 | 0.03 | 342,964,562.17 | 3,220.18 |
04/10/2015 | 78.0111 | 0.17 | 0.21 | 78.06 | 27,476 | 0.05 | 0.06 | 344,928,535.57 | 3,238.53 |
04/09/2015 | 77.8455 | -0.07 | -0.09 | 77.85 | 57,168 | 0.00 | 0.01 | 344,196,239.92 | 3,231.62 |
04/08/2015 | 77.9167 | 0.62 | 0.80 | 77.91 | 74,920 | -0.01 | -0.01 | 344,511,053.50 | 3,234.55 |
04/07/2015 | 77.2977 | -0.53 | -0.68 | 77.30 | 45,962 | 0.00 | 0.00 | 330,179,435.52 | 3,208.87 |
04/06/2015 | 77.8271 | 0.44 | 0.57 | 77.85 | 76,963 | 0.02 | 0.03 | 332,441,056.80 | 3,230.82 |
04/02/2015 | 77.3918 | 0.55 | 0.72 | 77.39 | 164,157 | 0.00 | -0.00 | 330,581,361.12 | 3,212.80 |
04/01/2015 | 76.8438 | -0.57 | -0.75 | 76.76 | 79,076 | -0.08 | -0.11 | 328,240,792.59 | 3,190.02 |
03/31/2015 | 77.4176 | -0.40 | -0.51 | 77.48 | 73,755 | 0.06 | 0.08 | 330,691,850.94 | 3,213.81 |
03/30/2015 | 77.8194 | 0.83 | 1.08 | 77.84 | 123,393 | 0.02 | 0.03 | 316,844,260.69 | 3,230.66 |
03/27/2015 | 76.9875 | 0.51 | 0.68 | 76.94 | 28,498 | -0.05 | -0.06 | 313,456,894.77 | 3,196.16 |
03/26/2015 | 76.4741 | -0.49 | -0.65 | 76.47 | 53,776 | 0.00 | -0.01 | 311,366,593.59 | 3,174.82 |
03/25/2015 | 76.9667 | -1.14 | -1.46 | 77.02 | 57,865 | 0.05 | 0.07 | 313,372,113.54 | 3,195.23 |
03/24/2015 | 78.1104 | -0.04 | -0.05 | 78.13 | 47,542 | 0.02 | 0.03 | 310,217,891.05 | 3,242.75 |
03/23/2015 | 78.1549 | -0.11 | -0.14 | 78.19 | 46,888 | 0.04 | 0.04 | 310,394,620.06 | 3,244.57 |
03/20/2015 | 78.2649 | 0.87 | 1.12 | 78.25 | 33,829 | -0.01 | -0.02 | 310,831,647.27 | 3,248.98 |
03/19/2015 | 77.3911 | -0.18 | -0.23 | 77.41 | 60,567 | 0.02 | 0.02 | 307,361,032.52 | 3,212.91 |
03/18/2015 | 77.5673 | 0.31 | 0.41 | 77.57 | 36,776 | 0.00 | 0.00 | 308,061,046.82 | 3,220.19 |
03/17/2015 | 77.2534 | -0.45 | -0.58 | 77.27 | 49,957 | 0.02 | 0.02 | 306,814,109.24 | 3,207.13 |
03/16/2015 | 77.7033 | 1.13 | 1.48 | 77.71 | 62,306 | 0.01 | 0.01 | 308,600,961.02 | 3,225.77 |
03/13/2015 | 76.5719 | -0.31 | -0.42 | 76.59 | 43,424 | 0.02 | 0.02 | 304,107,791.62 | 3,178.73 |
03/12/2015 | 76.8858 | 1.39 | 1.84 | 76.88 | 60,261 | -0.01 | -0.01 | 313,042,934.71 | 3,191.73 |
03/11/2015 | 75.4958 | -0.11 | -0.15 | 75.51 | 40,471 | 0.01 | 0.02 | 307,383,434.07 | 3,134.01 |
03/10/2015 | 75.6069 | -0.93 | -1.20 | 75.69 | 54,121 | 0.08 | 0.11 | 304,055,512.48 | 3,139.30 |
03/09/2015 | 76.5321 | 0.49 | 0.64 | 76.56 | 94,220 | 0.02 | 0.03 | 307,776,402.25 | 3,178.07 |
03/06/2015 | 76.0404 | -0.94 | -1.22 | 76.05 | 66,384 | 0.01 | 0.01 | 305,798,991.97 | 3,157.68 |
03/05/2015 | 76.9778 | 0.67 | 0.88 | 76.98 | 103,431 | 0.00 | 0.00 | 309,568,627.10 | 3,196.52 |
03/04/2015 | 76.3114 | -0.32 | -0.42 | 76.34 | 79,515 | 0.03 | 0.04 | 306,888,487.19 | 3,168.91 |
03/03/2015 | 76.6318 | -0.37 | -0.48 | 76.65 | 74,668 | 0.02 | 0.02 | 300,513,900.00 | 3,182.16 |
03/02/2015 | 77.0045 | 0.50 | 0.65 | 76.99 | 162,043 | -0.01 | -0.02 | 301,975,505.61 | 3,197.58 |
02/27/2015 | 76.5041 | 0.16 | 0.21 | 76.55 | 66,567 | 0.05 | 0.06 | 300,013,309.04 | 3,176.78 |
02/26/2015 | 76.3396 | -0.08 | -0.10 | 76.35 | 143,416 | 0.01 | 0.01 | 291,734,010.98 | 3,169.89 |
02/25/2015 | 76.4241 | 0.11 | 0.13 | 76.44 | 70,997 | 0.02 | 0.02 | 292,057,082.47 | 3,173.41 |
02/24/2015 | 76.3157 | 0.25 | 0.33 | 76.31 | 74,433 | -0.01 | -0.01 | 291,642,798.13 | 3,168.87 |
02/23/2015 | 76.0699 | 0.21 | 0.28 | 76.10 | 62,196 | 0.03 | 0.04 | 290,703,605.80 | 3,158.63 |
02/20/2015 | 75.8614 | 0.68 | 0.90 | 75.85 | 89,779 | -0.01 | -0.02 | 289,906,790.31 | 3,149.88 |
02/19/2015 | 75.1806 | -0.56 | -0.74 | 75.18 | 94,252 | 0.00 | -0.00 | 283,546,077.50 | 3,121.57 |
02/18/2015 | 75.7422 | 0.06 | 0.08 | 75.77 | 50,824 | 0.03 | 0.04 | 285,664,211.06 | 3,144.87 |
02/17/2015 | 75.6845 | -0.04 | -0.05 | 75.66 | 503,517 | -0.02 | -0.03 | 258,957,005.90 | 3,143.20 |
02/13/2015 | 75.7225 | -0.02 | -0.04 | 75.72 | 97,517 | 0.00 | -0.01 | 259,086,857.01 | 3,144.66 |
02/12/2015 | 75.7452 | 0.50 | 0.68 | 75.72 | 151,462 | -0.03 | -0.03 | 259,164,390.09 | 3,146.05 |
02/11/2015 | 75.2407 | 0.18 | 0.24 | 75.25 | 183,867 | 0.01 | 0.01 | 234,866,129.13 | 3,125.16 |
02/10/2015 | 75.0584 | 0.84 | 1.13 | 75.07 | 93,834 | 0.01 | 0.02 | 230,544,250.02 | 3,117.77 |
02/09/2015 | 74.2190 | -0.68 | -0.91 | 74.21 | 50,782 | -0.01 | -0.01 | 220,544,116.82 | 3,082.89 |
02/06/2015 | 74.8994 | 0.34 | 0.46 | 74.88 | 130,846 | -0.02 | -0.03 | 222,565,801.28 | 3,111.13 |
02/05/2015 | 74.5643 | 0.52 | 0.70 | 74.58 | 131,524 | 0.02 | 0.02 | 221,570,129.08 | 3,097.15 |
02/04/2015 | 74.0433 | 0.22 | 0.30 | 74.06 | 1,138,068 | 0.02 | 0.02 | 190,404,643.53 | 3,076.96 |
02/03/2015 | 73.8225 | 1.21 | 1.65 | 73.85 | 41,588 | 0.03 | 0.04 | 189,836,969.24 | 3,067.76 |
02/02/2015 | 72.6159 | 0.58 | 0.81 | 72.62 | 144,650 | 0.00 | 0.01 | 179,472,542.64 | 3,017.57 |
01/30/2015 | 72.0373 | -0.63 | -0.87 | 72.05 | 128,336 | 0.01 | 0.02 | 185,246,203.20 | 2,993.46 |
01/29/2015 | 72.6666 | 0.73 | 1.01 | 72.66 | 91,471 | -0.01 | -0.01 | 186,864,471.91 | 3,019.62 |
01/28/2015 | 71.9383 | -0.54 | -0.75 | 71.99 | 136,616 | 0.05 | 0.07 | 184,991,594.63 | 2,989.30 |
01/27/2015 | 72.4769 | -0.49 | -0.67 | 72.52 | 77,733 | 0.04 | 0.06 | 186,376,573.38 | 3,011.66 |
01/26/2015 | 72.9664 | 0.37 | 0.51 | 72.98 | 37,816 | 0.01 | 0.02 | 187,635,237.79 | 3,032.00 |
01/23/2015 | 72.5960 | 0.10 | 0.14 | 72.61 | 62,392 | 0.01 | 0.02 | 186,682,987.09 | 3,016.52 |
01/22/2015 | 72.4962 | 1.46 | 2.06 | 72.53 | 38,565 | 0.03 | 0.05 | 186,426,139.44 | 3,012.34 |
01/21/2015 | 71.0408 | 0.46 | 0.65 | 71.05 | 168,426 | 0.01 | 0.01 | 182,683,602.88 | 2,951.79 |
01/20/2015 | 70.5776 | -0.41 | -0.56 | 70.59 | 29,108 | 0.01 | 0.02 | 181,492,488.30 | 2,932.52 |
01/16/2015 | 70.9842 | 0.85 | 1.21 | 70.97 | 122,626 | -0.01 | -0.02 | 182,538,045.57 | 2,949.55 |
01/15/2015 | 70.1322 | -0.72 | -1.03 | 70.14 | 63,423 | 0.01 | 0.01 | 180,347,047.56 | 2,914.25 |
01/14/2015 | 70.8564 | -0.72 | -1.01 | 70.85 | 173,752 | -0.01 | -0.01 | 182,209,523.49 | 2,944.32 |
01/13/2015 | 71.5757 | -0.25 | -0.35 | 71.57 | 109,765 | -0.01 | -0.01 | 176,901,582.43 | 2,974.28 |
01/12/2015 | 71.8288 | -0.20 | -0.28 | 71.84 | 42,927 | 0.01 | 0.02 | 177,527,071.27 | 2,984.79 |
01/09/2015 | 72.0310 | -0.97 | -1.33 | 72.05 | 58,083 | 0.02 | 0.03 | 178,026,896.40 | 2,993.10 |
01/08/2015 | 73.0047 | 0.89 | 1.23 | 73.04 | 218,882 | 0.04 | 0.05 | 173,132,806.71 | 3,033.53 |
01/07/2015 | 72.1113 | 1.81 | 2.57 | 72.13 | 82,221 | 0.02 | 0.03 | 171,014,068.89 | 2,996.35 |
01/06/2015 | 70.3018 | -0.17 | -0.24 | 70.32 | 157,056 | 0.02 | 0.03 | 166,722,932.44 | 2,921.08 |
01/05/2015 | 70.4718 | -0.80 | -1.12 | 70.46 | 72,047 | -0.01 | -0.02 | 167,125,975.38 | 2,928.12 |
01/02/2015 | 71.2688 | -0.43 | -0.60 | 71.35 | 68,082 | 0.08 | 0.11 | 169,016,079.86 | 2,961.24 |
12/31/2014 | 71.6978 | -0.23 | -0.31 | 71.65 | 28,265 | -0.05 | -0.07 | 170,033,464.75 | 2,979.01 |
12/30/2014 | 71.9231 | -0.03 | -0.04 | 71.95 | 31,198 | 0.03 | 0.04 | 170,567,929.84 | 2,988.36 |
12/29/2014 | 71.9511 | 0.33 | 0.87 | 71.99 | 39,033 | 0.04 | 0.05 | 170,634,308.67 | 2,989.83 |
12/26/2014 | 71.6241 | 0.22 | 0.31 | 71.66 | 45,100 | 0.04 | 0.05 | 169,858,852.15 | 2,976.17 |
12/24/2014 | 71.4028 | -0.18 | -0.27 | 71.44 | 34,355 | 0.04 | 0.05 | 169,334,039.83 | 2,966.92 |
12/23/2014 | 71.5874 | 0.33 | 0.46 | 71.60 | 50,364 | 0.02 | 0.02 | 169,771,826.94 | 2,974.56 |
12/22/2014 | 71.2570 | 0.53 | 0.75 | 71.25 | 40,749 | -0.01 | -0.01 | 168,988,246.17 | 2,960.88 |
12/19/2014 | 70.7296 | -0.24 | -0.34 | 70.70 | 165,502 | -0.03 | -0.04 | 160,664,376.52 | 2,926.75 |
12/18/2014 | 70.9723 | 1.17 | 1.68 | 70.95 | 292,275 | -0.02 | -0.03 | 157,667,061.60 | 2,936.77 |
12/17/2014 | 69.8005 | 1.07 | 1.56 | 69.81 | 123,268 | 0.01 | 0.01 | 155,064,073.24 | 2,888.20 |
12/16/2014 | 68.7263 | -0.94 | -1.34 | 68.72 | 178,485 | -0.01 | -0.01 | 152,677,656.03 | 2,843.67 |
12/15/2014 | 69.6624 | 0.22 | 0.32 | 69.70 | 772,186 | 0.04 | 0.05 | 116,442,786.37 | 2,882.43 |
12/12/2014 | 69.4390 | -0.26 | -0.37 | 69.50 | 44,886 | 0.06 | 0.09 | 116,069,428.83 | 2,873.09 |
12/11/2014 | 69.6986 | 0.98 | 1.43 | 69.72 | 76,847 | 0.02 | 0.03 | 116,503,324.70 | 2,883.82 |
12/10/2014 | 68.7184 | -0.76 | -1.08 | 68.71 | 28,731 | -0.01 | -0.01 | 114,864,966.08 | 2,843.31 |
12/09/2014 | 69.4745 | 0.10 | 0.14 | 69.48 | 54,766 | 0.01 | 0.01 | 116,128,850.35 | 2,874.62 |
12/08/2014 | 69.3717 | -0.09 | -0.13 | 69.37 | 26,942 | 0.00 | -0.00 | 115,956,916.49 | 2,870.39 |
12/05/2014 | 69.4632 | 0.03 | 0.04 | 69.37 | 47,612 | -0.09 | -0.13 | 116,109,834.13 | 2,874.23 |
12/04/2014 | 69.4322 | 0.18 | 0.26 | 69.46 | 52,110 | 0.03 | 0.04 | 116,058,041.75 | 2,872.92 |
12/03/2014 | 69.2550 | -0.16 | -0.24 | 69.26 | 126,975 | 0.00 | 0.00 | 115,761,875.08 | 2,865.55 |
12/02/2014 | 69.4181 | 0.13 | 0.20 | 69.41 | 73,168 | -0.01 | -0.01 | 116,034,454.51 | 2,872.80 |
12/01/2014 | 69.2835 | -0.90 | -1.28 | 69.35 | 146,537 | 0.07 | 0.10 | 119,273,674.68 | 2,867.51 |
11/28/2014 | 70.1809 | 1.07 | 1.55 | 70.12 | 183,155 | -0.06 | -0.09 | 120,818,532.77 | 2,904.64 |
11/26/2014 | 69.1126 | 0.20 | 0.29 | 69.13 | 121,724 | 0.01 | 0.02 | 118,979,434.94 | 2,860.30 |
11/25/2014 | 68.9146 | -0.30 | -0.45 | 68.96 | 44,023 | 0.05 | 0.07 | 118,638,568.77 | 2,852.11 |
11/24/2014 | 69.2182 | 0.54 | 0.79 | 69.21 | 85,318 | -0.01 | -0.01 | 112,239,462.50 | 2,864.66 |
11/21/2014 | 68.6783 | 0.34 | 0.50 | 68.70 | 50,363 | 0.02 | 0.03 | 114,797,852.51 | 2,842.22 |
11/20/2014 | 68.3397 | 0.21 | 0.31 | 68.37 | 68,759 | 0.03 | 0.04 | 107,397,908.04 | 2,828.18 |
11/19/2014 | 68.1343 | 0.69 | 1.02 | 68.14 | 46,917 | 0.01 | 0.01 | 107,075,235.88 | 2,819.65 |
11/18/2014 | 67.4415 | 0.14 | 0.21 | 67.49 | 166,842 | 0.05 | 0.07 | 105,986,410.43 | 2,791.04 |
11/17/2014 | 67.2992 | -0.03 | -0.04 | 67.34 | 22,188 | 0.04 | 0.06 | 115,857,578.39 | 2,785.11 |
11/14/2014 | 67.3305 | 0.05 | 0.07 | 67.34 | 118,565 | 0.01 | 0.01 | 105,811,946.04 | 2,786.63 |
11/13/2014 | 67.2769 | 0.55 | 0.82 | 67.28 | 79,343 | 0.00 | 0.00 | 105,727,699.72 | 2,784.39 |
11/12/2014 | 66.7315 | 0.37 | 0.56 | 66.71 | 27,047 | -0.02 | -0.03 | 104,870,670.02 | 2,762.07 |
11/11/2014 | 66.3582 | 0.10 | 0.15 | 66.35 | 30,671 | -0.01 | -0.01 | 100,966,083.53 | 2,746.81 |
11/10/2014 | 66.2593 | 0.52 | 0.81 | 66.28 | 26,752 | 0.02 | 0.03 | 100,815,652.10 | 2,742.69 |
11/07/2014 | 65.7347 | 0.29 | 0.44 | 65.74 | 27,230 | 0.01 | 0.01 | 100,017,410.39 | 2,721.01 |
11/06/2014 | 65.4446 | 0.79 | 1.21 | 65.46 | 18,300 | 0.02 | 0.02 | 99,576,049.81 | 2,708.98 |
11/05/2014 | 64.6552 | 0.08 | 0.14 | 64.65 | 28,915 | -0.01 | -0.01 | 98,374,956.97 | 2,676.30 |
11/04/2014 | 64.5720 | 0.13 | 0.19 | 64.54 | 69,069 | -0.03 | -0.05 | 91,791,128.94 | 2,672.83 |
11/03/2014 | 64.4460 | 0.10 | 0.16 | 64.44 | 349,798 | -0.01 | -0.01 | 72,278,220.81 | 2,667.60 |
10/31/2014 | 64.3483 | 0.33 | 0.53 | 64.36 | 40,219 | 0.01 | 0.02 | 65,733,757.28 | 2,663.49 |
10/30/2014 | 64.0140 | 0.67 | 1.06 | 64.00 | 72,677 | -0.01 | -0.02 | 65,392,279.51 | 2,649.64 |
10/29/2014 | 63.3438 | -0.14 | -0.22 | 63.35 | 25,208 | 0.01 | 0.01 | 64,707,685.02 | 2,621.90 |
10/28/2014 | 63.4847 | 0.09 | 0.14 | 63.50 | 6,454 | 0.02 | 0.02 | 58,503,103.38 | 2,627.70 |
10/27/2014 | 63.3914 | 0.37 | 0.59 | 63.40 | 10,491 | 0.01 | 0.01 | 58,417,167.92 | 2,623.82 |
10/24/2014 | 63.0208 | -0.33 | -0.52 | 63.05 | 23,534 | 0.03 | 0.05 | 61,226,665.72 | 2,608.42 |
10/23/2014 | 63.3546 | 0.57 | 0.89 | 63.36 | 38,085 | 0.01 | 0.01 | 61,550,917.51 | 2,622.19 |
10/22/2014 | 62.7863 | -0.25 | -0.38 | 62.80 | 44,076 | 0.01 | 0.02 | 60,998,810.36 | 2,598.67 |
10/21/2014 | 63.0321 | 1.20 | 1.94 | 63.02 | 22,928 | -0.01 | -0.02 | 61,237,611.34 | 2,608.81 |
10/20/2014 | 61.8335 | 0.95 | 1.56 | 61.82 | 64,466 | -0.01 | -0.02 | 60,073,156.04 | 2,559.42 |
10/17/2014 | 60.8831 | 0.51 | 0.84 | 60.88 | 54,715 | 0.00 | -0.01 | 59,149,826.50 | 2,520.22 |
10/16/2014 | 60.3719 | -0.31 | -0.51 | 60.38 | 24,747 | 0.01 | 0.01 | 58,653,202.18 | 2,499.06 |
10/15/2014 | 60.6795 | -0.94 | -1.53 | 60.70 | 76,500 | 0.02 | 0.03 | 58,952,038.06 | 2,511.75 |
10/14/2014 | 61.6170 | 0.35 | 0.57 | 61.57 | 23,250 | -0.05 | -0.08 | 59,862,778.44 | 2,550.48 |
10/13/2014 | 61.2663 | -1.11 | -1.78 | 61.27 | 29,876 | 0.00 | 0.01 | 59,522,100.08 | 2,535.96 |
10/10/2014 | 62.3806 | -0.02 | -0.03 | 62.45 | 44,705 | 0.07 | 0.11 | 60,604,646.21 | 2,581.95 |
10/09/2014 | 62.3988 | -0.88 | -1.39 | 62.46 | 55,315 | 0.06 | 0.10 | 60,622,341.44 | 2,582.68 |
10/08/2014 | 63.2750 | 1.20 | 1.93 | 63.27 | 26,605 | -0.01 | -0.01 | 61,473,645.82 | 2,618.88 |
10/07/2014 | 62.0752 | -0.69 | -1.10 | 62.12 | 20,558 | 0.04 | 0.07 | 57,204,179.04 | 2,569.25 |
10/06/2014 | 62.7653 | -0.36 | -0.55 | 62.79 | 6,718 | 0.02 | 0.04 | 57,840,181.67 | 2,597.76 |
10/03/2014 | 63.1247 | 0.93 | 1.48 | 63.14 | 6,317 | 0.02 | 0.02 | 58,171,394.89 | 2,612.62 |
10/02/2014 | 62.1994 | 0.45 | 0.73 | 62.26 | 44,609 | 0.06 | 0.10 | 57,318,637.61 | 2,574.34 |
10/01/2014 | 61.7516 | -0.52 | -0.84 | 61.77 | 33,096 | 0.02 | 0.03 | 66,168,733.93 | 2,555.81 |
09/30/2014 | 62.2695 | -0.23 | -0.37 | 62.38 | 2,736 | 0.11 | 0.18 | 66,723,648.75 | 2,577.39 |
09/29/2014 | 62.5035 | -0.14 | -0.22 | 62.53 | 31,264 | 0.03 | 0.04 | 63,849,290.71 | 2,587.04 |
09/26/2014 | 62.6388 | 0.27 | 0.43 | 62.63 | 3,191 | -0.01 | -0.01 | 63,987,445.09 | 2,592.68 |
09/25/2014 | 62.3723 | -0.94 | -1.48 | 62.47 | 10,659 | 0.10 | 0.16 | 63,715,227.65 | 2,581.64 |
09/24/2014 | 63.3108 | 1.03 | 1.65 | 63.35 | 108,445 | 0.04 | 0.06 | 64,673,944.40 | 2,620.40 |
09/23/2014 | 62.2828 | -0.29 | -0.46 | 62.31 | 3,038 | 0.03 | 0.04 | 63,623,844.45 | 2,578.03 |
09/22/2014 | 62.5743 | -0.74 | -1.17 | 62.57 | 5,925 | 0.00 | -0.01 | 63,921,562.94 | 2,590.05 |
09/19/2014 | 63.3146 | 0.07 | 0.09 | 63.41 | 6,319 | 0.10 | 0.15 | 64,677,842.95 | 2,620.53 |
09/18/2014 | 63.2490 | 0.14 | 0.24 | 63.27 | 15,270 | 0.02 | 0.03 | 64,610,805.05 | 2,617.78 |
09/17/2014 | 63.1045 | -0.06 | -0.11 | 63.17 | 8,280 | 0.07 | 0.10 | 64,463,231.81 | 2,611.76 |
09/16/2014 | 63.1651 | 0.66 | 1.06 | 63.18 | 34,010 | 0.01 | 0.02 | 64,525,126.33 | 2,614.25 |
09/15/2014 | 62.5084 | -0.15 | -0.24 | 62.50 | 3,245 | -0.01 | -0.01 | 63,854,300.93 | 2,586.98 |
09/12/2014 | 62.6561 | -0.15 | -0.24 | 62.65 | 4,671 | -0.01 | -0.01 | 64,005,151.51 | 2,593.03 |
09/11/2014 | 62.8107 | 0.01 | 0.02 | 62.83 | 13,648 | 0.02 | 0.03 | 64,163,088.67 | 2,599.42 |
09/10/2014 | 62.8022 | 0.16 | 0.26 | 62.81 | 2,469 | 0.01 | 0.01 | 64,154,432.42 | 2,599.18 |
09/09/2014 | 62.6393 | -0.59 | -0.93 | 62.63 | 4,261 | -0.01 | -0.01 | 63,987,974.24 | 2,592.40 |
09/08/2014 | 63.2314 | -0.47 | -0.74 | 63.24 | 3,655 | 0.01 | 0.01 | 64,592,806.70 | 2,617.00 |
09/05/2014 | 63.6992 | 0.43 | 0.68 | 63.72 | 8,612 | 0.02 | 0.03 | 71,440,619.61 | 2,636.42 |
09/04/2014 | 63.2725 | 0.64 | 1.02 | 63.26 | 12,250 | -0.01 | -0.02 | 70,962,051.02 | 2,618.69 |
09/03/2014 | 62.6282 | -0.03 | -0.05 | 62.63 | 12,841 | 0.00 | 0.00 | 70,239,520.22 | 2,591.95 |
09/02/2014 | 62.6598 | 0.13 | 0.21 | 62.65 | 48,849 | -0.01 | -0.02 | 70,274,926.60 | 2,593.28 |
08/29/2014 | 62.5305 | 0.01 | 0.02 | 62.52 | 4,899 | -0.01 | -0.02 | 70,129,930.92 | 2,588.18 |
08/28/2014 | 62.5214 | 0.02 | 0.03 | 62.51 | 27,964 | -0.01 | -0.02 | 73,245,731.25 | 2,587.72 |
08/27/2014 | 62.4985 | 0.18 | 0.29 | 62.50 | 9,148 | 0.00 | 0.00 | 73,218,955.32 | 2,586.79 |
08/26/2014 | 62.3216 | 0.11 | 0.18 | 62.38 | 3,034 | 0.06 | 0.09 | 73,011,679.29 | 2,579.43 |
08/25/2014 | 62.2103 | 0.14 | 0.23 | 62.22 | 6,862 | 0.01 | 0.02 | 72,881,325.50 | 2,574.79 |
08/22/2014 | 62.0702 | 0.20 | 0.32 | 62.09 | 2,119 | 0.02 | 0.03 | 72,717,134.53 | 2,568.91 |
08/21/2014 | 61.8727 | 0.02 | 0.02 | 61.87 | 10,871 | 0.00 | -0.00 | 72,485,816.35 | 2,560.70 |
08/20/2014 | 61.8570 | 0.37 | 0.62 | 61.87 | 12,292 | 0.01 | 0.02 | 72,467,343.92 | 2,560.02 |
08/19/2014 | 61.4843 | 0.90 | 1.49 | 61.48 | 37,032 | 0.00 | -0.01 | 72,030,798.96 | 2,544.65 |
08/18/2014 | 60.5804 | 0.59 | 0.98 | 60.56 | 42,253 | -0.02 | -0.03 | 70,971,815.39 | 2,507.32 |
08/15/2014 | 59.9876 | -0.37 | -0.61 | 59.98 | 13,654 | -0.01 | -0.01 | 70,277,285.29 | 2,482.99 |
08/14/2014 | 60.3551 | 0.59 | 0.99 | 60.34 | 20,215 | -0.02 | -0.03 | 70,707,860.38 | 2,498.19 |
08/13/2014 | 59.7689 | -0.03 | -0.05 | 59.75 | 12,580 | -0.02 | -0.03 | 70,021,101.94 | 2,473.93 |
08/12/2014 | 59.8028 | -0.07 | -0.12 | 59.80 | 6,236 | 0.00 | -0.00 | 70,060,827.91 | 2,475.41 |
08/11/2014 | 59.8741 | 0.20 | 0.34 | 59.86 | 5,213 | -0.01 | -0.02 | 70,144,317.62 | 2,478.45 |
08/08/2014 | 59.6730 | 1.06 | 1.81 | 59.65 | 6,208 | -0.02 | -0.04 | 60,957,840.53 | 2,470.06 |
08/07/2014 | 58.6090 | -0.30 | -0.51 | 58.62 | 7,442 | 0.01 | 0.02 | 59,870,925.64 | 2,425.95 |
08/06/2014 | 58.9115 | -0.06 | -0.10 | 58.90 | 149,364 | -0.01 | -0.02 | 60,179,933.50 | 2,438.46 |
08/05/2014 | 58.9680 | -0.41 | -0.69 | 59.00 | 5,879 | 0.03 | 0.05 | 60,237,641.01 | 2,441.28 |
08/04/2014 | 59.3801 | 0.39 | 0.66 | 59.49 | 10,250 | 0.11 | 0.18 | 60,658,629.47 | 2,458.32 |
08/01/2014 | 58.9944 | -0.05 | -0.08 | 58.99 | 6,268 | 0.00 | -0.01 | 60,264,568.47 | 2,442.28 |
07/31/2014 | 59.0424 | -0.95 | -1.58 | 59.07 | 7,159 | 0.03 | 0.05 | 60,313,678.20 | 2,444.25 |
07/30/2014 | 59.9939 | 0.37 | 0.62 | 60.00 | 5,401 | 0.01 | 0.01 | 61,285,654.39 | 2,483.63 |
07/29/2014 | 59.6238 | 0.03 | 0.05 | 59.67 | 21,467 | 0.05 | 0.08 | 57,926,402.86 | 2,468.28 |
07/28/2014 | 59.5942 | -0.20 | -0.35 | 59.56 | 41,264 | -0.03 | -0.06 | 57,897,602.58 | 2,467.02 |
07/25/2014 | 59.7978 | -0.86 | -1.40 | 59.80 | 8,981 | 0.00 | 0.00 | 58,095,392.52 | 2,475.38 |
07/24/2014 | 60.6539 | 0.32 | 0.53 | 60.68 | 5,488 | 0.03 | 0.04 | 58,927,153.79 | 2,510.81 |
07/23/2014 | 60.3338 | 0.22 | 0.37 | 60.34 | 9,859 | 0.01 | 0.01 | 58,616,144.57 | 2,497.53 |
07/22/2014 | 60.1118 | 0.30 | 0.50 | 60.13 | 5,381 | 0.02 | 0.03 | 58,400,457.34 | 2,488.31 |
07/21/2014 | 59.8085 | -0.32 | -0.52 | 59.83 | 16,938 | 0.02 | 0.04 | 58,105,844.08 | 2,475.73 |
07/18/2014 | 60.1239 | 0.67 | 1.13 | 60.10 | 18,497 | -0.02 | -0.04 | 58,412,227.37 | 2,488.90 |
07/17/2014 | 59.4512 | -0.42 | -0.72 | 59.46 | 11,069 | 0.01 | 0.01 | 57,758,707.71 | 2,461.03 |
07/16/2014 | 59.8757 | -0.15 | -0.25 | 59.87 | 14,273 | -0.01 | -0.01 | 58,171,085.79 | 2,478.78 |
07/15/2014 | 60.0274 | 0.04 | 0.07 | 60.01 | 14,082 | -0.02 | -0.03 | 58,318,516.48 | 2,485.04 |
07/14/2014 | 59.9883 | 0.09 | 0.17 | 60.00 | 23,715 | 0.01 | 0.01 | 58,280,478.43 | 2,483.39 |
07/11/2014 | 59.8944 | 0.23 | 0.39 | 59.92 | 8,803 | 0.03 | 0.04 | 31,236,795.62 | 2,479.47 |
07/10/2014 | 59.6626 | -0.47 | -0.78 | 59.70 | 6,956 | 0.04 | 0.06 | 31,115,891.78 | 2,469.84 |
07/09/2014 | 60.1327 | 0.42 | 0.70 | 60.10 | 7,886 | -0.03 | -0.05 | 31,361,059.20 | 2,489.28 |
07/08/2014 | 59.7115 | -0.41 | -0.68 | 59.74 | | 0.03 | 0.05 | 31,141,398.85 | 2,471.93 |
07/07/2014 | 60.1219 | -0.20 | -0.33 | 60.12 | 4,840 | 0.00 | -0.00 | 31,355,415.46 | 2,488.90 |
07/03/2014 | 60.3248 | 0.43 | 0.72 | 60.31 | 7,842 | -0.01 | -0.02 | 31,461,253.64 | 2,497.28 |
07/02/2014 | 59.8949 | 0.10 | 0.17 | 59.89 | 22,827 | 0.00 | -0.01 | 40,221,290.16 | 2,479.46 |
07/01/2014 | 59.7930 | 0.48 | 0.81 | 59.82 | 6,415 | 0.03 | 0.05 | 40,152,870.41 | 2,475.22 |
06/30/2014 | 59.3145 | -0.12 | -0.22 | 59.29 | 6,154 | -0.02 | -0.04 | 39,831,531.30 | 2,455.64 |
06/27/2014 | 59.4352 | 0.07 | 0.13 | 59.47 | 9,565 | 0.03 | 0.06 | 39,912,550.52 | 2,460.57 |
06/26/2014 | 59.3618 | -0.18 | -0.30 | 59.35 | 5,892 | -0.01 | -0.02 | 30,959,022.97 | 2,457.63 |
06/25/2014 | 59.5374 | 0.11 | 0.19 | 59.54 | 21,184 | 0.00 | 0.00 | 31,050,618.46 | 2,464.87 |
06/24/2014 | 59.4266 | -0.21 | -0.34 | 59.47 | 225,035 | 0.04 | 0.07 | 30,992,819.15 | 2,460.35 |
06/23/2014 | 59.6333 | 0.07 | 0.12 | 59.67 | 6,403 | 0.04 | 0.06 | 37,063,952.64 | 2,468.87 |
06/20/2014 | 59.5647 | -0.20 | -0.35 | 59.54 | 9,435 | -0.02 | -0.04 | 37,021,328.59 | 2,465.91 |
06/19/2014 | 59.7685 | -0.12 | -0.20 | 59.77 | 26,589 | 0.00 | 0.00 | 37,147,995.48 | 2,474.33 |
06/18/2014 | 59.8912 | 0.65 | 1.10 | 59.88 | 6,374 | -0.01 | -0.02 | 37,224,228.63 | 2,479.39 |
06/17/2014 | 59.2431 | 0.15 | 0.24 | 59.25 | 22,017 | 0.01 | 0.01 | 36,821,423.72 | 2,452.52 |
06/16/2014 | 59.0970 | 0.14 | 0.25 | 59.08 | 15,539 | -0.02 | -0.03 | 36,730,614.98 | 2,446.44 |
06/13/2014 | 58.9526 | -0.08 | -0.14 | 58.93 | 7,170 | -0.02 | -0.04 | 27,797,960.18 | 2,440.41 |
06/12/2014 | 59.0332 | -0.82 | -1.37 | 59.00 | 192,039 | -0.03 | -0.06 | 27,835,989.74 | 2,443.72 |
06/11/2014 | 59.8504 | -0.27 | -0.45 | 59.85 | 6,287 | 0.00 | -0.00 | 28,221,328.64 | 2,477.56 |
06/10/2014 | 60.1203 | -0.18 | -0.30 | 60.10 | 7,983 | -0.02 | -0.03 | 28,348,586.65 | 2,488.86 |
06/09/2014 | 60.3014 | -0.06 | -0.10 | 60.29 | 10,872 | -0.01 | -0.02 | 28,433,996.67 | 2,496.39 |
06/06/2014 | 60.3585 | 0.31 | 0.52 | 60.29 | 12,721 | -0.07 | -0.11 | 28,460,917.88 | 2,498.78 |
06/05/2014 | 60.0531 | 0.52 | 0.87 | 59.93 | 34,261 | -0.12 | -0.21 | 28,316,904.53 | 2,486.15 |
06/04/2014 | 59.5347 | 0.39 | 0.66 | 59.53 | 5,417 | 0.00 | -0.01 | 28,072,456.46 | 2,464.69 |
06/03/2014 | 59.1402 | 0.01 | 0.02 | 59.16 | 4,473 | 0.02 | 0.03 | 27,886,439.88 | 2,448.43 |
06/02/2014 | 59.1304 | -0.06 | -0.12 | 59.14 | 14,370 | 0.01 | 0.02 | 27,881,794.12 | 2,448.32 |
05/30/2014 | 59.1951 | 0.38 | 0.65 | 59.20 | 22,021 | 0.00 | 0.01 | 27,912,318.11 | 2,450.96 |
05/29/2014 | 58.8151 | 0.44 | 0.75 | 58.81 | 199,528 | -0.01 | -0.01 | 27,733,151.89 | 2,435.18 |
05/28/2014 | 58.3751 | -0.23 | -0.38 | 58.37 | 8,419 | -0.01 | -0.01 | 27,525,653.14 | 2,416.93 |
05/27/2014 | 58.6032 | 0.06 | 0.09 | 58.58 | 3,411 | -0.02 | -0.04 | 27,633,232.12 | 2,426.36 |
05/23/2014 | 58.5470 | 0.29 | 0.50 | 58.54 | 54,362 | -0.01 | -0.01 | 27,606,714.46 | 2,423.94 |
05/22/2014 | 58.2559 | 0.20 | 0.34 | 58.24 | 3,840 | -0.02 | -0.03 | 27,469,448.22 | 2,411.86 |
05/21/2014 | 58.0575 | 0.45 | 0.78 | 58.05 | 12,192 | -0.01 | -0.02 | 27,375,910.02 | 2,403.62 |
05/20/2014 | 57.6123 | -0.72 | -1.23 | 57.65 | 28,417 | 0.04 | 0.07 | 27,165,983.18 | 2,385.17 |
05/19/2014 | 58.3327 | 0.12 | 0.19 | 58.35 | 7,071 | 0.02 | 0.03 | 27,505,689.82 | 2,414.97 |
05/16/2014 | 58.2176 | 0.50 | 0.87 | 58.19 | 11,960 | -0.03 | -0.05 | 27,451,392.38 | 2,410.55 |
05/15/2014 | 57.7168 | -0.61 | -1.05 | 57.72 | 85,319 | 0.00 | 0.01 | 27,215,275.30 | 2,389.80 |
05/14/2014 | 58.3307 | -0.49 | -0.83 | 58.35 | 2,670 | 0.02 | 0.03 | 27,504,742.34 | 2,415.25 |
05/13/2014 | 58.8173 | -0.00 | 0 | 58.81 | 2,060 | -0.01 | -0.01 | 27,734,159.64 | 2,435.48 |
05/12/2014 | 58.8213 | 0.70 | 1.20 | 58.83 | 10,201 | 0.01 | 0.01 | 27,736,085.13 | 2,435.81 |
05/09/2014 | 58.1165 | 0.55 | 0.97 | 58.10 | 9,515 | -0.02 | -0.03 | 27,403,726.58 | 2,406.54 |
05/08/2014 | 57.5631 | 0.16 | 0.28 | 57.54 | 8,342 | -0.02 | -0.04 | 27,142,787.45 | 2,383.60 |
05/07/2014 | 57.3993 | -0.30 | -0.52 | 57.36 | 11,948 | -0.04 | -0.07 | 27,065,545.80 | 2,376.78 |
05/06/2014 | 57.6991 | -0.90 | -1.54 | 57.68 | 20,940 | -0.02 | -0.03 | 27,206,913.90 | 2,389.67 |
05/05/2014 | 58.6031 | -0.09 | -0.15 | 58.59 | 4,124 | -0.01 | -0.02 | 24,703,039.54 | 2,427.09 |
05/02/2014 | 58.6911 | -0.03 | -0.05 | 58.70 | 53,762 | 0.01 | 0.02 | 24,740,102.89 | 2,430.66 |
05/01/2014 | 58.7165 | 0.05 | 0.10 | 58.73 | 3,244 | 0.01 | 0.02 | 24,750,823.49 | 2,431.69 |
04/30/2014 | 58.6628 | 0.05 | 0.09 | 58.66 | 6,733 | -0.01 | -0.01 | 24,728,202.45 | 2,429.44 |
04/29/2014 | 58.6091 | 0.02 | 0.03 | 58.59 | 2,796 | -0.02 | -0.03 | 24,705,532.07 | 2,427.19 |
04/28/2014 | 58.5919 | 0.33 | 0.57 | 58.60 | 43,775 | 0.01 | 0.01 | 24,698,311.18 | 2,426.46 |
04/25/2014 | 58.2596 | -0.84 | -1.42 | 58.26 | 23,356 | 0.00 | 0.00 | 24,558,222.06 | 2,412.63 |
04/24/2014 | 59.0958 | 0.40 | 0.70 | 59.07 | 1,838 | -0.03 | -0.04 | 24,910,697.87 | 2,447.23 |
04/23/2014 | 58.6941 | -0.12 | -0.22 | 58.72 | 2,098 | 0.03 | 0.04 | 24,741,381.11 | 2,430.57 |
04/22/2014 | 58.8171 | 0.24 | 0.43 | 58.86 | 8,738 | 0.04 | 0.07 | 24,793,241.92 | 2,435.65 |
04/21/2014 | 58.5732 | 0.24 | 0.41 | 58.56 | 14,675 | -0.01 | -0.02 | 24,690,406.88 | 2,425.52 |
04/17/2014 | 58.3285 | -0.01 | -0.02 | 58.33 | 5,481 | 0.00 | 0.00 | 24,587,257.02 | 2,415.43 |
04/16/2014 | 58.3407 | 0.45 | 0.78 | 58.33 | 7,317 | -0.01 | -0.02 | 24,592,429.80 | 2,416.11 |
04/15/2014 | 57.8888 | -0.01 | -0.02 | 57.85 | 22,979 | -0.04 | -0.07 | 24,401,928.22 | 2,397.38 |
04/14/2014 | 57.8950 | 0.51 | 0.91 | 57.66 | 9,833 | -0.24 | -0.41 | 24,404,555.76 | 2,397.61 |
04/11/2014 | 57.3842 | -0.59 | -1.02 | 57.41 | 49,200 | 0.03 | 0.04 | 24,189,219.06 | 2,376.40 |
04/10/2014 | 57.9714 | -1.43 | -2.42 | 58.03 | 5,687 | 0.06 | 0.10 | 24,436,762.15 | 2,400.68 |
04/09/2014 | 59.4064 | 0.53 | 0.92 | 59.40 | 6,310 | -0.01 | -0.01 | 25,041,624.53 | 2,460.06 |
04/08/2014 | 58.8746 | 0.41 | 0.70 | 58.88 | 7,130 | 0.01 | 0.01 | 24,817,470.62 | 2,438.07 |
04/07/2014 | 58.4629 | -0.87 | -1.47 | 58.50 | 7,358 | 0.04 | 0.06 | 24,643,933.55 | 2,421.02 |
04/04/2014 | 59.3316 | -0.73 | -1.22 | 59.33 | 6,450 | 0.00 | -0.00 | 25,010,122.65 | 2,456.98 |
04/03/2014 | 60.0617 | -0.10 | -0.18 | 60.09 | 3,891 | 0.03 | 0.05 | 25,317,855.22 | 2,487.14 |
04/02/2014 | 60.1666 | 0.44 | 0.74 | 60.18 | 21,073 | 0.01 | 0.02 | 25,362,094.60 | 2,491.49 |
04/01/2014 | 59.7301 | 0.33 | 0.56 | 59.72 | 12,104 | -0.01 | -0.02 | 25,178,093.98 | 2,473.60 |
03/31/2014 | 59.3962 | 0.20 | 0.34 | 59.39 | 10,840 | -0.01 | -0.01 | 25,037,343.02 | 2,459.76 |
03/28/2014 | 59.1966 | 0.35 | 0.59 | 59.19 | 11,603 | -0.01 | -0.01 | 24,953,196.68 | 2,451.43 |
03/27/2014 | 58.8490 | -0.25 | -0.42 | 58.86 | 117,908 | 0.01 | 0.02 | 24,806,671.25 | 2,437.12 |
03/26/2014 | 59.0987 | -0.56 | -0.94 | 59.13 | 11,501 | 0.03 | 0.05 | 24,911,923.59 | 2,447.43 |
03/25/2014 | 59.6554 | -0.06 | -0.10 | 59.63 | 18,656 | -0.03 | -0.04 | 25,146,613.40 | 2,470.53 |
03/24/2014 | 59.7168 | -0.53 | -0.88 | 59.72 | 5,542 | 0.00 | 0.01 | 25,172,494.96 | 2,473.04 |
03/21/2014 | 60.2506 | -0.09 | -0.15 | 60.25 | 13,685 | -0.01 | -0.01 | 25,397,486.35 | 2,494.88 |
03/20/2014 | 60.3359 | 0.12 | 0.20 | 60.32 | 11,929 | -0.02 | -0.03 | 25,433,439.14 | 2,498.40 |
03/19/2014 | 60.2176 | -0.45 | -0.74 | 60.20 | 11,881 | -0.02 | -0.03 | 25,383,600.84 | 2,493.47 |
03/18/2014 | 60.6670 | 0.05 | 0.08 | 60.68 | 2,941 | 0.01 | 0.02 | 25,573,020.40 | 2,512.07 |
03/17/2014 | 60.6165 | 0.43 | 0.71 | 60.60 | 6,054 | -0.02 | -0.03 | 25,551,712.97 | 2,509.99 |
03/14/2014 | 60.1886 | 0.08 | 0.13 | 60.19 | 6,789 | 0.00 | 0.00 | 25,371,373.91 | 2,492.19 |
03/13/2014 | 60.1109 | -0.57 | -0.94 | 60.12 | 9,654 | 0.01 | 0.02 | 25,338,620.98 | 2,488.95 |
03/12/2014 | 60.6795 | 0.10 | 0.18 | 60.67 | 8,928 | -0.01 | -0.02 | 25,578,290.00 | 2,512.49 |
03/11/2014 | 60.5748 | -0.12 | -0.20 | 60.60 | 30,378 | 0.03 | 0.04 | 25,534,161.27 | 2,508.24 |
03/10/2014 | 60.6935 | -0.01 | -0.02 | 60.69 | 65,134 | 0.00 | -0.01 | 25,584,212.28 | 2,513.46 |
03/07/2014 | 60.7042 | 0.21 | 0.33 | 60.71 | 23,631 | 0.01 | 0.01 | 25,588,705.71 | 2,513.94 |
03/06/2014 | 60.4952 | -0.47 | -0.75 | 60.50 | 73,193 | 0.00 | 0.01 | 25,500,613.31 | 2,505.65 |
03/05/2014 | 60.9611 | 0.05 | 0.08 | 60.97 | 14,735 | 0.01 | 0.01 | 25,696,975.91 | 2,524.97 |
03/04/2014 | 60.9130 | 0.62 | 1.03 | 60.91 | 76,184 | 0.00 | -0.00 | 25,676,714.26 | 2,522.96 |
03/03/2014 | 60.2924 | -0.30 | -0.50 | 60.28 | 25,651 | -0.01 | -0.02 | 25,415,101.88 | 2,497.24 |
02/28/2014 | 60.5931 | 0.38 | 0.63 | 60.58 | 59,463 | -0.01 | -0.02 | 28,571,540.57 | 2,509.61 |
02/27/2014 | 60.2124 | 0.14 | 0.23 | 60.25 | 20,616 | 0.04 | 0.06 | 28,392,027.35 | 2,493.82 |
02/26/2014 | 60.0727 | 0.68 | 1.13 | 60.11 | 160,954 | 0.04 | 0.06 | 22,318,880.16 | 2,488.07 |
02/25/2014 | 59.3954 | 0.70 | 1.19 | 59.35 | 46,302 | -0.05 | -0.08 | 28,006,786.85 | 2,460.00 |
02/24/2014 | 58.6954 | 0.27 | 0.46 | 58.70 | 70,501 | 0.00 | 0.01 | 27,676,704.50 | 2,430.99 |
02/21/2014 | 58.4281 | -0.05 | -0.09 | 58.45 | 6,919 | 0.02 | 0.04 | 27,550,661.43 | 2,419.86 |
02/20/2014 | 58.4763 | 0.17 | 0.29 | 58.48 | 92,194 | 0.00 | 0.01 | 27,573,388.80 | 2,421.83 |
02/19/2014 | 58.3050 | -0.15 | -0.26 | 58.31 | 30,985 | 0.00 | 0.01 | 27,492,635.54 | 2,414.71 |
02/18/2014 | 58.4576 | -0.02 | -0.03 | 58.47 | 12,395 | 0.01 | 0.02 | 27,564,554.95 | 2,421.35 |
02/14/2014 | 58.4763 | 0.13 | 0.24 | 58.46 | 9,030 | -0.02 | -0.03 | 27,573,392.83 | 2,422.03 |
02/13/2014 | 58.3448 | 0.20 | 0.33 | 58.32 | 8,811 | -0.02 | -0.04 | 27,511,388.97 | 2,416.80 |
02/12/2014 | 58.1453 | -0.20 | -0.34 | 58.14 | 40,337 | -0.01 | -0.01 | 27,417,300.46 | 2,408.79 |
02/11/2014 | 58.3496 | 0.90 | 1.57 | 58.32 | 14,051 | -0.02 | -0.04 | 27,513,640.25 | 2,417.42 |
02/10/2014 | 57.4468 | -0.08 | -0.12 | 57.43 | 5,816 | -0.02 | -0.03 | 27,087,934.75 | 2,380.09 |
02/07/2014 | 57.5229 | 0.51 | 0.88 | 57.49 | 39,947 | -0.03 | -0.06 | 27,123,811.82 | 2,383.17 |
02/06/2014 | 57.0161 | 1.22 | 2.19 | 56.99 | 69,228 | -0.03 | -0.05 | 38,288,107.06 | 2,362.15 |
02/05/2014 | 55.8003 | 0.24 | 0.43 | 55.77 | 25,687 | -0.03 | -0.05 | 37,471,650.90 | 2,311.77 |
02/04/2014 | 55.5622 | 0.06 | 0.09 | 55.55 | 36,396 | -0.01 | -0.02 | 37,311,763.51 | 2,301.89 |
02/03/2014 | 55.5065 | -1.38 | -2.41 | 55.49 | 124,475 | -0.02 | -0.03 | 37,274,348.03 | 2,299.56 |
01/31/2014 | 56.8824 | -0.81 | -1.42 | 56.96 | 80,298 | 0.08 | 0.14 | 38,198,291.70 | 2,356.48 |
01/30/2014 | 57.6956 | 0.69 | 1.23 | 57.69 | 84,003 | -0.01 | -0.01 | 38,744,377.04 | 2,390.14 |
01/29/2014 | 57.0046 | -0.88 | -1.54 | 57.03 | 28,301 | 0.03 | 0.04 | 38,280,372.53 | 2,361.50 |
01/28/2014 | 57.8890 | 0.39 | 0.68 | 57.88 | 42,078 | -0.01 | -0.02 | 33,085,369.85 | 2,398.11 |
01/27/2014 | 57.4985 | -0.07 | -0.10 | 57.50 | 86,555 | 0.00 | 0.00 | 32,862,183.61 | 2,381.91 |
01/24/2014 | 57.5642 | -0.77 | -1.32 | 57.60 | 19,292 | 0.04 | 0.06 | 32,899,701.51 | 2,384.56 |
01/23/2014 | 58.3328 | -0.32 | -0.56 | 58.31 | 396,631 | -0.02 | -0.04 | 33,338,983.15 | 2,416.38 |
01/22/2014 | 58.6576 | -0.19 | -0.32 | 58.65 | 61,220 | -0.01 | -0.01 | 33,524,653.67 | 2,429.81 |
01/21/2014 | 58.8493 | -0.18 | -0.30 | 58.81 | 28,964 | -0.04 | -0.07 | 39,519,111.41 | 2,437.72 |
01/17/2014 | 59.0277 | -0.26 | -0.44 | 59.01 | 26,985 | -0.02 | -0.03 | 39,638,948.66 | 2,445.19 |
01/16/2014 | 59.2860 | -0.54 | -0.90 | 59.29 | 346,835 | 0.00 | 0.01 | 39,812,405.59 | 2,456.03 |
01/15/2014 | 59.8299 | -0.15 | -0.25 | 59.81 | 23,052 | -0.02 | -0.03 | 40,177,611.87 | 2,478.57 |
01/14/2014 | 59.9837 | 0.32 | 0.52 | 59.98 | 18,766 | 0.00 | -0.01 | 28,284,151.49 | 2,484.99 |
01/13/2014 | 59.6656 | -1.10 | -1.79 | 59.68 | 346,953 | 0.01 | 0.02 | 40,067,286.12 | 2,471.75 |
01/10/2014 | 60.7648 | 0.07 | 0.12 | 60.75 | 16,946 | -0.01 | -0.02 | 40,805,435.48 | 2,517.28 |
01/09/2014 | 60.6932 | 0.31 | 0.50 | 60.69 | 17,669 | 0.00 | -0.01 | 40,757,351.30 | 2,514.28 |
01/08/2014 | 60.3865 | 0.09 | 0.17 | 60.39 | 10,974 | 0.00 | 0.01 | 40,551,419.29 | 2,501.54 |
01/07/2014 | 60.2919 | 0.29 | 0.48 | 60.26 | 11,105 | -0.03 | -0.05 | 40,487,902.00 | 2,497.59 |
01/06/2014 | 59.9994 | -0.55 | -0.91 | 59.98 | 20,306 | -0.02 | -0.03 | 40,291,484.71 | 2,485.43 |
01/03/2014 | 60.5491 | -0.00 | 0 | 60.59 | 19,407 | 0.04 | 0.07 | 40,660,613.07 | 2,508.23 |
01/02/2014 | 60.5525 | -0.30 | -0.49 | 60.58 | 18,994 | 0.03 | 0.05 | 40,662,847.58 | 2,508.34 |
12/31/2013 | 60.8526 | 0.15 | 0.25 | 60.85 | 15,036 | 0.00 | -0.00 | 40,864,427.60 | 2,520.75 |
12/30/2013 | 60.7042 | 0.20 | 1.32 | 60.68 | 7,359 | -0.02 | -0.04 | 40,764,742.95 | 2,514.78 |
12/27/2013 | 60.5079 | -0.27 | -0.44 | 60.49 | 6,765 | -0.02 | -0.03 | 34,582,146.99 | 2,506.71 |
12/26/2013 | 60.7814 | 0.33 | 0.55 | 60.76 | 45,729 | -0.02 | -0.04 | 34,738,447.80 | 2,518.03 |
12/24/2013 | 60.4536 | 0.04 | 0.07 | 60.44 | 8,882 | -0.01 | -0.02 | 34,551,093.67 | 2,504.38 |
12/23/2013 | 60.4135 | -0.49 | -0.82 | 60.48 | 41,049 | 0.07 | 0.11 | 40,569,536.40 | 2,502.79 |
12/20/2013 | 60.9069 | 0.30 | 0.49 | 60.97 | 312,646 | 0.06 | 0.10 | 40,900,880.93 | 2,497.93 |
12/19/2013 | 60.6093 | -0.19 | -0.31 | 60.55 | 153,271 | -0.06 | -0.10 | 40,701,018.27 | 2,485.71 |
12/18/2013 | 60.7983 | 1.08 | 1.81 | 60.80 | 19,553 | 0.00 | 0.00 | 40,827,920.18 | 2,493.43 |
12/17/2013 | 59.7160 | -0.26 | -0.43 | 59.74 | 5,711 | 0.02 | 0.04 | 40,101,176.92 | 2,449.06 |
12/16/2013 | 59.9751 | 0.12 | 0.20 | 59.99 | 17,269 | 0.01 | 0.02 | 40,275,128.18 | 2,459.65 |
12/13/2013 | 59.8599 | -0.02 | -0.03 | 59.87 | 12,275 | 0.01 | 0.02 | 40,197,779.48 | 2,454.86 |
12/12/2013 | 59.8775 | -0.36 | -0.60 | 59.90 | 29,645 | 0.02 | 0.04 | 40,209,602.79 | 2,455.56 |
12/11/2013 | 60.2378 | -0.20 | -0.31 | 60.27 | 11,661 | 0.03 | 0.05 | 40,451,532.02 | 2,470.30 |
12/10/2013 | 60.4346 | -0.12 | -0.21 | 60.46 | 15,152 | 0.03 | 0.04 | 40,583,707.68 | 2,478.45 |
12/09/2013 | 60.5560 | 0.12 | 0.22 | 60.52 | 20,173 | -0.04 | -0.06 | 40,665,205.76 | 2,483.40 |
12/06/2013 | 60.4320 | 0.61 | 1.02 | 60.42 | 11,535 | -0.01 | -0.02 | 40,581,943.59 | 2,478.39 |
12/05/2013 | 59.8246 | -0.39 | -0.65 | 59.84 | 38,493 | 0.01 | 0.02 | 40,174,073.93 | 2,453.53 |
12/04/2013 | 60.2108 | -0.40 | -0.66 | 60.24 | 36,448 | 0.03 | 0.05 | 40,433,417.31 | 2,469.33 |
12/03/2013 | 60.6109 | -0.17 | -0.30 | 60.62 | 34,956 | 0.01 | 0.01 | 40,702,097.12 | 2,486.07 |
12/02/2013 | 60.7850 | -0.29 | -0.46 | 60.70 | 99,801 | -0.08 | -0.14 | 40,819,027.77 | 2,493.46 |
11/29/2013 | 61.0728 | 0.03 | 0.03 | 61.07 | 19,233 | 0.00 | -0.00 | 41,012,296.69 | 2,505.19 |
11/27/2013 | 61.0464 | 0.15 | 0.25 | 61.08 | 14,499 | 0.03 | 0.06 | 40,994,544.67 | 2,504.04 |
11/26/2013 | 60.8953 | 0.12 | 0.21 | 60.91 | 48,754 | 0.01 | 0.02 | 40,893,052.00 | 2,497.88 |
11/25/2013 | 60.7733 | 0.21 | 0.35 | 60.77 | 20,278 | 0.00 | -0.01 | 40,811,180.78 | 2,492.87 |
11/22/2013 | 60.5601 | 0.06 | 0.10 | 60.56 | 9,740 | 0.00 | -0.00 | 40,667,965.57 | 2,484.07 |
11/21/2013 | 60.5024 | 0.39 | 0.63 | 60.49 | 17,289 | -0.01 | -0.02 | 40,629,237.52 | 2,481.68 |
11/20/2013 | 60.1159 | -0.28 | -0.46 | 60.14 | 13,007 | 0.02 | 0.04 | 40,369,674.76 | 2,465.92 |
11/19/2013 | 60.4007 | -0.21 | -0.35 | 60.38 | 39,349 | -0.02 | -0.03 | 34,520,886.53 | 2,477.56 |
11/18/2013 | 60.6065 | -0.49 | -0.80 | 60.61 | 74,736 | 0.00 | 0.01 | 52,820,457.42 | 2,485.94 |
11/15/2013 | 61.0999 | 0.23 | 0.38 | 61.07 | 71,779 | -0.03 | -0.05 | 53,250,480.69 | 2,506.35 |
11/14/2013 | 60.8739 | 0.40 | 0.64 | 60.91 | 87,349 | 0.04 | 0.06 | 53,053,486.15 | 2,497.05 |
11/13/2013 | 60.4763 | 0.88 | 1.49 | 60.46 | 91,861 | -0.02 | -0.03 | 52,706,978.81 | 2,480.98 |
11/12/2013 | 59.5947 | 0.01 | 0 | 59.57 | 14,698 | -0.02 | -0.04 | 51,938,600.90 | 2,444.96 |
11/11/2013 | 59.5876 | 0.31 | 0.52 | 59.57 | 14,435 | -0.02 | -0.03 | 51,932,407.55 | 2,444.72 |
11/08/2013 | 59.2819 | 0.64 | 1.09 | 59.24 | 11,363 | -0.04 | -0.07 | 51,665,970.47 | 2,432.11 |
11/07/2013 | 58.6427 | -1.08 | -1.81 | 58.61 | 38,588 | -0.03 | -0.06 | 51,108,972.49 | 2,405.86 |
11/06/2013 | 59.7226 | 0.14 | 0.22 | 59.71 | 8,364 | -0.01 | -0.02 | 52,050,101.75 | 2,450.15 |
11/05/2013 | 59.5861 | 0.03 | 0.05 | 59.64 | 19,676 | 0.05 | 0.09 | 51,931,118.85 | 2,444.52 |
11/04/2013 | 59.5559 | 0.27 | 0.47 | 59.58 | 18,678 | 0.02 | 0.04 | 51,904,790.14 | 2,443.26 |
11/01/2013 | 59.2835 | 0.12 | 0.19 | 59.30 | 30,686 | 0.02 | 0.03 | 51,667,384.87 | 2,432.01 |
10/31/2013 | 59.1659 | 0.08 | 0.14 | 59.21 | 24,844 | 0.04 | 0.07 | 51,564,897.83 | 2,427.16 |
10/30/2013 | 59.0904 | -0.17 | -0.29 | 59.07 | 33,595 | -0.02 | -0.03 | 51,499,128.53 | 2,424.04 |
10/29/2013 | 59.2616 | 0.50 | 0.85 | 59.26 | 20,173 | 0.00 | -0.00 | 45,722,165.22 | 2,431.05 |
10/28/2013 | 58.7580 | 0.03 | 0.05 | 58.77 | 25,007 | 0.01 | 0.02 | 45,333,645.72 | 2,410.36 |
10/25/2013 | 58.7311 | 0.54 | 0.93 | 58.71 | 27,711 | -0.02 | -0.04 | 45,312,878.70 | 2,409.19 |
10/24/2013 | 58.1915 | 0.57 | 0.99 | 58.20 | 38,951 | 0.01 | 0.02 | 44,896,541.48 | 2,387.02 |
10/23/2013 | 57.6170 | -0.07 | -0.12 | 57.57 | 29,461 | -0.05 | -0.08 | 44,453,275.56 | 2,363.42 |
10/22/2013 | 57.6863 | 0.45 | 0.80 | 57.66 | 16,028 | -0.03 | -0.05 | 44,506,753.97 | 2,366.24 |
10/21/2013 | 57.2336 | -0.11 | -0.19 | 57.23 | 13,935 | 0.00 | -0.01 | 44,157,531.01 | 2,347.64 |
10/18/2013 | 57.3436 | 0.21 | 0.35 | 57.32 | 30,397 | -0.02 | -0.04 | 44,242,403.38 | 2,352.22 |
10/17/2013 | 57.1376 | 0.53 | 0.95 | 57.13 | 28,795 | -0.01 | -0.01 | 44,083,417.65 | 2,343.74 |
10/16/2013 | 56.6033 | 0.84 | 1.51 | 56.61 | 40,521 | 0.01 | 0.01 | 43,671,174.14 | 2,321.93 |
10/15/2013 | 55.7599 | -0.47 | -0.84 | 55.73 | 22,324 | -0.03 | -0.05 | 43,020,516.59 | 2,287.31 |
10/14/2013 | 56.2274 | 0.17 | 0.32 | 56.24 | 25,545 | 0.01 | 0.02 | 43,381,220.31 | 2,306.47 |
10/11/2013 | 56.0543 | 0.27 | 0.47 | 56.05 | 17,039 | 0.00 | -0.01 | 43,247,611.29 | 2,299.30 |
10/10/2013 | 55.7884 | 1.03 | 1.88 | 55.78 | 40,044 | -0.01 | -0.01 | 43,042,442.85 | 2,288.43 |
10/09/2013 | 54.7587 | 0.12 | 0.22 | 54.81 | 31,515 | 0.05 | 0.09 | 42,248,011.57 | 2,246.17 |
10/08/2013 | 54.6413 | -0.45 | -0.82 | 54.64 | 24,752 | 0.00 | -0.00 | 42,157,458.53 | 2,241.34 |
10/07/2013 | 55.0906 | -0.78 | -1.40 | 55.10 | 25,326 | 0.01 | 0.02 | 42,504,069.40 | 2,259.74 |
10/04/2013 | 55.8678 | 0.28 | 0.50 | 55.85 | 20,267 | -0.02 | -0.03 | 43,103,751.01 | 2,291.56 |
10/03/2013 | 55.5868 | -0.44 | -0.79 | 55.57 | 20,070 | -0.02 | -0.03 | 42,886,934.52 | 2,280.01 |
10/02/2013 | 56.0280 | 0.04 | 0.09 | 56.03 | 8,438 | 0.00 | 0.00 | 43,227,362.37 | 2,298.09 |
10/01/2013 | 55.9842 | 0.65 | 1.16 | 55.91 | 14,412 | -0.07 | -0.13 | 43,193,509.74 | 2,296.47 |
09/30/2013 | 55.3391 | -0.28 | -0.50 | 55.36 | 37,153 | 0.02 | 0.04 | 42,695,802.01 | 2,269.99 |
09/27/2013 | 55.6195 | -0.09 | -0.16 | 55.60 | 32,951 | -0.02 | -0.03 | 42,912,135.35 | 2,281.42 |
09/26/2013 | 55.7068 | 0.37 | 0.69 | 55.73 | 20,278 | 0.02 | 0.04 | 42,979,497.37 | 2,285.11 |
09/25/2013 | 55.3330 | -0.35 | -0.63 | 55.35 | 170,077 | 0.02 | 0.03 | 42,691,087.69 | 2,269.76 |
09/24/2013 | 55.6801 | -0.16 | -0.29 | 55.67 | 17,734 | -0.01 | -0.02 | 42,958,886.35 | 2,284.11 |
09/23/2013 | 55.8420 | -0.23 | -0.43 | 56.07 | | 0.23 | 0.41 | 43,083,859.35 | 2,290.73 |
09/20/2013 | 56.0759 | -0.49 | -0.87 | 56.07 | 46,847 | -0.01 | -0.01 | 43,264,271.42 | 2,300.25 |
09/19/2013 | 56.5672 | 0.06 | 0.11 | 56.56 | 48,847 | -0.01 | -0.01 | 43,643,339.19 | 2,320.39 |
09/18/2013 | 56.5091 | 0.66 | 1.18 | 56.52 | 40,327 | 0.01 | 0.02 | 43,598,558.23 | 2,317.98 |
09/17/2013 | 55.8470 | 0.49 | 0.89 | 55.83 | 27,593 | -0.02 | -0.03 | 43,087,670.81 | 2,290.79 |
09/16/2013 | 55.3569 | 0.39 | 0.71 | 55.34 | 21,938 | -0.02 | -0.03 | 42,709,572.09 | 2,270.67 |
09/13/2013 | 54.9697 | 0.15 | 0.27 | 54.98 | 12,443 | 0.01 | 0.02 | 42,410,863.38 | 2,254.72 |
09/12/2013 | 54.8214 | 0.02 | 0.04 | 54.77 | | -0.05 | -0.09 | 42,296,389.94 | 2,248.61 |
09/11/2013 | 54.8049 | 0.33 | 0.59 | 54.77 | 23,563 | -0.03 | -0.06 | 42,283,664.64 | 2,247.91 |
09/10/2013 | 54.4769 | 0.36 | 0.67 | 54.46 | 13,575 | -0.02 | -0.03 | 42,030,594.90 | 2,234.55 |
09/09/2013 | 54.1179 | 0.52 | 0.97 | 53.58 | 23,836 | -0.54 | -0.99 | 41,753,612.09 | 2,219.80 |
09/06/2013 | 53.5950 | -0.16 | -0.28 | 53.58 | 23,836 | -0.02 | -0.03 | 41,350,234.60 | 2,198.38 |
09/05/2013 | 53.7527 | 0.13 | 0.24 | 53.73 | 15,384 | -0.02 | -0.04 | 41,471,844.24 | 2,204.88 |
09/04/2013 | 53.6183 | 0.38 | 0.71 | 53.59 | 12,505 | -0.03 | -0.05 | 41,368,163.99 | 2,199.34 |
09/03/2013 | 53.2401 | 0.27 | 0.51 | 52.98 | | -0.27 | -0.50 | 41,076,382.62 | 2,183.85 |
08/30/2013 | 52.9684 | -0.10 | -0.19 | 53.56 | | 0.59 | 1.12 | 40,866,779.15 | 2,172.90 |
08/29/2013 | 53.0700 | 0.27 | 0.51 | 53.56 | | 0.49 | 0.92 | 40,945,133.59 | 2,177.03 |
08/28/2013 | 52.7992 | 0.06 | 0.11 | 53.56 | | 0.76 | 1.44 | 40,736,208.38 | 2,165.95 |
08/27/2013 | 52.7383 | -0.78 | -1.46 | 53.56 | | 0.82 | 1.56 | 40,689,197.19 | 2,163.43 |
08/26/2013 | 53.5203 | -0.17 | -0.32 | 53.56 | 47,659 | 0.04 | 0.07 | 41,292,578.92 | 2,195.52 |
08/23/2013 | 53.6937 | 0.06 | 0.11 | 53.65 | | -0.04 | -0.08 | 41,426,374.97 | 2,202.57 |
08/22/2013 | 53.6349 | 0.27 | 0.51 | 53.65 | 33,926 | 0.02 | 0.03 | 41,380,995.68 | 2,200.14 |
08/21/2013 | 53.3602 | -0.49 | -0.91 | 53.37 | 157,879 | 0.01 | 0.02 | 41,169,074.88 | 2,188.84 |
08/20/2013 | 53.8498 | 0.51 | 0.96 | 53.82 | 34,050 | -0.03 | -0.06 | 33,469,314.03 | 2,209.01 |
08/19/2013 | 53.3364 | -0.07 | -0.13 | 53.44 | | 0.10 | 0.19 | 33,150,249.50 | 2,187.91 |
08/16/2013 | 53.4060 | -0.29 | -0.54 | 53.44 | 386,648 | 0.03 | 0.06 | 33,193,509.13 | 2,190.90 |
08/15/2013 | 53.6963 | -0.96 | -1.74 | 53.66 | 180,443 | -0.04 | -0.07 | 33,373,888.44 | 2,203.00 |
08/14/2013 | 54.6546 | -0.63 | -1.16 | 54.64 | 39,049 | -0.01 | -0.03 | 33,969,531.62 | 2,242.38 |
08/13/2013 | 55.2853 | 0.15 | 0.29 | 55.28 | 27,778 | -0.01 | -0.01 | 42,654,309.17 | 2,268.24 |
08/12/2013 | 55.1304 | -0.06 | -0.11 | 55.14 | 53,297 | 0.01 | 0.02 | 42,534,805.93 | 2,262.03 |
08/09/2013 | 55.1857 | -0.28 | -0.49 | 55.08 | | -0.11 | -0.19 | 42,577,498.46 | 2,264.24 |
08/08/2013 | 55.4650 | 0.37 | 0.65 | 55.08 | | -0.38 | -0.69 | 42,792,952.69 | 2,275.67 |
08/07/2013 | 55.0987 | -0.54 | -0.95 | 55.08 | 53,961 | -0.02 | -0.03 | 42,510,376.81 | 2,260.62 |
08/06/2013 | 55.6338 | -0.41 | -0.73 | 55.63 | 40,969 | 0.00 | -0.01 | 42,923,236.82 | 2,283.02 |
08/05/2013 | 56.0391 | 0.04 | 0.07 | 55.96 | | -0.08 | -0.14 | 43,235,918.73 | 2,299.62 |
08/02/2013 | 56.0035 | 0.14 | 0.23 | 55.96 | 34,312 | -0.04 | -0.08 | 43,208,470.39 | 2,298.10 |
08/01/2013 | 55.8676 | 0.55 | 1.01 | 55.92 | 84,821 | 0.05 | 0.09 | 43,103,585.35 | 2,292.50 |
07/31/2013 | 55.3129 | 0.13 | 0.24 | 55.37 | 32,197 | 0.06 | 0.10 | 42,675,616.66 | 2,269.72 |
07/30/2013 | 55.1818 | -0.09 | -0.16 | 55.22 | 58,604 | 0.04 | 0.07 | 37,056,282.04 | 2,264.33 |
07/29/2013 | 55.2668 | -0.11 | -0.20 | 55.24 | 38,505 | -0.03 | -0.05 | 37,113,369.47 | 2,267.79 |
07/26/2013 | 55.3791 | 0.27 | 0.49 | 55.30 | | -0.08 | -0.14 | 37,188,813.32 | 2,272.33 |
07/25/2013 | 55.1108 | 0.05 | 0.09 | 55.30 | | 0.19 | 0.34 | 37,008,642.53 | 2,261.31 |
07/24/2013 | 55.0593 | -0.29 | -0.52 | 55.30 | | 0.24 | 0.44 | 36,973,994.45 | 2,259.17 |
07/23/2013 | 55.3468 | -0.07 | -0.11 | 55.30 | | -0.05 | -0.08 | 37,167,084.86 | 2,270.94 |
07/22/2013 | 55.4129 | 0.13 | 0.24 | 55.30 | 28,860 | -0.11 | -0.20 | 37,211,453.47 | 2,273.63 |
07/19/2013 | 55.2830 | 0.15 | 0.27 | 55.30 | 28,860 | 0.02 | 0.03 | 37,124,215.47 | 2,268.38 |
07/18/2013 | 55.1313 | 0.07 | 0.11 | 55.11 | 75,786 | -0.02 | -0.04 | 37,022,381.96 | 2,262.14 |
07/17/2013 | 55.0657 | 0.11 | 0.20 | 55.05 | 21,023 | -0.02 | -0.03 | 36,978,293.42 | 2,259.55 |
07/16/2013 | 54.9591 | -0.11 | -0.20 | 54.94 | 130,923 | -0.02 | -0.03 | 36,906,754.10 | 2,255.16 |
07/15/2013 | 55.0722 | -0.02 | -0.05 | 55.06 | 62,428 | -0.01 | -0.02 | 36,982,675.36 | 2,259.78 |
07/12/2013 | 55.0970 | 0.16 | 0.31 | 55.07 | 18,235 | -0.03 | -0.05 | 36,999,319.74 | 2,260.73 |
07/11/2013 | 54.9341 | 0.76 | 1.40 | 54.94 | 92,649 | 0.01 | 0.01 | 36,889,982.35 | 2,254.03 |
07/10/2013 | 54.1747 | 0.15 | 0.26 | 54.16 | 50,583 | -0.01 | -0.03 | 36,379,962.22 | 2,222.87 |
07/09/2013 | 54.0293 | 0.37 | 0.69 | 54.03 | 31,365 | 0.00 | 0.00 | 36,282,334.59 | 2,216.89 |
07/08/2013 | 53.6621 | 0.68 | 1.28 | 53.66 | 47,657 | 0.00 | -0.00 | 36,035,740.97 | 2,201.81 |
07/05/2013 | 52.9778 | 0.46 | 0.88 | 52.98 | 29,361 | 0.00 | 0.00 | 35,576,233.61 | 2,173.75 |
07/03/2013 | 52.5211 | -0.02 | -0.04 | 52.63 | 16,459 | 0.11 | 0.21 | 35,269,552.69 | 2,154.99 |
07/02/2013 | 52.5439 | 0.20 | 0.36 | 52.57 | 33,582 | 0.03 | 0.05 | 35,284,824.50 | 2,155.90 |
07/01/2013 | 52.3463 | 0.41 | 0.81 | 51.88 | | -0.47 | -0.89 | 35,152,133.64 | 2,148.03 |
06/28/2013 | 51.9318 | -0.17 | -0.35 | 51.88 | 48,561 | -0.05 | -0.10 | 34,873,800.99 | 2,131.02 |
06/27/2013 | 52.1054 | 0.21 | 0.40 | 52.09 | 28,115 | -0.02 | -0.03 | 34,990,362.00 | 2,138.07 |
06/26/2013 | 51.8963 | 0.65 | 1.29 | 51.93 | 50,104 | 0.03 | 0.07 | 32,255,132.30 | 2,129.61 |
06/25/2013 | 51.2416 | 0.20 | 0.39 | 51.26 | 31,534 | 0.02 | 0.04 | 31,848,231.62 | 2,102.86 |
06/24/2013 | 51.0428 | -0.34 | -0.66 | 51.00 | | -0.05 | -0.09 | 31,724,654.34 | 2,094.73 |
06/21/2013 | 51.3827 | 0.25 | 0.49 | 51.38 | 41,586 | 0.00 | -0.01 | 34,505,046.36 | 2,108.50 |
06/20/2013 | 51.1305 | -1.29 | -2.46 | 51.21 | 35,280 | 0.08 | 0.16 | 34,335,713.24 | 2,098.12 |
06/19/2013 | 52.4207 | -0.76 | -1.43 | 52.40 | 60,269 | -0.02 | -0.04 | 35,202,118.38 | 2,151.09 |
06/18/2013 | 53.1837 | 0.50 | 0.95 | 53.20 | 22,554 | 0.02 | 0.03 | 35,714,483.81 | 2,182.41 |
06/17/2013 | 52.6850 | 0.26 | 0.48 | 52.71 | 69,170 | 0.03 | 0.05 | 30,111,090.93 | 2,161.91 |
06/14/2013 | 52.4297 | -0.09 | -0.17 | 52.46 | 32,426 | 0.03 | 0.06 | 29,965,221.20 | 2,151.36 |
06/13/2013 | 52.5244 | 0.63 | 1.19 | 52.56 | 38,341 | 0.04 | 0.07 | 30,019,343.36 | 2,155.23 |
06/12/2013 | 51.8970 | -0.33 | -0.63 | 51.89 | 116,424 | -0.01 | -0.01 | 29,660,735.39 | 2,129.44 |
06/11/2013 | 52.2300 | -0.27 | -0.51 | 52.22 | 75,119 | -0.01 | -0.02 | 29,851,074.53 | 2,143.21 |
06/10/2013 | 52.5028 | -0.02 | -0.04 | 52.50 | 59,210 | 0.00 | -0.01 | 30,007,001.46 | 2,154.39 |
06/07/2013 | 52.5199 | 0.76 | 1.47 | 52.53 | 61,514 | 0.01 | 0.02 | 30,016,775.14 | 2,155.11 |
06/06/2013 | 51.7593 | 0.45 | 0.88 | 51.73 | 27,500 | -0.03 | -0.06 | 29,582,022.35 | 2,123.94 |
06/05/2013 | 51.3079 | -0.50 | -0.97 | 51.30 | 40,700 | -0.01 | -0.02 | 29,324,036.04 | 2,105.39 |
06/04/2013 | 51.8110 | -0.43 | -0.82 | 51.84 | 42,086 | 0.03 | 0.06 | 29,611,586.05 | 2,126.16 |
06/03/2013 | 52.2434 | 0.27 | 0.52 | 52.22 | 36,183 | -0.02 | -0.04 | 29,858,713.88 | 2,144.19 |
05/31/2013 | 51.9703 | -0.50 | -0.95 | 52.02 | 37,545 | 0.05 | 0.10 | 29,702,651.25 | 2,132.92 |
05/30/2013 | 52.4708 | -0.00 | 0 | 52.47 | 21,774 | 0.00 | -0.00 | 29,988,716.17 | 2,153.45 |
05/29/2013 | 52.4741 | -0.52 | -0.98 | 52.51 | 28,834 | 0.04 | 0.07 | 29,990,588.01 | 2,153.56 |
05/28/2013 | 52.9937 | 0.24 | 0.45 | 53.01 | 41,465 | 0.02 | 0.03 | 30,287,536.08 | 2,174.86 |
05/24/2013 | 52.7489 | 0.17 | 0.32 | 52.72 | 43,764 | -0.03 | -0.05 | 30,147,604.24 | 2,164.73 |
05/23/2013 | 52.5768 | -0.10 | -0.19 | 52.57 | 45,236 | -0.01 | -0.01 | 30,049,263.14 | 2,157.65 |
05/22/2013 | 52.6776 | -0.43 | -0.81 | 52.71 | 70,937 | 0.03 | 0.06 | 30,106,879.85 | 2,161.77 |
05/21/2013 | 53.1068 | 0.47 | 0.89 | 53.09 | 46,071 | -0.02 | -0.03 | 30,352,195.96 | 2,179.36 |
05/20/2013 | 52.6388 | -0.19 | -0.34 | 52.62 | 32,369 | -0.02 | -0.04 | 30,084,716.03 | 2,160.13 |
05/17/2013 | 52.8242 | 0.42 | 0.78 | 52.82 | 31,077 | 0.00 | -0.01 | 30,190,646.31 | 2,167.68 |
05/16/2013 | 52.4063 | -0.56 | -1.06 | 52.39 | 60,644 | -0.02 | -0.03 | 29,951,820.92 | 2,150.69 |
05/15/2013 | 52.9657 | 0.41 | 0.80 | 52.97 | 29,183 | 0.00 | 0.01 | 30,271,557.76 | 2,173.68 |
05/14/2013 | 52.5542 | 0.58 | 1.10 | 52.57 | 9,599 | 0.02 | 0.03 | 30,036,346.14 | 2,156.86 |
05/13/2013 | 51.9773 | -0.09 | -0.17 | 51.98 | 89,780 | 0.00 | 0.01 | 29,706,637.85 | 2,133.25 |
05/10/2013 | 52.0659 | 0.37 | 0.72 | 52.07 | 29,798 | 0.00 | 0.01 | 29,757,260.19 | 2,137.07 |
05/09/2013 | 51.6965 | -0.21 | -0.39 | 51.70 | 99,635 | 0.00 | 0.01 | 29,546,157.11 | 2,121.90 |
05/08/2013 | 51.9038 | 0.38 | 0.74 | 51.91 | 27,907 | 0.01 | 0.01 | 29,664,615.40 | 2,130.38 |
05/07/2013 | 51.5197 | 0.34 | 0.66 | 51.50 | 107,787 | -0.02 | -0.04 | 24,293,145.54 | 2,115.02 |
05/06/2013 | 51.1769 | 0.00 | 0 | 51.21 | 17,688 | 0.03 | 0.06 | 24,131,498.88 | 2,100.92 |
05/03/2013 | 51.1765 | 0.45 | 0.89 | 51.19 | 42,087 | 0.01 | 0.03 | 24,131,319.14 | 2,100.84 |
05/02/2013 | 50.7291 | 0.41 | 0.81 | 50.75 | 29,875 | 0.02 | 0.04 | 23,920,342.82 | 2,082.44 |
05/01/2013 | 50.3224 | -0.22 | -0.44 | 50.30 | 57,073 | -0.02 | -0.04 | 23,728,565.55 | 2,065.71 |
04/30/2013 | 50.5449 | 0.16 | 0.30 | 50.55 | 20,618 | 0.01 | 0.01 | 23,833,479.99 | 2,074.83 |
04/29/2013 | 50.3854 | -0.01 | -0.02 | 50.34 | 18,199 | -0.05 | -0.09 | 23,758,255.52 | 2,068.26 |
04/26/2013 | 50.3995 | -0.34 | -0.67 | 50.39 | 101,825 | -0.01 | -0.02 | 23,764,911.63 | 2,068.78 |
04/25/2013 | 50.7368 | 0.42 | 0.83 | 50.76 | 23,963 | 0.02 | 0.05 | 23,923,971.13 | 2,082.62 |
04/24/2013 | 50.3188 | -0.11 | -0.22 | 50.30 | 23,282 | -0.02 | -0.04 | 23,726,893.53 | 2,065.43 |
04/23/2013 | 50.4312 | 0.35 | 0.70 | 50.46 | 283,268 | 0.03 | 0.06 | 18,736,750.74 | 2,070.03 |
04/22/2013 | 50.0842 | 0.09 | 0.18 | 50.10 | 156,193 | 0.02 | 0.03 | 18,607,844.28 | 2,055.75 |
04/19/2013 | 49.9926 | 0.57 | 1.15 | 50.01 | 91,986 | 0.02 | 0.03 | 18,573,787.95 | 2,052.05 |
04/18/2013 | 49.4241 | -0.43 | -0.86 | 49.44 | 145,713 | 0.02 | 0.03 | 18,362,573.19 | 2,028.81 |
04/17/2013 | 49.8534 | -0.29 | -0.60 | 49.82 | 310,003 | -0.03 | -0.07 | 18,522,077.02 | 2,046.43 |
04/16/2013 | 50.1460 | 0.44 | 0.89 | 50.16 | 103,262 | 0.01 | 0.03 | 18,630,775.60 | 2,058.43 |
04/15/2013 | 49.7086 | -0.84 | -1.66 | 49.73 | 155,766 | 0.02 | 0.04 | 18,468,283.19 | 2,040.45 |
04/12/2013 | 50.5510 | 0.29 | 0.58 | 50.58 | 54,536 | 0.03 | 0.06 | 18,781,255.17 | 2,074.99 |
04/11/2013 | 50.2595 | 0.46 | 0.92 | 50.28 | 113,199 | 0.02 | 0.04 | 18,672,953.46 | 2,063.00 |
04/10/2013 | 49.7975 | 0.29 | 0.59 | 51.27 | 36,561 | 1.47 | 2.96 | 18,501,324.94 | 2,044.00 |
04/09/2013 | 49.5114 | 0.05 | 0.10 | 49.54 | 27,244 | 0.03 | 0.06 | 18,395,022.22 | 2,032.27 |
04/08/2013 | 49.4624 | 0.47 | 0.96 | 49.45 | 53,722 | -0.01 | -0.02 | 18,376,801.06 | 2,030.23 |
04/05/2013 | 48.9938 | -0.18 | -0.37 | 48.93 | 86,926 | -0.06 | -0.13 | 18,202,708.73 | 2,010.98 |
04/04/2013 | 49.1696 | 0.49 | 1.01 | 49.16 | 26,679 | -0.01 | -0.02 | 18,268,047.33 | 2,018.19 |
04/03/2013 | 48.6817 | -0.42 | -0.88 | 48.45 | 198,551 | -0.23 | -0.48 | 18,086,767.57 | 1,998.13 |
04/02/2013 | 49.1052 | 0.42 | 0.88 | 49.13 | 44,292 | 0.02 | 0.05 | 18,244,103.49 | 2,015.69 |
04/01/2013 | 48.6809 | -0.24 | -0.49 | 48.69 | 16,677 | 0.01 | 0.02 | 18,086,451.35 | 1,998.24 |
03/28/2013 | 48.9249 | 0.02 | 0.04 | 48.94 | 9,627 | 0.02 | 0.03 | 18,177,129.72 | 2,008.25 |
03/27/2013 | 48.9014 | 0.03 | 0.06 | 48.92 | 30,818 | 0.02 | 0.04 | 23,058,544.89 | 2,007.20 |
03/26/2013 | 48.8727 | 0.20 | 0.41 | 48.90 | 40,927 | 0.03 | 0.06 | 23,044,993.97 | 2,006.11 |
03/25/2013 | 48.6698 | 0.08 | 0.16 | 48.69 | 41,184 | 0.02 | 0.04 | 22,949,327.51 | 1,997.85 |
03/22/2013 | 48.5922 | 0.58 | 1.19 | 48.55 | 13,818 | -0.04 | -0.09 | 22,912,735.39 | 1,994.61 |
03/21/2013 | 48.0167 | -0.19 | -0.37 | 48.04 | 9,481 | 0.02 | 0.05 | 22,641,355.65 | 1,970.96 |
03/20/2013 | 48.2027 | 0.49 | 1.03 | 48.24 | | 0.04 | 0.08 | 22,729,057.39 | 1,978.58 |
03/19/2013 | 47.7120 | -0.12 | -0.25 | 47.70 | 29,059 | -0.01 | -0.03 | 17,726,477.47 | 1,958.42 |
03/18/2013 | 47.8341 | -0.12 | -0.27 | 47.79 | 20,195 | -0.04 | -0.09 | 17,771,843.65 | 1,963.46 |
03/15/2013 | 47.9556 | -0.33 | -0.68 | 47.78 | 87,214 | -0.18 | -0.37 | 17,816,989.34 | 1,968.40 |
03/14/2013 | 48.2874 | -0.12 | -0.25 | 48.25 | 92,009 | -0.04 | -0.08 | 17,940,263.50 | 1,982.01 |
03/13/2013 | 48.4072 | 0.38 | 0.79 | 48.42 | 312,642 | 0.01 | 0.03 | 17,984,767.70 | 1,986.91 |
03/12/2013 | 48.0317 | 0.04 | 0.08 | 48.01 | 44,572 | -0.02 | -0.05 | 17,845,255.38 | 1,971.56 |
03/11/2013 | 47.9918 | 0.15 | 0.31 | 47.97 | 39,200 | -0.02 | -0.05 | 17,830,456.17 | 1,970.21 |
03/08/2013 | 47.8419 | 0.44 | 0.93 | 47.80 | 20,515 | -0.04 | -0.09 | 17,774,738.91 | 1,964.08 |
03/07/2013 | 47.3978 | 0.05 | 0.11 | 47.40 | 32,935 | 0.00 | 0.00 | 17,609,756.13 | 1,946.26 |
03/06/2013 | 47.3497 | -0.27 | -0.57 | 47.38 | 29,507 | 0.03 | 0.06 | 19,959,380.43 | 1,944.27 |
03/05/2013 | 47.6179 | 0.19 | 0.40 | 47.56 | 55,947 | -0.06 | -0.12 | 20,072,427.95 | 1,955.25 |
03/04/2013 | 47.4329 | 0.57 | 1.22 | 47.51 | 113,721 | 0.08 | 0.16 | 19,994,440.26 | 1,947.64 |
03/01/2013 | 46.8649 | 0.36 | 0.75 | 46.84 | 42,515 | -0.02 | -0.05 | 19,754,998.90 | 1,924.28 |
02/28/2013 | 46.5060 | 0.03 | 0.06 | 46.55 | 9,512 | 0.04 | 0.09 | 19,603,734.18 | 1,909.54 |
02/27/2013 | 46.4808 | 0.57 | 1.24 | 46.50 | 67,866 | 0.02 | 0.04 | 19,593,115.09 | 1,908.49 |
02/26/2013 | 45.9147 | 0.44 | 0.97 | 45.91 | 121,337 | 0.00 | -0.01 | 19,354,488.41 | 1,885.29 |
02/25/2013 | 45.4725 | -0.75 | -1.64 | 45.51 | 39,809 | 0.04 | 0.08 | 19,168,056.75 | 1,867.12 |
02/22/2013 | 46.2269 | 0.15 | 0.35 | 46.18 | 22,429 | -0.05 | -0.10 | 19,486,072.52 | 1,898.02 |
02/21/2013 | 46.0740 | -0.08 | -0.19 | 46.03 | 349,010 | -0.04 | -0.10 | 24,029,030.77 | 1,891.73 |
02/20/2013 | 46.1576 | -0.41 | -0.88 | 46.12 | 238,468 | -0.04 | -0.08 | 24,072,611.79 | 1,895.15 |
02/19/2013 | 46.5685 | 0.38 | 0.82 | 46.58 | 559,742 | 0.01 | 0.02 | 38,257,470.79 | 1,912.07 |
02/15/2013 | 46.1926 | -0.30 | -0.65 | 46.18 | 436,703 | -0.01 | -0.03 | 37,948,640.01 | 1,896.57 |
02/14/2013 | 46.4916 | -0.15 | -0.32 | 46.47 | 298,249 | -0.02 | -0.05 | 38,194,304.70 | 1,908.99 |
02/13/2013 | 46.6437 | 0.12 | 0.26 | 46.63 | 27,509 | -0.01 | -0.03 | 49,980,137.33 | 1,915.20 |
02/12/2013 | 46.5227 | 0.11 | 0.24 | 46.51 | 17,204 | -0.01 | -0.03 | 49,850,506.56 | 1,910.54 |
02/11/2013 | 46.4107 | -0.09 | -0.19 | 46.42 | 40,582 | 0.01 | 0.02 | 49,730,532.82 | 1,905.99 |
02/08/2013 | 46.4963 | 0.22 | 0.48 | 46.52 | 39,362 | 0.02 | 0.05 | 31,223,734.77 | 1,909.47 |
02/07/2013 | 46.2773 | -0.08 | -0.17 | 46.28 | 675,803 | 0.00 | 0.01 | 31,076,666.56 | 1,900.45 |
02/06/2013 | 46.3581 | -0.07 | -0.15 | 46.31 | 32,045 | -0.05 | -0.10 | 31,130,880.07 | 1,903.76 |
02/05/2013 | 46.4322 | 0.62 | 1.35 | 46.42 | 20,097 | -0.01 | -0.03 | 31,180,657.46 | 1,906.86 |
02/04/2013 | 45.8138 | -0.61 | -1.34 | 45.85 | 45,479 | 0.04 | 0.08 | 30,765,418.86 | 1,881.43 |
02/01/2013 | 46.4285 | 0.21 | 0.45 | 46.36 | 244,149 | -0.07 | -0.15 | 31,178,200.69 | 1,906.64 |
01/31/2013 | 46.2166 | -0.18 | -0.39 | 46.18 | 56,376 | -0.04 | -0.08 | 31,035,876.20 | 1,897.91 |
01/30/2013 | 46.3973 | -0.01 | -0.02 | 46.40 | 33,478 | 0.00 | 0.01 | 31,157,198.01 | 1,905.32 |
01/29/2013 | 46.4092 | -0.01 | -0.02 | 46.45 | 23,512 | 0.04 | 0.09 | 31,165,202.19 | 1,905.79 |
01/28/2013 | 46.4172 | -0.16 | -0.34 | 46.29 | 41,643 | -0.13 | -0.27 | 31,170,618.25 | 1,906.10 |
01/25/2013 | 46.5766 | 0.28 | 0.63 | 46.56 | 46,318 | -0.02 | -0.04 | 31,277,645.25 | 1,912.60 |
01/24/2013 | 46.2936 | 0.42 | 0.89 | 46.38 | 140,318 | 0.09 | 0.19 | 31,087,617.90 | 1,900.95 |
01/23/2013 | 45.8752 | 0.09 | 0.22 | 45.86 | 17,670 | -0.02 | -0.03 | 30,806,604.08 | 1,883.74 |
01/22/2013 | 45.7814 | 0.18 | 0.39 | 45.81 | 32,240 | 0.03 | 0.06 | 30,743,606.76 | 1,879.86 |
01/18/2013 | 45.5965 | 0.22 | 0.48 | 45.59 | 84,240 | -0.01 | -0.01 | 30,619,470.01 | 1,872.34 |
01/17/2013 | 45.3780 | 0.27 | 0.60 | 45.37 | 44,369 | -0.01 | -0.02 | 30,472,752.26 | 1,863.47 |
01/16/2013 | 45.1128 | 0.03 | 0.07 | 45.07 | 32,887 | -0.04 | -0.09 | 30,294,617.73 | 1,852.56 |
01/15/2013 | 45.0782 | 0.42 | 0.94 | 45.15 | 51,679 | 0.07 | 0.16 | 30,271,434.25 | 1,851.16 |
01/14/2013 | 44.6593 | 0.11 | 0.25 | 44.61 | 31,468 | -0.05 | -0.11 | 29,990,104.97 | 1,833.93 |
01/11/2013 | 44.5516 | 0.14 | 0.32 | 44.59 | 18,102 | 0.04 | 0.09 | 29,917,810.35 | 1,829.46 |
01/10/2013 | 44.4136 | 0.16 | 0.34 | 44.40 | 34,845 | -0.01 | -0.03 | 29,825,103.75 | 1,823.77 |
01/09/2013 | 44.2578 | 0.02 | 0.05 | 44.28 | 51,897 | 0.02 | 0.05 | 29,720,496.67 | 1,817.35 |
01/08/2013 | 44.2409 | -0.18 | -0.41 | 44.21 | 39,830 | -0.03 | -0.07 | 34,133,196.81 | 1,816.64 |
01/07/2013 | 44.4246 | -0.10 | -0.25 | 44.45 | 54,716 | 0.03 | 0.06 | 34,274,973.79 | 1,824.17 |
01/04/2013 | 44.5282 | 0.14 | 0.32 | 44.51 | 55,525 | -0.02 | -0.04 | 34,354,874.44 | 1,828.37 |
01/03/2013 | 44.3863 | 0.03 | 0.09 | 44.37 | 178,016 | -0.02 | -0.04 | 34,245,376.34 | 1,822.53 |
01/02/2013 | 44.3541 | 0.60 | 1.37 | 44.29 | 65,123 | -0.06 | -0.14 | 34,220,583.75 | 1,821.19 |
12/31/2012 | 43.7518 | 0.74 | 3.69 | 43.83 | 84,804 | 0.08 | 0.18 | 33,755,873.87 | 1,796.73 |
12/28/2012 | 43.0122 | -0.32 | -0.76 | 43.06 | 92,126 | 0.05 | 0.11 | 33,185,281.63 | 1,766.18 |
12/27/2012 | 43.3363 | -0.02 | -0.02 | 43.34 | 108,329 | 0.00 | 0.01 | 33,435,271.03 | 1,779.63 |
12/26/2012 | 43.3534 | -0.50 | -1.16 | 43.36 | 142,966 | 0.00 | 0.01 | 35,616,140.13 | 1,780.31 |
12/24/2012 | 43.8572 | -0.83 | -1.86 | 43.82 | 114,028 | -0.04 | -0.08 | 36,030,084.70 | 1,800.89 |
12/21/2012 | 44.6873 | -0.49 | -1.08 | 44.75 | 175,228 | 0.06 | 0.14 | 32,243,275.98 | 1,800.25 |
12/20/2012 | 45.1810 | 0.03 | 0.07 | 45.20 | 72,077 | 0.02 | 0.04 | 32,599,473.08 | 1,820.12 |
12/19/2012 | 45.1480 | -0.49 | -1.07 | 45.19 | 191,858 | 0.04 | 0.09 | 23,546,106.54 | 1,818.78 |
12/18/2012 | 45.6399 | 0.34 | 0.75 | 45.62 | 216,903 | -0.02 | -0.04 | 23,802,633.05 | 1,838.59 |
12/17/2012 | 45.3003 | 0.59 | 1.32 | 45.30 | 147,215 | 0.00 | -0.00 | 34,950,551.32 | 1,825.60 |
12/14/2012 | 44.7100 | -0.14 | -0.31 | 44.74 | 304,192 | 0.03 | 0.07 | 34,495,147.84 | 1,801.77 |
12/13/2012 | 44.8507 | 0.06 | 0.13 | 44.87 | 371,043 | 0.02 | 0.04 | 18,905,950.01 | 1,807.43 |
12/12/2012 | 44.7913 | -0.18 | -0.42 | 44.76 | 116,114 | -0.03 | -0.07 | 27,839,194.95 | 1,805.01 |
12/11/2012 | 44.9763 | -0.03 | -0.04 | 44.97 | 322,868 | -0.01 | -0.01 | 27,954,167.79 | 1,812.60 |
12/10/2012 | 45.0038 | -0.27 | -0.60 | 45.00 | 182,958 | 0.00 | -0.01 | 27,971,260.37 | 1,813.69 |
12/07/2012 | 45.2720 | 0.09 | 0.20 | 45.22 | 83,916 | -0.05 | -0.11 | 28,137,922.44 | 1,824.43 |
12/06/2012 | 45.1828 | 0.14 | 0.31 | 45.29 | 85,436 | 0.11 | 0.24 | 28,082,488.60 | 1,820.87 |
12/05/2012 | 45.0422 | 0.09 | 0.20 | 45.01 | 190,557 | -0.03 | -0.07 | 27,995,132.09 | 1,817.44 |
12/04/2012 | 44.9514 | -0.23 | -0.51 | 44.96 | 188,400 | 0.01 | 0.02 | 21,195,966.29 | 1,814.17 |
12/03/2012 | 45.1836 | -0.22 | -0.51 | 45.14 | 177,286 | -0.04 | -0.10 | 21,305,484.91 | 1,823.53 |
11/30/2012 | 45.4054 | 0.37 | 0.82 | 45.43 | 73,840 | 0.02 | 0.05 | 21,410,032.19 | 1,832.49 |
11/29/2012 | 45.0392 | -0.06 | -0.13 | 45.06 | 96,017 | 0.02 | 0.05 | 21,237,380.97 | 1,817.70 |
11/28/2012 | 45.0987 | 0.65 | 1.46 | 45.16 | 82,590 | 0.06 | 0.14 | 28,030,239.75 | 1,820.12 |
11/27/2012 | 44.4504 | -0.12 | -0.27 | 44.43 | 64,924 | -0.02 | -0.05 | 27,627,285.41 | 1,793.94 |
11/26/2012 | 44.5699 | -0.24 | -0.54 | 44.56 | 75,921 | -0.01 | -0.02 | 16,559,117.61 | 1,799.01 |
11/23/2012 | 44.8130 | 0.58 | 1.29 | 44.78 | 80,371 | -0.03 | -0.07 | 16,649,412.12 | 1,808.76 |
11/21/2012 | 44.2356 | 0.13 | 0.29 | 44.25 | 94,674 | 0.01 | 0.03 | 16,434,881.45 | 1,785.44 |
11/20/2012 | 44.1074 | 0.14 | 0.32 | 44.10 | 82,896 | -0.01 | -0.02 | 16,387,276.15 | 1,780.32 |
11/19/2012 | 43.9656 | 0.79 | 1.83 | 43.98 | 173,333 | 0.01 | 0.03 | 16,334,601.65 | 1,774.58 |
11/16/2012 | 43.1754 | 0.24 | 0.56 | 43.20 | 143,417 | 0.02 | 0.06 | 16,041,001.09 | 1,742.81 |
11/15/2012 | 42.9393 | -0.30 | -0.69 | 42.97 | 116,240 | 0.03 | 0.07 | 15,953,285.27 | 1,733.28 |
11/14/2012 | 43.2397 | -0.48 | -1.10 | 43.22 | 83,473 | -0.02 | -0.05 | 16,064,880.96 | 1,745.42 |
11/13/2012 | 43.7175 | 0.19 | 0.44 | 43.67 | 94,249 | -0.05 | -0.11 | 16,242,388.15 | 1,764.74 |
11/12/2012 | 43.5303 | 0.02 | 0.05 | 43.52 | 53,673 | -0.01 | -0.02 | 16,172,843.85 | 1,757.15 |
11/09/2012 | 43.5075 | -0.08 | -0.16 | 43.49 | 104,614 | -0.02 | -0.04 | 16,164,386.21 | 1,756.28 |
11/08/2012 | 43.5831 | -0.81 | -1.82 | 43.59 | 40,375 | 0.01 | 0.02 | 16,192,477.23 | 1,759.32 |
11/07/2012 | 44.3940 | -0.47 | -1.07 | 44.42 | 70,629 | 0.03 | 0.06 | 16,493,745.35 | 1,792.05 |
11/06/2012 | 44.8688 | 0.25 | 0.56 | 44.83 | 23,730 | -0.04 | -0.09 | 16,670,158.32 | 1,811.41 |
11/05/2012 | 44.6214 | 0.14 | 0.31 | 44.64 | 91,013 | 0.02 | 0.04 | 16,578,231.75 | 1,801.46 |
11/02/2012 | 44.4838 | -0.23 | -0.51 | 44.46 | 164,810 | -0.02 | -0.05 | 16,527,127.09 | 1,795.85 |
11/01/2012 | 44.7126 | 0.15 | 0.34 | 44.70 | 46,361 | -0.01 | -0.03 | 16,612,125.60 | 1,805.07 |
10/31/2012 | 44.5621 | 0.26 | 0.56 | 44.56 | 44,207 | 0.00 | -0.00 | 16,556,204.19 | 1,798.98 |
10/26/2012 | 44.3057 | 0.07 | 0.18 | 44.33 | 80,900 | 0.02 | 0.05 | 16,460,922.59 | 1,788.54 |
10/25/2012 | 44.2310 | 0.07 | 0.16 | 44.24 | 50,362 | 0.01 | 0.02 | 16,433,183.40 | 1,785.51 |
10/24/2012 | 44.1622 | -0.25 | -0.56 | 44.18 | 29,700 | 0.02 | 0.04 | 16,407,643.55 | 1,782.71 |
10/23/2012 | 44.4093 | -0.34 | -0.76 | 44.46 | 59,530 | 0.05 | 0.11 | 16,499,447.78 | 1,792.68 |
10/22/2012 | 44.7502 | -0.08 | -0.20 | 44.85 | 93,083 | 0.10 | 0.22 | 16,626,087.72 | 1,806.42 |
10/19/2012 | 44.8351 | -0.53 | -1.17 | 44.83 | 106,270 | -0.01 | -0.01 | 16,657,640.51 | 1,809.94 |
10/18/2012 | 45.3651 | -0.04 | -0.09 | 45.34 | 22,800 | -0.03 | -0.06 | 16,854,545.32 | 1,831.32 |
10/17/2012 | 45.4065 | 0.07 | 0.15 | 45.40 | 22,412 | -0.01 | -0.02 | 16,869,930.52 | 1,833.09 |
10/16/2012 | 45.3352 | 0.27 | 0.62 | 45.34 | 22,512 | 0.00 | 0.01 | 16,843,431.84 | 1,830.20 |
10/15/2012 | 45.0631 | 0.43 | 0.94 | 45.08 | | 0.02 | 0.04 | 16,742,355.04 | 1,819.20 |
10/12/2012 | 44.6369 | -0.04 | -0.09 | 44.67 | 35,623 | 0.03 | 0.07 | 16,584,004.02 | 1,801.94 |
10/11/2012 | 44.6768 | -0.25 | -0.56 | 44.70 | 164,507 | 0.02 | 0.05 | 16,598,822.87 | 1,803.54 |
10/10/2012 | 44.9277 | -0.17 | -0.38 | 44.93 | 185,952 | 0.00 | 0.01 | 16,692,016.99 | 1,813.64 |
10/09/2012 | 45.0993 | -0.61 | -1.33 | 45.10 | 33,741 | 0.00 | 0.00 | 16,755,783.23 | 1,820.55 |
10/08/2012 | 45.7054 | -0.15 | -0.33 | 45.72 | 59,079 | 0.01 | 0.03 | 16,980,960.57 | 1,851.20 |
10/05/2012 | 45.8602 | 0.20 | 0.44 | 45.86 | 26,613 | 0.00 | -0.00 | 17,038,472.07 | 1,851.20 |
10/04/2012 | 45.6586 | 0.35 | 0.77 | 45.67 | 44,411 | 0.01 | 0.02 | 21,529,462.27 | 1,843.08 |
10/03/2012 | 45.3105 | 0.41 | 0.91 | 45.32 | 44,786 | 0.01 | 0.02 | 21,365,317.61 | 1,829.01 |
10/02/2012 | 44.9027 | -0.15 | -0.33 | 44.88 | 29,068 | -0.02 | -0.05 | 21,173,000.61 | 1,812.69 |
10/01/2012 | 45.0494 | 0.17 | 0.38 | 45.01 | 17,369 | -0.04 | -0.09 | 21,242,210.18 | 1,818.60 |
09/28/2012 | 44.8811 | -0.11 | -0.24 | 44.90 | 44,048 | 0.02 | 0.04 | 21,162,809.66 | 1,811.78 |
09/27/2012 | 44.9883 | 0.28 | 0.63 | 45.01 | 48,183 | 0.02 | 0.05 | 18,963,976.24 | 1,816.07 |
09/26/2012 | 44.7074 | -0.07 | -0.16 | 44.73 | 191,381 | 0.02 | 0.05 | 18,845,561.61 | 1,804.79 |
09/25/2012 | 44.7808 | -0.26 | -0.58 | 44.75 | 178,170 | -0.03 | -0.07 | 18,876,500.64 | 1,807.84 |
09/24/2012 | 45.0438 | -0.09 | -0.20 | 45.05 | 32,323 | 0.01 | 0.01 | 18,987,347.68 | 1,818.43 |
09/21/2012 | 45.1309 | -0.14 | -0.31 | 45.12 | 9,702 | -0.01 | -0.02 | 19,024,068.15 | 1,821.89 |
09/20/2012 | 45.2671 | -0.10 | -0.22 | 45.24 | 131,441 | -0.03 | -0.07 | 21,344,846.46 | 1,827.37 |
09/19/2012 | 45.3668 | 0.30 | 0.67 | 45.46 | 26,515 | 0.09 | 0.21 | 21,391,855.57 | 1,831.38 |
09/18/2012 | 45.0718 | -0.10 | -0.22 | 45.06 | 60,255 | -0.02 | -0.04 | 21,252,753.22 | 1,819.46 |
09/17/2012 | 45.1709 | -0.26 | -0.59 | 45.17 | 22,160 | 0.00 | -0.00 | 21,299,467.15 | 1,823.50 |
09/14/2012 | 45.4358 | 0.04 | 0.11 | 45.43 | 36,711 | -0.01 | -0.01 | 21,424,406.12 | 1,834.12 |
09/13/2012 | 45.3915 | 0.63 | 1.41 | 45.37 | 42,259 | -0.02 | -0.05 | 21,403,501.47 | 1,832.33 |
09/12/2012 | 44.7600 | 0.15 | 0.34 | 44.78 | 59,744 | 0.02 | 0.04 | 21,105,706.69 | 1,806.83 |
09/11/2012 | 44.6100 | -0.14 | -0.31 | 44.65 | 149,186 | 0.04 | 0.09 | 21,035,008.95 | 1,800.88 |
09/10/2012 | 44.7459 | -0.03 | -0.04 | 44.76 | 43,163 | 0.01 | 0.03 | 12,149,905.34 | 1,806.36 |
09/07/2012 | 44.7714 | -0.19 | -0.42 | 44.74 | 255,263 | -0.03 | -0.07 | 12,156,822.25 | 1,807.34 |
09/06/2012 | 44.9630 | 0.73 | 1.63 | 44.94 | 42,031 | -0.02 | -0.05 | 12,208,841.74 | 1,815.12 |
09/05/2012 | 44.2364 | -0.12 | -0.27 | 44.25 | 19,595 | 0.01 | 0.03 | 12,011,551.72 | 1,785.75 |
09/04/2012 | 44.3581 | 0.06 | 0.16 | 44.35 | 85,211 | -0.01 | -0.02 | 36,441,541.25 | 1,790.61 |
08/31/2012 | 44.2932 | 0.15 | 0.34 | 44.33 | 36,659 | 0.04 | 0.08 | 36,388,206.80 | 1,787.92 |
08/30/2012 | 44.1435 | -0.13 | -0.29 | 44.17 | 112,170 | 0.03 | 0.06 | 36,265,294.56 | 1,781.96 |
08/29/2012 | 44.2688 | 0.22 | 0.50 | 44.29 | 39,035 | 0.02 | 0.05 | 38,581,588.63 | 1,787.05 |
08/28/2012 | 44.0489 | 0.10 | 0.23 | 44.05 | 663,591 | 0.00 | 0.00 | 16,365,523.53 | 1,778.16 |
08/27/2012 | 43.9473 | -0.05 | -0.11 | 43.92 | 39,328 | -0.03 | -0.06 | 16,327,784.61 | 1,774.25 |
08/24/2012 | 44.0015 | 0.40 | 0.92 | 44.01 | 79,118 | 0.01 | 0.02 | 16,347,906.08 | 1,776.39 |
08/23/2012 | 43.6022 | -0.25 | -0.57 | 43.62 | 17,104 | 0.02 | 0.04 | 16,199,573.60 | 1,760.24 |
08/22/2012 | 43.8535 | 0.16 | 0.37 | 43.86 | 29,787 | 0.01 | 0.01 | 16,292,951.59 | 1,770.38 |
08/21/2012 | 43.6937 | -0.13 | -0.32 | 43.69 | 44,380 | 0.00 | -0.01 | 16,233,572.33 | 1,763.90 |
08/20/2012 | 43.8251 | -0.19 | -0.41 | 43.81 | 30,340 | -0.02 | -0.03 | 16,282,381.48 | 1,769.60 |
08/17/2012 | 44.0113 | 0.17 | 0.39 | 44.00 | 19,873 | -0.01 | -0.03 | 16,351,573.07 | 1,777.07 |
08/16/2012 | 43.8404 | 0.13 | 0.30 | 43.83 | 40,216 | -0.01 | -0.02 | 16,288,076.34 | 1,770.20 |
08/15/2012 | 43.7065 | 0.10 | 0.25 | 43.70 | 58,336 | -0.01 | -0.01 | 16,238,307.06 | 1,764.77 |
08/14/2012 | 43.6025 | 0.19 | 0.41 | 43.61 | 131,475 | 0.01 | 0.02 | 16,199,694.64 | 1,760.76 |
08/13/2012 | 43.4169 | 0.01 | 0.05 | 43.39 | 26,705 | -0.03 | -0.06 | 16,130,717.07 | 1,753.25 |
08/10/2012 | 43.4036 | -0.08 | -0.18 | 43.39 | 116,839 | -0.01 | -0.03 | 16,125,779.75 | 1,752.90 |
08/09/2012 | 43.4825 | -0.06 | -0.14 | 43.47 | 99,925 | -0.01 | -0.03 | 16,155,097.70 | 1,756.07 |
08/08/2012 | 43.5396 | 0.26 | 0.60 | 43.52 | 37,635 | -0.02 | -0.05 | 16,176,323.13 | 1,758.36 |
08/07/2012 | 43.2811 | 0.14 | 0.32 | 43.26 | 51,919 | -0.02 | -0.05 | 16,080,283.07 | 1,748.31 |
08/06/2012 | 43.1388 | 0.07 | 0.16 | 43.15 | 92,986 | 0.01 | 0.03 | 16,027,406.00 | 1,742.61 |
08/03/2012 | 43.0712 | 0.48 | 1.13 | 43.06 | 34,810 | -0.01 | -0.03 | 16,002,275.11 | 1,739.83 |
08/02/2012 | 42.5902 | 0.06 | 0.14 | 42.57 | 234,501 | -0.02 | -0.05 | 15,823,595.75 | 1,720.38 |
08/01/2012 | 42.5277 | -0.34 | -0.79 | 42.52 | 35,424 | -0.01 | -0.02 | 15,800,369.29 | 1,717.84 |
07/31/2012 | 42.8659 | -0.39 | -0.90 | 42.88 | 64,085 | 0.01 | 0.03 | 15,926,016.01 | 1,731.48 |
07/30/2012 | 43.2565 | 0.06 | 0.16 | 43.24 | 233,805 | -0.02 | -0.04 | 16,071,128.05 | 1,747.25 |
07/27/2012 | 43.1931 | 0.76 | 1.79 | 43.17 | 55,842 | -0.02 | -0.05 | 16,047,563.78 | 1,744.64 |
07/26/2012 | 42.4289 | 0.75 | 1.80 | 42.42 | 57,330 | -0.01 | -0.02 | 15,763,654.42 | 1,713.75 |
07/25/2012 | 41.6825 | -0.20 | -0.50 | 41.66 | 119,700 | -0.02 | -0.05 | 15,486,323.65 | 1,683.57 |
07/24/2012 | 41.8862 | -0.21 | -0.50 | 41.86 | 32,900 | -0.03 | -0.06 | 15,562,020.33 | 1,691.79 |
07/23/2012 | 42.0956 | -0.29 | -0.68 | 42.08 | 75,431 | -0.02 | -0.04 | 15,639,838.29 | 1,700.23 |
07/20/2012 | 42.3857 | -0.33 | -0.75 | 42.39 | 56,000 | 0.00 | 0.01 | 15,747,600.38 | 1,712.05 |
07/19/2012 | 42.7117 | 0.14 | 0.33 | 42.69 | 62,819 | -0.02 | -0.05 | 20,139,913.48 | 1,725.20 |
07/18/2012 | 42.5702 | 0.14 | 0.33 | 42.54 | 49,911 | -0.03 | -0.07 | 20,073,178.75 | 1,719.56 |
07/17/2012 | 42.4319 | 0.18 | 0.43 | 42.39 | 62,386 | -0.04 | -0.10 | 20,007,968.70 | 1,713.96 |
07/16/2012 | 42.2488 | -0.23 | -0.54 | 42.23 | 48,141 | -0.02 | -0.04 | 19,921,619.35 | 1,706.55 |
07/13/2012 | 42.4809 | 0.55 | 1.31 | 42.50 | 46,960 | 0.02 | 0.04 | 20,031,067.70 | 1,715.88 |
07/12/2012 | 41.9346 | -0.21 | -0.50 | 41.92 | 28,689 | -0.01 | -0.03 | 19,773,476.96 | 1,693.79 |
07/11/2012 | 42.1406 | -0.25 | -0.59 | 42.16 | 38,605 | 0.02 | 0.05 | 19,870,604.04 | 1,702.10 |
07/10/2012 | 42.3938 | -0.06 | -0.16 | 42.41 | 26,816 | 0.02 | 0.04 | 19,989,974.10 | 1,712.31 |
07/09/2012 | 42.4578 | -0.06 | -0.14 | 42.44 | 32,120 | -0.02 | -0.04 | 20,020,189.01 | 1,714.88 |
07/06/2012 | 42.5153 | -0.09 | -0.19 | 42.49 | 13,000 | -0.03 | -0.06 | 20,047,275.02 | 1,717.15 |
07/05/2012 | 42.6023 | 0.25 | 0.59 | 42.61 | 22,670 | 0.01 | 0.02 | 20,088,323.13 | 1,720.65 |
07/03/2012 | 42.3532 | -0.08 | -0.19 | 42.33 | 11,900 | -0.02 | -0.05 | 19,970,857.81 | 1,710.56 |
07/02/2012 | 42.4334 | 0.13 | 0.31 | 42.41 | 46,217 | -0.02 | -0.06 | 20,008,658.51 | 1,713.99 |
06/29/2012 | 42.3050 | 0.96 | 2.32 | 42.26 | 22,488 | -0.04 | -0.11 | 19,948,114.31 | 1,708.77 |
06/28/2012 | 41.3415 | 0.06 | 0.12 | 41.36 | 138,768 | 0.02 | 0.04 | 11,225,488.01 | 1,669.89 |
06/27/2012 | 41.2855 | -0.03 | -0.07 | 41.27 | 90,858 | -0.02 | -0.04 | 11,210,283.97 | 1,667.61 |
06/26/2012 | 41.3184 | 0.36 | 0.88 | 41.36 | 31,290 | 0.04 | 0.10 | 11,219,221.23 | 1,669.07 |
06/25/2012 | 40.9605 | -0.42 | -1.01 | 40.99 | 54,157 | 0.03 | 0.07 | 15,218,099.93 | 1,654.60 |
06/22/2012 | 41.3846 | 0.13 | 0.29 | 41.41 | 38,908 | 0.03 | 0.06 | 15,375,644.91 | 1,671.67 |
06/21/2012 | 41.2569 | -1.09 | -2.55 | 41.28 | 42,444 | 0.02 | 0.06 | 21,516,777.17 | 1,666.50 |
06/20/2012 | 42.3433 | -0.08 | -0.19 | 42.34 | 42,444 | 0.00 | -0.01 | 22,083,348.09 | 1,710.35 |
06/19/2012 | 42.4230 | 0.14 | 0.33 | 42.40 | 153,145 | -0.02 | -0.05 | 22,124,919.79 | 1,713.65 |
06/18/2012 | 42.2822 | 0.30 | 0.69 | 42.27 | 54,879 | -0.01 | -0.03 | 24,165,610.33 | 1,707.91 |
06/15/2012 | 41.9854 | 0.33 | 0.79 | 42.02 | 107,700 | 0.03 | 0.08 | 13,499,597.03 | 1,696.09 |
06/14/2012 | 41.6582 | 0.66 | 1.63 | 41.64 | 65,620 | -0.02 | -0.04 | 13,394,417.40 | 1,682.84 |
06/13/2012 | 40.9943 | -0.53 | -1.28 | 40.97 | 54,400 | -0.02 | -0.06 | 13,180,933.57 | 1,655.95 |
06/12/2012 | 41.5223 | 0.37 | 0.90 | 41.51 | 32,995 | -0.01 | -0.03 | 29,959,593.61 | 1,677.38 |
06/11/2012 | 41.1550 | -0.53 | -1.30 | 41.17 | 40,742 | 0.02 | 0.04 | 29,694,591.62 | 1,662.51 |
06/08/2012 | 41.6880 | 0.53 | 1.31 | 41.66 | 36,888 | -0.03 | -0.07 | 30,079,216.85 | 1,684.01 |
06/07/2012 | 41.1534 | -0.11 | -0.27 | 41.20 | 575,789 | 0.05 | 0.11 | 29,693,442.16 | 1,662.43 |
06/06/2012 | 41.2595 | 0.69 | 1.70 | 41.23 | 75,247 | -0.03 | -0.07 | 29,770,004.68 | 1,666.71 |
06/05/2012 | 40.5690 | 0.01 | 0.02 | 40.55 | 35,840 | -0.02 | -0.05 | 29,271,770.01 | 1,638.90 |
06/04/2012 | 40.5561 | 0.36 | 0.90 | 40.58 | 90,100 | 0.02 | 0.06 | 29,262,449.95 | 1,638.36 |
06/01/2012 | 40.1957 | -0.82 | -2.00 | 40.22 | 174,620 | 0.02 | 0.06 | 29,002,471.58 | 1,623.83 |
05/31/2012 | 41.0174 | -0.13 | -0.32 | 41.01 | 35,756 | -0.01 | -0.02 | 29,595,299.10 | 1,657.02 |
05/30/2012 | 41.1452 | -0.48 | -1.13 | 41.17 | 39,537 | 0.02 | 0.06 | 29,687,512.21 | 1,662.17 |
05/29/2012 | 41.6208 | 0.45 | 1.09 | 41.59 | 47,220 | -0.03 | -0.07 | 30,030,704.22 | 1,681.37 |
05/25/2012 | 41.1700 | 0.08 | 0.19 | 41.18 | 32,522 | 0.01 | 0.02 | 29,705,466.70 | 1,663.34 |
05/24/2012 | 41.0935 | 0.35 | 0.83 | 41.07 | 206,080 | -0.02 | -0.06 | 29,650,216.49 | 1,660.23 |
05/23/2012 | 40.7480 | 0.23 | 0.57 | 40.75 | 144,936 | 0.00 | 0.00 | 29,400,933.45 | 1,646.26 |
05/22/2012 | 40.5156 | 0.16 | 0.42 | 40.50 | 31,923 | -0.02 | -0.04 | 29,233,284.69 | 1,636.93 |
05/21/2012 | 40.3548 | 0.26 | 0.65 | 40.36 | 92,251 | 0.01 | 0.01 | 43,241,455.42 | 1,630.41 |
05/18/2012 | 40.0912 | -0.24 | -0.60 | 40.08 | 804,726 | -0.01 | -0.03 | 24,917,897.28 | 1,619.74 |
05/17/2012 | 40.3328 | -0.65 | -1.61 | 40.29 | 187,140 | -0.04 | -0.11 | 25,068,060.13 | 1,629.48 |
05/16/2012 | 40.9851 | -0.13 | -0.32 | 41.01 | 48,821 | 0.02 | 0.06 | 25,473,529.09 | 1,656.00 |
05/15/2012 | 41.1185 | 0.02 | 0.05 | 41.15 | 242,855 | 0.03 | 0.08 | 25,556,405.54 | 1,661.37 |
05/14/2012 | 41.1020 | -0.42 | -1.01 | 41.12 | 98,362 | 0.02 | 0.04 | 25,546,179.12 | 1,660.69 |
05/11/2012 | 41.5230 | -0.05 | -0.12 | 41.54 | 91,829 | 0.02 | 0.04 | 25,807,812.36 | 1,677.77 |
05/10/2012 | 41.5724 | 0.21 | 0.51 | 41.54 | 44,891 | -0.03 | -0.08 | 25,838,536.28 | 1,679.82 |
05/09/2012 | 41.3579 | -0.19 | -0.46 | 41.37 | 78,594 | 0.01 | 0.03 | 33,976,805.50 | 1,671.14 |
05/08/2012 | 41.5508 | -0.19 | -0.46 | 41.55 | 115,379 | 0.00 | -0.00 | 40,367,890.92 | 1,679.31 |
05/07/2012 | 41.7429 | -0.05 | -0.12 | 41.72 | 263,859 | -0.02 | -0.05 | 44,728,804.09 | 1,687.12 |
05/04/2012 | 41.7917 | -0.62 | -1.46 | 41.81 | 203,710 | 0.02 | 0.04 | 44,781,090.23 | 1,689.05 |
05/03/2012 | 42.4126 | -0.13 | -0.31 | 42.41 | 173,491 | 0.00 | -0.01 | 41,205,187.69 | 1,714.14 |
05/02/2012 | 42.5432 | 0.15 | 0.35 | 42.51 | 26,050 | -0.03 | -0.08 | 41,332,021.32 | 1,719.40 |
05/01/2012 | 42.3927 | 0.03 | 0.07 | 42.39 | 148,881 | 0.00 | -0.01 | 41,185,781.68 | 1,713.30 |
04/30/2012 | 42.3644 | -0.19 | -0.47 | 42.35 | 520,874 | -0.01 | -0.03 | 41,158,374.74 | 1,712.14 |
04/27/2012 | 42.5563 | 0.77 | 1.84 | 42.58 | 76,706 | 0.02 | 0.06 | 66,878,613.48 | 1,719.82 |
04/26/2012 | 41.7912 | 0.35 | 0.82 | 41.81 | 151,470 | 0.02 | 0.04 | 61,497,052.29 | 1,688.88 |
04/25/2012 | 41.4457 | 0.41 | 1.02 | 41.45 | 51,906 | 0.00 | 0.01 | 60,988,699.47 | 1,674.90 |
04/24/2012 | 41.0339 | -0.21 | -0.51 | 41.07 | 297,000 | 0.04 | 0.09 | 50,124,230.62 | 1,658.24 |
04/23/2012 | 41.2424 | -0.66 | -1.60 | 41.25 | 315,003 | 0.01 | 0.02 | 50,378,918.55 | 1,666.65 |
04/20/2012 | 41.9060 | 0.10 | 0.24 | 41.90 | 538,817 | -0.01 | -0.01 | 70,047,211.06 | 1,693.53 |
04/19/2012 | 41.8088 | -0.23 | -0.55 | 41.79 | 57,784 | -0.02 | -0.04 | 69,884,633.68 | 1,689.58 |
04/18/2012 | 42.0373 | -0.03 | -0.07 | 42.05 | 49,700 | 0.01 | 0.03 | 78,674,042.80 | 1,698.92 |
04/17/2012 | 42.0693 | 0.64 | 1.54 | 42.09 | 497,145 | 0.02 | 0.05 | 61,906,314.38 | 1,700.20 |
04/16/2012 | 41.4308 | 0.17 | 0.41 | 41.45 | 87,992 | 0.02 | 0.05 | 60,966,776.34 | 1,674.43 |
04/13/2012 | 41.2568 | -0.20 | -0.48 | 41.27 | 39,682 | 0.01 | 0.03 | 68,961,940.96 | 1,667.34 |
04/12/2012 | 41.4581 | 0.44 | 1.07 | 41.47 | 95,290 | 0.01 | 0.03 | 69,298,464.57 | 1,675.46 |
04/11/2012 | 41.0229 | 0.44 | 1.08 | 41.02 | 95,291 | 0.00 | -0.01 | 68,571,012.55 | 1,657.86 |
04/10/2012 | 40.5788 | -0.74 | -1.79 | 40.60 | 95,523 | 0.02 | 0.05 | 67,828,755.98 | 1,639.90 |
04/09/2012 | 41.3190 | -0.37 | -0.89 | 41.37 | 87,306 | 0.05 | 0.12 | 69,065,995.67 | 1,669.80 |
04/05/2012 | 41.6938 | 0.19 | 0.46 | 41.66 | 41,563 | -0.03 | -0.08 | 69,692,521.43 | 1,684.88 |
04/04/2012 | 41.4998 | -0.33 | -0.79 | 41.52 | 129,307 | 0.02 | 0.05 | 69,368,273.91 | 1,677.05 |
04/03/2012 | 41.8332 | -0.20 | -0.50 | 41.83 | 48,222 | 0.00 | -0.01 | 69,925,543.53 | 1,690.51 |
04/02/2012 | 42.0366 | 0.13 | 0.31 | 42.03 | 105,726 | -0.01 | -0.02 | 70,265,482.50 | 1,698.95 |
03/30/2012 | 41.9093 | 0.02 | 0.05 | 41.89 | 113,350 | -0.02 | -0.05 | 70,052,655.29 | 1,693.77 |
03/29/2012 | 41.8903 | -0.17 | -0.40 | 41.87 | 167,450 | -0.02 | -0.05 | 70,021,018.27 | 1,692.98 |
03/28/2012 | 42.0645 | -0.24 | -0.57 | 42.08 | 237,983 | 0.02 | 0.04 | 70,312,067.73 | 1,700.00 |
03/27/2012 | 42.3012 | 0.00 | 0 | 42.28 | 371,457 | -0.02 | -0.05 | 70,707,734.23 | 1,709.63 |
03/26/2012 | 42.2980 | 0.60 | 1.44 | 42.27 | 498,286 | -0.03 | -0.07 | 70,702,397.34 | 1,709.53 |
03/23/2012 | 41.7026 | 0.13 | 0.31 | 41.72 | 170,433 | 0.02 | 0.04 | 69,707,236.99 | 1,685.42 |
03/22/2012 | 41.5716 | -0.07 | -0.17 | 41.61 | 59,507 | 0.04 | 0.09 | 69,488,184.05 | 1,680.10 |
03/21/2012 | 41.6443 | 0.16 | 0.39 | 41.66 | 137,424 | 0.02 | 0.04 | 69,609,756.25 | 1,683.03 |
03/20/2012 | 41.4809 | 0.13 | 0.31 | 41.48 | 79,478 | 0.00 | -0.00 | 58,966,427.29 | 1,676.49 |
03/19/2012 | 41.3547 | -0.04 | -0.12 | 41.34 | 506,673 | -0.01 | -0.04 | 58,786,975.70 | 1,671.37 |
03/16/2012 | 41.3983 | -0.09 | -0.22 | 41.41 | 307,176 | 0.01 | 0.03 | 58,848,922.61 | 1,673.09 |
03/15/2012 | 41.4904 | 0.17 | 0.41 | 41.49 | 151,828 | 0.00 | -0.00 | 58,979,908.00 | 1,676.80 |
03/14/2012 | 41.3187 | 0.11 | 0.29 | 41.31 | 222,871 | -0.01 | -0.02 | 58,735,760.80 | 1,669.84 |
03/13/2012 | 41.2041 | 0.22 | 0.51 | 41.19 | 257,310 | -0.01 | -0.03 | 58,572,845.96 | 1,665.19 |
03/12/2012 | 40.9883 | 0.04 | 0.10 | 40.98 | 90,946 | -0.01 | -0.02 | 58,266,161.81 | 1,656.55 |
03/09/2012 | 40.9472 | 0.27 | 0.66 | 40.95 | 286,555 | 0.00 | 0.01 | 58,207,781.64 | 1,654.84 |
03/08/2012 | 40.6810 | 0.51 | 1.27 | 40.69 | 231,746 | 0.01 | 0.02 | 57,829,243.58 | 1,644.06 |
03/07/2012 | 40.1723 | 0.40 | 1.01 | 40.20 | 147,466 | 0.03 | 0.07 | 57,106,123.31 | 1,623.81 |
03/06/2012 | 39.7746 | -0.35 | -0.87 | 39.77 | 307,808 | 0.00 | -0.01 | 78,416,802.72 | 1,607.71 |
03/05/2012 | 40.1222 | 0.15 | 0.38 | 40.13 | 231,236 | 0.01 | 0.02 | 79,102,249.00 | 1,621.97 |
03/02/2012 | 39.9679 | -0.17 | -0.42 | 39.96 | 124,147 | -0.01 | -0.02 | 78,798,027.12 | 1,615.78 |
03/01/2012 | 40.1410 | 0.20 | 0.50 | 40.13 | 404,958 | -0.01 | -0.03 | 79,139,169.74 | 1,622.76 |
02/29/2012 | 39.9396 | -0.14 | -0.35 | 39.97 | 347,766 | 0.03 | 0.08 | 82,736,019.50 | 1,614.60 |
02/28/2012 | 40.0772 | 0.37 | 0.93 | 40.08 | 151,775 | 0.00 | -0.01 | 77,009,520.77 | 1,620.15 |
02/27/2012 | 39.7103 | 0.09 | 0.23 | 39.75 | 224,866 | 0.04 | 0.10 | 96,159,767.54 | 1,605.36 |
02/24/2012 | 39.6228 | 0.08 | 0.20 | 39.63 | 217,575 | 0.01 | 0.02 | 95,947,799.38 | 1,601.77 |
02/23/2012 | 39.5422 | 0.02 | 0.05 | 39.54 | 403,763 | 0.00 | -0.01 | 95,752,690.50 | 1,598.50 |
02/22/2012 | 39.5243 | -0.19 | -0.50 | 39.50 | 426,729 | -0.02 | -0.06 | 77,923,450.41 | 1,597.76 |
02/21/2012 | 39.7168 | -0.30 | -0.75 | 39.70 | 606,083 | -0.02 | -0.04 | 78,302,922.11 | 1,605.60 |
02/17/2012 | 40.0152 | 0.37 | 0.93 | 40.04 | 287,672 | 0.02 | 0.06 | 68,887,350.35 | 1,617.62 |
02/16/2012 | 39.6477 | 0.19 | 0.48 | 39.62 | 736,647 | -0.03 | -0.07 | 56,360,420.31 | 1,602.74 |
02/15/2012 | 39.4573 | -0.36 | -0.90 | 39.44 | 465,843 | -0.02 | -0.04 | 56,089,731.27 | 1,595.02 |
02/14/2012 | 39.8215 | 0.16 | 0.40 | 39.81 | 280,416 | -0.01 | -0.03 | 48,643,224.05 | 1,609.94 |
02/13/2012 | 39.6629 | 0.13 | 0.30 | 39.65 | 395,991 | -0.02 | -0.04 | 48,449,441.41 | 1,603.51 |
02/10/2012 | 39.5351 | -0.12 | -0.28 | 39.50 | 230,052 | -0.04 | -0.09 | 48,293,342.85 | 1,598.50 |
02/09/2012 | 39.6516 | 0.11 | 0.28 | 39.66 | 29,951 | 0.01 | 0.03 | 48,435,708.20 | 1,603.19 |
02/08/2012 | 39.5385 | 0.03 | 0.08 | 39.53 | 182,484 | -0.01 | -0.02 | 42,366,743.84 | 1,598.63 |
02/07/2012 | 39.5113 | 0.00 | 0 | 39.52 | 124,320 | 0.01 | 0.03 | 42,337,612.94 | 1,597.60 |
02/06/2012 | 39.5068 | -0.13 | -0.30 | 39.50 | | -0.01 | -0.03 | 42,332,753.34 | 1,597.49 |
02/03/2012 | 39.6336 | 0.39 | 0.99 | 39.63 | 77,693 | -0.01 | -0.02 | 42,468,671.59 | 1,602.63 |
02/02/2012 | 39.2434 | 0.25 | 0.64 | 39.25 | 293,049 | 0.01 | 0.03 | 53,823,583.31 | 1,586.86 |
02/01/2012 | 38.9919 | 0.08 | 0.21 | 38.99 | 147,679 | 0.00 | -0.00 | 53,478,605.38 | 1,576.68 |
01/31/2012 | 38.9102 | -0.04 | -0.10 | 38.92 | 56,397 | 0.01 | 0.02 | 53,366,580.64 | 1,573.36 |
01/30/2012 | 38.9486 | -0.19 | -0.49 | 38.94 | 103,375 | -0.01 | -0.03 | 53,419,152.60 | 1,574.89 |
01/27/2012 | 39.1400 | 0.08 | 0.20 | 39.19 | 340,833 | 0.05 | 0.12 | 53,681,671.24 | 1,582.57 |
01/26/2012 | 39.0633 | -0.05 | -0.13 | 39.03 | | -0.03 | -0.09 | 53,576,470.69 | 1,579.45 |
01/25/2012 | 39.1084 | 0.17 | 0.44 | 39.14 | 132,613 | 0.03 | 0.09 | 53,638,390.17 | 1,581.21 |
01/24/2012 | 38.9431 | 0.20 | 0.52 | 38.95 | 108,807 | 0.01 | 0.02 | 41,728,792.18 | 1,574.56 |
01/23/2012 | 38.7425 | -0.04 | -0.13 | 38.76 | 108,807 | 0.01 | 0.04 | 64,759,226.33 | 1,566.42 |
01/20/2012 | 38.7863 | -0.29 | -0.74 | 38.78 | 154,758 | -0.01 | -0.02 | 64,832,505.43 | 1,568.26 |
01/19/2012 | 39.0784 | 0.34 | 0.88 | 39.05 | 152,491 | -0.03 | -0.07 | 59,458,951.09 | 1,580.05 |
01/18/2012 | 38.7398 | 0.56 | 1.47 | 38.73 | | -0.01 | -0.03 | 58,943,879.07 | 1,566.43 |
01/17/2012 | 38.1830 | 0.39 | 1.03 | 38.20 | | 0.01 | 0.04 | 58,096,665.57 | 1,543.88 |
01/13/2012 | 37.7914 | -0.04 | -0.11 | 37.78 | | -0.01 | -0.04 | 57,500,767.79 | 1,527.96 |
01/12/2012 | 37.8308 | -0.06 | -0.16 | 37.84 | | 0.01 | 0.02 | 57,560,753.53 | 1,529.54 |
01/11/2012 | 37.8900 | -0.04 | -0.11 | 37.90 | | 0.01 | 0.02 | 57,650,882.54 | 1,531.92 |
01/10/2012 | 37.9319 | 0.19 | 0.50 | 37.94 | 59,200 | 0.01 | 0.02 | 120,302,063.55 | 1,533.61 |
01/09/2012 | 37.7434 | -0.01 | -0.03 | 37.74 | 75,074 | 0.00 | -0.01 | 119,704,206.58 | 1,525.96 |
01/06/2012 | 37.7498 | 0.15 | 0.40 | 37.75 | 247,044 | 0.00 | 0.00 | 119,724,671.81 | 1,526.17 |
01/05/2012 | 37.5970 | -0.04 | -0.11 | 37.60 | 147,041 | 0.00 | 0.01 | 119,239,900.44 | 1,520.00 |
01/04/2012 | 37.6375 | 0.06 | 0.21 | 37.64 | 89,586 | 0.00 | -0.00 | 119,368,398.65 | 1,521.63 |
01/03/2012 | 37.5780 | 0.32 | 0.89 | 37.58 | 39,483 | 0.00 | 0.01 | 119,179,797.50 | 1,519.39 |
12/30/2011 | 37.2547 | -0.25 | -0.67 | 37.24 | 38,430 | -0.02 | -0.05 | 118,154,303.33 | 1,506.25 |
12/29/2011 | 37.5044 | 0.22 | 0.56 | 37.49 | 66,620 | -0.01 | -0.03 | 73,941,179.43 | 1,516.40 |
12/28/2011 | 37.2887 | -0.29 | -0.77 | 37.35 | 208,028 | 0.06 | 0.17 | 118,262,268.09 | 1,507.70 |
12/27/2011 | 37.5756 | -0.05 | -0.13 | 37.59 | 484,869 | 0.02 | 0.05 | 119,172,246.30 | 1,518.41 |
12/23/2011 | 37.6267 | 0.29 | 0.78 | 37.63 | 16,750 | 0.00 | 0.00 | 119,334,212.35 | 1,520.32 |
12/22/2011 | 37.3414 | 0.03 | 0.05 | 37.32 | | -0.02 | -0.06 | 129,631,764.94 | 1,508.80 |
12/21/2011 | 37.3160 | -0.00 | 0 | 37.32 | | 0.00 | 0.01 | 129,543,617.97 | 1,507.79 |
12/20/2011 | 37.3171 | 0.00 | 0 | 36.34 | | -0.98 | -2.62 | 129,547,612.54 | 1,507.94 |