VanEck Gaming ETF - BJK |
Date | NAV | Change | % Change | Last Trade | Volume | Premium/Discount | % Premium/Discount | Premium/Discount | AUM | Index Level |
08/16/22 | 38.51239000 | -0.08 | -0.21 | 38.34000000 | 3327 | -0.17000000 | -0.45 | -0.17000000 | 72,210,731.35 | 1,511.51 |
08/15/22 | 38.59313000 | -0.09 | -0.23 | 38.60510000 | 5217 | 0.01000000 | 0.03 | 0.01000000 | 72,362,127.41 | 1,515.05 |
08/12/22 | 38.68395000 | 0.97 | 2.56 | 38.71220000 | 12757 | 0.03000000 | 0.07 | 0.03000000 | 72,532,408.18 | 1,516.58 |
08/11/22 | 37.71867000 | 0.36 | 0.97 | 37.63000000 | 4593 | -0.09000000 | -0.24 | -0.09000000 | 70,722,499.87 | 1,483.73 |
08/10/22 | 37.35743000 | 0.88 | 2.41 | 37.25000000 | 5318 | -0.11000000 | -0.29 | -0.11000000 | 70,045,188.11 | 1,464.99 |
08/09/22 | 36.47849000 | -0.49 | -1.32 | 36.28000000 | 2784 | -0.20000000 | -0.54 | -0.20000000 | 68,397,177.35 | 1,435.38 |
08/08/22 | 36.96635000 | 0.13 | 0.34 | 36.82000000 | 4444 | -0.15000000 | -0.40 | -0.15000000 | 69,311,904.06 | 1,455.03 |
08/05/22 | 36.83931000 | -0.17 | -0.45 | 36.82000000 | 4778 | -0.02000000 | -0.05 | -0.02000000 | 69,073,700.86 | 1,447.93 |
08/04/22 | 37.00632000 | 0.19 | 0.51 | 37.00000000 | 4799 | -0.01000000 | -0.02 | -0.01000000 | 69,386,844.28 | 1,453.07 |
08/03/22 | 36.82030000 | 0.43 | 1.19 | 36.87000000 | 6124 | 0.05000000 | 0.13 | 0.05000000 | 69,038,070.16 | 1,442.77 |
08/02/22 | 36.38905000 | 0.06 | 0.15 | 36.43000000 | 1633 | 0.04000000 | 0.11 | 0.04000000 | 68,229,475.11 | 1,430.05 |
08/01/22 | 36.33379000 | 0.06 | 0.17 | 36.16000000 | 4091 | -0.17000000 | -0.48 | -0.17000000 | 68,125,857.72 | 1,428.81 |
07/29/22 | 36.27067000 | -0.02 | -0.04 | 36.29000000 | 1998 | 0.02000000 | 0.05 | 0.02000000 | 68,007,507.08 | 1,421.85 |
07/28/22 | 36.28633000 | 0.33 | 0.93 | 36.04000000 | 6026 | -0.25000000 | -0.68 | -0.25000000 | 68,036,865.72 | 1,421.94 |
07/27/22 | 35.95159000 | 1.00 | 2.87 | 36.00000000 | 4454 | 0.05000000 | 0.13 | 0.05000000 | 67,409,239.74 | 1,406.52 |
07/26/22 | 34.94921000 | -0.60 | -1.69 | 34.84000000 | 11505 | -0.11000000 | -0.31 | -0.11000000 | 65,529,771.71 | 1,377.19 |
07/25/22 | 35.54857000 | 0.11 | 0.31 | 35.55400000 | 3387 | 0.01000000 | 0.02 | 0.01000000 | 66,653,569.94 | 1,395.17 |
07/22/22 | 35.43829000 | 0.04 | 0.10 | 35.26000000 | 3125 | -0.18000000 | -0.50 | -0.18000000 | 66,446,790.20 | 1,395.69 |
07/21/22 | 35.40160000 | 0.13 | 0.36 | 35.35000000 | 2886 | -0.05000000 | -0.15 | -0.05000000 | 66,378,005.90 | 1,387.62 |
07/20/22 | 35.27531000 | 0.44 | 1.25 | 35.21000000 | 17158 | -0.07000000 | -0.19 | -0.07000000 | 66,141,198.74 | 1,387.12 |
07/19/22 | 34.83986000 | 0.81 | 2.37 | 34.71000000 | 2760 | -0.13000000 | -0.37 | -0.13000000 | 65,324,731.87 | 1,363.34 |
07/18/22 | 34.03338000 | 0.28 | 0.83 | 33.84000000 | 5281 | -0.19000000 | -0.57 | -0.19000000 | 63,812,590.48 | 1,342.43 |
07/15/22 | 33.75429000 | 0.86 | 2.61 | 33.80580000 | 3633 | 0.05000000 | 0.15 | 0.05000000 | 63,289,291.98 | 1,323.81 |
07/14/22 | 32.89674000 | -0.24 | -0.72 | 32.87000000 | 3234 | -0.03000000 | -0.08 | -0.03000000 | 61,681,396.66 | 1,293.93 |
07/13/22 | 33.13461000 | 0.06 | 0.18 | 33.07000000 | 4688 | -0.06000000 | -0.19 | -0.06000000 | 62,127,397.39 | 1,301.16 |
07/12/22 | 33.07344000 | 0.19 | 0.59 | 33.00000000 | 3696 | -0.07000000 | -0.22 | -0.07000000 | 62,839,538.68 | 1,300.81 |
07/11/22 | 32.87958000 | -1.24 | -3.62 | 32.68000000 | 8886 | -0.20000000 | -0.61 | -0.20000000 | 62,471,210.87 | 1,293.02 |
07/08/22 | 34.11471000 | -0.30 | -0.89 | 33.98000000 | 5570 | -0.13000000 | -0.39 | -0.13000000 | 64,817,952.34 | 1,339.81 |
07/07/22 | 34.41942000 | 0.40 | 1.16 | 34.27000000 | 4884 | -0.15000000 | -0.43 | -0.15000000 | 65,396,901.00 | 1,347.97 |
07/06/22 | 34.02311000 | -0.10 | -0.29 | 33.97000000 | 4270 | -0.05000000 | -0.16 | -0.05000000 | 64,643,917.27 | 1,335.07 |
07/05/22 | 34.12357000 | -0.19 | -0.54 | 34.06000000 | 20372 | -0.06000000 | -0.19 | -0.06000000 | 64,834,787.60 | 1,337.81 |
07/01/22 | 34.30908000 | 0.32 | 0.93 | 34.48000000 | 4074 | 0.17000000 | 0.50 | 0.17000000 | 65,187,251.64 | 1,341.91 |
06/30/22 | 33.99386000 | -0.28 | -0.81 | 33.92000000 | 6788 | -0.07000000 | -0.22 | -0.07000000 | 65,438,171.29 | 1,332.56 |
06/29/22 | 34.26986000 | -0.47 | -1.34 | 34.20000000 | 3717 | -0.07000000 | -0.20 | -0.07000000 | 65,969,489.48 | 1,346.47 |
06/28/22 | 34.73678000 | -0.13 | -0.37 | 34.74000000 | 8661 | 0.00000000 | 0.01 | 0.00000000 | 66,868,301.85 | 1,371.38 |
06/27/22 | 34.86593000 | -0.05 | -0.14 | 34.73000000 | 14456 | -0.14000000 | -0.39 | -0.14000000 | 67,116,909.57 | 1,372.44 |
06/24/22 | 34.91347000 | 1.67 | 5.04 | 34.85000000 | 12210 | -0.06000000 | -0.18 | -0.06000000 | 67,208,422.52 | 1,360.61 |
06/23/22 | 33.23929000 | 0.01 | 0.03 | 33.20000000 | 3578 | -0.04000000 | -0.12 | -0.04000000 | 63,985,637.66 | 1,303.09 |
06/22/22 | 33.22807000 | -0.22 | -0.66 | 33.19000000 | 6842 | -0.04000000 | -0.11 | -0.04000000 | 63,964,031.61 | 1,303.73 |
06/21/22 | 33.44895000 | 0.74 | 2.25 | 33.50000000 | 6046 | 0.05000000 | 0.15 | 0.05000000 | 64,389,233.15 | 1,314.10 |
06/17/22 | 32.71154000 | 0.28 | 0.85 | 32.62000000 | 8491 | -0.09000000 | -0.28 | -0.09000000 | 62,969,723.46 | 1,284.66 |
06/16/22 | 32.43580000 | -1.31 | -3.88 | 32.35000000 | 7658 | -0.09000000 | -0.26 | -0.09000000 | 63,249,819.09 | 1,280.10 |
06/15/22 | 33.74647000 | 0.76 | 2.31 | 33.70000000 | 5848 | -0.05000000 | -0.14 | -0.05000000 | 65,805,622.61 | 1,322.53 |
06/14/22 | 32.98319000 | 0.17 | 0.51 | 32.84000000 | 8198 | -0.14000000 | -0.43 | -0.14000000 | 66,790,950.24 | 1,298.27 |
06/13/22 | 32.81628000 | -2.12 | -6.07 | 32.42000000 | 97750 | -0.40000000 | -1.21 | -0.40000000 | 66,452,960.17 | 1,299.81 |
06/10/22 | 34.93755000 | -1.46 | -4.02 | 34.88000000 | 4313 | -0.06000000 | -0.16 | -0.06000000 | 70,748,541.45 | 1,379.06 |
06/09/22 | 36.40184000 | -0.86 | -2.30 | 36.31000000 | 5407 | -0.09000000 | -0.25 | -0.09000000 | 73,713,718.74 | 1,436.52 |
06/08/22 | 37.25914000 | 0.28 | 0.77 | 37.20000000 | 40062 | -0.06000000 | -0.16 | -0.06000000 | 75,449,767.39 | 1,465.92 |
06/07/22 | 36.97504000 | 0.07 | 0.20 | 36.69000000 | 6340 | -0.29000000 | -0.77 | -0.29000000 | 74,874,461.85 | 1,447.82 |
06/06/22 | 36.90274000 | 0.52 | 1.42 | 36.76000000 | 4894 | -0.14000000 | -0.39 | -0.14000000 | 74,728,050.00 | 1,448.49 |
06/03/22 | 36.38679000 | -0.50 | -1.34 | 36.19000000 | 6230 | -0.20000000 | -0.54 | -0.20000000 | 73,683,254.63 | 1,428.63 |
06/02/22 | 36.88197000 | 0.69 | 1.89 | 36.80000000 | 5914 | -0.08000000 | -0.22 | -0.08000000 | 74,685,994.08 | 1,440.63 |
06/01/22 | 36.19694000 | -0.41 | -1.12 | 35.98000000 | 2747 | -0.22000000 | -0.60 | -0.22000000 | 73,298,810.47 | 1,423.50 |
05/31/22 | 36.60611000 | -0.06 | -0.17 | 36.45000000 | 4974 | -0.16000000 | -0.43 | -0.16000000 | 74,127,365.00 | 1,438.11 |
05/27/22 | 36.66781000 | 0.81 | 2.25 | 36.61000000 | 5568 | -0.06000000 | -0.16 | -0.06000000 | 74,252,315.92 | 1,435.86 |
05/26/22 | 35.86007000 | 1.10 | 3.16 | 35.92000000 | 10794 | 0.06000000 | 0.17 | 0.06000000 | 72,616,639.26 | 1,398.97 |
05/25/22 | 34.76096000 | 0.38 | 1.12 | 34.51000000 | 7969 | -0.25000000 | -0.72 | -0.25000000 | 70,390,939.65 | 1,361.81 |
05/24/22 | 34.37756000 | -1.11 | -3.13 | 34.23000000 | 11285 | -0.15000000 | -0.43 | -0.15000000 | 69,614,562.11 | 1,349.40 |
05/23/22 | 35.48665000 | 0.12 | 0.35 | 35.39000000 | 15049 | -0.10000000 | -0.27 | -0.10000000 | 72,747,629.60 | 1,392.33 |
05/20/22 | 35.36204000 | 0.39 | 1.12 | 35.22000000 | 32120 | -0.14000000 | -0.40 | -0.14000000 | 73,376,227.61 | 1,389.64 |
05/19/22 | 34.96948000 | 0.35 | 1.00 | 34.87000000 | 12544 | -0.10000000 | -0.28 | -0.10000000 | 73,435,910.00 | 1,370.55 |
05/18/22 | 34.62226000 | -0.78 | -2.21 | 34.41000000 | 31422 | -0.21000000 | -0.61 | -0.21000000 | 72,706,744.34 | 1,369.86 |
05/17/22 | 35.40600000 | 0.67 | 1.93 | 35.21000000 | 4866 | -0.20000000 | -0.55 | -0.20000000 | 74,352,603.54 | 1,386.51 |
05/16/22 | 34.73609000 | -0.42 | -1.20 | 34.80500000 | 10459 | 0.07000000 | 0.20 | 0.07000000 | 72,945,798.77 | 1,361.74 |
05/13/22 | 35.15630000 | 2.10 | 6.36 | 35.09000000 | 14391 | -0.07000000 | -0.19 | -0.07000000 | 73,828,234.59 | 1,375.36 |
05/12/22 | 33.05459000 | 0.01 | 0.04 | 32.90000000 | 24665 | -0.15000000 | -0.47 | -0.15000000 | 69,414,634.80 | 1,299.20 |
05/11/22 | 33.04169000 | -0.25 | -0.75 | 32.93000000 | 8048 | -0.11000000 | -0.34 | -0.11000000 | 69,387,545.84 | 1,306.83 |
05/10/22 | 33.29205000 | 0.04 | 0.13 | 33.19000000 | 15148 | -0.10000000 | -0.31 | -0.10000000 | 69,913,306.82 | 1,306.84 |
05/09/22 | 33.24812000 | -2.42 | -6.78 | 33.09000000 | 20285 | -0.16000000 | -0.48 | -0.16000000 | 69,821,045.23 | 1,316.14 |
05/06/22 | 35.66548000 | -0.81 | -2.21 | 35.47000000 | 8578 | -0.20000000 | -0.55 | -0.20000000 | 74,897,502.89 | 1,403.89 |
05/05/22 | 36.47156000 | -1.73 | -4.54 | 36.30000000 | 13741 | -0.17000000 | -0.47 | -0.17000000 | 76,590,284.93 | 1,440.21 |
05/04/22 | 38.20534000 | 0.58 | 1.55 | 38.35000000 | 10666 | 0.14000000 | 0.38 | 0.14000000 | 80,231,218.47 | 1,486.64 |
05/03/22 | 37.62323000 | 0.45 | 1.20 | 37.70000000 | 9012 | 0.08000000 | 0.20 | 0.08000000 | 79,008,772.73 | 1,475.26 |
05/02/22 | 37.17597000 | 0.33 | 0.90 | 36.91000000 | 9749 | -0.27000000 | -0.72 | -0.27000000 | 78,069,541.88 | 1,464.27 |
04/29/22 | 36.84444000 | -0.41 | -1.10 | 36.77000000 | 5221 | -0.07000000 | -0.20 | -0.07000000 | 77,373,319.16 | 1,458.15 |
04/28/22 | 37.25384000 | 1.08 | 2.98 | 37.33000000 | 9914 | 0.08000000 | 0.20 | 0.08000000 | 78,233,070.42 | 1,456.38 |
04/27/22 | 36.17410000 | 0.04 | 0.10 | 36.10000000 | 7412 | -0.07000000 | -0.20 | -0.07000000 | 75,965,612.34 | 1,419.24 |
04/26/22 | 36.13697000 | -1.07 | -2.89 | 36.12000000 | 19800 | -0.02000000 | -0.05 | -0.02000000 | 75,887,636.16 | 1,427.22 |
04/25/22 | 37.21107000 | 0.11 | 0.31 | 37.17000000 | 17716 | -0.04000000 | -0.11 | -0.04000000 | 78,143,238.10 | 1,459.47 |
04/22/22 | 37.09729000 | -0.76 | -2.01 | 37.01000000 | 9343 | -0.09000000 | -0.24 | -0.09000000 | 79,759,177.32 | 1,463.88 |
04/21/22 | 37.85835000 | -1.16 | -2.99 | 37.80000000 | 18103 | -0.06000000 | -0.15 | -0.06000000 | 81,395,452.02 | 1,497.94 |
04/20/22 | 39.02333000 | 0.06 | 0.15 | 38.85000000 | 7268 | -0.17000000 | -0.44 | -0.17000000 | 83,900,163.94 | 1,533.23 |
04/19/22 | 38.96591000 | 0.77 | 2.03 | 38.99000000 | 14885 | 0.02000000 | 0.06 | 0.02000000 | 85,724,997.54 | 1,524.50 |
04/18/22 | 38.19138000 | -0.31 | -0.80 | 37.96000000 | 4769 | -0.23000000 | -0.61 | -0.23000000 | 84,021,042.36 | 1,506.39 |
04/14/22 | 38.50015000 | 0.13 | 0.33 | 38.57990000 | 10810 | 0.08000000 | 0.21 | 0.08000000 | 84,700,337.62 | 1,514.43 |
04/13/22 | 38.37391000 | 0.60 | 1.60 | 38.36000000 | 9038 | -0.01000000 | -0.04 | -0.01000000 | 84,422,602.21 | 1,502.58 |
04/12/22 | 37.76947000 | -0.03 | -0.07 | 37.52000000 | 8881 | -0.25000000 | -0.66 | -0.25000000 | 83,092,836.63 | 1,486.01 |
04/11/22 | 37.79480000 | -0.25 | -0.66 | 37.67000000 | 9603 | -0.12000000 | -0.33 | -0.12000000 | 83,148,553.83 | 1,485.30 |
04/08/22 | 38.04437000 | -0.55 | -1.43 | 38.01500000 | 8755 | -0.03000000 | -0.08 | -0.03000000 | 83,697,610.31 | 1,494.78 |
04/07/22 | 38.59464000 | -0.57 | -1.45 | 38.50000000 | 9763 | -0.09000000 | -0.25 | -0.09000000 | 84,908,200.03 | 1,510.11 |
04/06/22 | 39.16428000 | -1.32 | -3.26 | 38.89000000 | 58040 | -0.27000000 | -0.70 | -0.27000000 | 86,161,425.93 | 1,538.52 |
04/05/22 | 40.48200000 | -0.61 | -1.48 | 40.32000000 | 10386 | -0.16000000 | -0.40 | -0.16000000 | 89,060,389.88 | 1,592.65 |
04/04/22 | 41.09045000 | 0.81 | 2.01 | 40.97000000 | 15734 | -0.12000000 | -0.29 | -0.12000000 | 90,398,999.65 | 1,609.03 |
04/01/22 | 40.27982000 | 0.28 | 0.70 | 40.24000000 | 19404 | -0.04000000 | -0.10 | -0.04000000 | 88,615,608.31 | 1,578.79 |
03/31/22 | 40.00171000 | -0.88 | -2.14 | 39.85000000 | 5009 | -0.15000000 | -0.38 | -0.15000000 | 88,003,757.21 | 1,577.38 |
03/30/22 | 40.87758000 | -0.32 | -0.77 | 40.77000000 | 5277 | -0.11000000 | -0.26 | -0.11000000 | 89,930,665.64 | 1,605.07 |
03/29/22 | 41.19445000 | 1.35 | 3.39 | 41.20000000 | 11367 | 0.01000000 | 0.01 | 0.01000000 | 90,627,780.44 | 1,611.07 |
03/28/22 | 39.84510000 | -0.22 | -0.54 | 39.68000000 | 5447 | -0.17000000 | -0.41 | -0.17000000 | 87,659,219.69 | 1,557.98 |
03/25/22 | 40.06034000 | -0.21 | -0.53 | 40.08000000 | 6676 | 0.02000000 | 0.05 | 0.02000000 | 88,132,746.11 | 1,568.54 |
03/24/22 | 40.27351000 | 0.44 | 1.09 | 40.13000000 | 3651 | -0.14000000 | -0.36 | -0.14000000 | 88,601,712.81 | 1,577.32 |
03/23/22 | 39.83754000 | -0.63 | -1.55 | 39.65000000 | 10553 | -0.19000000 | -0.47 | -0.19000000 | 87,642,594.27 | 1,568.66 |
03/22/22 | 40.46360000 | 0.51 | 1.27 | 40.49000000 | 8513 | 0.03000000 | 0.07 | 0.03000000 | 89,019,924.59 | 1,584.30 |
03/21/22 | 39.95633000 | -0.92 | -2.24 | 39.74000000 | 12334 | -0.22000000 | -0.54 | -0.22000000 | 87,903,936.51 | 1,566.61 |
03/18/22 | 40.87233000 | 0.91 | 2.27 | 40.70000000 | 10525 | -0.17000000 | -0.42 | -0.17000000 | 89,919,120.47 | 1,593.56 |
03/17/22 | 39.96569000 | 0.52 | 1.31 | 39.82430000 | 12057 | -0.14000000 | -0.35 | -0.14000000 | 87,924,528.26 | 1,566.32 |
03/16/22 | 39.45053000 | 2.52 | 6.83 | 39.70000000 | 27842 | 0.25000000 | 0.63 | 0.25000000 | 86,791,159.97 | 1,531.93 |
03/15/22 | 36.92709000 | 0.46 | 1.27 | 36.85000000 | 15767 | -0.08000000 | -0.21 | -0.08000000 | 81,239,608.43 | 1,441.37 |
03/14/22 | 36.46348000 | -1.28 | -3.39 | 36.06000000 | 11444 | -0.40000000 | -1.11 | -0.40000000 | 80,219,657.92 | 1,437.93 |
03/11/22 | 37.74409000 | -0.64 | -1.65 | 37.55000000 | 11590 | -0.19000000 | -0.51 | -0.19000000 | 83,037,003.84 | 1,488.62 |
03/10/22 | 38.37923000 | -0.10 | -0.26 | 38.16000000 | 9508 | -0.22000000 | -0.57 | -0.22000000 | 84,434,295.79 | 1,507.59 |
03/09/22 | 38.47839000 | 1.87 | 5.10 | 38.44000000 | 7334 | -0.04000000 | -0.10 | -0.04000000 | 84,652,450.75 | 1,503.57 |
03/08/22 | 36.61066000 | 0.15 | 0.41 | 36.70000000 | 15187 | 0.09000000 | 0.24 | 0.09000000 | 80,543,460.10 | 1,433.51 |
03/07/22 | 36.46018000 | -2.69 | -6.88 | 36.33000000 | 39806 | -0.13000000 | -0.36 | -0.13000000 | 80,212,395.85 | 1,440.49 |
03/04/22 | 39.15462000 | -1.31 | -3.24 | 38.83000000 | 80518 | -0.32000000 | -0.83 | -0.32000000 | 86,140,165.70 | 1,536.97 |
03/03/22 | 40.46567000 | -1.10 | -2.65 | 40.32000000 | 14805 | -0.15000000 | -0.36 | -0.15000000 | 89,024,468.22 | 1,592.67 |
03/02/22 | 41.56770000 | 0.69 | 1.70 | 41.81000000 | 14353 | 0.24000000 | 0.58 | 0.24000000 | 91,448,936.38 | 1,624.95 |
03/01/22 | 40.87413000 | -1.50 | -3.54 | 40.63000000 | 26267 | -0.24000000 | -0.60 | -0.24000000 | 89,923,094.79 | 1,611.02 |
02/28/22 | 42.37216000 | -0.13 | -0.31 | 42.15500000 | 7703 | -0.22000000 | -0.51 | -0.22000000 | 93,218,759.04 | 1,661.41 |
02/25/22 | 42.50403000 | 0.90 | 2.17 | 42.41000000 | 9747 | -0.09000000 | -0.22 | -0.09000000 | 93,508,863.20 | 1,654.86 |
02/24/22 | 41.60145000 | 0.10 | 0.25 | 41.57000000 | 15221 | -0.03000000 | -0.08 | -0.03000000 | 91,523,190.97 | 1,614.98 |
02/23/22 | 41.49733000 | -0.12 | -0.29 | 41.62000000 | 12408 | 0.12000000 | 0.30 | 0.12000000 | 91,294,119.53 | 1,639.65 |
02/22/22 | 41.61773000 | -0.81 | -1.91 | 41.46000000 | 7858 | -0.16000000 | -0.38 | -0.16000000 | 91,559,009.74 | 1,632.24 |
02/18/22 | 42.42673000 | -0.90 | -2.08 | 42.54000000 | 21409 | 0.11000000 | 0.27 | 0.11000000 | 93,338,811.25 | 1,667.95 |
02/17/22 | 43.32934000 | -0.80 | -1.81 | 43.32000000 | 13672 | -0.01000000 | -0.02 | -0.01000000 | 93,158,080.50 | 1,706.99 |
02/16/22 | 44.12707000 | 0.30 | 0.69 | 44.56000000 | 62173 | 0.43000000 | 0.98 | 0.43000000 | 94,873,191.95 | 1,728.02 |
02/15/22 | 43.82498000 | 1.11 | 2.60 | 44.10000000 | 18234 | 0.28000000 | 0.63 | 0.28000000 | 94,223,705.06 | 1,710.75 |
02/14/22 | 42.71545000 | -0.42 | -0.98 | 42.76000000 | 18492 | 0.04000000 | 0.10 | 0.04000000 | 91,838,214.30 | 1,679.75 |
02/11/22 | 43.13918000 | -0.67 | -1.54 | 43.12000000 | 25416 | -0.02000000 | -0.04 | -0.02000000 | 92,749,228.90 | 1,705.74 |
02/10/22 | 43.81403000 | -0.51 | -1.16 | 43.80000000 | 93242 | -0.01000000 | -0.03 | -0.01000000 | 94,200,162.07 | 1,728.30 |
02/09/22 | 44.32672000 | 0.84 | 1.93 | 44.40000000 | 16944 | 0.07000000 | 0.17 | 0.07000000 | 95,302,441.80 | 1,732.52 |
02/08/22 | 43.48594000 | 0.60 | 1.40 | 43.55000000 | 38496 | 0.06000000 | 0.15 | 0.06000000 | 93,494,779.01 | 1,698.89 |
02/07/22 | 42.88646000 | 0.77 | 1.84 | 42.79400000 | 9822 | -0.09000000 | -0.22 | -0.09000000 | 92,205,880.80 | 1,682.21 |
02/04/22 | 42.11326000 | 0.62 | 1.50 | 42.20000000 | 8502 | 0.09000000 | 0.21 | 0.09000000 | 90,543,507.35 | 1,649.21 |
02/03/22 | 41.49024000 | -1.03 | -2.43 | 41.55780000 | 16609 | 0.07000000 | 0.16 | 0.07000000 | 89,204,008.60 | 1,633.39 |
02/02/22 | 42.52277000 | -0.29 | -0.68 | 42.40000000 | 19443 | -0.12000000 | -0.29 | -0.12000000 | 91,423,946.01 | 1,662.22 |
02/01/22 | 42.81452000 | 0.72 | 1.72 | 42.87000000 | 14802 | 0.06000000 | 0.13 | 0.06000000 | 92,051,223.41 | 1,670.65 |
01/31/22 | 42.09080000 | 0.86 | 2.10 | 42.09000000 | 5964 | 0.00000000 | 0.00 | 0.00000000 | 90,495,229.10 | 1,639.76 |
01/28/22 | 41.22708000 | 0.98 | 2.44 | 41.26000000 | 16027 | 0.03000000 | 0.08 | 0.03000000 | 88,638,212.93 | 1,609.47 |
01/27/22 | 40.24634000 | -1.26 | -3.04 | 40.13000000 | 13126 | -0.12000000 | -0.29 | -0.12000000 | 86,529,635.59 | 1,579.96 |
01/26/22 | 41.50746000 | 0.02 | 0.05 | 41.49000000 | 20262 | -0.02000000 | -0.04 | -0.02000000 | 89,241,049.69 | 1,633.36 |
01/25/22 | 41.48697000 | -0.22 | -0.53 | 41.64000000 | 16580 | 0.15000000 | 0.37 | 0.15000000 | 89,196,990.89 | 1,621.54 |
01/24/22 | 41.70710000 | -0.08 | -0.20 | 41.61000000 | 21299 | -0.10000000 | -0.23 | -0.10000000 | 89,670,267.20 | 1,628.51 |
01/21/22 | 41.79031000 | -1.07 | -2.49 | 41.79000000 | 18952 | 0.00000000 | 0.00 | 0.00000000 | 89,849,162.52 | 1,649.00 |
01/20/22 | 42.85927000 | -0.03 | -0.08 | 42.83000000 | 15653 | -0.03000000 | -0.07 | -0.03000000 | 92,147,422.57 | 1,693.05 |
01/19/22 | 42.89367000 | -0.16 | -0.37 | 42.84000000 | 14024 | -0.05000000 | -0.13 | -0.05000000 | 91,149,046.38 | 1,683.55 |
01/18/22 | 43.05286000 | -0.80 | -1.82 | 43.14000000 | 22049 | 0.09000000 | 0.20 | 0.09000000 | 91,487,317.46 | 1,692.34 |
01/14/22 | 43.85239000 | 0.83 | 1.93 | 44.14000000 | 64518 | 0.29000000 | 0.66 | 0.29000000 | 93,186,327.05 | 1,713.12 |
01/13/22 | 43.02214000 | -0.56 | -1.29 | 42.90500000 | 13516 | -0.12000000 | -0.27 | -0.12000000 | 91,422,039.83 | 1,695.00 |
01/12/22 | 43.58579000 | 0.01 | 0.01 | 43.56000000 | 28101 | -0.03000000 | -0.06 | -0.03000000 | 92,619,800.63 | 1,707.59 |
01/11/22 | 43.58025000 | 0.98 | 2.29 | 43.77000000 | 10679 | 0.19000000 | 0.44 | 0.19000000 | 92,608,034.72 | 1,699.98 |
01/10/22 | 42.60339000 | -0.50 | -1.17 | 42.59300000 | 16062 | -0.01000000 | -0.02 | -0.01000000 | 90,532,205.15 | 1,669.50 |
01/07/22 | 43.10699000 | -0.04 | -0.09 | 43.29000000 | 9407 | 0.18000000 | 0.42 | 0.18000000 | 91,602,362.57 | 1,690.17 |
01/06/22 | 43.14529000 | 0.04 | 0.09 | 43.12000000 | 15467 | -0.03000000 | -0.06 | -0.03000000 | 91,683,735.34 | 1,692.94 |
01/05/22 | 43.10814000 | -1.42 | -3.19 | 42.99000000 | 22277 | -0.12000000 | -0.27 | -0.12000000 | 91,604,789.70 | 1,700.88 |
01/04/22 | 44.52844000 | 0.03 | 0.08 | 44.68000000 | 23087 | 0.15000000 | 0.34 | 0.15000000 | 92,396,522.82 | 1,745.89 |
01/03/22 | 44.49359000 | 0.14 | 0.33 | 44.81000000 | 18302 | 0.32000000 | 0.71 | 0.32000000 | 92,324,195.63 | 1,738.59 |
12/31/21 | 44.34923000 | -0.06 | -0.13 | 44.45000000 | 26761 | 0.10000000 | 0.23 | 0.10000000 | 92,024,653.87 | 1,739.16 |
12/30/21 | 44.40878000 | 0.61 | 1.40 | 44.60000000 | 51861 | 0.19000000 | 0.43 | 0.19000000 | 92,148,226.14 | 1,740.10 |
12/29/21 | 43.79502000 | -0.14 | -0.32 | 43.69000000 | 41104 | -0.11000000 | -0.24 | -0.11000000 | 90,874,667.59 | 1,715.91 |
12/28/21 | 43.93457000 | -0.43 | -0.96 | 44.34000000 | 42017 | 0.41000000 | 0.92 | 0.41000000 | 91,164,227.40 | 1,718.60 |
12/27/21 | 44.36053000 | 0.29 | 0.66 | 44.49000000 | 21195 | 0.13000000 | 0.29 | 0.13000000 | 92,048,091.44 | 1,733.23 |
12/23/21 | 44.07110000 | 0.62 | 1.43 | 44.37000000 | 53768 | 0.30000000 | 0.68 | 0.30000000 | 91,447,523.30 | 1,723.93 |
12/22/21 | 43.45046000 | 0.45 | 1.04 | 43.50000000 | 23513 | 0.05000000 | 0.11 | 0.05000000 | 90,159,711.77 | 1,698.36 |
12/21/21 | 43.00382000 | 1.59 | 3.83 | 43.17910000 | 37952 | 0.18000000 | 0.41 | 0.18000000 | 89,232,931.73 | 1,679.71 |
12/20/21 | 41.41699000 | -0.70 | -1.66 | 41.56000000 | 48310 | 0.14000000 | 0.35 | 0.14000000 | 85,940,258.12 | 1,620.31 |
12/17/21 | 42.11815000 | 0.44 | 1.05 | 41.91000000 | 36442 | -0.21000000 | -0.49 | -0.21000000 | 87,395,168.20 | 1,639.60 |
12/16/21 | 41.67980000 | -0.54 | -1.27 | 41.63000000 | 37491 | -0.05000000 | -0.12 | -0.05000000 | 86,485,591.03 | 1,623.71 |
12/15/21 | 42.21786000 | 0.30 | 0.72 | 42.28000000 | 35239 | 0.06000000 | 0.15 | 0.06000000 | 87,602,050.55 | 1,634.18 |
12/14/21 | 41.91561000 | -0.52 | -1.23 | 41.77000000 | 59732 | -0.15000000 | -0.35 | -0.15000000 | 86,974,889.96 | 1,629.90 |
12/13/21 | 42.43546000 | -1.04 | -2.40 | 42.74000000 | 35163 | 0.30000000 | 0.72 | 0.30000000 | 88,053,579.08 | 1,654.35 |
12/10/21 | 43.47977000 | -0.38 | -0.86 | 43.64800000 | 26454 | 0.17000000 | 0.39 | 0.17000000 | 90,220,514.57 | 1,687.38 |
12/09/21 | 43.85616000 | -0.52 | -1.18 | 44.09000000 | 34313 | 0.23000000 | 0.53 | 0.23000000 | 89,905,120.15 | 1,706.97 |
12/08/21 | 44.37886000 | 0.98 | 2.25 | 44.70000000 | 36418 | 0.32000000 | 0.72 | 0.32000000 | 90,976,658.39 | 1,723.59 |
12/07/21 | 43.40241000 | 0.92 | 2.17 | 43.60000000 | 48312 | 0.20000000 | 0.46 | 0.20000000 | 88,974,940.16 | 1,683.85 |
12/06/21 | 42.47937000 | 1.22 | 2.96 | 42.71500000 | 38300 | 0.24000000 | 0.55 | 0.24000000 | 87,082,703.43 | 1,645.28 |
12/03/21 | 41.25943000 | -0.74 | -1.77 | 41.18000000 | 59131 | -0.08000000 | -0.19 | -0.08000000 | 84,581,840.06 | 1,605.14 |
12/02/21 | 42.00125000 | 0.85 | 2.07 | 41.80500000 | 17390 | -0.20000000 | -0.47 | -0.20000000 | 87,152,591.48 | 1,628.75 |
12/01/21 | 41.15069000 | -1.05 | -2.49 | 40.97000000 | 33650 | -0.18000000 | -0.44 | -0.18000000 | 85,387,676.13 | 1,613.74 |
11/30/21 | 42.19960000 | -1.26 | -2.91 | 42.08000000 | 51295 | -0.12000000 | -0.28 | -0.12000000 | 87,564,162.56 | 1,642.94 |
11/29/21 | 43.46219000 | -0.28 | -0.63 | 43.35000000 | 38052 | -0.11000000 | -0.26 | -0.11000000 | 90,184,036.36 | 1,687.87 |
11/26/21 | 43.73746000 | -2.18 | -4.75 | 43.51000000 | 48470 | -0.23000000 | -0.52 | -0.23000000 | 90,755,219.24 | 1,703.36 |
11/24/21 | 45.91815000 | -0.10 | -0.21 | 45.85000000 | 17192 | -0.07000000 | -0.15 | -0.07000000 | 95,280,151.38 | 1,783.22 |
11/23/21 | 46.01513000 | -0.76 | -1.61 | 46.13000000 | 23745 | 0.11000000 | 0.25 | 0.11000000 | 95,481,393.42 | 1,786.88 |
11/22/21 | 46.77045000 | 0.04 | 0.08 | 46.63000000 | 16490 | -0.14000000 | -0.30 | -0.14000000 | 97,048,677.51 | 1,820.80 |
11/19/21 | 46.73129000 | -0.41 | -0.88 | 46.55010000 | 10356 | -0.18000000 | -0.39 | -0.18000000 | 96,967,424.37 | 1,818.58 |
11/18/21 | 47.14478000 | -0.54 | -1.14 | 47.11000000 | 19762 | -0.03000000 | -0.07 | -0.03000000 | 97,825,427.00 | 1,832.12 |
11/17/21 | 47.68747000 | -0.79 | -1.64 | 47.66000000 | 16276 | -0.03000000 | -0.06 | -0.03000000 | 98,951,503.74 | 1,854.54 |
11/16/21 | 48.48210000 | -0.04 | -0.07 | 48.33000000 | 10279 | -0.15000000 | -0.31 | -0.15000000 | 100,600,362.46 | 1,883.97 |
11/15/21 | 48.51752000 | 0.24 | 0.49 | 48.42000000 | 11080 | -0.10000000 | -0.20 | -0.10000000 | 109,164,411.50 | 1,886.30 |
11/12/21 | 48.28099000 | 0.03 | 0.06 | 48.19500000 | 7186 | -0.09000000 | -0.18 | -0.09000000 | 108,632,232.35 | 1,874.57 |
11/11/21 | 48.25049000 | -0.02 | -0.04 | 48.10000000 | 13097 | -0.15000000 | -0.31 | -0.15000000 | 108,563,596.41 | 1,873.76 |
11/10/21 | 48.27129000 | -0.92 | -1.87 | 48.08000000 | 21501 | -0.19000000 | -0.40 | -0.19000000 | 111,023,973.05 | 1,879.73 |
11/09/21 | 49.19295000 | -0.28 | -0.57 | 49.25000000 | 25984 | 0.06000000 | 0.12 | 0.06000000 | 113,143,782.30 | 1,910.78 |
11/08/21 | 49.47619000 | -0.18 | -0.36 | 49.26250000 | 26320 | -0.21000000 | -0.43 | -0.21000000 | 115,032,131.58 | 1,921.73 |
11/05/21 | 49.65346000 | 0.72 | 1.47 | 49.57000000 | 29963 | -0.08000000 | -0.17 | -0.08000000 | 115,444,286.36 | 1,927.61 |
11/04/21 | 48.93200000 | -1.33 | -2.64 | 48.87000000 | 19879 | -0.06000000 | -0.13 | -0.06000000 | 118,660,088.22 | 1,901.23 |
11/03/21 | 50.25863000 | 0.21 | 0.43 | 50.05000000 | 158957 | -0.21000000 | -0.42 | -0.21000000 | 121,877,166.77 | 1,947.22 |
11/02/21 | 50.04394000 | -0.83 | -1.62 | 49.83000000 | 20338 | -0.21000000 | -0.43 | -0.21000000 | 121,356,543.76 | 1,942.01 |
11/01/21 | 50.87058000 | 1.13 | 2.27 | 50.71000000 | 44392 | -0.16000000 | -0.32 | -0.16000000 | 123,361,164.09 | 1,973.05 |
10/29/21 | 49.74114000 | -0.81 | -1.61 | 49.74000000 | 19950 | 0.00000000 | 0.00 | 0.00000000 | 120,622,254.44 | 1,929.69 |
10/28/21 | 50.55255000 | -0.40 | -0.78 | 50.39000000 | 167940 | -0.16000000 | -0.32 | -0.16000000 | 122,589,933.83 | 1,961.10 |
10/27/21 | 50.95172000 | -0.24 | -0.46 | 50.93000000 | 10242 | -0.02000000 | -0.04 | -0.02000000 | 123,557,912.57 | 1,982.28 |
10/26/21 | 51.18938000 | 0.44 | 0.86 | 51.03000000 | 91585 | -0.16000000 | -0.31 | -0.16000000 | 124,134,238.84 | 1,990.26 |
10/25/21 | 50.75127000 | -0.01 | -0.01 | 50.60000000 | 11342 | -0.15000000 | -0.30 | -0.15000000 | 123,071,829.65 | 1,969.72 |
10/22/21 | 50.75695000 | -0.21 | -0.41 | 50.59000000 | 5089 | -0.17000000 | -0.33 | -0.17000000 | 123,085,603.95 | 1,970.71 |
10/21/21 | 50.96844000 | -0.01 | -0.01 | 50.83000000 | 9699 | -0.14000000 | -0.27 | -0.14000000 | 123,598,455.38 | 1,978.59 |
10/20/21 | 50.97478000 | 0.01 | 0.03 | 51.02000000 | 14666 | 0.05000000 | 0.09 | 0.05000000 | 123,613,848.74 | 1,978.80 |
10/19/21 | 50.96115000 | 0.48 | 0.94 | 50.94960000 | 8410 | -0.01000000 | -0.02 | -0.01000000 | 123,580,788.16 | 1,977.86 |
10/18/21 | 50.48417000 | 0.37 | 0.73 | 50.32000000 | 10655 | -0.16000000 | -0.33 | -0.16000000 | 122,424,114.78 | 1,959.21 |
10/15/21 | 50.11852000 | -0.02 | -0.03 | 50.26000000 | 19298 | 0.14000000 | 0.28 | 0.14000000 | 122,790,381.58 | 1,944.65 |
10/14/21 | 50.13604000 | 0.43 | 0.87 | 49.98000000 | 22836 | -0.16000000 | -0.31 | -0.16000000 | 122,833,300.93 | 1,942.64 |
10/13/21 | 49.70296000 | 0.57 | 1.15 | 49.75000000 | 9371 | 0.05000000 | 0.09 | 0.05000000 | 121,772,241.16 | 1,927.28 |
10/12/21 | 49.13557000 | 0.92 | 1.90 | 49.11290000 | 16590 | -0.02000000 | -0.05 | -0.02000000 | 120,382,136.01 | 1,907.73 |
10/11/21 | 48.21950000 | -0.25 | -0.52 | 48.04100000 | 5440 | -0.18000000 | -0.37 | -0.18000000 | 118,137,781.03 | 1,876.62 |
10/08/21 | 48.47290000 | -0.38 | -0.78 | 48.32000000 | 17304 | -0.15000000 | -0.32 | -0.15000000 | 118,758,601.17 | 1,882.29 |
10/07/21 | 48.85474000 | 0.43 | 0.89 | 48.57000000 | 29089 | -0.28000000 | -0.58 | -0.28000000 | 119,694,118.13 | 1,896.15 |
10/06/21 | 48.42237000 | -0.36 | -0.75 | 48.35000000 | 9337 | -0.07000000 | -0.15 | -0.07000000 | 118,634,794.54 | 1,874.11 |
10/05/21 | 48.78714000 | -0.14 | -0.28 | 48.80520000 | 4914 | 0.02000000 | 0.04 | 0.02000000 | 119,528,505.08 | 1,892.25 |
10/04/21 | 48.92580000 | -0.76 | -1.52 | 48.87000000 | 14049 | -0.06000000 | -0.11 | -0.06000000 | 119,868,210.24 | 1,902.84 |
10/01/21 | 49.68277000 | 1.36 | 2.82 | 49.80470000 | 15906 | 0.12000000 | 0.25 | 0.12000000 | 121,722,784.43 | 1,924.72 |
09/30/21 | 48.32213000 | -0.27 | -0.56 | 48.53000000 | 9475 | 0.21000000 | 0.43 | 0.21000000 | 118,389,207.70 | 1,882.85 |
09/29/21 | 48.59271000 | -0.28 | -0.57 | 48.47000000 | 8630 | -0.12000000 | -0.25 | -0.12000000 | 119,052,144.72 | 1,888.45 |
09/28/21 | 48.87292000 | -0.94 | -1.88 | 48.88000000 | 11689 | 0.01000000 | 0.01 | 0.01000000 | 119,738,650.13 | 1,903.03 |
09/27/21 | 49.81173000 | -0.21 | -0.42 | 49.82000000 | 11683 | 0.01000000 | 0.02 | 0.01000000 | 122,038,735.56 | 1,935.08 |
09/24/21 | 50.02336000 | -0.71 | -1.39 | 50.06000000 | 26873 | 0.04000000 | 0.07 | 0.04000000 | 122,557,222.56 | 1,942.80 |
09/23/21 | 50.72940000 | 0.75 | 1.50 | 50.65000000 | 11635 | -0.08000000 | -0.16 | -0.08000000 | 124,287,017.89 | 1,967.58 |
09/22/21 | 49.97808000 | 1.11 | 2.27 | 50.25000000 | 12443 | 0.27000000 | 0.54 | 0.27000000 | 122,446,290.49 | 1,940.67 |
09/21/21 | 48.87071000 | 0.30 | 0.62 | 49.20000000 | 15914 | 0.33000000 | 0.67 | 0.33000000 | 119,733,235.91 | 1,900.24 |
09/20/21 | 48.56817000 | -1.10 | -2.22 | 48.50000000 | 28579 | -0.07000000 | -0.14 | -0.07000000 | 118,992,012.46 | 1,891.14 |
09/17/21 | 49.67053000 | -0.14 | -0.27 | 49.62000000 | 17148 | -0.05000000 | -0.10 | -0.05000000 | 121,692,788.56 | 1,930.03 |
09/16/21 | 49.80633000 | 0.20 | 0.39 | 49.79000000 | 13107 | -0.02000000 | -0.03 | -0.02000000 | 125,760,985.35 | 1,930.60 |
09/15/21 | 49.61104000 | -1.12 | -2.21 | 49.35000000 | 38163 | -0.26000000 | -0.53 | -0.26000000 | 125,267,884.43 | 1,920.74 |
09/14/21 | 50.73467000 | -0.95 | -1.84 | 50.20000000 | 83106 | -0.53000000 | -1.05 | -0.53000000 | 128,105,048.23 | 1,975.00 |
09/13/21 | 51.68366000 | -0.31 | -0.59 | 51.47000000 | 9506 | -0.21000000 | -0.41 | -0.21000000 | 130,501,246.83 | 2,005.38 |
09/10/21 | 51.99236000 | -0.74 | -1.40 | 52.04240000 | 12054 | 0.05000000 | 0.10 | 0.05000000 | 131,280,703.95 | 2,024.03 |
09/09/21 | 52.73209000 | -0.26 | -0.50 | 52.59000000 | 17295 | -0.14000000 | -0.27 | -0.14000000 | 133,148,532.55 | 2,046.28 |
09/08/21 | 52.99604000 | -0.28 | -0.52 | 53.14000000 | 22353 | 0.14000000 | 0.27 | 0.14000000 | 133,815,002.24 | 2,059.00 |
09/07/21 | 53.27518000 | 0.96 | 1.84 | 53.33000000 | 20277 | 0.05000000 | 0.10 | 0.05000000 | 134,519,841.16 | 2,068.31 |
09/03/21 | 52.31299000 | -0.15 | -0.29 | 52.22000000 | 15765 | -0.09000000 | -0.18 | -0.09000000 | 132,090,295.50 | 2,030.93 |
09/02/21 | 52.46495000 | 0.51 | 0.97 | 52.53000000 | 23438 | 0.07000000 | 0.12 | 0.07000000 | 132,473,989.60 | 2,036.49 |
09/01/21 | 51.95917000 | 0.72 | 1.42 | 51.99000000 | 18506 | 0.03000000 | 0.06 | 0.03000000 | 131,196,904.98 | 2,016.99 |
08/31/21 | 51.23418000 | 0.10 | 0.19 | 51.35000000 | 4056 | 0.12000000 | 0.23 | 0.12000000 | 129,366,296.32 | 1,989.64 |
08/30/21 | 51.13714000 | -0.03 | -0.07 | 51.11910000 | 11638 | -0.02000000 | -0.04 | -0.02000000 | 129,121,288.06 | 1,984.37 |
08/27/21 | 51.17077000 | 0.62 | 1.22 | 51.09000000 | 19387 | -0.08000000 | -0.16 | -0.08000000 | 129,206,199.08 | 1,984.18 |
08/26/21 | 50.55298000 | -0.28 | -0.54 | 50.43000000 | 14809 | -0.12000000 | -0.24 | -0.12000000 | 127,646,262.67 | 1,964.33 |
08/25/21 | 50.82821000 | 1.22 | 2.46 | 50.85000000 | 30875 | 0.02000000 | 0.04 | 0.02000000 | 128,341,237.16 | 1,972.67 |
08/24/21 | 49.60757000 | 1.67 | 3.48 | 49.55000000 | 43446 | -0.06000000 | -0.12 | -0.06000000 | 125,259,106.90 | 1,923.54 |
08/23/21 | 47.93705000 | 0.97 | 2.07 | 47.83000000 | 17795 | -0.11000000 | -0.22 | -0.11000000 | 121,041,041.31 | 1,857.50 |
08/20/21 | 46.96487000 | 0.22 | 0.47 | 46.90000000 | 25954 | -0.06000000 | -0.14 | -0.06000000 | 118,586,291.45 | 1,818.53 |
08/19/21 | 46.74380000 | -0.94 | -1.97 | 46.75000000 | 45735 | 0.01000000 | 0.01 | 0.01000000 | 118,028,082.40 | 1,812.14 |
08/18/21 | 47.68459000 | 0.15 | 0.32 | 47.56010000 | 14763 | -0.12000000 | -0.26 | -0.12000000 | 120,403,577.53 | 1,854.74 |
08/17/21 | 47.53282000 | -1.00 | -2.07 | 47.54000000 | 19465 | 0.01000000 | 0.02 | 0.01000000 | 120,020,382.28 | 1,846.06 |
08/16/21 | 48.53587000 | -0.65 | -1.32 | 48.59000000 | 12285 | 0.05000000 | 0.11 | 0.05000000 | 122,553,078.95 | 1,882.01 |
08/13/21 | 49.18646000 | -0.18 | -0.37 | 49.20000000 | 13141 | 0.01000000 | 0.03 | 0.01000000 | 124,195,803.73 | 1,908.16 |
08/12/21 | 49.37023000 | 0.08 | 0.17 | 49.50000000 | 18997 | 0.13000000 | 0.26 | 0.13000000 | 124,659,840.68 | 1,914.89 |
08/11/21 | 49.28677000 | 0.18 | 0.37 | 49.13000000 | 16070 | -0.16000000 | -0.32 | -0.16000000 | 124,449,101.94 | 1,910.00 |
08/10/21 | 49.10590000 | 0.54 | 1.11 | 49.19000000 | 24189 | 0.08000000 | 0.17 | 0.08000000 | 123,992,407.01 | 1,904.24 |
08/09/21 | 48.56558000 | 0.11 | 0.22 | 48.42000000 | 29046 | -0.15000000 | -0.30 | -0.15000000 | 122,628,094.15 | 1,882.84 |
08/06/21 | 48.45898000 | 0.06 | 0.12 | 48.33000000 | 20861 | -0.13000000 | -0.27 | -0.13000000 | 122,358,923.28 | 1,878.89 |
08/05/21 | 48.40199000 | 1.29 | 2.73 | 48.30000000 | 36134 | -0.10000000 | -0.21 | -0.10000000 | 124,635,129.76 | 1,875.95 |
08/04/21 | 47.11376000 | -0.33 | -0.70 | 47.05950000 | 64899 | -0.05000000 | -0.12 | -0.05000000 | 126,029,295.20 | 1,829.93 |
08/03/21 | 47.44484000 | -0.83 | -1.71 | 47.29000000 | 84963 | -0.15000000 | -0.33 | -0.15000000 | 128,101,080.31 | 1,838.71 |
08/02/21 | 48.27164000 | -0.16 | -0.34 | 48.05000000 | 17050 | -0.22000000 | -0.46 | -0.22000000 | 130,333,415.14 | 1,876.89 |
07/30/21 | 48.43529000 | -0.73 | -1.49 | 48.36000000 | 9474 | -0.08000000 | -0.16 | -0.08000000 | 130,775,289.42 | 1,879.28 |
07/29/21 | 49.16669000 | -0.52 | -1.05 | 48.97000000 | 20378 | -0.20000000 | -0.40 | -0.20000000 | 132,750,066.92 | 1,909.08 |
07/28/21 | 49.68894000 | 0.44 | 0.89 | 49.53000000 | 40065 | -0.16000000 | -0.32 | -0.16000000 | 134,160,148.22 | 1,923.96 |
07/27/21 | 49.25114000 | -0.70 | -1.40 | 49.06000000 | 20139 | -0.19000000 | -0.39 | -0.19000000 | 132,978,086.75 | 1,909.27 |
07/26/21 | 49.94998000 | -0.03 | -0.05 | 49.79000000 | 29335 | -0.16000000 | -0.32 | -0.16000000 | 134,864,945.20 | 1,934.87 |
07/23/21 | 49.97743000 | -0.33 | -0.65 | 50.04000000 | 16852 | 0.06000000 | 0.13 | 0.06000000 | 134,939,073.88 | 1,938.49 |
07/22/21 | 50.30647000 | 0.35 | 0.70 | 50.03000000 | 43507 | -0.28000000 | -0.55 | -0.28000000 | 139,600,448.75 | 1,951.19 |
07/21/21 | 49.95727000 | 1.15 | 2.37 | 49.99500000 | 33874 | 0.04000000 | 0.08 | 0.04000000 | 138,631,429.04 | 1,931.30 |
07/20/21 | 48.80267000 | 0.54 | 1.11 | 48.62000000 | 24141 | -0.18000000 | -0.37 | -0.18000000 | 135,427,414.13 | 1,887.39 |
07/19/21 | 48.26731000 | -0.83 | -1.68 | 48.06000000 | 53671 | -0.21000000 | -0.43 | -0.21000000 | 133,941,775.18 | 1,876.70 |
07/16/21 | 49.09421000 | -0.89 | -1.79 | 49.14990000 | 22241 | 0.06000000 | 0.11 | 0.06000000 | 142,373,202.00 | 1,910.15 |
07/15/21 | 49.98714000 | -0.41 | -0.82 | 49.77000000 | 161757 | -0.22000000 | -0.43 | -0.22000000 | 144,962,718.39 | 1,939.58 |
07/14/21 | 50.40102000 | -0.60 | -1.17 | 50.50000000 | 7944 | 0.10000000 | 0.20 | 0.10000000 | 146,162,968.73 | 1,955.94 |
07/13/21 | 50.99736000 | -0.69 | -1.33 | 50.98000000 | 8541 | -0.02000000 | -0.03 | -0.02000000 | 147,892,347.12 | 1,979.39 |
07/12/21 | 51.68724000 | -0.15 | -0.29 | 51.62000000 | 7908 | -0.07000000 | -0.13 | -0.07000000 | 149,892,986.01 | 2,001.86 |
07/09/21 | 51.83940000 | 0.91 | 1.78 | 51.66000000 | 13111 | -0.18000000 | -0.35 | -0.18000000 | 150,334,268.11 | 2,002.95 |
07/08/21 | 50.93423000 | -0.84 | -1.62 | 50.72730000 | 36745 | -0.21000000 | -0.41 | -0.21000000 | 147,709,271.63 | 1,975.90 |
07/07/21 | 51.77453000 | -0.89 | -1.70 | 51.68500000 | 14197 | -0.09000000 | -0.17 | -0.09000000 | 150,146,146.83 | 2,007.61 |
07/06/21 | 52.66730000 | -0.67 | -1.26 | 52.39000000 | 47525 | -0.28000000 | -0.53 | -0.28000000 | 152,735,169.43 | 2,043.81 |
07/02/21 | 53.33976000 | 0.08 | 0.16 | 53.40000000 | 9782 | 0.06000000 | 0.11 | 0.06000000 | 154,685,317.97 | 2,065.13 |
07/01/21 | 53.25583000 | 0.20 | 0.38 | 53.12000000 | 16028 | -0.14000000 | -0.26 | -0.14000000 | 154,441,893.06 | 2,061.87 |
06/30/21 | 53.05345000 | 0.16 | 0.31 | 53.12000000 | 14277 | 0.07000000 | 0.13 | 0.07000000 | 153,854,990.99 | 2,057.11 |
06/29/21 | 52.88890000 | -0.08 | -0.15 | 52.95130000 | 19656 | 0.06000000 | 0.12 | 0.06000000 | 153,377,813.90 | 2,049.87 |
06/28/21 | 52.97041000 | -1.12 | -2.07 | 52.76000000 | 25935 | -0.21000000 | -0.40 | -0.21000000 | 153,614,189.92 | 2,055.31 |
06/25/21 | 54.08737000 | -0.10 | -0.19 | 53.92000000 | 10819 | -0.17000000 | -0.31 | -0.17000000 | 151,444,624.84 | 2,096.34 |
06/24/21 | 54.18810000 | 0.41 | 0.77 | 54.19000000 | 159412 | 0.00000000 | 0.00 | 0.00000000 | 151,726,692.92 | 2,098.67 |
06/23/21 | 53.77595000 | -0.24 | -0.45 | 53.56000000 | 9743 | -0.22000000 | -0.40 | -0.22000000 | 150,572,659.59 | 2,086.88 |
06/22/21 | 54.01862000 | -0.06 | -0.11 | 53.90000000 | 36289 | -0.12000000 | -0.22 | -0.12000000 | 151,252,134.00 | 2,093.22 |
06/21/21 | 54.07583000 | 1.19 | 2.26 | 54.26000000 | 13022 | 0.18000000 | 0.34 | 0.18000000 | 152,764,213.07 | 2,088.82 |
06/18/21 | 52.88214000 | -0.70 | -1.31 | 52.80000000 | 28118 | -0.08000000 | -0.16 | -0.08000000 | 149,392,048.97 | 2,056.78 |
06/17/21 | 53.58582000 | -0.61 | -1.12 | 53.21000000 | 34160 | -0.38000000 | -0.70 | -0.38000000 | 151,379,934.97 | 2,076.08 |
06/16/21 | 54.19235000 | 0.11 | 0.21 | 53.81000000 | 29692 | -0.38000000 | -0.71 | -0.38000000 | 153,093,401.09 | 2,103.46 |
06/15/21 | 54.07779000 | -0.97 | -1.76 | 54.11000000 | 19899 | 0.03000000 | 0.06 | 0.03000000 | 152,769,754.65 | 2,097.47 |
06/14/21 | 55.04537000 | -0.59 | -1.06 | 55.06000000 | 29451 | 0.01000000 | 0.03 | 0.01000000 | 155,503,174.36 | 2,130.41 |
06/11/21 | 55.63384000 | 0.14 | 0.25 | 55.51000000 | 11694 | -0.12000000 | -0.22 | -0.12000000 | 157,165,600.72 | 2,154.23 |
06/10/21 | 55.49625000 | -0.22 | -0.39 | 55.39000000 | 8208 | -0.11000000 | -0.19 | -0.11000000 | 156,776,906.81 | 2,150.10 |
06/09/21 | 55.71560000 | -0.35 | -0.63 | 55.89000000 | 17101 | 0.17000000 | 0.31 | 0.17000000 | 157,396,561.40 | 2,161.68 |
06/08/21 | 56.06613000 | 0.63 | 1.14 | 56.10000000 | 26545 | 0.03000000 | 0.06 | 0.03000000 | 158,386,806.47 | 2,172.64 |
06/07/21 | 55.43459000 | 0.28 | 0.51 | 55.35000000 | 25473 | -0.08000000 | -0.15 | -0.08000000 | 156,602,716.30 | 2,148.19 |
06/04/21 | 55.15381000 | 0.47 | 0.86 | 55.00000000 | 11070 | -0.15000000 | -0.28 | -0.15000000 | 155,809,512.90 | 2,135.33 |
06/03/21 | 54.68178000 | -0.84 | -1.51 | 54.91000000 | 24993 | 0.23000000 | 0.42 | 0.23000000 | 154,476,016.69 | 2,121.06 |
06/02/21 | 55.51943000 | 0.23 | 0.42 | 55.59100000 | 43709 | 0.07000000 | 0.13 | 0.07000000 | 156,842,384.80 | 2,151.29 |
06/01/21 | 55.28630000 | 0.51 | 0.93 | 55.43000000 | 22615 | 0.14000000 | 0.26 | 0.14000000 | 156,183,792.52 | 2,143.83 |
05/28/21 | 54.77433000 | -0.48 | -0.86 | 54.96000000 | 24541 | 0.19000000 | 0.34 | 0.19000000 | 154,737,492.43 | 2,123.86 |
05/27/21 | 55.24964000 | 0.49 | 0.90 | 55.29000000 | 14055 | 0.04000000 | 0.07 | 0.04000000 | 156,080,228.23 | 2,138.10 |
05/26/21 | 54.75514000 | 0.98 | 1.83 | 54.85000000 | 39701 | 0.09000000 | 0.17 | 0.09000000 | 154,683,271.20 | 2,122.39 |
05/25/21 | 53.77293000 | 0.27 | 0.50 | 54.00000000 | 32396 | 0.23000000 | 0.42 | 0.23000000 | 151,908,526.47 | 2,087.29 |
05/24/21 | 53.50493000 | 1.17 | 2.24 | 53.62000000 | 40956 | 0.12000000 | 0.22 | 0.12000000 | 151,151,416.48 | 2,072.00 |
05/21/21 | 52.33269000 | -0.00 | -0.01 | 52.24000000 | 11639 | -0.09000000 | -0.18 | -0.09000000 | 156,998,064.24 | 2,029.92 |
05/20/21 | 52.33648000 | 1.08 | 2.10 | 52.32000000 | 23230 | -0.02000000 | -0.03 | -0.02000000 | 160,934,662.80 | 2,025.20 |
05/19/21 | 51.26007000 | -0.79 | -1.52 | 51.16000000 | 289932 | -0.10000000 | -0.20 | -0.10000000 | 157,624,708.18 | 1,989.01 |
05/18/21 | 52.05082000 | 0.41 | 0.79 | 51.98000000 | 23961 | -0.07000000 | -0.14 | -0.07000000 | 160,056,283.85 | 2,024.91 |
05/17/21 | 51.64251000 | -0.47 | -0.90 | 51.76000000 | 14321 | 0.12000000 | 0.23 | 0.12000000 | 158,800,733.06 | 1,999.99 |
05/14/21 | 52.11073000 | 1.36 | 2.68 | 52.21000000 | 38103 | 0.10000000 | 0.19 | 0.10000000 | 160,240,504.40 | 2,013.22 |
05/13/21 | 50.74934000 | 0.14 | 0.28 | 50.80000000 | 27059 | 0.05000000 | 0.10 | 0.05000000 | 156,054,214.97 | 1,962.97 |
05/12/21 | 50.60940000 | -1.48 | -2.83 | 50.44000000 | 45011 | -0.17000000 | -0.33 | -0.17000000 | 155,623,894.20 | 1,970.12 |
05/11/21 | 52.08466000 | -1.43 | -2.67 | 52.05000000 | 33875 | -0.03000000 | -0.07 | -0.03000000 | 160,160,324.02 | 2,019.75 |
05/10/21 | 53.51294000 | -0.89 | -1.64 | 53.45000000 | 35831 | -0.06000000 | -0.12 | -0.06000000 | 164,552,277.96 | 2,081.55 |
05/07/21 | 54.40618000 | 0.72 | 1.34 | 54.51000000 | 18310 | 0.10000000 | 0.19 | 0.10000000 | 167,299,001.91 | 2,106.23 |
05/06/21 | 53.68677000 | -1.42 | -2.57 | 53.78000000 | 33543 | 0.09000000 | 0.17 | 0.09000000 | 165,086,807.21 | 2,078.70 |
05/05/21 | 55.10284000 | 0.58 | 1.07 | 55.28000000 | 27197 | 0.18000000 | 0.32 | 0.18000000 | 169,441,242.14 | 2,135.38 |
05/04/21 | 54.52122000 | -1.10 | -1.98 | 54.41000000 | 27157 | -0.11000000 | -0.20 | -0.11000000 | 167,652,740.06 | 2,116.07 |
05/03/21 | 55.62169000 | 0.21 | 0.38 | 55.56000000 | 28170 | -0.06000000 | -0.11 | -0.06000000 | 171,036,683.40 | 2,152.93 |
04/30/21 | 55.41199000 | -0.85 | -1.51 | 55.38740000 | 28516 | -0.02000000 | -0.04 | -0.02000000 | 170,391,854.52 | 2,150.32 |
04/29/21 | 56.26323000 | -0.41 | -0.72 | 56.33000000 | 37742 | 0.07000000 | 0.12 | 0.07000000 | 173,009,432.17 | 2,181.77 |
04/28/21 | 56.67249000 | 0.16 | 0.29 | 56.68500000 | 25266 | 0.01000000 | 0.02 | 0.01000000 | 174,267,912.93 | 2,194.59 |
04/27/21 | 56.50964000 | 1.30 | 2.35 | 56.46000000 | 63803 | -0.05000000 | -0.09 | -0.05000000 | 173,767,129.98 | 2,188.86 |
04/26/21 | 55.21318000 | 0.59 | 1.08 | 55.10000000 | 59711 | -0.11000000 | -0.20 | -0.11000000 | 169,780,523.70 | 2,139.83 |
04/23/21 | 54.62318000 | 0.83 | 1.55 | 54.82000000 | 23943 | 0.20000000 | 0.36 | 0.20000000 | 167,966,287.85 | 2,114.59 |
04/22/21 | 53.78911000 | -0.55 | -1.00 | 53.93000000 | 25035 | 0.14000000 | 0.26 | 0.14000000 | 165,401,521.98 | 2,088.90 |
04/21/21 | 54.33514000 | 1.17 | 2.20 | 54.50000000 | 18597 | 0.16000000 | 0.30 | 0.16000000 | 167,080,569.48 | 2,100.36 |
04/20/21 | 53.16590000 | -0.80 | -1.48 | 53.23000000 | 53500 | 0.06000000 | 0.12 | 0.06000000 | 163,485,142.77 | 2,068.28 |
04/19/21 | 53.96185000 | -0.61 | -1.12 | 53.84000000 | 36159 | -0.12000000 | -0.23 | -0.12000000 | 165,932,684.22 | 2,094.35 |
04/16/21 | 54.57167000 | 0.23 | 0.42 | 54.60000000 | 37730 | 0.03000000 | 0.05 | 0.03000000 | 167,807,872.48 | 2,112.25 |
04/15/21 | 54.34145000 | -0.01 | -0.02 | 54.50000000 | 30493 | 0.16000000 | 0.29 | 0.16000000 | 167,099,953.11 | 2,103.54 |
04/14/21 | 54.35065000 | -0.04 | -0.07 | 54.47500000 | 70494 | 0.12000000 | 0.23 | 0.12000000 | 164,410,726.60 | 2,110.06 |
04/13/21 | 54.39041000 | 0.49 | 0.91 | 54.33000000 | 46240 | -0.06000000 | -0.11 | -0.06000000 | 164,531,001.45 | 2,103.77 |
04/12/21 | 53.89853000 | -0.86 | -1.57 | 54.01000000 | 94401 | 0.11000000 | 0.21 | 0.11000000 | 163,043,038.74 | 2,087.78 |
04/09/21 | 54.76068000 | -0.31 | -0.57 | 54.97000000 | 32370 | 0.21000000 | 0.38 | 0.21000000 | 165,651,067.08 | 2,119.55 |
04/08/21 | 55.07406000 | 0.41 | 0.75 | 55.22500000 | 54266 | 0.15000000 | 0.27 | 0.15000000 | 166,599,043.64 | 2,133.71 |
04/07/21 | 54.66215000 | -0.46 | -0.83 | 54.65000000 | 42362 | -0.01000000 | -0.02 | -0.01000000 | 162,619,909.32 | 2,118.87 |
04/06/21 | 55.12137000 | 0.44 | 0.81 | 55.42000000 | 84956 | 0.30000000 | 0.54 | 0.30000000 | 161,230,018.33 | 2,130.69 |
04/05/21 | 54.67724000 | 0.54 | 1.00 | 55.17000000 | 68269 | 0.49000000 | 0.90 | 0.49000000 | 159,930,917.81 | 2,104.97 |
04/01/21 | 54.13532000 | 0.83 | 1.56 | 54.32000000 | 69452 | 0.18000000 | 0.34 | 0.18000000 | 158,345,812.89 | 2,093.00 |
03/31/21 | 53.30451000 | 0.06 | 0.12 | 53.40000000 | 31516 | 0.10000000 | 0.18 | 0.10000000 | 155,915,704.61 | 2,063.73 |
03/30/21 | 53.24243000 | 0.60 | 1.15 | 53.43000000 | 28871 | 0.19000000 | 0.35 | 0.19000000 | 151,740,920.83 | 2,060.01 |
03/29/21 | 52.63935000 | -1.51 | -2.78 | 52.80000000 | 53386 | 0.16000000 | 0.31 | 0.16000000 | 150,022,133.39 | 2,037.05 |
03/26/21 | 54.14547000 | 0.17 | 0.32 | 54.12600000 | 34645 | -0.02000000 | -0.04 | -0.02000000 | 154,314,585.41 | 2,091.72 |
03/25/21 | 53.97367000 | 0.91 | 1.72 | 54.01410000 | 71929 | 0.04000000 | 0.07 | 0.04000000 | 153,824,956.50 | 2,086.24 |
03/24/21 | 53.06080000 | -1.07 | -1.97 | 53.20000000 | 57492 | 0.14000000 | 0.26 | 0.14000000 | 151,223,273.74 | 2,061.48 |
03/23/21 | 54.12782000 | -1.40 | -2.53 | 54.31000000 | 92389 | 0.18000000 | 0.34 | 0.18000000 | 154,264,285.65 | 2,103.99 |
03/22/21 | 55.53103000 | -0.19 | -0.33 | 55.83000000 | 40048 | 0.30000000 | 0.54 | 0.30000000 | 158,263,441.55 | 2,151.64 |
03/19/21 | 55.71630000 | 0.17 | 0.31 | 56.10000000 | 43843 | 0.38000000 | 0.69 | 0.38000000 | 158,791,462.00 | 2,158.79 |
03/18/21 | 55.54622000 | -1.24 | -2.19 | 55.90000000 | 35550 | 0.35000000 | 0.64 | 0.35000000 | 158,306,717.87 | 2,162.76 |
03/17/21 | 56.78793000 | 0.89 | 1.59 | 57.00000000 | 40800 | 0.21000000 | 0.37 | 0.21000000 | 161,845,592.72 | 2,194.15 |
03/16/21 | 55.89863000 | -0.65 | -1.16 | 56.30000000 | 39272 | 0.40000000 | 0.72 | 0.40000000 | 155,118,696.90 | 2,167.73 |
03/15/21 | 56.55224000 | 1.08 | 1.96 | 57.00000000 | 156710 | 0.45000000 | 0.79 | 0.45000000 | 156,932,463.19 | 2,185.60 |
03/12/21 | 55.46782000 | -0.31 | -0.56 | 55.77000000 | 65638 | 0.30000000 | 0.54 | 0.30000000 | 151,149,820.00 | 2,145.84 |
03/11/21 | 55.78036000 | 1.40 | 2.57 | 56.45000000 | 111291 | 0.67000000 | 1.20 | 0.67000000 | 149,212,456.34 | 2,158.33 |
03/10/21 | 54.38399000 | 0.92 | 1.73 | 54.84000000 | 46283 | 0.46000000 | 0.84 | 0.46000000 | 145,477,160.12 | 2,103.54 |
03/09/21 | 53.45900000 | 0.98 | 1.87 | 53.73000000 | 60359 | 0.27000000 | 0.51 | 0.27000000 | 143,002,819.28 | 2,069.04 |
03/08/21 | 52.47729000 | -0.51 | -0.97 | 52.89000000 | 102671 | 0.41000000 | 0.79 | 0.41000000 | 140,376,756.39 | 2,031.59 |
03/05/21 | 52.99093000 | -0.17 | -0.32 | 53.00000000 | 161113 | 0.01000000 | 0.02 | 0.01000000 | 141,750,744.44 | 2,040.07 |
03/04/21 | 53.16323000 | -1.21 | -2.22 | 53.25000000 | 164813 | 0.09000000 | 0.16 | 0.09000000 | 130,249,923.16 | 2,067.47 |
03/03/21 | 54.37087000 | 0.35 | 0.64 | 54.97000000 | 173346 | 0.60000000 | 1.10 | 0.60000000 | 133,208,626.31 | 2,113.88 |
03/02/21 | 54.02425000 | -0.12 | -0.22 | 54.60000000 | 50574 | 0.58000000 | 1.07 | 0.58000000 | 132,359,413.71 | 2,089.97 |
03/01/21 | 54.14575000 | 1.49 | 2.83 | 54.50000000 | 44033 | 0.35000000 | 0.65 | 0.35000000 | 132,657,093.72 | 2,094.17 |
02/26/21 | 52.65569000 | 0.15 | 0.29 | 53.08000000 | 64445 | 0.42000000 | 0.81 | 0.42000000 | 129,006,448.47 | 2,039.41 |
02/25/21 | 52.50101000 | -1.39 | -2.57 | 52.51000000 | 74150 | 0.01000000 | 0.02 | 0.01000000 | 126,002,421.87 | 2,047.44 |
02/24/21 | 53.88723000 | 0.25 | 0.47 | 54.30000000 | 95082 | 0.41000000 | 0.77 | 0.41000000 | 121,246,267.27 | 2,080.76 |
02/23/21 | 53.63305000 | 1.08 | 2.05 | 54.24000000 | 132527 | 0.61000000 | 1.13 | 0.61000000 | 115,311,055.52 | 2,074.74 |
02/22/21 | 52.55762000 | 0.94 | 1.83 | 52.80000000 | 83721 | 0.24000000 | 0.46 | 0.24000000 | 112,998,891.76 | 2,036.61 |
02/19/21 | 51.61274000 | 0.89 | 1.76 | 52.00000000 | 39517 | 0.39000000 | 0.75 | 0.39000000 | 110,967,381.31 | 1,998.31 |
02/18/21 | 50.72039000 | -0.33 | -0.65 | 51.08960000 | 24407 | 0.37000000 | 0.73 | 0.37000000 | 109,048,848.41 | 1,964.04 |
02/17/21 | 51.05437000 | 0.06 | 0.12 | 51.62000000 | 39579 | 0.57000000 | 1.11 | 0.57000000 | 109,766,889.45 | 1,976.52 |
02/16/21 | 50.99394000 | -0.00 | -0.01 | 51.30000000 | 40210 | 0.31000000 | 0.60 | 0.31000000 | 109,636,965.74 | 1,976.86 |
02/12/21 | 50.99838000 | 0.68 | 1.34 | 51.30000000 | 46628 | 0.30000000 | 0.59 | 0.30000000 | 107,096,601.03 | 1,971.60 |
02/11/21 | 50.32276000 | -0.10 | -0.20 | 50.33000000 | 26535 | 0.01000000 | 0.01 | 0.01000000 | 103,161,667.77 | 1,948.88 |
02/10/21 | 50.42511000 | 0.19 | 0.38 | 50.77000000 | 31813 | 0.34000000 | 0.68 | 0.34000000 | 103,371,479.47 | 1,955.03 |
02/09/21 | 50.23470000 | -0.23 | -0.46 | 50.69000000 | 38676 | 0.46000000 | 0.91 | 0.46000000 | 102,981,144.72 | 1,945.08 |
02/08/21 | 50.46581000 | 0.26 | 0.52 | 50.73000000 | 67413 | 0.26000000 | 0.52 | 0.26000000 | 103,454,911.29 | 1,951.65 |
02/05/21 | 50.20323000 | 1.62 | 3.34 | 50.55000000 | 58452 | 0.35000000 | 0.69 | 0.35000000 | 102,916,622.66 | 1,942.12 |
02/04/21 | 48.58276000 | 0.69 | 1.43 | 48.75000000 | 20918 | 0.17000000 | 0.34 | 0.17000000 | 99,594,651.47 | 1,876.82 |
02/03/21 | 47.89701000 | 0.27 | 0.56 | 48.26540000 | 35781 | 0.37000000 | 0.77 | 0.37000000 | 95,794,016.18 | 1,854.16 |
02/02/21 | 47.63016000 | 1.70 | 3.70 | 47.91000000 | 87842 | 0.28000000 | 0.59 | 0.28000000 | 95,260,322.80 | 1,841.47 |
02/01/21 | 45.92989000 | 0.75 | 1.67 | 45.97940000 | 15169 | 0.05000000 | 0.11 | 0.05000000 | 91,859,788.82 | 1,775.95 |
01/29/21 | 45.17767000 | -0.93 | -2.02 | 45.40000000 | 20568 | 0.22000000 | 0.49 | 0.22000000 | 90,355,336.83 | 1,752.92 |
01/28/21 | 46.10763000 | 1.03 | 2.29 | 46.37000000 | 12513 | 0.26000000 | 0.57 | 0.26000000 | 92,215,258.03 | 1,781.15 |
01/27/21 | 45.07436000 | -1.49 | -3.20 | 45.32000000 | 28978 | 0.25000000 | 0.54 | 0.25000000 | 90,148,728.19 | 1,755.51 |
01/26/21 | 46.56636000 | -0.29 | -0.62 | 46.70000000 | 18536 | 0.13000000 | 0.29 | 0.13000000 | 93,132,710.07 | 1,802.96 |
01/25/21 | 46.85773000 | -0.45 | -0.96 | 47.00000000 | 20932 | 0.14000000 | 0.30 | 0.14000000 | 93,715,455.57 | 1,811.85 |
01/22/21 | 47.31048000 | -0.52 | -1.10 | 47.59000000 | 22884 | 0.28000000 | 0.59 | 0.28000000 | 94,620,962.47 | 1,831.64 |
01/21/21 | 47.83507000 | 0.22 | 0.45 | 47.97000000 | 43175 | 0.13000000 | 0.28 | 0.13000000 | 95,670,148.99 | 1,851.61 |
01/20/21 | 47.61856000 | 1.01 | 2.16 | 47.86000000 | 35004 | 0.24000000 | 0.51 | 0.24000000 | 95,237,110.66 | 1,838.25 |
01/19/21 | 46.60963000 | 0.01 | 0.01 | 46.65000000 | 29995 | 0.04000000 | 0.09 | 0.04000000 | 89,723,534.13 | 1,804.24 |
01/15/21 | 46.60389000 | -0.89 | -1.87 | 46.96000000 | 17412 | 0.36000000 | 0.76 | 0.36000000 | 89,712,485.43 | 1,806.70 |
01/14/21 | 47.49096000 | 0.05 | 0.12 | 47.95000000 | 58714 | 0.46000000 | 0.97 | 0.46000000 | 89,045,545.50 | 1,840.34 |
01/13/21 | 47.43628000 | -0.28 | -0.58 | 47.67700000 | 81332 | 0.24000000 | 0.51 | 0.24000000 | 84,199,394.20 | 1,836.98 |
01/12/21 | 47.71139000 | 0.27 | 0.57 | 47.80000000 | 47 | 0.09000000 | 0.19 | 0.09000000 | 84,687,720.88 | 1,845.30 |
01/11/21 | 47.44075000 | -0.56 | -1.17 | 47.92000000 | 42856 | 0.48000000 | 1.01 | 0.48000000 | 84,207,325.85 | 1,837.82 |
01/08/21 | 48.00344000 | 0.56 | 1.17 | 48.35000000 | 44141 | 0.35000000 | 0.72 | 0.35000000 | 85,206,105.90 | 1,857.55 |
01/07/21 | 47.44732000 | -0.09 | -0.19 | 47.64000000 | 34442 | 0.19000000 | 0.41 | 0.19000000 | 77,101,898.31 | 1,834.65 |
01/06/21 | 47.53796000 | 0.39 | 0.83 | 47.90000000 | 220180 | 0.36000000 | 0.76 | 0.36000000 | 77,249,191.74 | 1,834.34 |
01/05/21 | 47.14499000 | 1.06 | 2.30 | 47.17000000 | 15186 | 0.03000000 | 0.05 | 0.03000000 | 76,610,603.09 | 1,820.01 |
01/04/21 | 46.08623000 | -0.59 | -1.26 | 46.12090000 | 31977 | 0.03000000 | 0.08 | 0.03000000 | 74,890,130.70 | 1,791.53 |
12/31/20 | 46.67621000 | -0.21 | -0.44 | 46.84000000 | 14696 | 0.16000000 | 0.35 | 0.16000000 | 75,848,846.05 | 1,807.03 |
12/30/20 | 46.88338000 | 0.50 | 1.09 | 46.95000000 | 21222 | 0.07000000 | 0.14 | 0.07000000 | 76,185,486.22 | 1,816.63 |
12/29/20 | 46.37949000 | -0.20 | -0.42 | 46.61000000 | 9647 | 0.23000000 | 0.50 | 0.23000000 | 75,366,674.98 | 1,798.26 |
12/28/20 | 46.57472000 | -0.14 | -0.30 | 46.76380000 | 20699 | 0.19000000 | 0.41 | 0.19000000 | 75,683,926.38 | 1,800.09 |
12/24/20 | 46.71287000 | -0.04 | -0.09 | 46.94000000 | 5041 | 0.23000000 | 0.49 | 0.23000000 | 75,908,416.31 | 1,807.57 |
12/23/20 | 46.75566000 | 0.86 | 1.87 | 46.75000000 | 31982 | -0.01000000 | -0.01 | -0.01000000 | 75,977,951.38 | 1,808.21 |
12/22/20 | 45.89931000 | -0.30 | -0.65 | 45.93000000 | 19370 | 0.03000000 | 0.07 | 0.03000000 | 74,586,379.52 | 1,776.01 |
12/21/20 | 46.19826000 | -0.88 | -1.86 | 46.40950000 | 29969 | 0.21000000 | 0.46 | 0.21000000 | 72,762,260.54 | 1,788.20 |
12/18/20 | 47.07602000 | -0.49 | -1.03 | 47.34000000 | 23062 | 0.26000000 | 0.56 | 0.26000000 | 74,144,736.03 | 1,812.70 |
12/17/20 | 47.56795000 | 0.45 | 0.95 | 47.62000000 | 23185 | 0.05000000 | 0.11 | 0.05000000 | 74,919,517.29 | 1,831.75 |
12/16/20 | 47.12008000 | 0.52 | 1.12 | 47.36000000 | 16702 | 0.24000000 | 0.51 | 0.24000000 | 74,214,118.83 | 1,813.67 |
12/15/20 | 46.59655000 | 0.83 | 1.82 | 46.69000000 | 21154 | 0.09000000 | 0.20 | 0.09000000 | 73,389,573.90 | 1,788.67 |
12/14/20 | 45.76433000 | 0.21 | 0.46 | 45.89000000 | 18625 | 0.13000000 | 0.27 | 0.13000000 | 72,078,817.63 | 1,766.69 |
12/11/20 | 45.55399000 | -0.29 | -0.63 | 45.41000000 | 10909 | -0.14000000 | -0.32 | -0.14000000 | 71,747,542.05 | 1,755.70 |
12/10/20 | 45.84496000 | 0.46 | 1.02 | 45.89810000 | 43477 | 0.05000000 | 0.12 | 0.05000000 | 69,913,568.47 | 1,763.38 |
12/09/20 | 45.38236000 | -0.33 | -0.73 | 45.36000000 | 98924 | -0.02000000 | -0.05 | -0.02000000 | 69,208,099.38 | 1,755.16 |
12/08/20 | 45.71722000 | 0.24 | 0.54 | 45.99000000 | 13267 | 0.27000000 | 0.60 | 0.27000000 | 67,432,902.41 | 1,761.42 |
12/07/20 | 45.47284000 | -0.34 | -0.75 | 45.58000000 | 15999 | 0.11000000 | 0.24 | 0.11000000 | 67,072,443.44 | 1,754.15 |
12/04/20 | 45.81598000 | 0.64 | 1.42 | 46.04000000 | 31754 | 0.22000000 | 0.49 | 0.22000000 | 65,287,767.21 | 1,762.51 |
12/03/20 | 45.17359000 | 0.75 | 1.68 | 45.41000000 | 32495 | 0.24000000 | 0.52 | 0.24000000 | 64,372,361.16 | 1,742.33 |
12/02/20 | 44.42519000 | 0.21 | 0.49 | 44.64000000 | 13426 | 0.21000000 | 0.48 | 0.21000000 | 63,305,900.28 | 1,709.42 |
12/01/20 | 44.21053000 | 0.34 | 0.78 | 44.57000000 | 37657 | 0.36000000 | 0.81 | 0.36000000 | 62,999,999.35 | 1,703.40 |
11/30/20 | 43.86863000 | -0.83 | -1.85 | 44.00000000 | 28533 | 0.13000000 | 0.30 | 0.13000000 | 62,512,794.39 | 1,692.14 |
11/27/20 | 44.69479000 | 0.40 | 0.91 | 44.94000000 | 5756 | 0.25000000 | 0.55 | 0.25000000 | 63,690,070.66 | 1,720.24 |
11/25/20 | 44.29273000 | 0.06 | 0.14 | 44.41000000 | 9374 | 0.12000000 | 0.26 | 0.12000000 | 63,117,138.00 | 1,705.99 |
11/24/20 | 44.23300000 | 1.05 | 2.43 | 44.42000000 | 88516 | 0.19000000 | 0.42 | 0.19000000 | 63,032,021.36 | 1,698.06 |
11/23/20 | 43.18451000 | -0.15 | -0.36 | 43.27000000 | 67919 | 0.09000000 | 0.20 | 0.09000000 | 60,458,316.96 | 1,661.98 |
11/20/20 | 43.33865000 | -0.37 | -0.84 | 43.56000000 | 22980 | 0.22000000 | 0.51 | 0.22000000 | 60,674,108.03 | 1,670.67 |
11/19/20 | 43.70690000 | 0.37 | 0.86 | 43.91080000 | 9646 | 0.20000000 | 0.47 | 0.20000000 | 61,189,653.48 | 1,680.32 |
11/18/20 | 43.33469000 | 0.18 | 0.42 | 43.45000000 | 19427 | 0.12000000 | 0.27 | 0.12000000 | 60,668,569.37 | 1,674.06 |
11/17/20 | 43.15377000 | 0.17 | 0.40 | 43.20200000 | 15946 | 0.05000000 | 0.11 | 0.05000000 | 60,415,280.43 | 1,661.25 |
11/16/20 | 42.98201000 | 0.60 | 1.40 | 42.97000000 | 23248 | -0.01000000 | -0.03 | -0.01000000 | 60,174,814.73 | 1,652.77 |
11/13/20 | 42.38650000 | 0.98 | 2.36 | 42.48920000 | 35147 | 0.10000000 | 0.24 | 0.10000000 | 59,341,104.14 | 1,626.44 |
11/12/20 | 41.41113000 | -0.63 | -1.50 | 41.30260000 | 21435 | -0.11000000 | -0.26 | -0.11000000 | 57,975,580.36 | 1,600.92 |
11/11/20 | 42.04014000 | 0.12 | 0.29 | 42.24000000 | 37326 | 0.20000000 | 0.48 | 0.20000000 | 58,856,189.52 | 1,617.58 |
11/10/20 | 41.91833000 | 0.47 | 1.12 | 41.92000000 | 33715 | 0.00000000 | 0.00 | 0.00000000 | 58,685,667.36 | 1,613.31 |
11/09/20 | 41.45243000 | 1.10 | 2.72 | 42.47000000 | 147745 | 1.02000000 | 2.45 | 1.02000000 | 58,033,401.29 | 1,597.21 |
11/06/20 | 40.35487000 | 0.14 | 0.35 | 40.33000000 | 16222 | -0.02000000 | -0.06 | -0.02000000 | 56,496,815.82 | 1,551.49 |
11/05/20 | 40.21538000 | 1.30 | 3.35 | 40.21000000 | 9791 | -0.01000000 | -0.01 | -0.01000000 | 56,301,529.60 | 1,544.37 |
11/04/20 | 38.91210000 | 0.79 | 2.07 | 39.00000000 | 17325 | 0.09000000 | 0.23 | 0.09000000 | 54,476,934.42 | 1,494.40 |
11/03/20 | 38.12351000 | 1.09 | 2.96 | 38.06000000 | 6474 | -0.06000000 | -0.17 | -0.06000000 | 53,372,914.11 | 1,462.60 |
11/02/20 | 37.02928000 | 0.36 | 0.97 | 37.15000000 | 14149 | 0.12000000 | 0.33 | 0.12000000 | 51,840,998.93 | 1,423.22 |
10/30/20 | 36.67355000 | -0.54 | -1.44 | 36.56000000 | 6499 | -0.11000000 | -0.31 | -0.11000000 | 51,342,964.30 | 1,410.40 |
10/29/20 | 37.21097000 | 0.49 | 1.32 | 37.32000000 | 21414 | 0.11000000 | 0.29 | 0.11000000 | 52,095,354.98 | 1,429.42 |
10/28/20 | 36.72516000 | -1.04 | -2.74 | 36.55000000 | 33958 | -0.18000000 | -0.48 | -0.18000000 | 51,415,226.03 | 1,423.60 |
10/27/20 | 37.76039000 | -0.67 | -1.76 | 37.71000000 | 11395 | -0.05000000 | -0.13 | -0.05000000 | 52,864,551.58 | 1,456.38 |
10/26/20 | 38.43498000 | -1.09 | -2.76 | 38.26000000 | 14989 | -0.17000000 | -0.46 | -0.17000000 | 53,808,968.65 | 1,483.25 |
10/23/20 | 39.52760000 | 0.14 | 0.35 | 39.38000000 | 8059 | -0.15000000 | -0.37 | -0.15000000 | 55,338,644.18 | 1,518.79 |
10/22/20 | 39.38947000 | 1.00 | 2.59 | 39.49000000 | 6767 | 0.10000000 | 0.26 | 0.10000000 | 55,145,261.29 | 1,511.43 |
10/21/20 | 38.39391000 | -0.14 | -0.36 | 38.53000000 | 4166 | 0.14000000 | 0.35 | 0.14000000 | 53,751,467.19 | 1,479.56 |
10/20/20 | 38.53090000 | 0.28 | 0.74 | 38.55100000 | 22205 | 0.02000000 | 0.05 | 0.02000000 | 53,943,262.11 | 1,483.00 |
10/19/20 | 38.24816000 | -0.56 | -1.45 | 38.29000000 | 12808 | 0.04000000 | 0.11 | 0.04000000 | 53,547,423.32 | 1,480.18 |
10/16/20 | 38.81189000 | -0.14 | -0.36 | 39.00000000 | 10453 | 0.19000000 | 0.48 | 0.19000000 | 54,336,651.74 | 1,494.46 |
10/15/20 | 38.95177000 | 0.04 | 0.09 | 38.96000000 | 12277 | 0.01000000 | 0.02 | 0.01000000 | 54,532,482.33 | 1,496.79 |
10/14/20 | 38.91592000 | -0.44 | -1.13 | 39.16000000 | 11447 | 0.24000000 | 0.63 | 0.24000000 | 54,482,292.10 | 1,502.62 |
10/13/20 | 39.36085000 | -0.32 | -0.82 | 39.20000000 | 5244 | -0.16000000 | -0.41 | -0.16000000 | 55,105,192.62 | 1,516.41 |
10/12/20 | 39.68550000 | 0.21 | 0.53 | 39.53000000 | 16701 | -0.16000000 | -0.39 | -0.16000000 | 55,559,694.41 | 1,524.12 |
10/09/20 | 39.47485000 | -0.08 | -0.19 | 39.49000000 | 11826 | 0.02000000 | 0.04 | 0.02000000 | 55,264,790.39 | 1,517.72 |
10/08/20 | 39.55109000 | -0.09 | -0.23 | 39.83000000 | 8011 | 0.28000000 | 0.71 | 0.28000000 | 55,371,520.03 | 1,519.16 |
10/07/20 | 39.64280000 | 0.29 | 0.74 | 39.64000000 | 6019 | 0.00000000 | -0.01 | 0.00000000 | 55,499,915.42 | 1,522.66 |
10/06/20 | 39.35051000 | -0.48 | -1.20 | 39.29000000 | 10055 | -0.06000000 | -0.15 | -0.06000000 | 55,090,707.14 | 1,521.31 |
10/05/20 | 39.82661000 | 0.09 | 0.22 | 39.67000000 | 32755 | -0.16000000 | -0.39 | -0.16000000 | 55,757,247.32 | 1,528.26 |
10/02/20 | 39.73814000 | 0.07 | 0.19 | 39.64000000 | 7930 | -0.10000000 | -0.25 | -0.10000000 | 55,633,390.72 | 1,523.93 |
10/01/20 | 39.66338000 | 0.53 | 1.34 | 39.65000000 | 10886 | -0.01000000 | -0.03 | -0.01000000 | 55,528,738.12 | 1,522.18 |
09/30/20 | 39.13772000 | 0.16 | 0.41 | 39.13000000 | 13820 | -0.01000000 | -0.02 | -0.01000000 | 50,879,042.42 | 1,502.78 |
09/29/20 | 38.97767000 | -0.47 | -1.20 | 38.95000000 | 163194 | -0.03000000 | -0.07 | -0.03000000 | 50,670,964.96 | 1,500.85 |
09/28/20 | 39.44945000 | 0.47 | 1.20 | 39.40000000 | 19018 | -0.05000000 | -0.13 | -0.05000000 | 51,284,281.08 | 1,514.99 |
09/25/20 | 38.98302000 | 1.44 | 3.84 | 38.92000000 | 33717 | -0.06000000 | -0.16 | -0.06000000 | 54,576,232.28 | 1,492.99 |
09/24/20 | 37.54038000 | -0.18 | -0.47 | 37.30000000 | 115460 | -0.24000000 | -0.64 | -0.24000000 | 52,556,538.82 | 1,441.68 |
09/23/20 | 37.71858000 | -0.67 | -1.74 | 37.58000000 | 8304 | -0.14000000 | -0.37 | -0.14000000 | 52,806,015.71 | 1,461.83 |
09/22/20 | 38.38580000 | 0.14 | 0.38 | 38.30000000 | 5667 | -0.09000000 | -0.22 | -0.09000000 | 53,740,125.82 | 1,474.06 |
09/21/20 | 38.24086000 | -1.50 | -3.77 | 38.10000000 | 25485 | -0.14000000 | -0.37 | -0.14000000 | 53,537,201.35 | 1,471.67 |
09/18/20 | 39.73790000 | -0.26 | -0.66 | 39.70000000 | 44488 | -0.04000000 | -0.10 | -0.04000000 | 55,633,063.30 | 1,533.80 |
09/17/20 | 40.00051000 | -0.17 | -0.43 | 40.03000000 | 19527 | 0.03000000 | 0.07 | 0.03000000 | 54,000,683.98 | 1,535.66 |
09/16/20 | 40.17138000 | -0.12 | -0.30 | 40.05000000 | 12422 | -0.12000000 | -0.30 | -0.12000000 | 54,231,367.64 | 1,546.79 |
09/15/20 | 40.29222000 | 0.41 | 1.02 | 40.49000000 | 52280 | 0.20000000 | 0.49 | 0.20000000 | 54,394,497.09 | 1,551.37 |
09/14/20 | 39.88705000 | 1.24 | 3.21 | 39.92000000 | 18610 | 0.03000000 | 0.08 | 0.03000000 | 51,853,164.73 | 1,532.49 |
09/11/20 | 38.64575000 | 0.13 | 0.34 | 38.79000000 | 8998 | 0.14000000 | 0.37 | 0.14000000 | 50,239,473.91 | 1,489.17 |
09/10/20 | 38.51422000 | 0.01 | 0.04 | 38.73000000 | 12425 | 0.22000000 | 0.56 | 0.22000000 | 50,068,483.22 | 1,490.91 |
09/09/20 | 38.49972000 | 0.53 | 1.40 | 38.52000000 | 16597 | 0.02000000 | 0.05 | 0.02000000 | 50,049,637.52 | 1,475.88 |
09/08/20 | 37.96801000 | -0.36 | -0.95 | 38.00000000 | 18788 | 0.03000000 | 0.08 | 0.03000000 | 49,358,409.83 | 1,468.13 |
09/04/20 | 38.33064000 | -0.21 | -0.53 | 38.60000000 | 69988 | 0.27000000 | 0.70 | 0.27000000 | 49,829,831.32 | 1,475.99 |
09/03/20 | 38.53649000 | -0.87 | -2.20 | 38.44000000 | 36220 | -0.10000000 | -0.25 | -0.10000000 | 50,097,436.19 | 1,492.37 |
09/02/20 | 39.40252000 | 0.45 | 1.15 | 39.56000000 | 17958 | 0.16000000 | 0.40 | 0.16000000 | 51,223,280.77 | 1,508.84 |
09/01/20 | 38.95384000 | 0.22 | 0.58 | 38.96500000 | 20608 | 0.01000000 | 0.03 | 0.01000000 | 50,639,988.95 | 1,495.55 |
08/31/20 | 38.73009000 | -0.64 | -1.61 | 38.78690000 | 22069 | 0.06000000 | 0.15 | 0.06000000 | 50,349,116.38 | 1,491.98 |
08/28/20 | 39.36574000 | 0.44 | 1.13 | 39.50000000 | 33650 | 0.13000000 | 0.34 | 0.13000000 | 51,175,460.46 | 1,511.12 |
08/27/20 | 38.92431000 | -0.01 | -0.03 | 39.02500000 | 16119 | 0.10000000 | 0.26 | 0.10000000 | 50,601,600.87 | 1,496.43 |
08/26/20 | 38.93423000 | 0.11 | 0.27 | 38.92000000 | 20079 | -0.01000000 | -0.04 | -0.01000000 | 50,614,493.36 | 1,494.01 |
08/25/20 | 38.82747000 | 0.53 | 1.39 | 38.90000000 | 49685 | 0.07000000 | 0.19 | 0.07000000 | 50,475,711.15 | 1,491.11 |
08/24/20 | 38.29590000 | 0.13 | 0.34 | 38.35000000 | 23337 | 0.05000000 | 0.14 | 0.05000000 | 49,784,664.89 | 1,470.73 |
08/21/20 | 38.16555000 | 0.39 | 1.03 | 38.10000000 | 31441 | -0.07000000 | -0.17 | -0.07000000 | 49,615,215.99 | 1,466.10 |
08/20/20 | 37.77487000 | 0.07 | 0.18 | 37.71000000 | 8135 | -0.06000000 | -0.17 | -0.06000000 | 49,107,329.85 | 1,448.42 |
08/19/20 | 37.70830000 | -0.25 | -0.65 | 37.67500000 | 19470 | -0.03000000 | -0.09 | -0.03000000 | 49,020,785.11 | 1,454.16 |
08/18/20 | 37.95441000 | 0.19 | 0.50 | 37.99000000 | 7189 | 0.04000000 | 0.09 | 0.04000000 | 49,340,726.72 | 1,457.75 |
08/17/20 | 37.76576000 | 0.10 | 0.26 | 37.81670000 | 10328 | 0.05000000 | 0.13 | 0.05000000 | 49,095,494.32 | 1,451.41 |
08/14/20 | 37.66646000 | -0.23 | -0.60 | 37.63000000 | 7049 | -0.04000000 | -0.10 | -0.04000000 | 48,966,395.64 | 1,447.78 |
08/13/20 | 37.89565000 | 0.27 | 0.72 | 37.77000000 | 13365 | -0.13000000 | -0.33 | -0.13000000 | 49,264,348.39 | 1,458.17 |
08/12/20 | 37.62620000 | 0.28 | 0.74 | 37.74000000 | 22845 | 0.11000000 | 0.30 | 0.11000000 | 48,914,054.78 | 1,444.93 |
08/11/20 | 37.35005000 | 0.83 | 2.28 | 37.54000000 | 57966 | 0.19000000 | 0.51 | 0.19000000 | 48,555,064.52 | 1,440.33 |
08/10/20 | 36.51672000 | 0.58 | 1.62 | 36.69000000 | 56910 | 0.17000000 | 0.47 | 0.17000000 | 47,471,734.60 | 1,400.66 |
08/07/20 | 35.93358000 | 0.03 | 0.09 | 35.91000000 | 11192 | -0.02000000 | -0.07 | -0.02000000 | 46,713,648.43 | 1,379.91 |
08/06/20 | 35.90287000 | 0.97 | 2.79 | 35.89550000 | 14133 | -0.01000000 | -0.02 | -0.01000000 | 46,673,728.03 | 1,375.27 |
08/05/20 | 34.92816000 | -0.03 | -0.07 | 34.90000000 | 7260 | -0.03000000 | -0.08 | -0.03000000 | 45,406,610.23 | 1,343.59 |
08/04/20 | 34.95325000 | 0.51 | 1.47 | 34.88000000 | 4778 | -0.07000000 | -0.21 | -0.07000000 | 45,439,223.44 | 1,340.97 |
08/03/20 | 34.44759000 | 0.30 | 0.89 | 34.40000000 | 43101 | -0.05000000 | -0.14 | -0.05000000 | 44,781,861.39 | 1,321.58 |
07/31/20 | 34.14424000 | -0.45 | -1.29 | 33.84700000 | 30100 | -0.30000000 | -0.87 | -0.30000000 | 44,387,505.80 | 1,313.00 |
07/30/20 | 34.58990000 | 0.27 | 0.77 | 34.68000000 | 23793 | 0.09000000 | 0.26 | 0.09000000 | 44,966,864.35 | 1,327.34 |
07/29/20 | 34.32420000 | 0.78 | 2.33 | 34.20230000 | 7063 | -0.12000000 | -0.36 | -0.12000000 | 44,621,464.20 | 1,315.62 |
07/28/20 | 33.54420000 | -0.01 | -0.02 | 33.47220000 | 29700 | -0.07000000 | -0.21 | -0.07000000 | 46,961,879.26 | 1,292.37 |
07/27/20 | 33.55121000 | -0.37 | -1.09 | 33.44000000 | 31913 | -0.11000000 | -0.33 | -0.11000000 | 46,971,688.35 | 1,288.10 |
07/24/20 | 33.91936000 | -0.34 | -0.99 | 33.83000000 | 15614 | -0.09000000 | -0.26 | -0.09000000 | 47,487,104.77 | 1,300.67 |
07/23/20 | 34.26014000 | -0.68 | -1.95 | 34.09000000 | 12875 | -0.17000000 | -0.50 | -0.17000000 | 47,964,194.74 | 1,321.28 |
07/22/20 | 34.94074000 | -0.08 | -0.21 | 34.81000000 | 15244 | -0.13000000 | -0.37 | -0.13000000 | 48,917,030.36 | 1,340.00 |
07/21/20 | 35.01581000 | 0.19 | 0.54 | 35.04000000 | 30861 | 0.02000000 | 0.07 | 0.02000000 | 49,022,139.47 | 1,346.66 |
07/20/20 | 34.82823000 | -0.40 | -1.12 | 34.66000000 | 19168 | -0.17000000 | -0.48 | -0.17000000 | 48,759,520.02 | 1,332.42 |
07/17/20 | 35.22403000 | -0.00 | -0.01 | 35.32440000 | 18393 | 0.10000000 | 0.28 | 0.10000000 | 49,313,648.31 | 1,350.53 |
07/16/20 | 35.22741000 | -0.37 | -1.03 | 35.36000000 | 12437 | 0.13000000 | 0.38 | 0.13000000 | 49,318,367.57 | 1,352.71 |
07/15/20 | 35.59391000 | 1.42 | 4.15 | 35.55000000 | 30758 | -0.04000000 | -0.12 | -0.04000000 | 48,051,774.53 | 1,361.91 |
07/14/20 | 34.17427000 | 0.49 | 1.47 | 34.18500000 | 13974 | 0.01000000 | 0.03 | 0.01000000 | 46,135,270.78 | 1,307.31 |
07/13/20 | 33.67948000 | 0.20 | 0.58 | 34.33000000 | 114144 | 0.65000000 | 1.93 | 0.65000000 | 45,467,300.94 | 1,297.90 |
07/10/20 | 33.48379000 | 0.25 | 0.75 | 33.22500000 | 14045 | -0.26000000 | -0.77 | -0.26000000 | 45,203,118.33 | 1,279.78 |
07/09/20 | 33.23421000 | -0.57 | -1.67 | 33.09000000 | 32223 | -0.14000000 | -0.43 | -0.14000000 | 44,866,178.90 | 1,278.39 |
07/08/20 | 33.80030000 | 0.29 | 0.87 | 33.65000000 | 25956 | -0.15000000 | -0.44 | -0.15000000 | 45,630,398.36 | 1,292.22 |
07/07/20 | 33.50808000 | -0.93 | -2.71 | 33.43000000 | 15936 | -0.08000000 | -0.23 | -0.08000000 | 45,235,909.12 | 1,290.69 |
07/06/20 | 34.44004000 | 0.33 | 0.97 | 34.50000000 | 18094 | 0.06000000 | 0.17 | 0.06000000 | 46,494,057.48 | 1,318.40 |
07/02/20 | 34.10990000 | 0.48 | 1.43 | 34.28500000 | 38271 | 0.18000000 | 0.51 | 0.18000000 | 46,048,369.53 | 1,310.50 |
07/01/20 | 33.62789000 | 0.21 | 0.62 | 33.69000000 | 19044 | 0.06000000 | 0.18 | 0.06000000 | 45,397,651.29 | 1,287.50 |
06/30/20 | 33.42083000 | 0.21 | 0.63 | 33.30000000 | 20404 | -0.12000000 | -0.36 | -0.12000000 | 45,118,123.64 | 1,277.55 |
06/29/20 | 33.21105000 | 0.39 | 1.20 | 33.08090000 | 28973 | -0.13000000 | -0.39 | -0.13000000 | 44,834,912.56 | 1,267.42 |
06/26/20 | 32.81842000 | -1.00 | -2.96 | 32.77000000 | 32002 | -0.05000000 | -0.15 | -0.05000000 | 44,304,863.51 | 1,267.20 |
06/25/20 | 33.81829000 | -0.30 | -0.88 | 33.75840000 | 79848 | -0.06000000 | -0.18 | -0.06000000 | 45,654,687.43 | 1,295.65 |
06/24/20 | 34.11953000 | -1.26 | -3.55 | 34.01000000 | 37638 | -0.11000000 | -0.32 | -0.11000000 | 46,061,361.97 | 1,318.92 |
06/23/20 | 35.37461000 | 0.48 | 1.38 | 35.38500000 | 17935 | 0.01000000 | 0.03 | 0.01000000 | 47,755,720.09 | 1,357.87 |
06/22/20 | 34.89192000 | -0.28 | -0.80 | 34.83590000 | 39471 | -0.06000000 | -0.16 | -0.06000000 | 47,104,093.44 | 1,334.40 |
06/19/20 | 35.17453000 | -0.30 | -0.84 | 35.22500000 | 25236 | 0.05000000 | 0.14 | 0.05000000 | 47,485,611.66 | 1,357.96 |
06/18/20 | 35.47302000 | -0.10 | -0.28 | 35.37800000 | 36156 | -0.10000000 | -0.27 | -0.10000000 | 47,888,580.65 | 1,359.02 |
06/17/20 | 35.57231000 | 0.08 | 0.23 | 35.66000000 | 20259 | 0.09000000 | 0.25 | 0.09000000 | 48,022,614.85 | 1,367.60 |
06/16/20 | 35.48892000 | -0.03 | -0.09 | 35.47910000 | 24076 | -0.01000000 | -0.03 | -0.01000000 | 47,910,040.46 | 1,363.37 |
06/15/20 | 35.51950000 | -0.04 | -0.12 | 35.49600000 | 15254 | -0.02000000 | -0.07 | -0.02000000 | 47,951,327.07 | 1,345.37 |
06/12/20 | 35.56177000 | 0.85 | 2.44 | 35.50000000 | 30100 | -0.06000000 | -0.17 | -0.06000000 | 48,008,384.91 | 1,363.01 |
06/11/20 | 34.71556000 | -2.32 | -6.27 | 34.48000000 | 100983 | -0.24000000 | -0.68 | -0.24000000 | 46,866,008.52 | 1,351.05 |
06/10/20 | 37.03906000 | -0.63 | -1.66 | 37.20000000 | 55218 | 0.16000000 | 0.43 | 0.16000000 | 50,002,731.32 | 1,422.91 |
06/09/20 | 37.66449000 | -0.70 | -1.84 | 37.76000000 | 40032 | 0.10000000 | 0.25 | 0.10000000 | 50,847,055.58 | 1,446.21 |
06/08/20 | 38.36889000 | 0.65 | 1.72 | 38.56000000 | 70978 | 0.19000000 | 0.50 | 0.19000000 | 46,042,672.35 | 1,461.01 |
06/05/20 | 37.72018000 | 0.48 | 1.28 | 38.00000000 | 99212 | 0.28000000 | 0.74 | 0.28000000 | 45,264,214.01 | 1,445.70 |
06/04/20 | 37.24313000 | 0.67 | 1.84 | 37.28930000 | 91448 | 0.05000000 | 0.12 | 0.05000000 | 40,967,439.86 | 1,426.87 |
06/03/20 | 36.56895000 | 1.45 | 4.12 | 36.90000000 | 61775 | 0.33000000 | 0.91 | 0.33000000 | 40,225,847.64 | 1,397.20 |
06/02/20 | 35.12102000 | 0.35 | 1.02 | 35.33000000 | 55278 | 0.21000000 | 0.60 | 0.21000000 | 38,633,119.35 | 1,343.84 |
06/01/20 | 34.76802000 | 1.06 | 3.13 | 34.90000000 | 39354 | 0.13000000 | 0.38 | 0.13000000 | 38,244,819.37 | 1,330.09 |
05/29/20 | 33.71121000 | -0.05 | -0.15 | 33.78500000 | 28487 | 0.07000000 | 0.22 | 0.07000000 | 37,082,326.31 | 1,289.64 |
05/28/20 | 33.76114000 | -0.50 | -1.46 | 34.00000000 | 43294 | 0.24000000 | 0.71 | 0.24000000 | 37,137,252.68 | 1,300.50 |
05/27/20 | 34.26152000 | 0.34 | 1.01 | 34.37000000 | 30005 | 0.11000000 | 0.32 | 0.11000000 | 37,687,674.11 | 1,313.38 |
05/26/20 | 33.91867000 | 1.39 | 4.28 | 34.17000000 | 45823 | 0.25000000 | 0.74 | 0.25000000 | 37,310,535.53 | 1,303.44 |
05/22/20 | 32.52771000 | -0.46 | -1.39 | 32.55000000 | 18382 | 0.02000000 | 0.07 | 0.02000000 | 35,780,478.86 | 1,243.31 |
05/21/20 | 32.98468000 | -0.64 | -1.92 | 32.77000000 | 40007 | -0.21000000 | -0.65 | -0.21000000 | 36,283,150.52 | 1,267.04 |
05/20/20 | 33.62938000 | 1.26 | 3.90 | 33.75000000 | 41476 | 0.12000000 | 0.36 | 0.12000000 | 36,992,317.25 | 1,284.22 |
05/19/20 | 32.36638000 | 0.29 | 0.91 | 32.35000000 | 37710 | -0.02000000 | -0.05 | -0.02000000 | 35,603,014.37 | 1,247.44 |
05/18/20 | 32.07517000 | 1.54 | 5.04 | 32.30000000 | 37611 | 0.22000000 | 0.70 | 0.22000000 | 35,282,688.04 | 1,221.15 |
05/15/20 | 30.53666000 | -0.13 | -0.41 | 30.71000000 | 10779 | 0.17000000 | 0.57 | 0.17000000 | 33,590,321.05 | 1,170.44 |
05/14/20 | 30.66275000 | 0.40 | 1.32 | 30.57000000 | 17480 | -0.09000000 | -0.30 | -0.09000000 | 33,729,023.55 | 1,166.54 |
05/13/20 | 30.26277000 | -0.77 | -2.48 | 30.30000000 | 19305 | 0.04000000 | 0.12 | 0.04000000 | 33,289,051.64 | 1,166.86 |
05/12/20 | 31.03289000 | -0.80 | -2.50 | 31.30000000 | 43283 | 0.27000000 | 0.86 | 0.27000000 | 31,032,886.46 | 1,200.10 |
05/11/20 | 31.82975000 | -0.41 | -1.27 | 32.00000000 | 43603 | 0.17000000 | 0.53 | 0.17000000 | 31,829,745.23 | 1,222.00 |
05/08/20 | 32.23893000 | 1.17 | 3.78 | 32.27000000 | 23852 | 0.03000000 | 0.10 | 0.03000000 | 32,238,933.15 | 1,232.02 |
05/07/20 | 31.06564000 | 0.80 | 2.65 | 31.01000000 | 23075 | -0.06000000 | -0.18 | -0.06000000 | 31,065,639.50 | 1,188.86 |
05/06/20 | 30.26484000 | -0.18 | -0.61 | 30.38010000 | 8010 | 0.12000000 | 0.38 | 0.12000000 | 30,264,840.69 | 1,166.74 |
05/05/20 | 30.44938000 | 0.08 | 0.26 | 30.51000000 | 45173 | 0.06000000 | 0.20 | 0.06000000 | 30,449,378.34 | 1,169.03 |
05/04/20 | 30.37040000 | -0.02 | -0.07 | 30.53000000 | 39268 | 0.16000000 | 0.53 | 0.16000000 | 30,370,404.10 | 1,159.04 |
05/01/20 | 30.39133000 | -1.25 | -3.95 | 30.62000000 | 21535 | 0.23000000 | 0.75 | 0.23000000 | 30,391,326.79 | 1,181.96 |
04/30/20 | 31.64013000 | -0.23 | -0.72 | 31.71000000 | 26902 | 0.07000000 | 0.22 | 0.07000000 | 31,640,130.74 | 1,217.39 |
04/29/20 | 31.87105000 | 1.32 | 4.31 | 32.25000000 | 44035 | 0.38000000 | 1.19 | 0.38000000 | 31,871,049.74 | 1,216.25 |
04/28/20 | 30.55368000 | 0.35 | 1.14 | 30.81000000 | 37487 | 0.26000000 | 0.84 | 0.26000000 | 30,553,678.33 | 1,173.71 |
04/27/20 | 30.20789000 | 1.04 | 3.55 | 30.54060000 | 26169 | 0.33000000 | 1.10 | 0.33000000 | 30,207,889.70 | 1,153.88 |
04/24/20 | 29.17167000 | 0.06 | 0.22 | 29.34000000 | 20133 | 0.17000000 | 0.58 | 0.17000000 | 29,171,672.10 | 1,111.99 |
04/23/20 | 29.10823000 | 0.63 | 2.21 | 29.23000000 | 31535 | 0.12000000 | 0.42 | 0.12000000 | 29,108,229.64 | 1,117.77 |
04/22/20 | 28.47985000 | 0.31 | 1.08 | 28.53500000 | 7879 | 0.06000000 | 0.19 | 0.06000000 | 28,479,847.45 | 1,088.31 |
04/21/20 | 28.17483000 | -0.96 | -3.30 | 28.22000000 | 26669 | 0.05000000 | 0.16 | 0.05000000 | 28,174,826.27 | 1,085.92 |
04/20/20 | 29.13598000 | -0.75 | -2.50 | 29.20000000 | 35252 | 0.06000000 | 0.22 | 0.06000000 | 29,135,977.51 | 1,122.43 |
04/17/20 | 29.88386000 | 1.46 | 5.12 | 29.88500000 | 45851 | 0.00000000 | 0.00 | 0.00000000 | 25,401,281.31 | 1,142.72 |
04/16/20 | 28.42871000 | -0.12 | -0.42 | 28.53000000 | 10070 | 0.10000000 | 0.36 | 0.10000000 | 24,164,400.79 | 1,088.65 |
04/15/20 | 28.54993000 | -0.66 | -2.27 | 28.75000000 | 19777 | 0.20000000 | 0.70 | 0.20000000 | 24,267,443.31 | 1,095.77 |
04/14/20 | 29.21308000 | 0.89 | 3.15 | 29.18740000 | 38233 | -0.03000000 | -0.09 | -0.03000000 | 24,831,116.24 | 1,115.44 |
04/13/20 | 28.32131000 | -0.51 | -1.78 | 28.66000000 | 37853 | 0.34000000 | 1.20 | 0.34000000 | 24,073,114.57 | 1,091.42 |
04/09/20 | 28.83405000 | 1.08 | 3.91 | 29.01000000 | 55463 | 0.18000000 | 0.61 | 0.18000000 | 24,508,945.52 | 1,105.19 |
04/08/20 | 27.74919000 | 1.41 | 5.36 | 27.86000000 | 35170 | 0.11000000 | 0.40 | 0.11000000 | 23,586,808.60 | 1,055.76 |
04/07/20 | 26.33784000 | 0.61 | 2.36 | 26.62000000 | 29369 | 0.28000000 | 1.07 | 0.28000000 | 22,387,162.68 | 1,016.29 |
04/06/20 | 25.73057000 | 1.95 | 8.21 | 25.92500000 | 23657 | 0.19000000 | 0.76 | 0.19000000 | 21,870,981.48 | 976.00 |
04/03/20 | 23.77923000 | -0.87 | -3.51 | 23.74000000 | 19971 | -0.04000000 | -0.16 | -0.04000000 | 20,212,341.40 | 914.22 |
04/02/20 | 24.64543000 | -0.21 | -0.83 | 24.39000000 | 21651 | -0.26000000 | -1.04 | -0.26000000 | 20,948,618.17 | 942.05 |
04/01/20 | 24.85268000 | -1.01 | -3.91 | 24.86560000 | 51272 | 0.01000000 | 0.05 | 0.01000000 | 21,124,777.37 | 961.64 |
03/31/20 | 25.86378000 | 0.25 | 0.99 | 25.88000000 | 86881 | 0.02000000 | 0.06 | 0.02000000 | 21,984,212.10 | 997.13 |
03/30/20 | 25.61096000 | 0.40 | 1.58 | 25.78000000 | 79435 | 0.17000000 | 0.66 | 0.17000000 | 21,769,312.33 | 973.59 |
03/27/20 | 25.21158000 | -1.72 | -6.40 | 25.65170000 | 46292 | 0.44000000 | 1.75 | 0.44000000 | 21,429,846.49 | 972.80 |
03/26/20 | 26.93486000 | 0.82 | 3.16 | 27.45000000 | 99956 | 0.52000000 | 1.91 | 0.52000000 | 18,854,402.46 | 1,016.33 |
03/25/20 | 26.11002000 | 1.73 | 7.09 | 26.44500000 | 92439 | 0.33000000 | 1.28 | 0.33000000 | 15,666,010.09 | 1,000.32 |
03/24/20 | 24.38176000 | 2.54 | 11.62 | 24.57800000 | 73086 | 0.20000000 | 0.80 | 0.20000000 | 14,629,058.19 | 923.61 |
03/23/20 | 21.84369000 | -0.54 | -2.40 | 21.99600000 | 49094 | 0.15000000 | 0.70 | 0.15000000 | 13,106,214.45 | 835.32 |
03/20/20 | 22.38126000 | 1.17 | 5.52 | 22.89740000 | 81366 | 0.52000000 | 2.31 | 0.52000000 | 13,428,757.90 | 871.06 |
03/19/20 | 21.21134000 | 0.17 | 0.82 | 21.65000000 | 49452 | 0.44000000 | 2.07 | 0.44000000 | 12,726,804.40 | 804.91 |
03/18/20 | 21.03899000 | -2.63 | -11.10 | 20.58090000 | 62296 | -0.46000000 | -2.18 | -0.46000000 | 12,623,393.46 | 798.05 |
03/17/20 | 23.66700000 | 0.03 | 0.15 | 23.61520000 | 28046 | -0.05000000 | -0.22 | -0.05000000 | 14,200,197.24 | 889.34 |
03/16/20 | 23.63214000 | -5.52 | -18.93 | 24.30110000 | 31452 | 0.67000000 | 2.83 | 0.67000000 | 14,179,284.99 | 915.17 |
03/13/20 | 29.14912000 | 1.61 | 5.86 | 27.95000000 | 16901 | -1.20000000 | -4.11 | -1.20000000 | 17,489,474.62 | 1,091.09 |
03/12/20 | 27.53449000 | -4.10 | -12.97 | 28.17520000 | 15365 | 0.64000000 | 2.33 | 0.64000000 | 16,520,696.77 | 1,079.79 |
03/11/20 | 31.63932000 | -1.97 | -5.87 | 31.60000000 | 15724 | -0.04000000 | -0.12 | -0.04000000 | 18,983,590.20 | 1,220.29 |
03/10/20 | 33.61240000 | 1.73 | 5.44 | 33.56000000 | 35489 | -0.05000000 | -0.16 | -0.05000000 | 20,167,438.75 | 1,279.36 |
03/09/20 | 31.87933000 | -2.84 | -8.18 | 31.68890000 | 19848 | -0.19000000 | -0.60 | -0.19000000 | 19,127,595.67 | 1,235.42 |
03/06/20 | 34.72070000 | -0.54 | -1.52 | 34.60000000 | 15462 | -0.12000000 | -0.35 | -0.12000000 | 20,832,421.00 | 1,337.89 |
03/05/20 | 35.25597000 | -1.36 | -3.72 | 35.02000000 | 12385 | -0.24000000 | -0.67 | -0.24000000 | 21,153,580.65 | 1,364.97 |
03/04/20 | 36.61950000 | 0.81 | 2.27 | 36.36500000 | 4264 | -0.25000000 | -0.69 | -0.25000000 | 21,971,699.84 | 1,393.69 |
03/03/20 | 35.80612000 | -0.94 | -2.56 | 35.80000000 | 9959 | -0.01000000 | -0.02 | -0.01000000 | 21,483,671.21 | 1,388.03 |
03/02/20 | 36.74730000 | 0.13 | 0.34 | 36.22380000 | 13129 | -0.52000000 | -1.42 | -0.52000000 | 22,048,377.55 | 1,396.00 |
02/28/20 | 36.62189000 | 0.01 | 0.03 | 36.34000000 | 14473 | -0.28000000 | -0.77 | -0.28000000 | 21,973,131.21 | 1,394.86 |
02/27/20 | 36.61225000 | -1.47 | -3.85 | 36.65000000 | 45112 | 0.04000000 | 0.10 | 0.04000000 | 21,967,349.96 | 1,427.82 |
02/26/20 | 38.07968000 | -0.58 | -1.50 | 38.07000000 | 20115 | -0.01000000 | -0.03 | -0.01000000 | 22,847,807.46 | 1,469.65 |
02/25/20 | 38.66111000 | -1.08 | -2.72 | 38.62000000 | 10426 | -0.04000000 | -0.11 | -0.04000000 | 23,196,666.92 | 1,506.69 |
02/24/20 | 39.74180000 | -1.67 | -4.03 | 39.80000000 | 22707 | 0.06000000 | 0.15 | 0.06000000 | 23,845,081.84 | 1,538.02 |
02/21/20 | 41.41074000 | -0.52 | -1.23 | 41.62500000 | 9372 | 0.21000000 | 0.52 | 0.21000000 | 24,846,445.45 | 1,594.14 |
02/20/20 | 41.92809000 | -0.18 | -0.43 | 41.84500000 | 3514 | -0.08000000 | -0.20 | -0.08000000 | 25,156,855.69 | 1,614.41 |
02/19/20 | 42.10979000 | 0.25 | 0.60 | 42.24000000 | 7685 | 0.13000000 | 0.31 | 0.13000000 | 25,265,875.14 | 1,618.30 |
02/18/20 | 41.85930000 | -0.00 | -0.01 | 41.88500000 | 3313 | 0.03000000 | 0.06 | 0.03000000 | 25,115,578.89 | 1,608.12 |
02/14/20 | 41.86338000 | -0.29 | -0.68 | 41.89500000 | 4987 | 0.03000000 | 0.08 | 0.03000000 | 25,118,025.93 | 1,609.77 |
02/13/20 | 42.14922000 | -0.40 | -0.94 | 42.23000000 | 14029 | 0.08000000 | 0.19 | 0.08000000 | 25,289,533.51 | 1,620.06 |
02/12/20 | 42.54804000 | 1.03 | 2.48 | 42.76000000 | 10954 | 0.21000000 | 0.50 | 0.21000000 | 25,528,822.17 | 1,632.72 |
02/11/20 | 41.51759000 | 0.59 | 1.43 | 41.64500000 | 9440 | 0.13000000 | 0.31 | 0.13000000 | 24,910,556.79 | 1,597.34 |
02/10/20 | 40.93158000 | 0.37 | 0.91 | 41.13000000 | 8239 | 0.20000000 | 0.48 | 0.20000000 | 24,558,946.73 | 1,569.57 |
02/07/20 | 40.56376000 | -0.66 | -1.59 | 40.58060000 | 21242 | 0.02000000 | 0.04 | 0.02000000 | 24,338,253.00 | 1,560.67 |
02/06/20 | 41.21895000 | 0.46 | 1.14 | 41.31000000 | 9663 | 0.09000000 | 0.22 | 0.09000000 | 24,731,369.42 | 1,583.60 |
02/05/20 | 40.75619000 | 0.27 | 0.68 | 40.91000000 | 14904 | 0.15000000 | 0.38 | 0.15000000 | 24,453,715.36 | 1,562.00 |
02/04/20 | 40.48232000 | 0.39 | 0.98 | 40.67000000 | 16946 | 0.19000000 | 0.46 | 0.19000000 | 24,289,392.03 | 1,552.94 |
02/03/20 | 40.09082000 | 0.42 | 1.07 | 40.05940000 | 6900 | -0.03000000 | -0.08 | -0.03000000 | 24,054,489.58 | 1,541.12 |
01/31/20 | 39.66603000 | -0.58 | -1.44 | 39.62000000 | 8519 | -0.05000000 | -0.12 | -0.05000000 | 23,799,618.90 | 1,532.76 |
01/30/20 | 40.24672000 | 0.11 | 0.29 | 40.09500000 | 25553 | -0.15000000 | -0.38 | -0.15000000 | 24,148,031.58 | 1,540.57 |
01/29/20 | 40.13213000 | 0.03 | 0.07 | 40.00200000 | 3693 | -0.13000000 | -0.32 | -0.13000000 | 24,079,277.87 | 1,545.02 |
01/28/20 | 40.10433000 | 0.02 | 0.06 | 39.96000000 | 9602 | -0.14000000 | -0.36 | -0.14000000 | 24,062,600.16 | 1,555.17 |
01/27/20 | 40.07977000 | -1.16 | -2.80 | 39.87970000 | 19120 | -0.20000000 | -0.50 | -0.20000000 | 24,047,863.56 | 1,561.70 |
01/24/20 | 41.23603000 | -0.48 | -1.14 | 40.99000000 | 5661 | -0.25000000 | -0.60 | -0.25000000 | 24,741,618.65 | 1,590.56 |
01/23/20 | 41.71189000 | -0.33 | -0.77 | 41.58500000 | 7828 | -0.13000000 | -0.30 | -0.13000000 | 25,027,132.94 | 1,600.37 |
01/22/20 | 42.03744000 | 0.03 | 0.06 | 42.19000000 | 4787 | 0.15000000 | 0.36 | 0.15000000 | 25,222,463.70 | 1,617.70 |
01/21/20 | 42.01211000 | -1.75 | -3.99 | 41.89530000 | 6840 | -0.12000000 | -0.28 | -0.12000000 | 25,207,266.31 | 1,613.30 |
01/17/20 | 43.75831000 | 0.09 | 0.21 | 43.71000000 | 5829 | -0.05000000 | -0.11 | -0.05000000 | 26,254,987.16 | 1,679.77 |
01/16/20 | 43.66570000 | 0.48 | 1.12 | 43.55000000 | 3683 | -0.12000000 | -0.26 | -0.12000000 | 26,199,421.11 | 1,674.57 |
01/15/20 | 43.18358000 | 0.15 | 0.35 | 43.25500000 | 1673 | 0.07000000 | 0.17 | 0.07000000 | 25,910,147.75 | 1,659.48 |
01/14/20 | 43.03138000 | 0.09 | 0.20 | 43.02500000 | 5429 | -0.01000000 | -0.01 | -0.01000000 | 25,818,826.23 | 1,654.34 |
01/13/20 | 42.94385000 | 0.31 | 0.74 | 42.58710000 | 13937 | -0.36000000 | -0.83 | -0.36000000 | 25,766,310.28 | 1,643.91 |
01/10/20 | 42.63030000 | 0.03 | 0.08 | 42.74000000 | 2997 | 0.11000000 | 0.26 | 0.11000000 | 25,578,178.58 | 1,640.67 |
01/09/20 | 42.59674000 | 0.22 | 0.53 | 42.57000000 | 1825 | -0.03000000 | -0.06 | -0.03000000 | 25,558,045.66 | 1,633.95 |
01/08/20 | 42.37412000 | 0.13 | 0.31 | 42.54000000 | 3234 | 0.17000000 | 0.39 | 0.17000000 | 25,424,473.95 | 1,623.06 |
01/07/20 | 42.24502000 | 0.05 | 0.11 | 42.25000000 | 2153 | 0.00000000 | 0.01 | 0.00000000 | 25,347,013.72 | 1,623.58 |
01/06/20 | 42.19670000 | 0.02 | 0.04 | 42.09720000 | 5242 | -0.10000000 | -0.24 | -0.10000000 | 25,318,018.58 | 1,617.27 |
01/03/20 | 42.17775000 | -0.65 | -1.52 | 42.00000000 | 10842 | -0.18000000 | -0.42 | -0.18000000 | 27,415,536.12 | 1,623.06 |
01/02/20 | 42.82672000 | 0.89 | 2.13 | 42.83000000 | 49967 | 0.00000000 | 0.01 | 0.00000000 | 27,837,365.66 | 1,640.53 |
12/31/19 | 41.93509000 | -0.01 | -0.03 | 41.75000000 | 7423 | -0.19000000 | -0.44 | -0.19000000 | 27,257,808.32 | 1,610.98 |
12/30/19 | 41.94694000 | -0.07 | -0.16 | 41.93830000 | 3070 | -0.01000000 | -0.02 | -0.01000000 | 27,265,510.43 | 1,615.72 |
12/27/19 | 42.01531000 | 0.20 | 0.48 | 41.83500000 | 5003 | -0.18000000 | -0.43 | -0.18000000 | 27,309,954.36 | 1,615.38 |
12/26/19 | 41.81572000 | 0.24 | 0.59 | 41.80000000 | 4591 | -0.02000000 | -0.04 | -0.02000000 | 27,180,216.20 | 1,603.79 |
12/24/19 | 41.57086000 | 0.03 | 0.06 | 41.37690000 | 3403 | -0.19000000 | -0.47 | -0.19000000 | 27,021,058.73 | 1,597.57 |
12/23/19 | 41.54453000 | -1.06 | -2.50 | 41.56000000 | 8097 | 0.02000000 | 0.04 | 0.02000000 | 27,003,945.84 | 1,595.54 |
12/20/19 | 42.60922000 | -0.27 | -0.62 | 42.73000000 | 5823 | 0.12000000 | 0.28 | 0.12000000 | 27,695,991.08 | 1,588.43 |
12/19/19 | 42.87647000 | 0.11 | 0.26 | 42.90000000 | 3900 | 0.02000000 | 0.05 | 0.02000000 | 27,869,706.37 | 1,597.74 |
12/18/19 | 42.76481000 | 0.17 | 0.40 | 42.83000000 | 13359 | 0.07000000 | 0.15 | 0.07000000 | 27,797,124.47 | 1,593.18 |
12/17/19 | 42.59303000 | 0.03 | 0.08 | 42.62920000 | 3131 | 0.04000000 | 0.08 | 0.04000000 | 27,685,467.57 | 1,587.03 |
12/16/19 | 42.55986000 | 0.41 | 0.97 | 42.66610000 | 1609 | 0.11000000 | 0.25 | 0.11000000 | 27,663,908.92 | 1,585.96 |
12/13/19 | 42.14974000 | 0.47 | 1.12 | 42.18310000 | 7272 | 0.03000000 | 0.08 | 0.03000000 | 27,397,333.02 | 1,575.80 |
12/12/19 | 41.68328000 | 1.10 | 2.71 | 41.50000000 | 11086 | -0.18000000 | -0.44 | -0.18000000 | 27,094,134.16 | 1,549.32 |
12/11/19 | 40.58245000 | 0.28 | 0.70 | 40.47000000 | 2249 | -0.11000000 | -0.28 | -0.11000000 | 26,378,592.76 | 1,513.53 |
12/10/19 | 40.29919000 | -0.07 | -0.17 | 40.22500000 | 2991 | -0.07000000 | -0.18 | -0.07000000 | 26,194,475.43 | 1,504.18 |
12/09/19 | 40.36874000 | -0.33 | -0.81 | 40.56000000 | 2287 | 0.19000000 | 0.47 | 0.19000000 | 26,239,679.24 | 1,508.94 |
12/06/19 | 40.69973000 | 0.45 | 1.11 | 40.62700000 | 1479 | -0.07000000 | -0.18 | -0.07000000 | 26,454,822.83 | 1,516.32 |
12/05/19 | 40.25379000 | 0.11 | 0.26 | 40.19000000 | 1284 | -0.06000000 | -0.16 | -0.06000000 | 26,164,960.95 | 1,501.81 |
12/04/19 | 40.14833000 | 0.03 | 0.09 | 40.19440000 | 1507 | 0.05000000 | 0.11 | 0.05000000 | 26,096,413.03 | 1,495.76 |
12/03/19 | 40.11339000 | -0.22 | -0.55 | 39.92000000 | 2758 | -0.19000000 | -0.48 | -0.19000000 | 26,073,700.90 | 1,499.33 |
12/02/19 | 40.33402000 | -0.09 | -0.22 | 40.30000000 | 29753 | -0.03000000 | -0.08 | -0.03000000 | 26,217,115.28 | 1,511.45 |
11/29/19 | 40.42340000 | -0.55 | -1.34 | 40.29000000 | 1334 | -0.13000000 | -0.33 | -0.13000000 | 26,275,211.81 | 1,507.93 |
11/27/19 | 40.97364000 | 0.22 | 0.55 | 40.81000000 | 4678 | -0.16000000 | -0.40 | -0.16000000 | 26,632,867.14 | 1,527.65 |
11/26/19 | 40.75146000 | -0.08 | -0.21 | 40.66500000 | 1455 | -0.09000000 | -0.21 | -0.09000000 | 26,488,449.09 | 1,519.59 |
11/25/19 | 40.83612000 | 0.46 | 1.13 | 40.58050000 | 2328 | -0.26000000 | -0.63 | -0.26000000 | 26,543,475.80 | 1,520.69 |
11/22/19 | 40.38051000 | 0.10 | 0.24 | 40.19500000 | 1731 | -0.19000000 | -0.46 | -0.19000000 | 26,247,331.64 | 1,506.60 |
11/21/19 | 40.28234000 | -0.14 | -0.35 | 40.17500000 | 757 | -0.11000000 | -0.27 | -0.11000000 | 26,183,522.97 | 1,501.17 |
11/20/19 | 40.42543000 | -0.09 | -0.23 | 40.29550000 | 1919 | -0.13000000 | -0.32 | -0.13000000 | 26,276,527.72 | 1,510.19 |
11/19/19 | 40.51949000 | 0.08 | 0.21 | 40.31630000 | 2695 | -0.20000000 | -0.50 | -0.20000000 | 26,337,670.38 | 1,513.07 |
11/18/19 | 40.43620000 | 0.27 | 0.68 | 40.15000000 | 4564 | -0.29000000 | -0.71 | -0.29000000 | 26,283,531.16 | 1,508.98 |
11/15/19 | 40.16284000 | 0.28 | 0.70 | 39.89500000 | 4219 | -0.27000000 | -0.67 | -0.27000000 | 26,105,847.41 | 1,496.17 |
11/14/19 | 39.88451000 | 0.06 | 0.14 | 39.78000000 | 5698 | -0.10000000 | -0.26 | -0.10000000 | 25,924,929.37 | 1,486.80 |
11/13/19 | 39.82768000 | -0.25 | -0.63 | 39.56200000 | 7887 | -0.27000000 | -0.67 | -0.27000000 | 25,887,992.74 | 1,484.39 |
11/12/19 | 40.08126000 | -0.12 | -0.29 | 39.99200000 | 981 | -0.09000000 | -0.22 | -0.09000000 | 26,052,816.50 | 1,495.42 |
11/11/19 | 40.19712000 | -0.32 | -0.78 | 40.11000000 | 694 | -0.09000000 | -0.22 | -0.09000000 | 26,128,129.40 | 1,497.72 |
11/08/19 | 40.51295000 | 0.10 | 0.25 | 40.27500000 | 2741 | -0.24000000 | -0.59 | -0.24000000 | 26,333,416.88 | 1,509.75 |
11/07/19 | 40.41091000 | 0.34 | 0.86 | 40.37050000 | 2554 | -0.04000000 | -0.10 | -0.04000000 | 26,267,089.07 | 1,506.16 |
11/06/19 | 40.06800000 | -0.22 | -0.54 | 39.83400000 | 10937 | -0.23000000 | -0.58 | -0.23000000 | 26,044,199.38 | 1,495.11 |
11/05/19 | 40.28357000 | -0.08 | -0.21 | 40.35000000 | 4441 | 0.07000000 | 0.16 | 0.07000000 | 26,184,323.72 | 1,504.07 |
11/04/19 | 40.36719000 | 0.04 | 0.09 | 40.17520000 | 4068 | -0.19000000 | -0.48 | -0.19000000 | 26,238,670.84 | 1,504.10 |
11/01/19 | 40.33137800 | 0.68 | 1.72 | 40.00000000 | 6758 | -0.33000000 | -0.82 | -0.33000000 | 26,215,396.00 | 1,499.96 |
10/31/19 | 39.64986600 | -0.02 | -0.04 | 39.43710000 | 1350 | -0.21000000 | -0.54 | -0.21000000 | 25,772,413.11 | 1,480.33 |
10/30/19 | 39.66598900 | 0.20 | 0.51 | 39.44750000 | 1893 | -0.22000000 | -0.55 | -0.22000000 | 25,782,893.03 | 1,476.90 |
10/29/19 | 39.46627200 | -0.21 | -0.54 | 39.39260000 | 5492 | -0.07000000 | -0.19 | -0.07000000 | 25,653,077.29 | 1,472.67 |
10/28/19 | 39.68021500 | 0.30 | 0.75 | 39.59150000 | 6280 | -0.09000000 | -0.22 | -0.09000000 | 25,792,139.95 | 1,477.67 |
10/25/19 | 39.38326300 | 0.26 | 0.68 | 39.23200000 | 5768 | -0.15000000 | -0.38 | -0.15000000 | 25,599,121.49 | 1,467.01 |
10/24/19 | 39.11828800 | 0.49 | 1.27 | 39.00000000 | 2178 | -0.12000000 | -0.30 | -0.12000000 | 25,426,887.40 | 1,457.90 |
10/23/19 | 38.62669800 | 0.08 | 0.20 | 38.36000000 | 2482 | -0.27000000 | -0.69 | -0.27000000 | 25,107,354.04 | 1,438.13 |
10/22/19 | 38.55018100 | 0.13 | 0.34 | 38.47670000 | 1698 | -0.07000000 | -0.19 | -0.07000000 | 25,057,617.74 | 1,438.26 |
10/21/19 | 38.41841800 | 0.38 | 0.99 | 38.26200000 | 1536 | -0.16000000 | -0.41 | -0.16000000 | 24,971,971.72 | 1,429.68 |
10/18/19 | 38.04013000 | -0.17 | -0.43 | 37.89240000 | 3119 | -0.15000000 | -0.39 | -0.15000000 | 24,726,084.69 | 1,420.73 |
10/17/19 | 38.20599400 | 0.15 | 0.39 | 38.07000000 | 1347 | -0.14000000 | -0.36 | -0.14000000 | 24,833,896.56 | 1,424.64 |
10/16/19 | 38.05805300 | 0.03 | 0.08 | 37.97560000 | 2449 | -0.08000000 | -0.22 | -0.08000000 | 24,737,734.53 | 1,418.99 |
10/15/19 | 38.02815100 | 0.24 | 0.63 | 37.85520000 | 1463 | -0.17000000 | -0.45 | -0.17000000 | 24,718,298.33 | 1,414.46 |
10/14/19 | 37.79056000 | 0.14 | 0.37 | 37.57590000 | 1102 | -0.21000000 | -0.57 | -0.21000000 | 24,563,864.00 | 1,409.49 |
10/11/19 | 37.64993800 | 0.74 | 2.01 | 37.70000000 | 2859 | 0.05000000 | 0.13 | 0.05000000 | 24,472,460.04 | 1,401.92 |
10/10/19 | 36.90948400 | 0.32 | 0.89 | 36.74000000 | 1069 | -0.17000000 | -0.46 | -0.17000000 | 23,991,165.18 | 1,372.39 |
10/09/19 | 36.58502500 | 0.28 | 0.78 | 36.41530000 | 2120 | -0.17000000 | -0.46 | -0.17000000 | 23,780,266.48 | 1,362.65 |
10/08/19 | 36.30133400 | -0.74 | -1.99 | 36.21000000 | 1635 | -0.09000000 | -0.25 | -0.09000000 | 23,595,867.33 | 1,361.39 |
10/07/19 | 37.03969700 | -0.10 | -0.27 | 36.84020000 | 3185 | -0.20000000 | -0.54 | -0.20000000 | 24,075,803.20 | 1,379.44 |
10/04/19 | 37.13923200 | 0.03 | 0.07 | 36.98500000 | 576 | -0.15000000 | -0.42 | -0.15000000 | 24,140,501.25 | 1,379.96 |
10/03/19 | 37.11281800 | 0.38 | 1.04 | 36.92000000 | 877 | -0.19000000 | -0.52 | -0.19000000 | 24,123,331.84 | 1,381.53 |
10/02/19 | 36.73223300 | 0.35 | 0.97 | 36.50000000 | 1914 | -0.23000000 | -0.63 | -0.23000000 | 23,875,951.95 | 1,375.50 |
10/01/19 | 36.37994700 | -0.23 | -0.64 | 36.36720000 | 354 | -0.01000000 | -0.04 | -0.01000000 | 23,646,966.01 | 1,365.80 |
09/30/19 | 36.61413900 | 0.20 | 0.56 | 36.44000000 | 2043 | -0.17000000 | -0.48 | -0.17000000 | 23,799,190.73 | 1,365.60 |
09/27/19 | 36.41052300 | -0.22 | -0.61 | 36.30830000 | 1403 | -0.10000000 | -0.28 | -0.10000000 | 23,666,840.27 | 1,361.45 |
09/26/19 | 36.63324800 | -0.32 | -0.85 | 36.48000000 | 1195 | -0.15000000 | -0.42 | -0.15000000 | 23,811,611.83 | 1,365.51 |
09/25/19 | 36.94829200 | 0.09 | 0.23 | 36.65000000 | 2204 | -0.30000000 | -0.81 | -0.30000000 | 24,016,390.37 | 1,373.61 |
09/24/19 | 36.86213400 | -0.22 | -0.59 | 36.73000000 | 2780 | -0.13000000 | -0.36 | -0.13000000 | 23,960,387.30 | 1,380.79 |
09/23/19 | 37.08166200 | -0.25 | -0.67 | 37.04000000 | 3016 | -0.04000000 | -0.11 | -0.04000000 | 24,103,080.93 | 1,383.43 |
09/20/19 | 37.33187800 | -0.23 | -0.60 | 37.30000000 | 708 | -0.03000000 | -0.09 | -0.03000000 | 24,265,720.82 | 1,392.91 |
09/19/19 | 37.55791800 | -0.18 | -0.47 | 37.58500000 | 3632 | 0.03000000 | 0.07 | 0.03000000 | 24,412,647.01 | 1,399.99 |
09/18/19 | 37.73349100 | -0.04 | -0.12 | 37.67790000 | 429 | -0.06000000 | -0.15 | -0.06000000 | 24,526,769.67 | 1,406.82 |
09/17/19 | 37.77749300 | -0.16 | -0.42 | 37.60000000 | 2457 | -0.18000000 | -0.47 | -0.18000000 | 24,555,371.09 | 1,406.32 |
09/16/19 | 37.93570800 | -0.18 | -0.46 | 37.77000000 | 576 | -0.17000000 | -0.44 | -0.17000000 | 24,658,210.41 | 1,413.84 |
09/13/19 | 38.11110500 | 0.18 | 0.48 | 38.04500000 | 1091 | -0.07000000 | -0.17 | -0.07000000 | 24,772,218.49 | 1,421.52 |
09/12/19 | 37.92954100 | 0.21 | 0.57 | 37.77000000 | 1989 | -0.16000000 | -0.42 | -0.16000000 | 26,550,678.80 | 1,411.41 |
09/11/19 | 37.71510600 | 0.26 | 0.69 | 37.56000000 | 1016 | -0.16000000 | -0.41 | -0.16000000 | 26,400,574.29 | 1,404.55 |
09/10/19 | 37.45696800 | 0.27 | 0.73 | 37.28000000 | 3795 | -0.18000000 | -0.47 | -0.18000000 | 26,219,878.01 | 1,395.06 |
09/09/19 | 37.18641100 | 0.19 | 0.53 | 37.19000000 | 5770 | 0.00000000 | 0.01 | 0.00000000 | 26,030,488.13 | 1,387.31 |
09/06/19 | 36.99209000 | 0.35 | 0.96 | 36.84000000 | 1860 | -0.15000000 | -0.41 | -0.15000000 | 25,894,463.58 | 1,377.73 |
09/05/19 | 36.63973600 | 0.52 | 1.44 | 36.59500000 | 5705 | -0.04000000 | -0.12 | -0.04000000 | 25,647,815.69 | 1,364.85 |
09/04/19 | 36.11840500 | 0.76 | 2.16 | 35.94000000 | 1665 | -0.18000000 | -0.49 | -0.18000000 | 25,282,883.89 | 1,347.56 |
09/03/19 | 35.35527900 | -0.41 | -1.15 | 35.23000000 | 3826 | -0.13000000 | -0.35 | -0.13000000 | 24,748,695.54 | 1,317.80 |
08/30/19 | 35.76654800 | 0.12 | 0.32 | 35.59000000 | 1682 | -0.18000000 | -0.49 | -0.18000000 | 25,036,584.22 | 1,334.62 |
08/29/19 | 35.65113100 | 0.18 | 0.52 | 35.68000000 | 5443 | 0.03000000 | 0.08 | 0.03000000 | 24,955,792.28 | 1,326.86 |
08/28/19 | 35.46669800 | 0.27 | 0.77 | 35.27000000 | 2520 | -0.20000000 | -0.55 | -0.20000000 | 24,826,689.17 | 1,320.15 |
08/27/19 | 35.19582200 | 0.13 | 0.36 | 35.26000000 | 3498 | 0.06000000 | 0.18 | 0.06000000 | 24,637,076.09 | 1,313.85 |
08/26/19 | 35.06902800 | 0.33 | 0.94 | 34.90000000 | 879 | -0.17000000 | -0.48 | -0.17000000 | 24,548,320.14 | 1,305.21 |
08/23/19 | 34.74250600 | -0.65 | -1.84 | 34.47000000 | 3514 | -0.27000000 | -0.78 | -0.27000000 | 24,319,754.60 | 1,308.48 |
08/22/19 | 35.39244800 | -0.11 | -0.32 | 35.16960000 | 1263 | -0.22000000 | -0.63 | -0.22000000 | 24,774,713.84 | 1,320.12 |
08/21/19 | 35.50675900 | 0.26 | 0.74 | 35.43000000 | 485 | -0.08000000 | -0.22 | -0.08000000 | 24,854,731.60 | 1,322.23 |
08/20/19 | 35.24622200 | -0.01 | -0.03 | 35.07000000 | 4807 | -0.18000000 | -0.50 | -0.18000000 | 24,672,355.64 | 1,317.51 |
08/19/19 | 35.25664800 | 0.74 | 2.15 | 35.09000000 | 1835 | -0.17000000 | -0.47 | -0.17000000 | 24,679,653.85 | 1,313.71 |
08/16/19 | 34.51310600 | 0.68 | 2.01 | 34.22000000 | 2650 | -0.29000000 | -0.85 | -0.29000000 | 24,159,174.54 | 1,282.54 |
08/15/19 | 33.83454000 | 0.10 | 0.29 | 33.73000000 | 2200 | -0.10000000 | -0.31 | -0.10000000 | 23,684,178.26 | 1,262.90 |
08/14/19 | 33.73759900 | -0.90 | -2.61 | 33.70420000 | 2082 | -0.03000000 | -0.10 | -0.03000000 | 23,616,319.65 | 1,267.31 |
08/13/19 | 34.64143300 | 0.00 | 0.01 | 34.66500000 | 3660 | 0.02000000 | 0.07 | 0.02000000 | 24,249,003.12 | 1,287.48 |
08/12/19 | 34.63766400 | -0.43 | -1.23 | 34.44000000 | 2571 | -0.20000000 | -0.57 | -0.20000000 | 24,246,365.31 | 1,295.53 |
08/09/19 | 35.07058000 | -0.52 | -1.46 | 34.98000000 | 5883 | -0.09000000 | -0.26 | -0.09000000 | 24,549,406.04 | 1,309.32 |
08/08/19 | 35.59037200 | 0.55 | 1.56 | 35.49000000 | 3559 | -0.10000000 | -0.28 | -0.10000000 | 24,913,260.83 | 1,319.83 |
08/07/19 | 35.04368600 | -0.19 | -0.54 | 34.79000000 | 1505 | -0.25000000 | -0.72 | -0.25000000 | 24,530,580.35 | 1,303.56 |
08/06/19 | 35.23443800 | 0.21 | 0.60 | 35.05510000 | 4763 | -0.18000000 | -0.51 | -0.18000000 | 24,664,106.64 | 1,309.56 |
08/05/19 | 35.02576100 | -1.37 | -3.76 | 34.81000000 | 7788 | -0.22000000 | -0.62 | -0.22000000 | 24,518,032.81 | 1,317.26 |
08/02/19 | 36.39255100 | -0.68 | -1.84 | 36.20000000 | 3711 | -0.19000000 | -0.53 | -0.19000000 | 25,474,785.80 | 1,360.02 |
08/01/19 | 37.07604400 | -0.59 | -1.57 | 36.97400000 | 3275 | -0.10000000 | -0.28 | -0.10000000 | 25,953,231.36 | 1,391.17 |
07/31/19 | 37.66695500 | -0.69 | -1.79 | 37.53000000 | 2055 | -0.14000000 | -0.36 | -0.14000000 | 26,366,869.05 | 1,409.81 |
07/30/19 | 38.35401900 | -0.18 | -0.47 | 38.09000000 | 1455 | -0.26000000 | -0.69 | -0.26000000 | 26,847,813.56 | 1,429.85 |
07/29/19 | 38.53655300 | -0.31 | -0.80 | 38.43000000 | 4009 | -0.11000000 | -0.28 | -0.11000000 | 26,975,587.16 | 1,435.94 |
07/26/19 | 38.84910400 | 0.21 | 0.55 | 38.67400000 | 2968 | -0.18000000 | -0.45 | -0.18000000 | 27,194,373.47 | 1,446.11 |
07/25/19 | 38.63792000 | -0.54 | -1.39 | 38.42000000 | 1169 | -0.22000000 | -0.56 | -0.22000000 | 27,046,544.47 | 1,442.53 |
07/24/19 | 39.18165500 | 0.20 | 0.52 | 39.00000000 | 2116 | -0.18000000 | -0.46 | -0.18000000 | 27,427,158.91 | 1,457.34 |
07/23/19 | 38.97822100 | 0.36 | 0.93 | 38.70000000 | 3678 | -0.28000000 | -0.71 | -0.28000000 | 27,284,755.12 | 1,449.67 |
07/22/19 | 38.61725500 | -0.16 | -0.41 | 38.40000000 | 6502 | -0.22000000 | -0.56 | -0.22000000 | 27,032,078.67 | 1,438.65 |
07/19/19 | 38.77522500 | -0.06 | -0.15 | 38.57440000 | 1061 | -0.20000000 | -0.52 | -0.20000000 | 27,142,658.17 | 1,448.38 |
07/18/19 | 38.83210300 | -0.01 | -0.03 | 38.71000000 | 1200 | -0.12000000 | -0.31 | -0.12000000 | 27,182,472.58 | 1,444.79 |
07/17/19 | 38.84325100 | -0.23 | -0.60 | 38.72000000 | 1317 | -0.12000000 | -0.32 | -0.12000000 | 27,190,276.28 | 1,450.33 |
07/16/19 | 39.07684200 | 0.30 | 0.77 | 38.93000000 | 4346 | -0.15000000 | -0.38 | -0.15000000 | 27,353,790.05 | 1,458.28 |
07/15/19 | 38.77956200 | 0.24 | 0.63 | 38.58000000 | 2764 | -0.20000000 | -0.51 | -0.20000000 | 27,145,693.85 | 1,445.06 |
07/12/19 | 38.53613800 | 0.22 | 0.56 | 38.25000000 | 2551 | -0.29000000 | -0.74 | -0.29000000 | 26,975,296.98 | 1,435.31 |
07/11/19 | 38.31985300 | -0.14 | -0.37 | 38.14000000 | 2366 | -0.18000000 | -0.47 | -0.18000000 | 26,823,897.58 | 1,428.95 |
07/10/19 | 38.46036500 | -0.01 | -0.02 | 38.35090000 | 8579 | -0.11000000 | -0.28 | -0.11000000 | 26,922,255.76 | 1,431.16 |
07/09/19 | 38.46792200 | -0.04 | -0.10 | 38.30000000 | 3508 | -0.17000000 | -0.44 | -0.17000000 | 26,927,545.75 | 1,429.46 |
07/08/19 | 38.50779500 | -0.13 | -0.33 | 38.31510000 | 2672 | -0.19000000 | -0.50 | -0.19000000 | 26,955,457.14 | 1,432.04 |
07/05/19 | 38.63713200 | -0.20 | -0.53 | 38.44000000 | 744 | -0.20000000 | -0.51 | -0.20000000 | 27,045,992.82 | 1,439.12 |
07/03/19 | 38.84171200 | 0.19 | 0.49 | 38.59500000 | 296 | -0.25000000 | -0.64 | -0.25000000 | 27,189,198.69 | 1,444.81 |
07/02/19 | 38.65402700 | 0.63 | 1.65 | 38.39710000 | 3170 | -0.26000000 | -0.66 | -0.26000000 | 27,057,819.11 | 1,438.90 |
07/01/19 | 38.02519800 | 0.51 | 1.35 | 37.94000000 | 3661 | -0.09000000 | -0.22 | -0.09000000 | 26,617,639.13 | 1,412.47 |
06/28/19 | 37.52004600 | 0.23 | 0.62 | 37.40000000 | 3543 | -0.12000000 | -0.32 | -0.12000000 | 26,264,032.51 | 1,397.19 |
06/27/19 | 37.29048200 | 0.65 | 1.78 | 37.19000000 | 4132 | -0.10000000 | -0.27 | -0.10000000 | 26,103,338.00 | 1,389.79 |
06/26/19 | 36.63994900 | 0.24 | 0.66 | 36.55000000 | 2577 | -0.09000000 | -0.25 | -0.09000000 | 27,479,961.95 | 1,365.85 |
06/25/19 | 36.39980300 | -0.53 | -1.44 | 36.24000000 | 4545 | -0.16000000 | -0.44 | -0.16000000 | 27,299,852.43 | 1,359.65 |
06/24/19 | 36.93080800 | -0.16 | -0.42 | 36.77200000 | 1751 | -0.16000000 | -0.43 | -0.16000000 | 27,698,106.62 | 1,376.40 |
06/21/19 | 37.08777800 | -0.34 | -0.90 | 37.08000000 | 2018 | -0.01000000 | -0.02 | -0.01000000 | 27,815,833.71 | 1,380.82 |
06/20/19 | 37.42606700 | 0.34 | 0.93 | 37.42990000 | 3108 | 0.00000000 | 0.01 | 0.00000000 | 28,069,550.52 | 1,393.22 |
06/19/19 | 37.08147700 | 0.40 | 1.09 | 37.03000000 | 2888 | -0.05000000 | -0.14 | -0.05000000 | 27,811,107.77 | 1,379.53 |
06/18/19 | 36.68232400 | 0.68 | 1.90 | 36.64000000 | 1520 | -0.04000000 | -0.12 | -0.04000000 | 27,511,743.67 | 1,360.72 |
06/17/19 | 35.99882300 | -0.06 | -0.16 | 35.94620000 | 990 | -0.05000000 | -0.15 | -0.05000000 | 26,999,117.35 | 1,340.84 |
06/14/19 | 36.05576600 | -0.18 | -0.49 | 35.94140000 | 2606 | -0.11000000 | -0.32 | -0.11000000 | 27,041,824.96 | 1,343.85 |
06/13/19 | 36.23365200 | 0.05 | 0.14 | 36.07000000 | 3349 | -0.16000000 | -0.45 | -0.16000000 | 27,175,239.35 | 1,349.21 |
06/12/19 | 36.18245000 | -0.41 | -1.12 | 36.01000000 | 2909 | -0.17000000 | -0.48 | -0.17000000 | 27,136,838.21 | 1,348.66 |
06/11/19 | 36.59412300 | 0.09 | 0.24 | 36.44980000 | 2098 | -0.14000000 | -0.39 | -0.14000000 | 27,445,592.50 | 1,364.90 |
06/10/19 | 36.50623200 | 0.86 | 2.42 | 36.53000000 | 4930 | 0.02000000 | 0.07 | 0.02000000 | 27,379,674.71 | 1,356.92 |
06/07/19 | 35.64380000 | 0.35 | 0.98 | 35.54000000 | 3128 | -0.10000000 | -0.29 | -0.10000000 | 26,732,850.33 | 1,323.58 |
06/06/19 | 35.29878600 | 0.10 | 0.29 | 35.17000000 | 2248 | -0.13000000 | -0.36 | -0.13000000 | 26,474,089.74 | 1,312.76 |
06/05/19 | 35.19546300 | 0.18 | 0.51 | 35.04000000 | 5601 | -0.16000000 | -0.44 | -0.16000000 | 26,396,597.41 | 1,308.45 |
06/04/19 | 35.01808400 | 0.72 | 2.09 | 34.99000000 | 13828 | -0.03000000 | -0.08 | -0.03000000 | 26,263,563.63 | 1,296.77 |
06/03/19 | 34.30268200 | -0.55 | -1.58 | 34.22000000 | 5708 | -0.08000000 | -0.24 | -0.08000000 | 25,727,011.51 | 1,276.88 |
05/31/19 | 34.85386200 | -0.03 | -0.10 | 34.85000000 | 4621 | 0.00000000 | -0.01 | 0.00000000 | 26,140,397.10 | 1,299.10 |
05/30/19 | 34.88817300 | -0.31 | -0.87 | 34.94000000 | 14948 | 0.05000000 | 0.15 | 0.05000000 | 26,166,130.24 | 1,300.29 |
05/29/19 | 35.19604900 | -0.19 | -0.53 | 35.10000000 | 3025 | -0.10000000 | -0.27 | -0.10000000 | 26,397,037.23 | 1,311.19 |
05/28/19 | 35.38232800 | 0.05 | 0.13 | 35.39320000 | 2983 | 0.01000000 | 0.03 | 0.01000000 | 26,536,746.44 | 1,323.73 |
05/24/19 | 35.33485100 | 0.12 | 0.34 | 35.28000000 | 7710 | -0.05000000 | -0.16 | -0.05000000 | 26,501,138.76 | 1,317.15 |
05/23/19 | 35.21499100 | -0.30 | -0.86 | 35.23000000 | 2306 | 0.02000000 | 0.04 | 0.02000000 | 26,411,243.96 | 1,313.49 |
05/22/19 | 35.51974400 | -0.07 | -0.21 | 35.57000000 | 2025 | 0.05000000 | 0.14 | 0.05000000 | 26,639,808.44 | 1,322.81 |
05/21/19 | 35.59429200 | 0.04 | 0.11 | 35.49000000 | 4750 | -0.10000000 | -0.29 | -0.10000000 | 26,695,719.10 | 1,323.63 |
05/20/19 | 35.55353100 | -0.41 | -1.14 | 35.39000000 | 4785 | -0.16000000 | -0.46 | -0.16000000 | 26,665,148.34 | 1,326.66 |
05/17/19 | 35.96216100 | -0.73 | -1.99 | 35.98000000 | 4060 | 0.02000000 | 0.05 | 0.02000000 | 26,971,621.47 | 1,341.33 |
05/16/19 | 36.69249600 | 0.27 | 0.73 | 36.60000000 | 3931 | -0.09000000 | -0.25 | -0.09000000 | 27,519,372.26 | 1,363.34 |
05/15/19 | 36.42653500 | 0.20 | 0.54 | 36.45000000 | 2919 | 0.02000000 | 0.06 | 0.02000000 | 27,319,901.63 | 1,354.64 |
05/14/19 | 36.23021900 | -0.08 | -0.21 | 36.25000000 | 3753 | 0.02000000 | 0.05 | 0.02000000 | 27,172,664.46 | 1,348.18 |
05/13/19 | 36.30557100 | -1.12 | -3.00 | 36.30000000 | 6161 | -0.01000000 | -0.02 | -0.01000000 | 27,229,178.96 | 1,363.85 |
05/10/19 | 37.42791800 | 0.14 | 0.38 | 37.40000000 | 9817 | -0.03000000 | -0.07 | -0.03000000 | 28,070,938.85 | 1,391.07 |
05/09/19 | 37.28776000 | -0.32 | -0.86 | 37.27000000 | 3568 | -0.02000000 | -0.05 | -0.02000000 | 27,965,820.13 | 1,386.59 |
05/08/19 | 37.61081800 | 0.02 | 0.05 | 37.55510000 | 2839 | -0.06000000 | -0.15 | -0.06000000 | 28,208,114.13 | 1,402.13 |
05/07/19 | 37.59365500 | -0.90 | -2.34 | 37.51000000 | 8941 | -0.08000000 | -0.22 | -0.08000000 | 28,195,241.89 | 1,406.13 |
05/06/19 | 38.49353800 | -0.91 | -2.32 | 38.38660000 | 4039 | -0.11000000 | -0.28 | -0.11000000 | 28,870,153.99 | 1,428.40 |
05/03/19 | 39.40664000 | 0.23 | 0.60 | 39.39000000 | 3003 | -0.02000000 | -0.04 | -0.02000000 | 29,554,980.47 | 1,464.30 |
05/02/19 | 39.17298800 | 0.11 | 0.28 | 39.17000000 | 2586 | 0.00000000 | -0.01 | 0.00000000 | 29,379,741.59 | 1,459.83 |
05/01/19 | 39.06463200 | -0.23 | -0.59 | 39.03330000 | 4370 | -0.03000000 | -0.08 | -0.03000000 | 29,298,474.23 | 1,457.93 |
04/30/19 | 39.29461700 | -0.67 | -1.67 | 39.27000000 | 7017 | -0.02000000 | -0.06 | -0.02000000 | 29,470,963.13 | 1,461.71 |
04/29/19 | 39.96339300 | 0.25 | 0.62 | 39.96000000 | 5056 | 0.00000000 | -0.01 | 0.00000000 | 29,972,544.77 | 1,486.93 |
04/26/19 | 39.71619200 | 0.48 | 1.22 | 39.63000000 | 7764 | -0.09000000 | -0.22 | -0.09000000 | 29,787,144.20 | 1,475.29 |
04/25/19 | 39.23583900 | -0.07 | -0.18 | 39.18000000 | 3143 | -0.06000000 | -0.14 | -0.06000000 | 29,426,879.86 | 1,460.05 |
04/24/19 | 39.30568900 | -0.14 | -0.35 | 39.21000000 | 2875 | -0.10000000 | -0.24 | -0.10000000 | 29,479,266.76 | 1,463.76 |
04/23/19 | 39.44290000 | 0.30 | 0.77 | 39.33430000 | 11167 | -0.11000000 | -0.28 | -0.11000000 | 29,582,175.37 | 1,463.85 |
04/22/19 | 39.14257500 | -0.15 | -0.37 | 38.84000000 | 1592 | -0.30000000 | -0.77 | -0.30000000 | 29,356,931.93 | 1,455.45 |
04/18/19 | 39.28976200 | -0.06 | -0.15 | 39.21120000 | 4221 | -0.08000000 | -0.20 | -0.08000000 | 29,467,321.73 | 1,460.58 |
04/17/19 | 39.34899800 | 0.05 | 0.12 | 39.34340000 | 6110 | -0.01000000 | -0.01 | -0.01000000 | 29,511,748.55 | 1,466.12 |
04/16/19 | 39.30342100 | 0.18 | 0.46 | 39.20000000 | 3753 | -0.10000000 | -0.26 | -0.10000000 | 29,477,565.94 | 1,464.15 |
04/15/19 | 39.12182900 | 0.02 | 0.06 | 39.01020000 | 2688 | -0.11000000 | -0.29 | -0.11000000 | 29,341,372.35 | 1,456.05 |
04/12/19 | 39.09948200 | 0.40 | 1.04 | 39.05000000 | 6694 | -0.05000000 | -0.13 | -0.05000000 | 29,324,611.93 | 1,453.78 |
04/11/19 | 38.69701000 | -0.14 | -0.36 | 38.60000000 | 1978 | -0.10000000 | -0.25 | -0.10000000 | 29,022,757.58 | 1,440.43 |
04/10/19 | 38.83708000 | 0.23 | 0.59 | 38.80000000 | 2494 | -0.04000000 | -0.10 | -0.04000000 | 29,127,810.43 | 1,444.73 |
04/09/19 | 38.61086600 | -0.24 | -0.61 | 38.59000000 | 1355 | -0.02000000 | -0.05 | -0.02000000 | 28,958,149.69 | 1,438.72 |
04/08/19 | 38.84783200 | -0.10 | -0.27 | 38.83000000 | 3464 | -0.02000000 | -0.05 | -0.02000000 | 29,135,874.44 | 1,444.40 |
04/05/19 | 38.95132000 | 0.19 | 0.49 | 38.95000000 | 2633 | 0.00000000 | 0.00 | 0.00000000 | 29,213,490.30 | 1,446.06 |
04/04/19 | 38.76071900 | 0.00 | 0.01 | 38.75000000 | 4144 | -0.01000000 | -0.03 | -0.01000000 | 29,070,539.37 | 1,441.99 |
04/03/19 | 38.75854700 | 0.41 | 1.07 | 38.75000000 | 10389 | -0.01000000 | -0.02 | -0.01000000 | 29,068,910.98 | 1,444.23 |
04/02/19 | 38.34959200 | 0.46 | 1.20 | 38.34000000 | 6921 | -0.01000000 | -0.03 | -0.01000000 | 28,762,194.59 | 1,426.51 |
04/01/19 | 37.89410200 | 1.19 | 3.24 | 37.80380000 | 13317 | -0.09000000 | -0.24 | -0.09000000 | 28,420,576.80 | 1,407.56 |
03/29/19 | 36.70566800 | 0.40 | 1.09 | 36.71000000 | 3519 | 0.00000000 | 0.01 | 0.00000000 | 27,529,251.69 | 1,364.79 |
03/28/19 | 36.30932600 | 0.27 | 0.74 | 36.32000000 | 1300 | 0.01000000 | 0.03 | 0.01000000 | 27,231,994.50 | 1,349.26 |
03/27/19 | 36.04368400 | -0.25 | -0.69 | 36.05000000 | 4012 | 0.01000000 | 0.02 | 0.01000000 | 27,032,763.31 | 1,343.59 |
03/26/19 | 36.29499300 | 0.17 | 0.47 | 36.18170000 | 2732 | -0.11000000 | -0.31 | -0.11000000 | 27,221,244.75 | 1,349.96 |
03/25/19 | 36.12585300 | -0.13 | -0.37 | 36.13510000 | 4773 | 0.01000000 | 0.03 | 0.01000000 | 27,094,389.96 | 1,342.93 |
03/22/19 | 36.25938800 | -0.76 | -2.06 | 36.25200000 | 996 | -0.01000000 | -0.02 | -0.01000000 | 27,194,541.01 | 1,358.08 |
03/21/19 | 37.02378600 | 0.65 | 1.80 | 37.00000000 | 8130 | -0.02000000 | -0.06 | -0.02000000 | 27,767,839.92 | 1,372.08 |
03/20/19 | 36.37035300 | -0.21 | -0.59 | 36.52130000 | 3505 | 0.15000000 | 0.42 | 0.15000000 | 27,277,765.01 | 1,353.59 |
03/19/19 | 36.58479400 | 0.13 | 0.37 | 36.65510000 | 2882 | 0.07000000 | 0.19 | 0.07000000 | 27,438,596.03 | 1,362.36 |
03/18/19 | 36.45018900 | 0.30 | 0.83 | 36.37500000 | 1319 | -0.08000000 | -0.21 | -0.08000000 | 27,337,642.20 | 1,355.26 |
03/15/19 | 36.15013000 | 0.44 | 1.22 | 36.15500000 | 9094 | 0.00000000 | 0.01 | 0.00000000 | 27,112,597.66 | 1,344.66 |
03/14/19 | 35.71407300 | -0.22 | -0.61 | 35.66270000 | 5315 | -0.05000000 | -0.14 | -0.05000000 | 26,785,555.20 | 1,329.10 |
03/13/19 | 35.93465700 | -0.11 | -0.31 | 35.88990000 | 2533 | -0.04000000 | -0.12 | -0.04000000 | 26,950,992.95 | 1,335.01 |
03/12/19 | 36.04730500 | -0.32 | -0.89 | 36.07000000 | 3195 | 0.02000000 | 0.06 | 0.02000000 | 27,035,479.28 | 1,341.51 |
03/11/19 | 36.37158900 | 0.21 | 0.58 | 36.38000000 | 9747 | 0.01000000 | 0.02 | 0.01000000 | 27,278,692.13 | 1,347.97 |
03/08/19 | 36.16352800 | -0.44 | -1.20 | 36.07510000 | 4538 | -0.09000000 | -0.24 | -0.09000000 | 27,122,646.14 | 1,344.83 |
03/07/19 | 36.60197500 | -0.65 | -1.74 | 36.45000000 | 6416 | -0.15000000 | -0.42 | -0.15000000 | 27,451,481.36 | 1,363.69 |
03/06/19 | 37.25147900 | -0.13 | -0.36 | 37.38320000 | 2620 | 0.13000000 | 0.35 | 0.13000000 | 27,938,609.51 | 1,388.89 |
03/05/19 | 37.38637100 | -0.10 | -0.26 | 37.51930000 | 2674 | 0.13000000 | 0.36 | 0.13000000 | 28,039,778.62 | 1,390.95 |
03/04/19 | 37.48297600 | -0.26 | -0.68 | 37.52000000 | 4789 | 0.04000000 | 0.10 | 0.04000000 | 28,112,232.29 | 1,398.47 |
03/01/19 | 37.74038200 | 0.11 | 0.29 | 37.69720000 | 2515 | -0.04000000 | -0.11 | -0.04000000 | 28,305,286.60 | 1,403.54 |
02/28/19 | 37.63179700 | -0.35 | -0.91 | 37.67790000 | 4103 | 0.05000000 | 0.12 | 0.05000000 | 28,223,847.94 | 1,400.84 |
02/27/19 | 37.97916700 | -0.15 | -0.41 | 38.00200000 | 1698 | 0.02000000 | 0.06 | 0.02000000 | 28,484,375.89 | 1,413.14 |
02/26/19 | 38.13402500 | -0.03 | -0.07 | 38.25670000 | 2814 | 0.12000000 | 0.32 | 0.12000000 | 28,600,518.99 | 1,418.01 |
02/25/19 | 38.16180000 | -0.12 | -0.30 | 38.14000000 | 14031 | -0.02000000 | -0.06 | -0.02000000 | 28,621,350.40 | 1,420.42 |
02/22/19 | 38.27825700 | 0.24 | 0.62 | 38.28900000 | 6986 | 0.01000000 | 0.03 | 0.01000000 | 28,708,693.37 | 1,423.14 |
02/21/19 | 38.04256800 | 0.44 | 1.16 | 38.09660000 | 4163 | 0.05000000 | 0.14 | 0.05000000 | 28,531,926.74 | 1,417.53 |
02/20/19 | 37.60488300 | 0.34 | 0.92 | 37.68260000 | 2312 | 0.08000000 | 0.21 | 0.08000000 | 28,203,662.31 | 1,399.20 |
02/19/19 | 37.26171900 | 0.36 | 0.98 | 37.34000000 | 9364 | 0.08000000 | 0.21 | 0.08000000 | 27,946,289.41 | 1,384.76 |
02/15/19 | 36.89952600 | -0.11 | -0.31 | 36.94000000 | 6372 | 0.04000000 | 0.11 | 0.04000000 | 27,674,644.86 | 1,367.30 |
02/14/19 | 37.01376000 | -0.56 | -1.48 | 37.09280000 | 6645 | 0.08000000 | 0.21 | 0.08000000 | 27,760,320.63 | 1,377.94 |
02/13/19 | 37.57026300 | 0.16 | 0.43 | 37.50000000 | 10515 | -0.07000000 | -0.19 | -0.07000000 | 28,177,697.41 | 1,399.65 |
02/12/19 | 37.40770100 | 0.01 | 0.03 | 37.37520000 | 11284 | -0.03000000 | -0.09 | -0.03000000 | 28,055,775.97 | 1,389.12 |
02/11/19 | 37.39600700 | -0.01 | -0.03 | 37.39990000 | 2037 | 0.00000000 | 0.01 | 0.00000000 | 28,047,005.97 | 1,391.21 |
02/08/19 | 37.40860100 | -0.06 | -0.15 | 37.39000000 | 5534 | -0.02000000 | -0.05 | -0.02000000 | 28,056,451.21 | 1,389.61 |
02/07/19 | 37.46409400 | -0.58 | -1.51 | 37.47500000 | 16874 | 0.01000000 | 0.03 | 0.01000000 | 28,098,071.17 | 1,397.31 |
02/06/19 | 38.03997600 | -0.01 | -0.03 | 38.15000000 | 15211 | 0.11000000 | 0.29 | 0.11000000 | 28,529,982.05 | 1,413.19 |
02/05/19 | 38.05084700 | 0.24 | 0.63 | 38.25000000 | 8433 | 0.20000000 | 0.52 | 0.20000000 | 28,538,135.37 | 1,409.36 |
02/04/19 | 37.81335800 | 0.04 | 0.09 | 37.93000000 | 4545 | 0.12000000 | 0.31 | 0.12000000 | 28,360,019.17 | 1,403.64 |
02/01/19 | 37.77801600 | 0.13 | 0.35 | 37.85000000 | 11071 | 0.07000000 | 0.19 | 0.07000000 | 28,333,512.58 | 1,405.33 |
01/31/19 | 37.64450400 | 0.62 | 1.68 | 37.63320000 | 19220 | -0.01000000 | -0.03 | -0.01000000 | 28,233,378.04 | 1,396.01 |
01/30/19 | 37.02263500 | 0.58 | 1.60 | 37.05470000 | 4401 | 0.03000000 | 0.09 | 0.03000000 | 27,766,976.32 | 1,369.73 |
01/29/19 | 36.43799500 | 0.00 | 0.01 | 36.45000000 | 2695 | 0.01000000 | 0.03 | 0.01000000 | 27,328,496.79 | 1,355.34 |
01/28/19 | 36.43394500 | -0.18 | -0.50 | 36.39010000 | 2962 | -0.04000000 | -0.12 | -0.04000000 | 27,325,459.36 | 1,357.19 |
01/25/19 | 36.61636400 | 0.57 | 1.59 | 36.67000000 | 6500 | 0.05000000 | 0.15 | 0.05000000 | 27,462,273.69 | 1,359.95 |
01/24/19 | 36.04416800 | 0.11 | 0.32 | 36.10000000 | 6175 | 0.06000000 | 0.15 | 0.06000000 | 27,033,126.40 | 1,338.82 |
01/23/19 | 35.93062900 | 0.03 | 0.08 | 36.07480000 | 3744 | 0.14000000 | 0.40 | 0.14000000 | 26,947,971.86 | 1,336.27 |
01/22/19 | 35.90035200 | -0.44 | -1.21 | 35.73000000 | 5895 | -0.17000000 | -0.47 | -0.17000000 | 26,925,264.30 | 1,338.72 |
01/18/19 | 36.33882000 | 0.51 | 1.42 | 36.40330000 | 9919 | 0.06000000 | 0.18 | 0.06000000 | 27,254,115.65 | 1,346.75 |
01/17/19 | 35.82949300 | 0.15 | 0.42 | 35.76500000 | 4500 | -0.06000000 | -0.18 | -0.06000000 | 26,872,120.28 | 1,327.04 |
01/16/19 | 35.67906300 | 0.39 | 1.12 | 35.73000000 | 4197 | 0.05000000 | 0.14 | 0.05000000 | 26,759,297.88 | 1,324.84 |
01/15/19 | 35.28476200 | 0.20 | 0.56 | 35.22000000 | 4496 | -0.06000000 | -0.18 | -0.06000000 | 26,463,571.59 | 1,310.38 |
01/14/19 | 35.08684100 | -0.64 | -1.78 | 35.17000000 | 2103 | 0.08000000 | 0.24 | 0.08000000 | 26,315,131.29 | 1,303.86 |
01/11/19 | 35.72335900 | -0.04 | -0.12 | 35.76000000 | 4734 | 0.04000000 | 0.10 | 0.04000000 | 26,792,519.42 | 1,327.68 |
01/10/19 | 35.76657400 | 0.15 | 0.42 | 35.84000000 | 4870 | 0.07000000 | 0.21 | 0.07000000 | 26,824,930.95 | 1,324.59 |
01/09/19 | 35.61553400 | 0.68 | 1.96 | 35.74000000 | 7765 | 0.12000000 | 0.35 | 0.12000000 | 26,711,650.99 | 1,323.82 |
01/08/19 | 34.93193800 | 0.49 | 1.41 | 34.89000000 | 7317 | -0.04000000 | -0.12 | -0.04000000 | 26,198,954.15 | 1,295.98 |
01/07/19 | 34.44501200 | 0.33 | 0.97 | 34.51000000 | 4174 | 0.06000000 | 0.19 | 0.06000000 | 25,833,759.01 | 1,278.36 |
01/04/19 | 34.11535100 | 1.31 | 4.00 | 34.18000000 | 8932 | 0.06000000 | 0.19 | 0.06000000 | 25,586,513.92 | 1,260.08 |
01/03/19 | 32.80383300 | -0.41 | -1.22 | 33.01950000 | 2822 | 0.22000000 | 0.66 | 0.22000000 | 24,602,875.03 | 1,224.32 |
01/02/19 | 33.20960000 | 0.05 | 0.15 | 33.47000000 | 6758 | 0.26000000 | 0.78 | 0.26000000 | 24,907,200.29 | 1,230.56 |
12/31/18 | 33.15959900 | 0.40 | 1.21 | 33.02500000 | 11417 | -0.13000000 | -0.41 | -0.13000000 | 24,869,699.82 | 1,234.46 |
12/28/18 | 32.76225000 | -0.04 | -0.11 | 32.90000000 | 26069 | 0.14000000 | 0.42 | 0.14000000 | 24,571,687.75 | 1,219.56 |
12/27/18 | 32.79869100 | 0.05 | 0.16 | 32.38070000 | 14598 | -0.42000000 | -1.27 | -0.42000000 | 24,599,018.86 | 1,213.21 |
12/26/18 | 32.74554800 | 1.21 | 3.85 | 32.62000000 | 16868 | -0.13000000 | -0.38 | -0.13000000 | 24,559,161.61 | 1,207.17 |
12/24/18 | 31.53200300 | -0.38 | -1.19 | 31.52760000 | 23607 | 0.00000000 | -0.01 | 0.00000000 | 23,649,002.98 | 1,184.06 |
12/21/18 | 31.91224300 | -0.71 | -2.19 | 32.10000000 | 34197 | 0.19000000 | 0.59 | 0.19000000 | 23,934,182.27 | 1,195.78 |
12/20/18 | 32.62581900 | -1.79 | -5.20 | 32.56000000 | 19440 | -0.07000000 | -0.20 | -0.07000000 | 24,469,364.98 | 1,215.95 |
12/19/18 | 34.41452400 | -0.43 | -1.23 | 34.37440000 | 21446 | -0.04000000 | -0.12 | -0.04000000 | 25,810,893.32 | 1,247.28 |
12/18/18 | 34.84136500 | -0.16 | -0.44 | 35.05520000 | 4327 | 0.21000000 | 0.61 | 0.21000000 | 26,131,024.44 | 1,256.75 |
12/17/18 | 34.99690400 | -0.60 | -1.67 | 35.14000000 | 10126 | 0.14000000 | 0.41 | 0.14000000 | 26,247,678.60 | 1,267.45 |
12/14/18 | 35.59207900 | -0.32 | -0.89 | 35.70000000 | 7294 | 0.11000000 | 0.30 | 0.11000000 | 26,694,059.85 | 1,284.24 |
12/13/18 | 35.91240700 | 0.14 | 0.40 | 35.93000000 | 4486 | 0.02000000 | 0.05 | 0.02000000 | 26,934,305.42 | 1,293.96 |
12/12/18 | 35.76801500 | 0.57 | 1.61 | 35.98000000 | 8081 | 0.21000000 | 0.59 | 0.21000000 | 26,826,011.70 | 1,287.89 |
12/11/18 | 35.20114000 | 0.07 | 0.21 | 35.36000000 | 4651 | 0.16000000 | 0.45 | 0.16000000 | 26,400,855.33 | 1,266.60 |
12/10/18 | 35.12638400 | -0.12 | -0.35 | 35.24000000 | 10485 | 0.11000000 | 0.32 | 0.11000000 | 26,344,788.67 | 1,260.40 |
12/07/18 | 35.24804700 | -1.00 | -2.77 | 35.45000000 | 7289 | 0.20000000 | 0.57 | 0.20000000 | 26,436,035.99 | 1,275.90 |
12/06/18 | 36.25137100 | -0.51 | -1.39 | 36.35000000 | 7095 | 0.10000000 | 0.27 | 0.10000000 | 27,188,528.27 | 1,300.15 |
12/04/18 | 36.76207200 | -1.13 | -2.99 | 36.88000000 | 29009 | 0.12000000 | 0.32 | 0.12000000 | 27,571,554.22 | 1,335.04 |
12/03/18 | 37.89596400 | 1.65 | 4.55 | 38.01000000 | 15483 | 0.11000000 | 0.30 | 0.11000000 | 28,421,973.65 | 1,364.68 |
11/30/18 | 36.24663500 | -0.22 | -0.61 | 36.45000000 | 14809 | 0.20000000 | 0.56 | 0.20000000 | 27,184,976.80 | 1,301.11 |
11/29/18 | 36.47053500 | -0.55 | -1.48 | 36.65000000 | 7243 | 0.18000000 | 0.49 | 0.18000000 | 27,352,901.46 | 1,311.57 |
11/28/18 | 37.01795800 | 0.63 | 1.72 | 37.19000000 | 9057 | 0.17000000 | 0.46 | 0.17000000 | 27,763,469.21 | 1,322.43 |
11/27/18 | 36.39058800 | 0.03 | 0.07 | 36.57000000 | 13204 | 0.18000000 | 0.49 | 0.18000000 | 27,292,941.12 | 1,305.72 |
11/26/18 | 36.36558000 | 1.07 | 3.04 | 36.72000000 | 24035 | 0.35000000 | 0.97 | 0.35000000 | 23,637,627.55 | 1,306.15 |
11/23/18 | 35.29236900 | 0.12 | 0.33 | 35.55000000 | 4305 | 0.26000000 | 0.73 | 0.26000000 | 22,940,039.96 | 1,272.54 |
11/21/18 | 35.17656100 | 0.86 | 2.52 | 35.60000000 | 8267 | 0.42000000 | 1.20 | 0.42000000 | 22,864,764.80 | 1,268.25 |
11/20/18 | 34.31302900 | -0.95 | -2.70 | 34.58000000 | 18235 | 0.27000000 | 0.78 | 0.27000000 | 22,303,469.23 | 1,242.11 |
11/19/18 | 35.26353400 | -0.63 | -1.76 | 35.58000000 | 67769 | 0.32000000 | 0.90 | 0.32000000 | 22,921,297.61 | 1,275.35 |
11/16/18 | 35.89425400 | -0.04 | -0.11 | 36.20000000 | 39894 | 0.31000000 | 0.85 | 0.31000000 | 23,331,265.21 | 1,289.67 |
11/15/18 | 35.93295100 | 0.85 | 2.41 | 35.90000000 | 3157 | -0.03000000 | -0.09 | -0.03000000 | 23,356,418.64 | 1,287.74 |
11/14/18 | 35.08584700 | 0.27 | 0.76 | 35.30000000 | 4563 | 0.21000000 | 0.61 | 0.21000000 | 22,805,801.18 | 1,267.90 |
11/13/18 | 34.82017700 | 0.39 | 1.14 | 34.92000000 | 6706 | 0.10000000 | 0.29 | 0.10000000 | 22,633,115.61 | 1,256.23 |
11/12/18 | 34.42649100 | -0.76 | -2.17 | 34.43000000 | 8540 | 0.00000000 | 0.01 | 0.00000000 | 22,377,219.37 | 1,248.32 |
11/09/18 | 35.18937100 | -0.91 | -2.53 | 35.12000000 | 5959 | -0.07000000 | -0.20 | -0.07000000 | 22,873,091.22 | 1,268.28 |
11/08/18 | 36.10115100 | -1.23 | -3.29 | 36.19000000 | 19303 | 0.09000000 | 0.25 | 0.09000000 | 23,465,748.65 | 1,303.05 |
11/07/18 | 37.32936400 | 0.49 | 1.33 | 37.30000000 | 7661 | -0.03000000 | -0.08 | -0.03000000 | 24,264,087.17 | 1,335.38 |
11/06/18 | 36.83791000 | -0.16 | -0.43 | 36.77010000 | 12555 | -0.07000000 | -0.18 | -0.07000000 | 23,944,641.87 | 1,323.92 |
11/05/18 | 36.99745500 | -0.66 | -1.76 | 37.00000000 | 1953 | 0.00000000 | 0.01 | 0.00000000 | 24,048,346.21 | 1,328.44 |
11/02/18 | 37.65853400 | 0.74 | 2.02 | 37.59010000 | 10503 | -0.07000000 | -0.18 | -0.07000000 | 24,478,047.61 | 1,363.26 |
11/01/18 | 36.91431800 | 1.45 | 4.08 | 37.21000000 | 8809 | 0.30000000 | 0.80 | 0.30000000 | 23,994,306.70 | 1,323.49 |
10/31/18 | 35.46578200 | 0.69 | 1.99 | 35.49000000 | 6001 | 0.02000000 | 0.07 | 0.02000000 | 23,052,758.31 | 1,274.29 |
10/30/18 | 34.77221400 | 0.50 | 1.45 | 34.36960000 | 2273 | -0.40000000 | -1.16 | -0.40000000 | 22,601,939.64 | 1,248.04 |
10/29/18 | 34.27487400 | -0.56 | -1.60 | 34.27000000 | 13031 | 0.00000000 | -0.01 | 0.00000000 | 22,278,668.14 | 1,239.40 |
10/26/18 | 34.83352400 | -0.75 | -2.11 | 34.88670000 | 8154 | 0.05000000 | 0.15 | 0.05000000 | 22,641,790.79 | 1,254.35 |
10/25/18 | 35.58478800 | 0.57 | 1.63 | 35.42440000 | 7559 | -0.16000000 | -0.45 | -0.16000000 | 23,130,112.25 | 1,275.72 |
10/24/18 | 35.01438400 | -1.06 | -2.94 | 35.00000000 | 5893 | -0.01000000 | -0.04 | -0.01000000 | 22,759,349.91 | 1,272.14 |
10/23/18 | 36.07663700 | -1.21 | -3.25 | 36.11990000 | 4149 | 0.04000000 | 0.12 | 0.04000000 | 23,449,814.68 | 1,295.28 |
10/22/18 | 37.28689800 | -0.19 | -0.51 | 37.42000000 | 4912 | 0.13000000 | 0.36 | 0.13000000 | 24,236,483.93 | 1,344.08 |
10/19/18 | 37.47702000 | -0.21 | -0.56 | 37.52900000 | 21754 | 0.05000000 | 0.14 | 0.05000000 | 24,360,063.49 | 1,351.01 |
10/18/18 | 37.68912900 | -0.40 | -1.05 | 37.65000000 | 2914 | -0.04000000 | -0.10 | -0.04000000 | 24,497,934.07 | 1,362.68 |
10/17/18 | 38.08905900 | 0.15 | 0.39 | 38.04320000 | 4674 | -0.05000000 | -0.12 | -0.05000000 | 24,757,888.92 | 1,367.85 |
10/16/18 | 37.94210800 | 0.87 | 2.33 | 37.90000000 | 8370 | -0.04000000 | -0.11 | -0.04000000 | 24,662,370.60 | 1,357.39 |
10/15/18 | 37.07676600 | -0.18 | -0.48 | 37.08000000 | 3568 | 0.00000000 | 0.01 | 0.00000000 | 24,099,897.99 | 1,334.88 |
10/12/18 | 37.25548300 | 0.78 | 2.14 | 37.19990000 | 30955 | -0.06000000 | -0.15 | -0.06000000 | 24,216,064.19 | 1,340.71 |
10/11/18 | 36.47635100 | -0.52 | -1.41 | 36.65000000 | 5460 | 0.17000000 | 0.48 | 0.17000000 | 23,709,628.58 | 1,316.38 |
10/10/18 | 36.99640500 | -0.76 | -2.01 | 36.91000000 | 5829 | -0.09000000 | -0.23 | -0.09000000 | 24,047,663.28 | 1,343.69 |
10/09/18 | 37.75351100 | 0.06 | 0.16 | 37.77000000 | 6549 | 0.02000000 | 0.04 | 0.02000000 | 24,539,782.64 | 1,357.16 |
10/08/18 | 37.69493200 | -0.76 | -1.97 | 37.60000000 | 11726 | -0.09000000 | -0.25 | -0.09000000 | 24,501,706.29 | 1,355.71 |
10/05/18 | 38.45091700 | -0.52 | -1.33 | 38.36000000 | 3859 | -0.09000000 | -0.24 | -0.09000000 | 24,993,096.36 | 1,384.67 |
10/04/18 | 38.96887700 | -0.45 | -1.13 | 38.90000000 | 4237 | -0.07000000 | -0.18 | -0.07000000 | 25,329,770.42 | 1,404.15 |
10/03/18 | 39.41523400 | 0.42 | 1.07 | 39.48340000 | 13270 | 0.07000000 | 0.17 | 0.07000000 | 25,619,902.39 | 1,418.30 |
10/02/18 | 38.99673200 | -0.69 | -1.73 | 39.01000000 | 7854 | 0.01000000 | 0.03 | 0.01000000 | 25,347,876.16 | 1,401.66 |
10/01/18 | 39.68210900 | -0.07 | -0.19 | 39.63000000 | 3911 | -0.05000000 | -0.13 | -0.05000000 | 25,793,371.22 | 1,425.58 |
09/28/18 | 39.75581100 | -0.20 | -0.50 | 39.70000000 | 7066 | -0.06000000 | -0.14 | -0.06000000 | 25,841,277.22 | 1,431.19 |
09/27/18 | 39.95715600 | -0.28 | -0.70 | 39.93000000 | 17973 | -0.03000000 | -0.07 | -0.03000000 | 27,970,009.52 | 1,435.39 |
09/26/18 | 40.24028800 | -0.31 | -0.77 | 40.38000000 | 3550 | 0.14000000 | 0.35 | 0.14000000 | 28,168,202.23 | 1,449.88 |
09/25/18 | 40.55330000 | 0.08 | 0.20 | 40.47000000 | 1795 | -0.08000000 | -0.21 | -0.08000000 | 28,387,310.28 | 1,458.82 |
09/24/18 | 40.47174700 | -0.62 | -1.51 | 40.44080000 | 7892 | -0.03000000 | -0.08 | -0.03000000 | 28,330,223.14 | 1,455.94 |
09/21/18 | 41.09409700 | 0.22 | 0.53 | 41.01000000 | 5118 | -0.08000000 | -0.20 | -0.08000000 | 28,765,868.41 | 1,478.48 |
09/20/18 | 40.87667200 | 0.18 | 0.45 | 40.91000000 | 3964 | 0.03000000 | 0.08 | 0.03000000 | 28,613,671.00 | 1,465.74 |
09/19/18 | 40.69408900 | 0.40 | 1.00 | 40.75000000 | 5286 | 0.06000000 | 0.14 | 0.06000000 | 28,485,862.82 | 1,462.46 |
09/18/18 | 40.29214600 | 0.33 | 0.82 | 40.34000000 | 5501 | 0.05000000 | 0.12 | 0.05000000 | 28,204,502.63 | 1,446.36 |
09/17/18 | 39.96504900 | -0.21 | -0.53 | 39.97000000 | 3443 | 0.00000000 | 0.01 | 0.00000000 | 27,975,534.49 | 1,438.93 |
09/14/18 | 40.17836000 | 0.40 | 1.01 | 40.04000000 | 6295 | -0.14000000 | -0.34 | -0.14000000 | 28,124,852.37 | 1,445.28 |
09/13/18 | 39.77619600 | 0.57 | 1.45 | 39.91900000 | 3602 | 0.14000000 | 0.36 | 0.14000000 | 27,843,337.83 | 1,428.64 |
09/12/18 | 39.20781500 | -0.11 | -0.27 | 39.24000000 | 10950 | 0.03000000 | 0.08 | 0.03000000 | 27,445,471.06 | 1,409.56 |
09/11/18 | 39.31558000 | -0.46 | -1.15 | 39.36000000 | 13140 | 0.04000000 | 0.11 | 0.04000000 | 27,520,906.32 | 1,411.58 |
09/10/18 | 39.77396100 | -0.08 | -0.21 | 39.74000000 | 4244 | -0.03000000 | -0.09 | -0.03000000 | 27,841,773.25 | 1,430.86 |
09/07/18 | 39.85808200 | -0.48 | -1.20 | 39.78000000 | 10706 | -0.08000000 | -0.20 | -0.08000000 | 27,900,657.41 | 1,434.34 |
09/06/18 | 40.34192300 | -1.24 | -2.98 | 40.40000000 | 13691 | 0.06000000 | 0.14 | 0.06000000 | 28,239,346.73 | 1,451.93 |
09/05/18 | 41.58130700 | -0.58 | -1.37 | 41.59000000 | 3014 | 0.01000000 | 0.02 | 0.01000000 | 29,106,915.16 | 1,495.43 |
09/04/18 | 42.16050700 | -0.78 | -1.81 | 42.03000000 | 3374 | -0.13000000 | -0.31 | -0.13000000 | 29,512,355.07 | 1,516.13 |
08/31/18 | 42.93910900 | -0.04 | -0.10 | 42.75700000 | 4494 | -0.18000000 | -0.42 | -0.18000000 | 30,057,376.85 | 1,543.06 |
08/30/18 | 42.98032200 | -0.47 | -1.08 | 42.85000000 | 4280 | -0.13000000 | -0.30 | -0.13000000 | 30,086,225.41 | 1,546.83 |
08/29/18 | 43.45043800 | 0.30 | 0.69 | 43.42350000 | 23009 | -0.03000000 | -0.06 | -0.03000000 | 30,415,306.92 | 1,558.88 |
08/28/18 | 43.15394600 | -0.26 | -0.60 | 43.20000000 | 2833 | 0.05000000 | 0.11 | 0.05000000 | 30,207,762.63 | 1,552.31 |
08/27/18 | 43.41653700 | 0.71 | 1.67 | 43.37000000 | 8150 | -0.05000000 | -0.11 | -0.05000000 | 30,391,576.52 | 1,558.67 |
08/24/18 | 42.70301500 | 0.25 | 0.58 | 42.69790000 | 2561 | -0.01000000 | -0.01 | -0.01000000 | 29,892,110.79 | 1,533.34 |
08/23/18 | 42.45587500 | -0.29 | -0.68 | 42.33920000 | 4066 | -0.12000000 | -0.27 | -0.12000000 | 29,719,112.86 | 1,526.28 |
08/22/18 | 42.74565800 | 0.18 | 0.42 | 42.77500000 | 3049 | 0.03000000 | 0.07 | 0.03000000 | 29,921,961.22 | 1,535.22 |
08/21/18 | 42.56871500 | 0.38 | 0.91 | 42.57000000 | 2004 | 0.00000000 | 0.00 | 0.00000000 | 29,798,101.13 | 1,529.60 |
08/20/18 | 42.18388000 | 0.40 | 0.95 | 42.19500000 | 4658 | 0.01000000 | 0.03 | 0.01000000 | 29,528,716.14 | 1,516.50 |
08/17/18 | 41.78871800 | 0.21 | 0.50 | 41.85960000 | 13218 | 0.07000000 | 0.17 | 0.07000000 | 29,252,103.20 | 1,500.32 |
08/16/18 | 41.58239200 | 0.28 | 0.67 | 41.46040000 | 13158 | -0.12000000 | -0.29 | -0.12000000 | 29,107,674.52 | 1,492.82 |
08/15/18 | 41.30591400 | -1.04 | -2.44 | 41.26000000 | 17798 | -0.05000000 | -0.11 | -0.05000000 | 28,914,139.82 | 1,487.12 |
08/14/18 | 42.34104000 | -0.36 | -0.84 | 42.47000000 | 6549 | 0.13000000 | 0.30 | 0.13000000 | 29,638,728.59 | 1,520.63 |
08/13/18 | 42.70042700 | -0.71 | -1.64 | 42.68000000 | 9880 | -0.02000000 | -0.05 | -0.02000000 | 29,890,299.58 | 1,535.75 |
08/10/18 | 43.41064500 | -0.48 | -1.09 | 43.35000000 | 5440 | -0.06000000 | -0.14 | -0.06000000 | 30,387,451.72 | 1,560.65 |
08/09/18 | 43.88774000 | 0.15 | 0.33 | 43.89000000 | 3525 | 0.00000000 | 0.01 | 0.00000000 | 30,721,418.44 | 1,577.72 |
08/08/18 | 43.74261500 | -0.02 | -0.05 | 43.75000000 | 33520 | 0.01000000 | 0.02 | 0.01000000 | 30,619,830.87 | 1,571.06 |
08/07/18 | 43.76392800 | 0.18 | 0.40 | 43.87000000 | 17084 | 0.11000000 | 0.24 | 0.11000000 | 30,634,750.21 | 1,572.27 |
08/06/18 | 43.58754500 | -0.15 | -0.33 | 43.59000000 | 31862 | 0.00000000 | 0.01 | 0.00000000 | 30,511,282.11 | 1,565.45 |
08/03/18 | 43.73334100 | -0.36 | -0.82 | 43.83000000 | 12115 | 0.10000000 | 0.22 | 0.10000000 | 30,613,338.89 | 1,570.10 |
08/02/18 | 44.09399500 | -0.85 | -1.89 | 44.25000000 | 20293 | 0.16000000 | 0.35 | 0.16000000 | 30,865,796.54 | 1,580.55 |
08/01/18 | 44.94189000 | -1.22 | -2.64 | 45.00000000 | 12326 | 0.06000000 | 0.13 | 0.06000000 | 31,459,323.41 | 1,615.79 |
07/31/18 | 46.15972000 | 0.39 | 0.86 | 46.09000000 | 4357 | -0.07000000 | -0.15 | -0.07000000 | 32,311,804.39 | 1,656.62 |
07/30/18 | 45.76546300 | -0.11 | -0.23 | 45.87000000 | 2394 | 0.10000000 | 0.23 | 0.10000000 | 32,035,824.72 | 1,645.75 |
07/27/18 | 45.87133800 | -0.35 | -0.76 | 45.96000000 | 4147 | 0.09000000 | 0.19 | 0.09000000 | 32,109,937.23 | 1,651.75 |
07/26/18 | 46.22469200 | -0.59 | -1.27 | 46.11000000 | 7460 | -0.11000000 | -0.25 | -0.11000000 | 32,357,284.56 | 1,660.16 |
07/25/18 | 46.81928200 | 0.67 | 1.45 | 47.00000000 | 7554 | 0.18000000 | 0.39 | 0.18000000 | 32,773,497.79 | 1,677.57 |
07/24/18 | 46.15122000 | 0.24 | 0.51 | 46.15000000 | 2276 | 0.00000000 | 0.00 | 0.00000000 | 32,305,854.35 | 1,657.26 |
07/23/18 | 45.91562300 | -0.14 | -0.29 | 45.89530000 | 2761 | -0.02000000 | -0.04 | -0.02000000 | 32,140,936.19 | 1,647.47 |
07/20/18 | 46.05123100 | 0.27 | 0.58 | 46.14250000 | 10351 | 0.09000000 | 0.20 | 0.09000000 | 32,235,862.23 | 1,654.24 |
07/19/18 | 45.78608700 | -0.24 | -0.53 | 45.87000000 | 5190 | 0.08000000 | 0.18 | 0.08000000 | 32,050,261.48 | 1,644.64 |
07/18/18 | 46.02868000 | -0.05 | -0.10 | 46.08000000 | 3347 | 0.05000000 | 0.11 | 0.05000000 | 32,220,076.12 | 1,651.93 |
07/17/18 | 46.07601200 | -0.25 | -0.54 | 46.14000000 | 3715 | 0.06000000 | 0.14 | 0.06000000 | 32,253,208.70 | 1,651.76 |
07/16/18 | 46.32765900 | 0.18 | 0.40 | 46.31000000 | 5066 | -0.02000000 | -0.04 | -0.02000000 | 32,429,361.93 | 1,664.50 |
07/13/18 | 46.14311100 | 0.17 | 0.37 | 46.09020000 | 7479 | -0.05000000 | -0.11 | -0.05000000 | 32,300,178.35 | 1,656.72 |
07/12/18 | 45.97291900 | 0.63 | 1.38 | 45.93000000 | 8452 | -0.04000000 | -0.09 | -0.04000000 | 32,181,043.99 | 1,648.56 |
07/11/18 | 45.34746000 | -0.43 | -0.93 | 45.19100000 | 6786 | -0.16000000 | -0.35 | -0.16000000 | 31,743,222.20 | 1,628.54 |
07/10/18 | 45.77269800 | 0.28 | 0.62 | 45.71000000 | 4177 | -0.06000000 | -0.14 | -0.06000000 | 32,040,888.91 | 1,642.97 |
07/09/18 | 45.48913500 | 0.82 | 1.84 | 45.44000000 | 44469 | -0.05000000 | -0.11 | -0.05000000 | 31,842,394.53 | 1,631.37 |
07/06/18 | 44.66836900 | 0.51 | 1.15 | 44.64000000 | 26708 | -0.03000000 | -0.06 | -0.03000000 | 31,267,858.89 | 1,601.16 |
07/05/18 | 44.16260600 | 0.13 | 0.29 | 44.00000000 | 22328 | -0.16000000 | -0.37 | -0.16000000 | 30,913,824.34 | 1,583.94 |
07/03/18 | 44.03328900 | -0.62 | -1.39 | 44.00000000 | 15167 | -0.03000000 | -0.08 | -0.03000000 | 30,823,302.50 | 1,585.00 |
07/02/18 | 44.65448300 | -1.19 | -2.59 | 44.36000000 | 28951 | -0.29000000 | -0.66 | -0.29000000 | 35,723,587.15 | 1,603.14 |
06/29/18 | 45.84125200 | 0.55 | 1.22 | 45.85000000 | 114388 | 0.01000000 | 0.02 | 0.01000000 | 36,673,002.01 | 1,648.56 |
06/28/18 | 45.28688100 | -0.17 | -0.37 | 45.39000000 | 15766 | 0.10000000 | 0.23 | 0.10000000 | 36,229,505.32 | 1,624.66 |
06/27/18 | 45.45697100 | -0.67 | -1.45 | 45.54000000 | 11841 | 0.08000000 | 0.18 | 0.08000000 | 36,365,577.27 | 1,634.89 |
06/26/18 | 46.12575200 | 0.09 | 0.19 | 46.11000000 | 14896 | -0.02000000 | -0.03 | -0.02000000 | 36,900,601.82 | 1,655.59 |
06/25/18 | 46.03985800 | -1.25 | -2.64 | 46.29200000 | 7756 | 0.25000000 | 0.55 | 0.25000000 | 36,831,887.17 | 1,656.82 |
06/22/18 | 47.29055600 | 0.12 | 0.25 | 47.52000000 | 11815 | 0.23000000 | 0.49 | 0.23000000 | 37,832,445.24 | 1,699.68 |
06/21/18 | 47.17457800 | -0.29 | -0.62 | 47.55000000 | 7501 | 0.38000000 | 0.80 | 0.38000000 | 37,739,662.93 | 1,698.30 |
06/20/18 | 47.46908800 | 0.48 | 1.02 | 47.72000000 | 5960 | 0.25000000 | 0.53 | 0.25000000 | 37,975,270.42 | 1,704.17 |
06/19/18 | 46.99176400 | -0.93 | -1.93 | 47.26000000 | 11132 | 0.27000000 | 0.57 | 0.27000000 | 37,593,411.65 | 1,683.78 |
06/18/18 | 47.91764600 | 0.14 | 0.29 | 47.90000000 | 13733 | -0.02000000 | -0.04 | -0.02000000 | 38,334,117.14 | 1,719.98 |
06/15/18 | 47.78060600 | -0.50 | -1.04 | 47.68210000 | 7075 | -0.10000000 | -0.21 | -0.10000000 | 38,224,484.97 | 1,714.95 |
06/14/18 | 48.28134100 | 0.09 | 0.19 | 48.52000000 | 4449 | 0.24000000 | 0.49 | 0.24000000 | 38,625,072.81 | 1,731.18 |
06/13/18 | 48.18936300 | -0.59 | -1.22 | 48.19010000 | 6441 | 0.00000000 | 0.00 | 0.00000000 | 38,551,490.40 | 1,732.65 |
06/12/18 | 48.78361300 | 0.22 | 0.46 | 49.00000000 | 12936 | 0.22000000 | 0.44 | 0.22000000 | 39,026,890.86 | 1,751.44 |
06/11/18 | 48.56151800 | 0.45 | 0.93 | 48.88000000 | 7633 | 0.32000000 | 0.66 | 0.32000000 | 38,849,214.68 | 1,742.50 |
06/08/18 | 48.11394500 | -0.08 | -0.17 | 48.22000000 | 14753 | 0.11000000 | 0.22 | 0.11000000 | 38,491,156.32 | 1,724.51 |
06/07/18 | 48.19523900 | -0.58 | -1.20 | 48.67010000 | 7174 | 0.47000000 | 0.99 | 0.47000000 | 38,556,191.88 | 1,732.01 |
06/06/18 | 48.77912100 | 0.55 | 1.13 | 48.80000000 | 4267 | 0.02000000 | 0.04 | 0.02000000 | 39,023,297.28 | 1,748.41 |
06/05/18 | 48.23178000 | -0.73 | -1.50 | 48.28000000 | 5244 | 0.05000000 | 0.10 | 0.05000000 | 38,585,424.26 | 1,731.48 |
06/04/18 | 48.96415300 | -0.03 | -0.07 | 49.12000000 | 7184 | 0.16000000 | 0.32 | 0.16000000 | 34,274,907.35 | 1,757.69 |
06/01/18 | 48.99831900 | -0.30 | -0.61 | 49.41590000 | 20130 | 0.42000000 | 0.85 | 0.42000000 | 34,298,823.44 | 1,755.99 |
05/31/18 | 49.30004100 | -0.03 | -0.07 | 49.83580000 | 110713 | 0.54000000 | 1.09 | 0.54000000 | 34,510,029.12 | 1,773.71 |
05/30/18 | 49.33487100 | 0.09 | 0.18 | 49.60020000 | 9555 | 0.27000000 | 0.54 | 0.27000000 | 34,534,410.15 | 1,766.88 |
05/29/18 | 49.24639100 | -0.30 | -0.61 | 49.35120000 | 30724 | 0.10000000 | 0.21 | 0.10000000 | 34,472,473.95 | 1,772.17 |
05/25/18 | 49.54655500 | 0.19 | 0.39 | 49.86000000 | 8537 | 0.31000000 | 0.63 | 0.31000000 | 32,205,261.20 | 1,780.23 |
05/24/18 | 49.35513700 | 0.20 | 0.41 | 49.71000000 | 8737 | 0.35000000 | 0.72 | 0.35000000 | 32,080,839.42 | 1,772.55 |
05/23/18 | 49.15446100 | -0.26 | -0.53 | 49.55000000 | 18769 | 0.40000000 | 0.80 | 0.40000000 | 31,950,399.84 | 1,761.11 |
05/22/18 | 49.41516800 | -0.30 | -0.61 | 50.00000000 | 22445 | 0.58000000 | 1.18 | 0.58000000 | 32,119,859.69 | 1,774.58 |
05/21/18 | 49.71971200 | 0.59 | 1.19 | 50.29000000 | 26635 | 0.57000000 | 1.15 | 0.57000000 | 29,831,827.76 | 1,781.29 |
05/18/18 | 49.13304900 | -0.13 | -0.26 | 49.35000000 | 9957 | 0.22000000 | 0.44 | 0.22000000 | 29,479,829.78 | 1,762.22 |
05/17/18 | 49.26140400 | 0.25 | 0.51 | 49.47000000 | 32293 | 0.21000000 | 0.42 | 0.21000000 | 29,556,842.44 | 1,764.40 |
05/16/18 | 49.01271900 | 0.17 | 0.35 | 49.31000000 | 29601 | 0.30000000 | 0.61 | 0.30000000 | 29,407,631.86 | 1,754.51 |
05/15/18 | 48.83998000 | -0.38 | -0.78 | 49.00000000 | 55503 | 0.16000000 | 0.33 | 0.16000000 | 29,303,988.09 | 1,752.01 |
05/14/18 | 49.22240200 | 0.68 | 1.41 | 49.52000000 | 71053 | 0.30000000 | 0.60 | 0.30000000 | 29,533,441.54 | 1,764.60 |
05/11/18 | 48.53981700 | 0.08 | 0.17 | 48.45000000 | 11047 | -0.09000000 | -0.19 | -0.09000000 | 29,123,890.67 | 1,737.97 |
05/10/18 | 48.45839600 | 0.59 | 1.24 | 48.39000000 | 4093 | -0.07000000 | -0.14 | -0.07000000 | 29,075,037.79 | 1,733.31 |
05/09/18 | 47.86686000 | 0.24 | 0.50 | 47.63000000 | 7543 | -0.24000000 | -0.49 | -0.24000000 | 28,720,116.13 | 1,711.87 |
05/08/18 | 47.62680500 | -0.17 | -0.37 | 47.46020000 | 2964 | -0.17000000 | -0.35 | -0.17000000 | 28,576,083.51 | 1,705.05 |
05/07/18 | 47.80141100 | -0.07 | -0.14 | 47.66800000 | 2475 | -0.13000000 | -0.28 | -0.13000000 | 28,680,846.95 | 1,711.72 |
05/04/18 | 47.86937500 | 0.17 | 0.36 | 47.75000000 | 3233 | -0.12000000 | -0.25 | -0.12000000 | 28,721,625.52 | 1,708.65 |
05/03/18 | 47.69871200 | -0.01 | -0.02 | 47.56000000 | 1561 | -0.14000000 | -0.29 | -0.14000000 | 28,619,227.35 | 1,709.15 |
05/02/18 | 47.70600400 | 0.34 | 0.71 | 47.73000000 | 1805 | 0.02000000 | 0.05 | 0.02000000 | 28,623,602.44 | 1,712.17 |
05/01/18 | 47.36768800 | 0.32 | 0.69 | 47.03000000 | 1997 | -0.34000000 | -0.71 | -0.34000000 | 28,420,612.91 | 1,699.88 |
04/30/18 | 47.04319400 | 0.25 | 0.54 | 46.83000000 | 3417 | -0.21000000 | -0.45 | -0.21000000 | 28,225,916.80 | 1,690.97 |
04/27/18 | 46.78880500 | -0.02 | -0.05 | 46.91000000 | 6877 | 0.12000000 | 0.26 | 0.12000000 | 28,073,283.49 | 1,675.61 |
04/26/18 | 46.81073100 | -0.08 | -0.17 | 46.73000000 | 11925 | -0.08000000 | -0.17 | -0.08000000 | 28,086,439.00 | 1,671.57 |
04/25/18 | 46.89150900 | -0.31 | -0.66 | 46.84400000 | 2018 | -0.05000000 | -0.10 | -0.05000000 | 28,134,905.69 | 1,679.71 |
04/24/18 | 47.20408300 | -0.64 | -1.34 | 47.33000000 | 6607 | 0.13000000 | 0.27 | 0.13000000 | 28,322,450.08 | 1,698.98 |
04/23/18 | 47.84315700 | 0.13 | 0.27 | 47.91930000 | 3462 | 0.08000000 | 0.16 | 0.08000000 | 28,705,894.55 | 1,713.03 |
04/20/18 | 47.71252300 | -0.37 | -0.76 | 47.63000000 | 7298 | -0.08000000 | -0.17 | -0.08000000 | 28,627,514.34 | 1,711.00 |
04/19/18 | 48.07799800 | -0.07 | -0.14 | 47.88000000 | n.a. | -0.20000000 | -0.41 | -0.20000000 | 28,846,799.39 | 1,723.47 |
04/18/18 | 48.14362900 | 0.55 | 1.16 | 48.27000000 | 4210 | 0.13000000 | 0.26 | 0.13000000 | 28,886,177.80 | 1,724.24 |
04/17/18 | 47.59371200 | 0.30 | 0.64 | 47.51000000 | 3389 | -0.08000000 | -0.18 | -0.08000000 | 28,556,227.48 | 1,701.12 |
04/16/18 | 47.29141600 | 0.53 | 1.13 | 47.30000000 | 5349 | 0.01000000 | 0.02 | 0.01000000 | 28,374,849.93 | 1,690.89 |
04/13/18 | 46.76448700 | -0.00 | -0.00 | 47.02000000 | 1042 | 0.26000000 | 0.55 | 0.26000000 | 28,058,692.51 | 1,675.36 |
04/12/18 | 46.76650600 | 0.67 | 1.45 | 46.74000000 | 1964 | -0.03000000 | -0.06 | -0.03000000 | 35,074,879.65 | 1,670.26 |
04/11/18 | 46.09736200 | -0.27 | -0.57 | 46.05000000 | 2676 | -0.05000000 | -0.10 | -0.05000000 | 48,402,230.77 | 1,650.40 |
04/10/18 | 46.36260500 | 0.90 | 1.97 | 46.17500000 | 528579 | -0.19000000 | -0.40 | -0.19000000 | 50,998,866.49 | 1,658.72 |
04/09/18 | 45.46687500 | 0.49 | 1.09 | 45.55000000 | 156440 | 0.08000000 | 0.18 | 0.08000000 | 50,013,563.35 | 1,631.60 |
04/06/18 | 44.97603500 | -0.99 | -2.16 | 44.83000000 | 2951 | -0.15000000 | -0.32 | -0.15000000 | 51,722,441.21 | 1,619.01 |
04/05/18 | 45.96961100 | 0.44 | 0.97 | 45.53000000 | 8310 | -0.44000000 | -0.96 | -0.44000000 | 52,865,052.86 | 1,637.04 |
04/04/18 | 45.52660500 | -0.20 | -0.44 | 45.44670000 | 4805 | -0.08000000 | -0.18 | -0.08000000 | 52,355,596.49 | 1,620.05 |
04/03/18 | 45.72981400 | 0.34 | 0.75 | 45.47000000 | 3307 | -0.26000000 | -0.57 | -0.26000000 | 52,589,287.04 | 1,633.04 |
04/02/18 | 45.38809800 | -0.78 | -1.68 | 45.11010000 | 3061 | -0.28000000 | -0.61 | -0.28000000 | 52,196,313.49 | 1,634.75 |
03/29/18 | 46.16567200 | 0.56 | 1.22 | 46.05000000 | 4308 | -0.12000000 | -0.25 | -0.12000000 | 53,090,523.16 | 1,647.31 |
03/28/18 | 45.60991100 | -0.49 | -1.06 | 45.42000000 | 12337 | -0.19000000 | -0.42 | -0.19000000 | 52,451,397.67 | 1,632.07 |
03/27/18 | 46.09856600 | -0.25 | -0.54 | 45.96000000 | 4239 | -0.14000000 | -0.30 | -0.14000000 | 53,013,351.38 | 1,664.46 |
03/26/18 | 46.34665300 | 1.02 | 2.24 | 46.24000000 | 3827 | -0.11000000 | -0.23 | -0.11000000 | 53,298,651.93 | 1,650.79 |
03/23/18 | 45.32988500 | -0.95 | -2.05 | 45.13000000 | 6632 | -0.20000000 | -0.44 | -0.20000000 | 52,129,367.81 | 1,635.63 |
03/22/18 | 46.27718400 | -0.88 | -1.87 | 46.02000000 | 9474 | -0.26000000 | -0.56 | -0.26000000 | 53,218,762.49 | 1,669.50 |
03/21/18 | 47.15793200 | -0.35 | -0.75 | 47.24760000 | 1646 | 0.09000000 | 0.19 | 0.09000000 | 54,231,622.91 | 1,690.63 |
03/20/18 | 47.51236800 | 0.02 | 0.04 | 47.42000000 | 6805 | -0.09000000 | -0.19 | -0.09000000 | 54,639,223.33 | 1,702.45 |
03/19/18 | 47.49301800 | -0.24 | -0.50 | 47.42000000 | 4663 | -0.07000000 | -0.15 | -0.07000000 | 54,616,971.70 | 1,706.97 |
03/16/18 | 47.73195700 | -0.18 | -0.39 | 47.57000000 | 5013 | -0.16000000 | -0.34 | -0.16000000 | 54,891,751.67 | 1,708.05 |
03/15/18 | 47.91650100 | 0.09 | 0.19 | 47.65000000 | 24695 | -0.27000000 | -0.56 | -0.27000000 | 55,103,976.56 | 1,716.14 |
03/14/18 | 47.82708300 | -0.14 | -0.28 | 47.63000000 | 6366 | -0.20000000 | -0.41 | -0.20000000 | 55,001,145.51 | 1,717.24 |
03/13/18 | 47.96347000 | -0.67 | -1.37 | 47.95200000 | 5084 | -0.01000000 | -0.02 | -0.01000000 | 55,157,991.21 | 1,722.82 |
03/12/18 | 48.63026800 | 0.02 | 0.05 | 48.80000000 | 8695 | 0.17000000 | 0.35 | 0.17000000 | 55,924,808.81 | 1,744.07 |
03/09/18 | 48.60630900 | 0.76 | 1.58 | 48.65000000 | 26041 | 0.04000000 | 0.09 | 0.04000000 | 55,897,256.02 | 1,729.36 |
03/08/18 | 47.85122800 | 1.20 | 2.57 | 47.76000000 | 18843 | -0.09000000 | -0.19 | -0.09000000 | 55,028,912.33 | 1,709.80 |
03/07/18 | 46.65072600 | -0.04 | -0.09 | 46.40640000 | 2790 | -0.24000000 | -0.52 | -0.24000000 | 53,648,335.33 | 1,664.85 |
03/06/18 | 46.69211900 | 0.48 | 1.03 | 46.60000000 | 5853 | -0.09000000 | -0.20 | -0.09000000 | 53,695,937.21 | 1,671.33 |
03/05/18 | 46.21520600 | -0.14 | -0.31 | 46.12000000 | 7573 | -0.10000000 | -0.21 | -0.10000000 | 53,147,487.65 | 1,643.63 |
03/02/18 | 46.35910600 | 0.29 | 0.62 | 46.19000000 | 7048 | -0.17000000 | -0.36 | -0.17000000 | 55,630,927.23 | 1,657.14 |
03/01/18 | 46.07374100 | -0.76 | -1.63 | 46.02000000 | 12133 | -0.05000000 | -0.12 | -0.05000000 | 55,288,489.26 | 1,661.47 |
02/28/18 | 46.83553200 | -0.28 | -0.59 | 46.69000000 | 40572 | -0.15000000 | -0.31 | -0.15000000 | 56,202,639.50 | 1,683.31 |
02/27/18 | 47.11443500 | -0.64 | -1.34 | 47.08000000 | 4239 | -0.03000000 | -0.07 | -0.03000000 | 56,537,322.55 | 1,692.90 |
02/26/18 | 47.75277200 | -0.05 | -0.11 | 47.77000000 | 4298 | 0.02000000 | 0.04 | 0.02000000 | 57,303,327.59 | 1,704.88 |
02/23/18 | 47.80314500 | 0.61 | 1.29 | 47.68370000 | 2884 | -0.12000000 | -0.25 | -0.12000000 | 57,363,774.88 | 1,706.63 |
02/22/18 | 47.19606900 | -0.40 | -0.85 | 47.14000000 | 6732 | -0.06000000 | -0.12 | -0.06000000 | 56,635,283.61 | 1,689.68 |
02/21/18 | 47.59975200 | -0.16 | -0.33 | 47.97000000 | 9910 | 0.37000000 | 0.78 | 0.37000000 | 57,119,702.87 | 1,707.03 |
02/20/18 | 47.75743800 | 0.30 | 0.63 | 47.89000000 | 19614 | 0.13000000 | 0.28 | 0.13000000 | 57,308,926.49 | 1,710.97 |
02/16/18 | 47.46050400 | -0.02 | -0.05 | 47.77000000 | 5320 | 0.31000000 | 0.65 | 0.31000000 | 56,952,605.19 | 1,695.92 |
02/15/18 | 47.48369900 | 0.55 | 1.18 | 47.61000000 | 5640 | 0.13000000 | 0.27 | 0.13000000 | 59,354,623.88 | 1,695.47 |
02/14/18 | 46.92972100 | 0.79 | 1.71 | 47.06000000 | 12559 | 0.13000000 | 0.28 | 0.13000000 | 58,662,151.52 | 1,674.18 |
02/13/18 | 46.13931400 | 0.59 | 1.30 | 46.08000000 | 7159 | -0.06000000 | -0.13 | -0.06000000 | 57,674,143.28 | 1,648.07 |
02/12/18 | 45.54725500 | 0.09 | 0.19 | 45.65000000 | 8334 | 0.10000000 | 0.23 | 0.10000000 | 56,934,068.90 | 1,627.20 |
02/09/18 | 45.45957700 | -0.42 | -0.92 | 45.29000000 | 30067 | -0.17000000 | -0.37 | -0.17000000 | 56,824,471.71 | 1,625.77 |
02/08/18 | 45.88146100 | -1.20 | -2.55 | 45.83000000 | 10293 | -0.05000000 | -0.11 | -0.05000000 | 57,351,827.44 | 1,661.03 |
02/07/18 | 47.08058900 | -0.02 | -0.03 | 46.85000000 | 13401 | -0.23000000 | -0.49 | -0.23000000 | 58,850,736.92 | 1,681.40 |
02/06/18 | 47.09665900 | -0.06 | -0.14 | 47.25000000 | 17362 | 0.15000000 | 0.33 | 0.15000000 | 58,870,824.36 | 1,667.74 |
02/05/18 | 47.16126100 | -1.14 | -2.36 | 46.72000000 | 14935 | -0.44000000 | -0.94 | -0.44000000 | 58,951,577.40 | 1,707.70 |
02/02/18 | 48.30145000 | -1.24 | -2.50 | 48.09000000 | 12888 | -0.21000000 | -0.44 | -0.21000000 | 60,376,813.20 | 1,738.05 |
02/01/18 | 49.53954900 | 0.32 | 0.65 | 49.43000000 | 6400 | -0.11000000 | -0.22 | -0.11000000 | 61,924,436.75 | 1,774.67 |
01/31/18 | 49.21913800 | 0.24 | 0.50 | 49.02000000 | 55429 | -0.20000000 | -0.40 | -0.20000000 | 61,523,923.20 | 1,763.24 |
01/30/18 | 48.97658800 | -0.23 | -0.46 | 48.86110000 | 23145 | -0.12000000 | -0.24 | -0.12000000 | 61,220,735.87 | 1,755.61 |
01/29/18 | 49.20237200 | -0.38 | -0.77 | 49.05000000 | 10356 | -0.15000000 | -0.31 | -0.15000000 | 61,502,965.40 | 1,763.29 |
01/26/18 | 49.58301800 | -0.07 | -0.13 | 49.43000000 | 25195 | -0.15000000 | -0.31 | -0.15000000 | 61,978,772.64 | 1,769.21 |
01/25/18 | 49.64845200 | -0.25 | -0.51 | 49.63460000 | 21252 | -0.01000000 | -0.03 | -0.01000000 | 62,060,565.46 | 1,776.51 |
01/24/18 | 49.90080100 | 0.28 | 0.56 | 49.98000000 | 8459 | 0.08000000 | 0.16 | 0.08000000 | 62,376,001.29 | 1,786.99 |
01/23/18 | 49.62404100 | 0.23 | 0.46 | 49.67000000 | 18682 | 0.05000000 | 0.09 | 0.05000000 | 62,030,052.31 | 1,775.25 |
01/22/18 | 49.39643500 | 0.81 | 1.66 | 49.52000000 | 25627 | 0.12000000 | 0.25 | 0.12000000 | 61,745,544.49 | 1,762.89 |
01/19/18 | 48.58813200 | 0.39 | 0.81 | 48.65000000 | 38193 | 0.06000000 | 0.13 | 0.06000000 | 60,735,165.89 | 1,735.72 |
01/18/18 | 48.19981200 | -0.04 | -0.08 | 48.27980000 | 1772 | 0.08000000 | 0.17 | 0.08000000 | 60,249,766.10 | 1,725.71 |
01/17/18 | 48.23927600 | 0.80 | 1.70 | 48.26000000 | 8228 | 0.02000000 | 0.04 | 0.02000000 | 60,299,096.01 | 1,722.56 |
01/16/18 | 47.43457700 | 0.82 | 1.76 | 47.51000000 | 13378 | 0.08000000 | 0.16 | 0.08000000 | 59,293,221.79 | 1,701.41 |
01/12/18 | 46.61224400 | 0.10 | 0.21 | 46.71000000 | 10084 | 0.10000000 | 0.21 | 0.10000000 | 58,265,306.05 | 1,664.56 |
01/11/18 | 46.51425400 | 0.19 | 0.40 | 46.48740000 | 9590 | -0.03000000 | -0.06 | -0.03000000 | 58,142,817.66 | 1,661.15 |
01/10/18 | 46.32873100 | -0.12 | -0.27 | 46.25000000 | 5852 | -0.08000000 | -0.17 | -0.08000000 | 57,910,914.69 | 1,657.29 |
01/09/18 | 46.45256600 | 0.39 | 0.86 | 46.47000000 | 16540 | 0.02000000 | 0.04 | 0.02000000 | 58,065,708.10 | 1,661.12 |
01/08/18 | 46.05785700 | -0.23 | -0.49 | 46.15000000 | 11912 | 0.09000000 | 0.20 | 0.09000000 | 57,572,321.61 | 1,646.71 |
01/05/18 | 46.28622400 | 0.06 | 0.12 | 46.38820000 | 11660 | 0.10000000 | 0.22 | 0.10000000 | 57,857,780.08 | 1,653.32 |
01/04/18 | 46.23050200 | 0.04 | 0.08 | 46.15000000 | 8319 | -0.08000000 | -0.17 | -0.08000000 | 57,788,128.31 | 1,652.32 |
01/03/18 | 46.19355400 | -0.07 | -0.15 | 46.30000000 | 19432 | 0.11000000 | 0.23 | 0.11000000 | 57,741,942.55 | 1,649.71 |
01/02/18 | 46.26192300 | -0.24 | -0.53 | 46.20000000 | 8502 | -0.06000000 | -0.13 | -0.06000000 | 57,827,404.46 | 1,652.20 |
12/29/17 | 46.50655800 | -0.02 | -0.05 | 46.64500000 | 7349 | 0.14000000 | 0.30 | 0.14000000 | 58,133,197.66 | 1,666.19 |
12/28/17 | 46.52778800 | 0.12 | 0.25 | 46.55500000 | 2439 | 0.03000000 | 0.06 | 0.03000000 | 58,159,735.27 | 1,664.51 |
12/27/17 | 46.40959700 | 0.33 | 0.72 | 46.42000000 | 3382 | 0.01000000 | 0.02 | 0.01000000 | 58,011,997.13 | 1,660.71 |
12/26/17 | 46.07691300 | 0.03 | 0.06 | 46.21000000 | 5649 | 0.13000000 | 0.29 | 0.13000000 | 57,596,141.45 | 1,649.02 |
12/22/17 | 46.04980900 | -0.39 | -0.85 | 46.07100000 | 10892 | 0.02000000 | 0.05 | 0.02000000 | 57,562,262.44 | 1,647.44 |
12/21/17 | 46.44391700 | 0.28 | 0.61 | 46.54000000 | 109720 | 0.10000000 | 0.21 | 0.10000000 | 39,477,330.21 | 1,661.23 |
12/20/17 | 46.16302900 | 0.36 | 0.78 | 46.23000000 | 380231 | 0.07000000 | 0.15 | 0.07000000 | 39,238,575.36 | 1,653.61 |
12/19/17 | 45.80693800 | 0.08 | 0.18 | 46.18000000 | 19862 | 0.37000000 | 0.81 | 0.37000000 | 29,774,510.21 | 1,641.54 |
12/18/17 | 45.72606300 | -0.98 | -2.11 | 46.32000000 | 199118 | 0.59000000 | 1.30 | 0.59000000 | 29,721,941.34 | 1,634.12 |
12/15/17 | 46.71098300 | 0.41 | 0.89 | 46.74000000 | 10047 | 0.03000000 | 0.06 | 0.03000000 | 30,362,139.30 | 1,627.80 |
12/14/17 | 46.29996100 | -0.06 | -0.12 | 46.46000000 | 8383 | 0.16000000 | 0.35 | 0.16000000 | 30,094,975.13 | 1,619.90 |
12/13/17 | 46.35554300 | 0.80 | 1.76 | 46.57000000 | 8748 | 0.21000000 | 0.46 | 0.21000000 | 30,131,103.09 | 1,620.55 |
12/12/17 | 45.55575400 | -0.36 | -0.78 | 45.69000000 | 4775 | 0.13000000 | 0.29 | 0.13000000 | 29,611,240.43 | 1,592.52 |
12/11/17 | 45.91186100 | 0.57 | 1.25 | 45.90630000 | 7267 | -0.01000000 | -0.01 | -0.01000000 | 29,842,709.94 | 1,603.71 |
12/08/17 | 45.34447100 | 0.34 | 0.76 | 45.38000000 | 56030 | 0.04000000 | 0.08 | 0.04000000 | 29,473,906.72 | 1,583.37 |
12/07/17 | 45.00076100 | 0.64 | 1.44 | 44.95000000 | 6375 | -0.05000000 | -0.11 | -0.05000000 | 29,250,494.91 | 1,571.49 |
12/06/17 | 44.36078700 | -0.36 | -0.80 | 44.12000000 | 1528 | -0.24000000 | -0.54 | -0.24000000 | 28,834,511.62 | 1,549.37 |
12/05/17 | 44.72074100 | -0.08 | -0.18 | 44.95000000 | 4391 | 0.23000000 | 0.51 | 0.23000000 | 29,068,481.78 | 1,565.64 |
12/04/17 | 44.80333000 | -0.12 | -0.28 | 44.68000000 | 2474 | -0.12000000 | -0.28 | -0.12000000 | 29,122,164.97 | 1,570.07 |
12/01/17 | 44.92706200 | 0.14 | 0.31 | 44.90000000 | 3635 | -0.03000000 | -0.06 | -0.03000000 | 29,202,590.55 | 1,570.57 |
11/30/17 | 44.78880500 | -0.08 | -0.18 | 44.74550000 | 3154 | -0.04000000 | -0.10 | -0.04000000 | 29,112,723.44 | 1,561.31 |
11/29/17 | 44.86871200 | -0.05 | -0.10 | 45.04000000 | 29876 | 0.17000000 | 0.38 | 0.17000000 | 29,164,663.01 | 1,568.41 |
11/28/17 | 44.91526300 | 0.09 | 0.21 | 44.99000000 | 4781 | 0.07000000 | 0.17 | 0.07000000 | 29,194,921.44 | 1,564.74 |
11/27/17 | 44.82069800 | -0.04 | -0.09 | 44.85420000 | 8856 | 0.03000000 | 0.07 | 0.03000000 | 29,133,454.05 | 1,566.92 |
11/24/17 | 44.85889700 | 0.18 | 0.39 | 45.10000000 | 20142 | 0.24000000 | 0.54 | 0.24000000 | 29,158,283.47 | 1,567.06 |
11/22/17 | 44.68358000 | 0.04 | 0.08 | 44.85810000 | 3712 | 0.17000000 | 0.39 | 0.17000000 | 29,044,327.22 | 1,562.53 |
11/21/17 | 44.64762400 | 0.21 | 0.47 | 44.81840000 | 6399 | 0.17000000 | 0.38 | 0.17000000 | 29,020,955.83 | 1,557.72 |
11/20/17 | 44.44026500 | 0.55 | 1.24 | 44.50300000 | 12000 | 0.06000000 | 0.14 | 0.06000000 | 28,886,172.36 | 1,550.79 |
11/17/17 | 43.89388000 | -0.06 | -0.14 | 43.99000000 | 4299 | 0.10000000 | 0.22 | 0.10000000 | 28,531,022.29 | 1,534.67 |
11/16/17 | 43.95735900 | 0.32 | 0.74 | 44.22000000 | 3148 | 0.26000000 | 0.60 | 0.26000000 | 26,374,415.49 | 1,533.28 |
11/15/17 | 43.63415800 | -0.12 | -0.28 | 43.70000000 | 3302 | 0.07000000 | 0.15 | 0.07000000 | 26,180,495.24 | 1,525.25 |
11/14/17 | 43.75764600 | -0.05 | -0.11 | 43.76000000 | 1740 | 0.00000000 | 0.01 | 0.00000000 | 26,254,587.96 | 1,529.64 |
11/13/17 | 43.80765400 | -0.16 | -0.36 | 43.99000000 | 69150 | 0.18000000 | 0.42 | 0.18000000 | 26,284,592.95 | 1,530.12 |
11/10/17 | 43.96571800 | 0.12 | 0.26 | 44.03000000 | 3356 | 0.06000000 | 0.15 | 0.06000000 | 26,379,431.16 | 1,536.61 |
11/09/17 | 43.85013400 | -0.10 | -0.23 | 43.91000000 | 1126 | 0.06000000 | 0.14 | 0.06000000 | 26,310,080.84 | 1,533.73 |
11/08/17 | 43.95227400 | 0.49 | 1.13 | 44.09500000 | 11494 | 0.14000000 | 0.32 | 0.14000000 | 26,371,364.51 | 1,534.67 |
11/07/17 | 43.46039200 | 0.19 | 0.44 | 43.54000000 | 4205 | 0.08000000 | 0.18 | 0.08000000 | 23,903,216.12 | 1,520.23 |
11/06/17 | 43.26807600 | 0.20 | 0.46 | 43.40600000 | 3418 | 0.14000000 | 0.32 | 0.14000000 | 23,797,441.98 | 1,510.38 |
11/03/17 | 43.07089800 | 0.13 | 0.29 | 43.04600000 | 1385 | -0.02000000 | -0.06 | -0.02000000 | 23,688,994.31 | 1,502.98 |
11/02/17 | 42.94532700 | -0.21 | -0.49 | 43.10600000 | 4239 | 0.16000000 | 0.37 | 0.16000000 | 23,619,929.97 | 1,499.31 |
11/01/17 | 43.15542200 | 0.56 | 1.31 | 43.25000000 | 6520 | 0.09000000 | 0.22 | 0.09000000 | 23,735,482.10 | 1,509.34 |
10/31/17 | 42.59862400 | 0.72 | 1.71 | 42.56000000 | 27128 | -0.04000000 | -0.09 | -0.04000000 | 23,429,243.28 | 1,487.12 |
10/30/17 | 41.88248300 | -0.03 | -0.07 | 41.82000000 | 4234 | -0.06000000 | -0.15 | -0.06000000 | 23,035,365.67 | 1,464.10 |
10/27/17 | 41.91023500 | 0.11 | 0.26 | 42.03000000 | 824 | 0.12000000 | 0.29 | 0.12000000 | 23,050,629.27 | 1,461.86 |
10/26/17 | 41.80131100 | -0.03 | -0.07 | 41.89000000 | 1013 | 0.09000000 | 0.21 | 0.09000000 | 22,990,721.24 | 1,460.85 |
10/25/17 | 41.82963000 | -0.24 | -0.56 | 41.66000000 | 999 | -0.17000000 | -0.41 | -0.17000000 | 23,006,297.00 | 1,463.27 |
10/24/17 | 42.06518800 | 0.05 | 0.12 | 42.08000000 | 1087 | 0.01000000 | 0.04 | 0.01000000 | 23,135,853.65 | 1,468.49 |
10/23/17 | 42.01571900 | -0.23 | -0.54 | 42.25000000 | 789 | 0.23000000 | 0.56 | 0.23000000 | 23,108,645.53 | 1,470.36 |
10/20/17 | 42.24340900 | 0.27 | 0.65 | 42.18000000 | 28741 | -0.06000000 | -0.15 | -0.06000000 | 23,233,875.31 | 1,474.61 |
10/19/17 | 41.97141800 | -0.05 | -0.11 | 42.15000000 | 1437 | 0.18000000 | 0.43 | 0.18000000 | 23,084,280.31 | 1,464.72 |
10/18/17 | 42.01958700 | -0.02 | -0.06 | 42.05000000 | 1526 | 0.03000000 | 0.07 | 0.03000000 | 23,110,773.18 | 1,467.65 |
10/17/17 | 42.04273000 | -0.25 | -0.59 | 42.15000000 | 1909 | 0.11000000 | 0.26 | 0.11000000 | 23,123,501.65 | 1,468.60 |
10/16/17 | 42.29192600 | 0.10 | 0.23 | 42.32000000 | 5334 | 0.03000000 | 0.07 | 0.03000000 | 23,260,559.66 | 1,477.19 |
10/13/17 | 42.19327000 | 0.09 | 0.21 | 42.20000000 | 2227 | 0.01000000 | 0.02 | 0.01000000 | 23,206,298.61 | 1,473.70 |
10/12/17 | 42.10452100 | -0.02 | -0.06 | 42.18000000 | 4999 | 0.08000000 | 0.18 | 0.08000000 | 23,157,486.81 | 1,470.94 |
10/11/17 | 42.12789900 | -0.03 | -0.08 | 42.18000000 | 4999 | 0.05000000 | 0.12 | 0.05000000 | 23,170,344.74 | 1,470.52 |
10/10/17 | 42.15967800 | 0.25 | 0.60 | 42.16000000 | 2272 | 0.00000000 | 0.00 | 0.00000000 | 23,187,823.11 | 1,472.33 |
10/09/17 | 41.90776700 | -0.25 | -0.59 | 42.02000000 | 5538 | 0.11000000 | 0.27 | 0.11000000 | 23,049,272.10 | 1,464.44 |
10/06/17 | 42.15600600 | -0.50 | -1.17 | 42.08000000 | 2987 | -0.08000000 | -0.18 | -0.08000000 | 23,185,803.76 | 1,471.95 |
10/05/17 | 42.65503000 | 0.05 | 0.11 | 42.75000000 | 1318 | 0.09000000 | 0.22 | 0.09000000 | 23,460,266.91 | 1,484.92 |
10/04/17 | 42.60837000 | 0.09 | 0.21 | 42.66000000 | 5317 | 0.05000000 | 0.12 | 0.05000000 | 23,434,603.60 | 1,487.32 |
10/03/17 | 42.51704400 | 0.09 | 0.20 | 42.55000000 | 5060 | 0.03000000 | 0.08 | 0.03000000 | 23,384,374.28 | 1,483.44 |
10/02/17 | 42.43071200 | -0.18 | -0.42 | 42.58000000 | 4308 | 0.15000000 | 0.35 | 0.15000000 | 23,336,892.07 | 1,478.68 |
09/29/17 | 42.61034200 | 0.51 | 1.21 | 42.67720000 | 2856 | 0.07000000 | 0.16 | 0.07000000 | 23,435,688.20 | 1,486.00 |
09/28/17 | 42.10051400 | 0.08 | 0.19 | 42.04000000 | 8715 | -0.06000000 | -0.14 | -0.06000000 | 23,155,283.13 | 1,469.42 |
09/27/17 | 42.02055800 | 0.31 | 0.75 | 42.23000000 | 3303 | 0.21000000 | 0.50 | 0.21000000 | 23,111,306.95 | 1,466.97 |
09/26/17 | 41.70775900 | -0.09 | -0.21 | 41.80200000 | 2308 | 0.09000000 | 0.23 | 0.09000000 | 22,939,267.71 | 1,456.63 |
09/25/17 | 41.79529400 | -0.45 | -1.07 | 41.92000000 | 5111 | 0.12000000 | 0.30 | 0.12000000 | 22,987,411.70 | 1,460.39 |
09/22/17 | 42.24925500 | 0.06 | 0.14 | 42.45000000 | 2124 | 0.20000000 | 0.48 | 0.20000000 | 23,237,090.52 | 1,474.64 |
09/21/17 | 42.19037100 | -0.24 | -0.57 | 42.25000000 | 8945 | 0.06000000 | 0.14 | 0.06000000 | 23,204,704.16 | 1,473.10 |
09/20/17 | 42.43299700 | 0.22 | 0.52 | 42.35480000 | 2560 | -0.08000000 | -0.18 | -0.08000000 | 23,338,148.41 | 1,481.13 |
09/19/17 | 42.21213800 | 0.15 | 0.36 | 42.31000000 | 1116 | 0.10000000 | 0.23 | 0.10000000 | 23,216,676.31 | 1,473.42 |
09/18/17 | 42.06010100 | 0.11 | 0.27 | 41.99670000 | 2510 | -0.06000000 | -0.15 | -0.06000000 | 23,133,055.98 | 1,469.10 |
09/15/17 | 41.94712000 | 0.15 | 0.35 | 41.99670000 | 2510 | 0.05000000 | 0.12 | 0.05000000 | 23,070,916.08 | 1,463.25 |
09/14/17 | 41.80170700 | -0.09 | -0.21 | 41.80000000 | 1051 | 0.00000000 | 0.00 | 0.00000000 | 22,990,938.95 | 1,459.25 |
09/13/17 | 41.88943300 | -0.02 | -0.04 | 41.64000000 | 589 | -0.25000000 | -0.60 | -0.25000000 | 23,039,188.39 | 1,461.67 |
09/12/17 | 41.90816400 | -0.03 | -0.06 | 41.94000000 | 3489 | 0.03000000 | 0.08 | 0.03000000 | 23,049,490.54 | 1,462.32 |
09/11/17 | 41.93395300 | 0.34 | 0.83 | 41.95000000 | 1527 | 0.02000000 | 0.04 | 0.02000000 | 23,063,674.49 | 1,461.09 |
09/08/17 | 41.58930500 | -0.14 | -0.33 | 41.53980000 | 1392 | -0.05000000 | -0.12 | -0.05000000 | 22,874,117.83 | 1,452.36 |
09/07/17 | 41.72798000 | 0.39 | 0.95 | 41.75000000 | 3201 | 0.02000000 | 0.05 | 0.02000000 | 22,950,389.29 | 1,457.11 |
09/06/17 | 41.33644900 | 0.29 | 0.72 | 41.26000000 | 1109 | -0.08000000 | -0.18 | -0.08000000 | 22,735,046.97 | 1,441.74 |
09/05/17 | 41.04297100 | -0.21 | -0.50 | 41.04000000 | 4519 | 0.00000000 | -0.01 | 0.00000000 | 22,573,634.50 | 1,436.38 |
09/01/17 | 41.24827100 | 0.60 | 1.47 | 41.12000000 | 18823 | -0.13000000 | -0.31 | -0.13000000 | 22,686,549.38 | 1,439.64 |
08/31/17 | 40.65152000 | 0.49 | 1.22 | 40.61860000 | 3347 | -0.03000000 | -0.08 | -0.03000000 | 22,358,336.39 | 1,417.86 |
08/30/17 | 40.16318900 | 0.03 | 0.08 | 39.98000000 | 279 | -0.18000000 | -0.46 | -0.18000000 | 22,089,754.30 | 1,400.79 |
08/29/17 | 40.13281100 | 0.23 | 0.58 | 39.86000000 | 877 | -0.27000000 | -0.68 | -0.27000000 | 22,073,046.50 | 1,398.30 |
08/28/17 | 39.90180500 | -0.13 | -0.32 | 39.73060000 | 1008 | -0.17000000 | -0.43 | -0.17000000 | 21,945,993.24 | 1,393.28 |
08/25/17 | 40.02833400 | -0.16 | -0.39 | 39.94990000 | 408 | -0.08000000 | -0.20 | -0.08000000 | 22,015,584.01 | 1,397.66 |
08/24/17 | 40.18455000 | 0.04 | 0.09 | 40.06000000 | 10041 | -0.12000000 | -0.31 | -0.12000000 | 22,101,502.69 | 1,403.72 |
08/23/17 | 40.14909900 | -0.25 | -0.62 | 40.04000000 | 11268 | -0.11000000 | -0.27 | -0.11000000 | 22,082,004.84 | 1,401.64 |
08/22/17 | 40.39789000 | 0.35 | 0.88 | 40.28000000 | 4408 | -0.12000000 | -0.29 | -0.12000000 | 22,218,839.50 | 1,407.18 |
08/21/17 | 40.04662600 | 0.01 | 0.02 | 39.87990000 | 2074 | -0.17000000 | -0.42 | -0.17000000 | 22,025,644.83 | 1,397.77 |
08/18/17 | 40.03996100 | 0.10 | 0.24 | 40.13870000 | 1071 | 0.10000000 | 0.25 | 0.10000000 | 22,021,978.65 | 1,399.00 |
08/17/17 | 39.94235200 | -0.26 | -0.65 | 39.86510000 | 2370 | -0.08000000 | -0.19 | -0.08000000 | 21,968,293.93 | 1,401.74 |
08/16/17 | 40.20497600 | 0.26 | 0.64 | 40.24000000 | 1278 | 0.04000000 | 0.09 | 0.04000000 | 22,112,736.87 | 1,404.34 |
08/15/17 | 39.94871000 | 0.18 | 0.46 | 39.89000000 | 1718 | -0.06000000 | -0.15 | -0.06000000 | 21,971,790.95 | 1,394.62 |
08/14/17 | 39.76512100 | 0.46 | 1.18 | 39.65000000 | 2700 | -0.12000000 | -0.29 | -0.12000000 | 21,870,816.99 | 1,386.42 |
08/11/17 | 39.30094700 | -0.39 | -0.99 | 39.10000000 | 26318 | -0.20000000 | -0.51 | -0.20000000 | 21,615,521.07 | 1,371.98 |
08/10/17 | 39.69404200 | -0.66 | -1.64 | 39.63000000 | 5024 | -0.06000000 | -0.16 | -0.06000000 | 21,831,723.57 | 1,392.66 |
08/09/17 | 40.35672900 | -0.09 | -0.21 | 40.17000000 | 8144 | -0.19000000 | -0.46 | -0.19000000 | 22,196,201.45 | 1,407.70 |
08/08/17 | 40.44206100 | -0.10 | -0.24 | 40.45400000 | 1935 | 0.01000000 | 0.03 | 0.01000000 | 22,243,133.55 | 1,412.57 |
08/07/17 | 40.54038800 | -0.06 | -0.14 | 40.48000000 | 2126 | -0.06000000 | -0.15 | -0.06000000 | 22,297,213.60 | 1,414.67 |
08/04/17 | 40.59879000 | -0.05 | -0.12 | 40.51070000 | 2219 | -0.09000000 | -0.22 | -0.09000000 | 22,329,334.55 | 1,416.43 |
08/03/17 | 40.64773500 | 0.01 | 0.02 | 40.54000000 | 3135 | -0.11000000 | -0.27 | -0.11000000 | 22,356,254.51 | 1,419.29 |
08/02/17 | 40.63908000 | -0.13 | -0.32 | 40.59000000 | 1394 | -0.05000000 | -0.12 | -0.05000000 | 22,351,494.51 | 1,418.76 |
08/01/17 | 40.76937800 | 0.13 | 0.31 | 40.75000000 | 3519 | -0.02000000 | -0.05 | -0.02000000 | 22,423,158.21 | 1,423.30 |
07/31/17 | 40.64178900 | 0.03 | 0.08 | 40.67000000 | 8657 | 0.03000000 | 0.07 | 0.03000000 | 22,352,984.03 | 1,419.45 |
07/28/17 | 40.60960400 | -0.09 | -0.22 | 40.64000000 | 1809 | 0.03000000 | 0.07 | 0.03000000 | 22,335,282.20 | 1,416.92 |
07/27/17 | 40.69930200 | 0.17 | 0.41 | 40.67000000 | 4623 | -0.03000000 | -0.07 | -0.03000000 | 22,384,616.41 | 1,421.88 |
07/26/17 | 40.53352500 | -0.57 | -1.38 | 40.49050000 | 16562 | -0.04000000 | -0.11 | -0.04000000 | 28,373,467.56 | 1,415.32 |
07/25/17 | 41.10206100 | 0.23 | 0.56 | 41.19000000 | 516747 | 0.09000000 | 0.21 | 0.09000000 | 36,991,855.18 | 1,433.44 |
07/24/17 | 40.87205000 | 0.31 | 0.76 | 40.80810000 | 19917 | -0.06000000 | -0.16 | -0.06000000 | 36,784,845.08 | 1,426.49 |
07/21/17 | 40.56297200 | 0.20 | 0.50 | 40.63000000 | 14543 | 0.07000000 | 0.17 | 0.07000000 | 36,506,675.27 | 1,416.70 |
07/20/17 | 40.36000400 | -0.11 | -0.26 | 40.37000000 | 1338 | 0.01000000 | 0.02 | 0.01000000 | 36,324,003.63 | 1,408.95 |
07/19/17 | 40.46534400 | 0.32 | 0.79 | 40.38000000 | 6718 | -0.09000000 | -0.21 | -0.09000000 | 36,418,809.69 | 1,410.93 |
07/18/17 | 40.15005100 | 0.34 | 0.87 | 40.10000000 | 8205 | -0.05000000 | -0.12 | -0.05000000 | 36,135,046.31 | 1,401.16 |
07/17/17 | 39.80546900 | -0.36 | -0.90 | 39.80000000 | 62509 | -0.01000000 | -0.01 | -0.01000000 | 35,824,922.89 | 1,389.63 |
07/14/17 | 40.16882800 | 0.15 | 0.37 | 40.10500000 | 1660 | -0.06000000 | -0.16 | -0.06000000 | 36,151,945.94 | 1,400.07 |
07/13/17 | 40.02259000 | 0.29 | 0.74 | 40.00000000 | 1335 | -0.02000000 | -0.06 | -0.02000000 | 36,020,331.32 | 1,396.21 |
07/12/17 | 39.72954300 | 0.15 | 0.38 | 39.90000000 | 5410 | 0.17000000 | 0.43 | 0.17000000 | 35,756,588.99 | 1,383.53 |
07/11/17 | 39.57862000 | -0.13 | -0.32 | 39.80000000 | 8462 | 0.22000000 | 0.56 | 0.22000000 | 35,620,758.20 | 1,381.82 |
07/10/17 | 39.70669900 | 0.03 | 0.08 | 39.83980000 | 2660 | 0.13000000 | 0.34 | 0.13000000 | 35,736,029.60 | 1,385.37 |
07/07/17 | 39.67489500 | 0.10 | 0.24 | 39.67670000 | 6182 | 0.00000000 | 0.00 | 0.00000000 | 35,707,406.15 | 1,382.02 |
07/06/17 | 39.57936500 | -0.24 | -0.61 | 39.54930000 | 19536 | -0.03000000 | -0.08 | -0.03000000 | 35,621,429.19 | 1,384.12 |
07/05/17 | 39.82154300 | -0.14 | -0.36 | 39.78000000 | 10802 | -0.04000000 | -0.10 | -0.04000000 | 35,839,388.95 | 1,388.00 |
07/03/17 | 39.96429600 | -0.67 | -1.64 | 39.93000000 | 15039 | -0.03000000 | -0.09 | -0.03000000 | 35,967,866.91 | 1,394.93 |
06/30/17 | 40.63012300 | -0.16 | -0.40 | 40.72000000 | 1930 | 0.09000000 | 0.22 | 0.09000000 | 36,567,111.08 | 1,417.68 |
06/29/17 | 40.79310600 | -0.32 | -0.78 | 40.72000000 | 3079 | -0.07000000 | -0.18 | -0.07000000 | 36,713,796.14 | 1,428.57 |
06/28/17 | 41.11455900 | 0.13 | 0.32 | 41.26270000 | 4135 | 0.15000000 | 0.36 | 0.15000000 | 37,003,103.30 | 1,431.09 |
06/27/17 | 40.98175700 | -0.37 | -0.89 | 41.12260000 | 2680 | 0.14000000 | 0.34 | 0.14000000 | 36,883,581.30 | 1,432.88 |
06/26/17 | 41.34791300 | -0.00 | -0.00 | 41.59000000 | 36392 | 0.24000000 | 0.59 | 0.24000000 | 37,213,122.24 | 1,443.23 |
06/23/17 | 41.34940700 | 0.11 | 0.27 | 41.25000000 | 2621 | -0.10000000 | -0.24 | -0.10000000 | 37,214,466.36 | 1,442.04 |
06/22/17 | 41.23747700 | -0.06 | -0.15 | 41.26000000 | 19455 | 0.02000000 | 0.05 | 0.02000000 | 37,113,729.55 | 1,438.46 |
06/21/17 | 41.29774700 | -0.09 | -0.21 | 41.33000000 | 2113 | 0.03000000 | 0.08 | 0.03000000 | 37,167,972.57 | 1,440.53 |
06/20/17 | 41.38332300 | -0.13 | -0.32 | 41.42280000 | 216704 | 0.04000000 | 0.10 | 0.04000000 | 28,968,326.44 | 1,446.59 |
06/19/17 | 41.51611400 | 0.37 | 0.90 | 41.51000000 | 20066 | -0.01000000 | -0.01 | -0.01000000 | 29,061,280.46 | 1,445.69 |
06/16/17 | 41.14659600 | 0.02 | 0.06 | 41.10000000 | 2456 | -0.05000000 | -0.11 | -0.05000000 | 28,802,617.56 | 1,436.01 |
06/15/17 | 41.12358900 | -0.32 | -0.76 | 40.97000000 | 7295 | -0.15000000 | -0.37 | -0.15000000 | 28,786,512.47 | 1,433.45 |
06/14/17 | 41.43882800 | 0.19 | 0.47 | 41.31000000 | 12193 | -0.13000000 | -0.31 | -0.13000000 | 29,007,179.80 | 1,446.98 |
06/13/17 | 41.24593200 | 0.85 | 2.11 | 41.25000000 | 2977 | 0.00000000 | 0.01 | 0.00000000 | 28,872,152.40 | 1,438.02 |
06/12/17 | 40.39281700 | -0.04 | -0.10 | 40.32360000 | 5240 | -0.07000000 | -0.17 | -0.07000000 | 28,274,972.34 | 1,410.30 |
06/09/17 | 40.43144000 | -0.46 | -1.14 | 40.59000000 | 2909 | 0.16000000 | 0.39 | 0.16000000 | 28,302,008.33 | 1,412.64 |
06/08/17 | 40.89642000 | 0.31 | 0.75 | 40.85000000 | 5181 | -0.05000000 | -0.11 | -0.05000000 | 28,627,494.41 | 1,426.79 |
06/07/17 | 40.59104200 | 0.41 | 1.02 | 40.35050000 | 9919 | -0.24000000 | -0.59 | -0.24000000 | 28,413,729.86 | 1,416.06 |
06/06/17 | 40.18091500 | -0.15 | -0.37 | 40.33000000 | 30094 | 0.15000000 | 0.37 | 0.15000000 | 28,126,640.88 | 1,402.91 |
06/05/17 | 40.32942000 | -0.16 | -0.39 | 40.47000000 | 3331 | 0.14000000 | 0.35 | 0.14000000 | 28,230,594.64 | 1,407.86 |
06/02/17 | 40.48730800 | 0.14 | 0.34 | 40.54000000 | 5156 | 0.05000000 | 0.13 | 0.05000000 | 28,341,115.81 | 1,412.07 |
06/01/17 | 40.35091700 | 0.51 | 1.28 | 40.35000000 | 8177 | 0.00000000 | 0.00 | 0.00000000 | 28,245,642.24 | 1,404.68 |
05/31/17 | 39.83918300 | 0.34 | 0.86 | 39.77000000 | 17312 | -0.07000000 | -0.17 | -0.07000000 | 27,887,428.50 | 1,389.97 |
05/30/17 | 39.49933900 | -0.09 | -0.22 | 39.64710000 | 2818 | 0.15000000 | 0.37 | 0.15000000 | 27,649,537.97 | 1,378.58 |
05/26/17 | 39.58522600 | 0.01 | 0.03 | 39.68000000 | 10048 | 0.09000000 | 0.24 | 0.09000000 | 27,709,658.84 | 1,380.84 |
05/25/17 | 39.57179200 | 0.19 | 0.47 | 39.65960000 | 1327 | 0.09000000 | 0.22 | 0.09000000 | 27,700,254.75 | 1,379.01 |
05/24/17 | 39.38511800 | -0.05 | -0.12 | 39.50000000 | 3293 | 0.11000000 | 0.29 | 0.11000000 | 27,569,582.77 | 1,373.05 |
05/23/17 | 39.43216900 | 0.07 | 0.18 | 39.42910000 | 4153 | 0.00000000 | -0.01 | 0.00000000 | 27,602,518.68 | 1,374.71 |
05/22/17 | 39.36069200 | 0.49 | 1.27 | 39.30900000 | 1845 | -0.05000000 | -0.13 | -0.05000000 | 27,552,485.08 | 1,371.94 |
05/19/17 | 38.86733500 | 0.21 | 0.55 | 39.00000000 | 5482 | 0.13000000 | 0.34 | 0.13000000 | 27,207,135.11 | 1,353.35 |
05/18/17 | 38.65510700 | -0.01 | -0.03 | 38.50770000 | 825 | -0.15000000 | -0.38 | -0.15000000 | 27,058,574.90 | 1,347.31 |
05/17/17 | 38.66615900 | -0.65 | -1.66 | 38.74650000 | 7051 | 0.08000000 | 0.21 | 0.08000000 | 27,066,311.62 | 1,354.77 |
05/16/17 | 39.31845000 | 0.12 | 0.30 | 39.35000000 | 7256 | 0.03000000 | 0.08 | 0.03000000 | 27,522,915.06 | 1,371.53 |
05/15/17 | 39.20259300 | 0.22 | 0.57 | 39.18000000 | 3725 | -0.02000000 | -0.06 | -0.02000000 | 27,441,815.73 | 1,365.83 |
05/12/17 | 38.98127300 | 0.11 | 0.27 | 39.02670000 | 930 | 0.05000000 | 0.12 | 0.05000000 | 27,286,891.12 | 1,359.63 |
05/11/17 | 38.87519200 | -0.25 | -0.64 | 38.91470000 | 2226 | 0.04000000 | 0.10 | 0.04000000 | 27,212,634.48 | 1,356.33 |
05/10/17 | 39.12572900 | 0.15 | 0.38 | 39.39000000 | 3657 | 0.26000000 | 0.68 | 0.26000000 | 21,519,151.30 | 1,363.38 |
05/09/17 | 38.97681800 | 0.33 | 0.85 | 39.13000000 | 162137 | 0.15000000 | 0.39 | 0.15000000 | 21,437,250.24 | 1,359.46 |
05/08/17 | 38.64831100 | -0.25 | -0.64 | 38.74000000 | 12201 | 0.09000000 | 0.24 | 0.09000000 | 21,256,571.55 | 1,348.00 |
05/05/17 | 38.89821600 | -0.15 | -0.39 | 38.86000000 | 8118 | -0.04000000 | -0.10 | -0.04000000 | 21,394,019.20 | 1,353.88 |
05/04/17 | 39.04917600 | -0.38 | -0.97 | 39.08170000 | 34411 | 0.03000000 | 0.08 | 0.03000000 | 21,477,047.06 | 1,361.64 |
05/03/17 | 39.43093000 | -0.18 | -0.45 | 39.46000000 | 5228 | 0.03000000 | 0.07 | 0.03000000 | 21,687,012.02 | 1,374.67 |
05/02/17 | 39.60719400 | 0.12 | 0.30 | 39.57000000 | 15721 | -0.04000000 | -0.09 | -0.04000000 | 21,783,956.82 | 1,380.60 |
05/01/17 | 39.48720000 | 0.31 | 0.79 | 39.75000000 | 3320 | 0.26000000 | 0.67 | 0.26000000 | 21,717,960.02 | 1,377.05 |
04/28/17 | 39.17870400 | -0.15 | -0.38 | 39.36000000 | 774 | 0.18000000 | 0.46 | 0.18000000 | 21,548,287.45 | 1,367.74 |
04/27/17 | 39.32815000 | -0.19 | -0.49 | 39.50000000 | 6200 | 0.17000000 | 0.44 | 0.17000000 | 21,630,482.71 | 1,371.32 |
04/26/17 | 39.52076900 | 0.53 | 1.35 | 39.64000000 | 18135 | 0.12000000 | 0.30 | 0.12000000 | 21,736,423.15 | 1,378.57 |
04/25/17 | 38.99392600 | 0.36 | 0.93 | 39.13800000 | 7390 | 0.14000000 | 0.37 | 0.14000000 | 21,446,659.52 | 1,357.67 |
04/24/17 | 38.63486400 | 0.25 | 0.66 | 38.69000000 | 6074 | 0.06000000 | 0.14 | 0.06000000 | 21,249,175.38 | 1,347.68 |
04/21/17 | 38.38095300 | -0.09 | -0.24 | 38.56630000 | 1632 | 0.19000000 | 0.48 | 0.19000000 | 21,109,524.34 | 1,339.91 |
04/20/17 | 38.47360900 | 0.34 | 0.88 | 38.47000000 | 8915 | 0.00000000 | -0.01 | 0.00000000 | 21,160,485.20 | 1,338.99 |
04/19/17 | 38.13710100 | -0.25 | -0.65 | 38.09000000 | 1614 | -0.05000000 | -0.12 | -0.05000000 | 20,975,405.74 | 1,331.27 |
04/18/17 | 38.38604200 | -0.11 | -0.29 | 38.33010000 | 1033 | -0.06000000 | -0.15 | -0.06000000 | 21,112,323.54 | 1,339.59 |
04/17/17 | 38.49779100 | 0.20 | 0.52 | 38.49000000 | 1245 | -0.01000000 | -0.02 | -0.01000000 | 21,173,785.57 | 1,340.60 |
04/13/17 | 38.29814900 | 0.01 | 0.04 | 38.38000000 | 13036 | 0.08000000 | 0.21 | 0.08000000 | 21,063,982.30 | 1,338.16 |
04/12/17 | 38.28428600 | 0.13 | 0.34 | 38.25000000 | 2902 | -0.03000000 | -0.09 | -0.03000000 | 21,056,357.59 | 1,337.33 |
04/11/17 | 38.15334500 | 0.01 | 0.02 | 38.09990000 | 946 | -0.05000000 | -0.14 | -0.05000000 | 20,984,339.82 | 1,330.06 |
04/10/17 | 38.14569200 | 0.04 | 0.10 | 38.10260000 | 1063 | -0.04000000 | -0.11 | -0.04000000 | 20,980,130.94 | 1,330.39 |
04/07/17 | 38.10916600 | -0.00 | -0.01 | 38.07200000 | 249 | -0.04000000 | -0.10 | -0.04000000 | 20,960,041.35 | 1,328.04 |
04/06/17 | 38.11315200 | 0.25 | 0.65 | 38.07200000 | 4228 | -0.04000000 | -0.11 | -0.04000000 | 20,962,234.04 | 1,326.83 |
04/05/17 | 37.86776000 | 0.09 | 0.24 | 38.09000000 | 1913 | 0.22000000 | 0.59 | 0.22000000 | 20,827,268.41 | 1,322.21 |
04/04/17 | 37.77687400 | -0.01 | -0.03 | 37.69030000 | 668 | -0.09000000 | -0.23 | -0.09000000 | 20,777,280.79 | 1,317.00 |
04/03/17 | 37.78822200 | 0.04 | 0.11 | 37.71680000 | 4261 | -0.07000000 | -0.19 | -0.07000000 | 20,783,522.41 | 1,318.32 |
03/31/17 | 37.74508800 | -0.21 | -0.55 | 37.70000000 | 499 | -0.05000000 | -0.12 | -0.05000000 | 20,759,798.94 | 1,315.74 |
03/30/17 | 37.95571500 | 0.11 | 0.29 | 37.85000000 | 2283 | -0.11000000 | -0.28 | -0.11000000 | 20,875,643.41 | 1,321.82 |
03/29/17 | 37.84662400 | -0.02 | -0.05 | 37.85000000 | 2547 | 0.00000000 | 0.01 | 0.00000000 | 20,815,643.32 | 1,319.31 |
03/28/17 | 37.86580600 | 0.44 | 1.17 | 37.83760000 | 4419 | -0.03000000 | -0.07 | -0.03000000 | 20,826,193.83 | 1,317.29 |
03/27/17 | 37.42822500 | 0.34 | 0.92 | 37.33880000 | 35723 | -0.09000000 | -0.24 | -0.09000000 | 20,585,523.82 | 1,301.44 |
03/24/17 | 37.08700100 | 0.02 | 0.06 | 37.02000000 | 2663 | -0.07000000 | -0.18 | -0.07000000 | 20,397,850.67 | 1,293.33 |
03/23/17 | 37.06487500 | 0.17 | 0.47 | 37.01010000 | 842 | -0.05000000 | -0.15 | -0.05000000 | 20,385,681.61 | 1,292.59 |
03/22/17 | 36.89153800 | 0.04 | 0.11 | 36.81320000 | 1543 | -0.08000000 | -0.21 | -0.08000000 | 20,290,346.23 | 1,283.76 |
03/21/17 | 36.84945100 | -0.31 | -0.82 | 36.81500000 | 2084 | -0.03000000 | -0.09 | -0.03000000 | 20,267,198.29 | 1,292.25 |
03/20/17 | 37.15487800 | 0.16 | 0.43 | 37.18000000 | 28625 | 0.03000000 | 0.07 | 0.03000000 | 20,435,182.91 | 1,296.09 |
03/17/17 | 36.99527700 | 0.38 | 1.05 | 36.97610000 | 885 | -0.02000000 | -0.05 | -0.02000000 | 20,347,402.68 | 1,290.53 |
03/16/17 | 36.61161900 | 0.29 | 0.79 | 36.60000000 | 680 | -0.01000000 | -0.03 | -0.01000000 | 20,136,390.54 | 1,278.05 |
03/15/17 | 36.32601500 | 0.24 | 0.67 | 36.74010000 | 5403 | 0.41000000 | 1.14 | 0.41000000 | 19,979,308.41 | 1,263.09 |
03/14/17 | 36.08509200 | 0.14 | 0.40 | 36.06000000 | 8562 | -0.03000000 | -0.07 | -0.03000000 | 19,846,800.85 | 1,259.31 |
03/13/17 | 35.94288000 | 0.30 | 0.83 | 35.92800000 | 5150 | -0.01000000 | -0.04 | -0.01000000 | 19,768,584.47 | 1,252.63 |
03/10/17 | 35.64556100 | 0.30 | 0.85 | 35.67060000 | 3237 | 0.03000000 | 0.07 | 0.03000000 | 19,605,058.77 | 1,242.58 |
03/09/17 | 35.34554100 | -0.16 | -0.44 | 35.39290000 | 514 | 0.05000000 | 0.13 | 0.05000000 | 19,440,047.85 | 1,232.41 |
03/08/17 | 35.50312100 | 0.02 | 0.06 | 35.48860000 | 835 | -0.01000000 | -0.04 | -0.01000000 | 19,526,716.75 | 1,238.24 |
03/07/17 | 35.48038800 | -0.20 | -0.56 | 35.39000000 | 9635 | -0.09000000 | -0.25 | -0.09000000 | 19,514,213.89 | 1,238.31 |
03/06/17 | 35.68187100 | 0.07 | 0.19 | 35.70000000 | 2470 | 0.02000000 | 0.05 | 0.02000000 | 19,625,029.11 | 1,243.80 |
03/03/17 | 35.61313500 | -0.15 | -0.41 | 35.58480000 | 951 | -0.03000000 | -0.08 | -0.03000000 | 19,587,224.48 | 1,240.59 |
03/02/17 | 35.76086300 | -0.31 | -0.87 | 35.48000000 | 2532 | -0.28000000 | -0.79 | -0.28000000 | 19,668,474.90 | 1,248.71 |
03/01/17 | 36.07410400 | 0.60 | 1.69 | 36.05000000 | 4408 | -0.02000000 | -0.07 | -0.02000000 | 19,840,757.42 | 1,253.98 |
02/28/17 | 35.47438800 | 0.04 | 0.12 | 35.44000000 | 1070 | -0.03000000 | -0.10 | -0.03000000 | 19,510,913.57 | 1,237.82 |
02/27/17 | 35.43236100 | 0.20 | 0.56 | 35.26290000 | 1222 | -0.17000000 | -0.48 | -0.17000000 | 19,487,798.64 | 1,234.99 |
02/24/17 | 35.23592100 | -0.14 | -0.40 | 35.05510000 | 4461 | -0.18000000 | -0.51 | -0.18000000 | 19,379,756.77 | 1,227.87 |
02/23/17 | 35.37784000 | 0.48 | 1.39 | 35.28000000 | 3302 | -0.10000000 | -0.28 | -0.10000000 | 19,457,812.22 | 1,234.44 |
02/22/17 | 34.89339100 | -0.09 | -0.26 | 34.84010000 | 1336 | -0.05000000 | -0.15 | -0.05000000 | 19,191,365.56 | 1,216.76 |
02/21/17 | 34.98359500 | -0.06 | -0.16 | 34.93000000 | 3058 | -0.05000000 | -0.15 | -0.05000000 | 19,240,977.38 | 1,218.01 |
02/17/17 | 35.04110400 | -0.16 | -0.46 | 34.85000000 | 3702 | -0.19000000 | -0.55 | -0.19000000 | 19,272,607.21 | 1,220.85 |
02/16/17 | 35.20363700 | -0.40 | -1.12 | 35.11560000 | 3727 | -0.09000000 | -0.25 | -0.09000000 | 19,362,000.81 | 1,228.39 |
02/15/17 | 35.60416100 | 0.10 | 0.27 | 35.55250000 | 3139 | -0.05000000 | -0.15 | -0.05000000 | 19,582,288.61 | 1,239.67 |
02/14/17 | 35.50707900 | 0.31 | 0.89 | 35.50000000 | 2043 | -0.01000000 | -0.02 | -0.01000000 | 19,528,893.74 | 1,236.04 |
02/13/17 | 35.19361800 | 0.07 | 0.21 | 35.18000000 | 4961 | -0.01000000 | -0.04 | -0.01000000 | 19,356,490.01 | 1,225.68 |
02/10/17 | 35.12109400 | 0.17 | 0.49 | 34.98500000 | 630 | -0.14000000 | -0.39 | -0.14000000 | 19,316,601.84 | 1,223.46 |
02/09/17 | 34.94953900 | 0.24 | 0.70 | 34.68010000 | 246 | -0.27000000 | -0.77 | -0.27000000 | 19,222,246.78 | 1,215.80 |
02/08/17 | 34.70588400 | 0.04 | 0.12 | 34.53000000 | 1916 | -0.18000000 | -0.51 | -0.18000000 | 19,088,236.26 | 1,209.60 |
02/07/17 | 34.66379100 | -0.20 | -0.58 | 34.58000000 | 2278 | -0.08000000 | -0.24 | -0.08000000 | 19,065,085.54 | 1,208.84 |
02/06/17 | 34.86717000 | -0.14 | -0.39 | 34.69000000 | 123 | -0.18000000 | -0.51 | -0.18000000 | 19,176,943.91 | 1,216.12 |
02/03/17 | 35.00408300 | 0.05 | 0.14 | 34.99000000 | 481 | -0.01000000 | -0.04 | -0.01000000 | 19,252,246.05 | 1,217.51 |
02/02/17 | 34.95555600 | 0.18 | 0.52 | 34.84000000 | 1330 | -0.12000000 | -0.33 | -0.12000000 | 19,225,556.21 | 1,216.68 |
02/01/17 | 34.77599100 | -0.15 | -0.43 | 34.93750000 | 570 | 0.16000000 | 0.46 | 0.16000000 | 19,126,795.49 | 1,213.77 |
01/31/17 | 34.92471900 | 0.12 | 0.33 | 34.78500000 | 3436 | -0.14000000 | -0.40 | -0.14000000 | 19,208,595.79 | 1,219.47 |
01/30/17 | 34.80964900 | -0.25 | -0.71 | 34.65000000 | 5721 | -0.16000000 | -0.46 | -0.16000000 | 19,145,307.27 | 1,216.21 |
01/27/17 | 35.05899000 | 0.15 | 0.42 | 34.95000000 | 660 | -0.11000000 | -0.31 | -0.11000000 | 19,282,444.57 | 1,223.55 |
01/26/17 | 34.91107100 | -0.30 | -0.86 | 34.85000000 | 29084 | -0.06000000 | -0.17 | -0.06000000 | 19,201,089.56 | 1,217.06 |
01/25/17 | 35.21347100 | 0.27 | 0.78 | 35.22000000 | 12640 | 0.01000000 | 0.02 | 0.01000000 | 19,367,409.36 | 1,225.17 |
01/24/17 | 34.94146800 | 0.06 | 0.18 | 35.05780000 | 1567 | 0.12000000 | 0.33 | 0.12000000 | 19,217,807.44 | 1,215.22 |
01/23/17 | 34.87756200 | 0.10 | 0.28 | 34.81000000 | 2486 | -0.07000000 | -0.19 | -0.07000000 | 19,182,659.31 | 1,215.80 |
01/20/17 | 34.78152700 | 0.07 | 0.19 | 34.79000000 | 956 | 0.01000000 | 0.02 | 0.01000000 | 19,129,840.12 | 1,212.22 |
01/19/17 | 34.71443600 | -0.21 | -0.60 | 34.64000000 | 624 | -0.07000000 | -0.21 | -0.07000000 | 19,092,940.25 | 1,212.12 |
01/18/17 | 34.92430900 | 0.13 | 0.37 | 35.00990000 | 1053 | 0.09000000 | 0.25 | 0.09000000 | 19,208,369.95 | 1,217.27 |
01/17/17 | 34.79451100 | -0.11 | -0.31 | 34.60000000 | 632 | -0.19000000 | -0.56 | -0.19000000 | 19,136,981.48 | 1,213.84 |
01/13/17 | 34.90421400 | -0.06 | -0.17 | 34.74810000 | 1332 | -0.16000000 | -0.45 | -0.16000000 | 19,197,318.11 | 1,216.76 |
01/12/17 | 34.96305400 | 0.14 | 0.40 | 34.85000000 | 9866 | -0.11000000 | -0.32 | -0.11000000 | 19,229,680.09 | 1,218.47 |
01/11/17 | 34.82405700 | -0.24 | -0.68 | 34.88250000 | 4355 | 0.06000000 | 0.17 | 0.06000000 | 19,153,231.74 | 1,213.29 |
01/10/17 | 35.06164700 | 0.26 | 0.75 | 35.07750000 | 6801 | 0.02000000 | 0.05 | 0.02000000 | 19,283,905.88 | 1,222.24 |
01/09/17 | 34.79903400 | -0.01 | -0.04 | 34.73060000 | 939 | -0.07000000 | -0.20 | -0.07000000 | 19,139,468.97 | 1,214.54 |
01/06/17 | 34.81378000 | -0.09 | -0.25 | 34.70610000 | 2026 | -0.11000000 | -0.31 | -0.11000000 | 19,147,579.21 | 1,211.81 |
01/05/17 | 34.90248100 | 0.39 | 1.12 | 34.86280000 | 2116 | -0.04000000 | -0.11 | -0.04000000 | 19,196,364.94 | 1,216.46 |
01/04/17 | 34.51587000 | 0.44 | 1.28 | 34.45040000 | 4626 | -0.07000000 | -0.19 | -0.07000000 | 18,983,728.56 | 1,201.36 |
01/03/17 | 34.08059400 | 0.06 | 0.17 | 34.04000000 | 2818 | -0.04000000 | -0.12 | -0.04000000 | 18,744,326.73 | 1,187.42 |
12/30/16 | 34.02263300 | 0.10 | 0.29 | 33.84000000 | 22155 | -0.18000000 | -0.54 | -0.18000000 | 18,712,448.33 | 1,188.84 |
12/29/16 | 33.92575300 | 0.15 | 0.45 | 33.85000000 | 1209 | -0.08000000 | -0.22 | -0.08000000 | 18,659,164.36 | 1,183.16 |
12/28/16 | 33.77357400 | -0.04 | -0.12 | 33.85000000 | 1933 | 0.08000000 | 0.23 | 0.08000000 | 18,575,465.91 | 1,181.09 |
12/27/16 | 33.81570100 | -0.06 | -0.16 | 33.85580000 | 4333 | 0.04000000 | 0.12 | 0.04000000 | 18,598,635.60 | 1,179.06 |
12/23/16 | 33.87108200 | -0.14 | -0.42 | 33.78380000 | 15904 | -0.09000000 | -0.26 | -0.09000000 | 18,629,095.11 | 1,181.62 |
12/22/16 | 34.01236900 | 0.04 | 0.13 | 34.00000000 | 12484 | -0.01000000 | -0.04 | -0.01000000 | 18,706,803.16 | 1,186.92 |
12/21/16 | 33.96814000 | 0.16 | 0.48 | 34.00810000 | 5431 | 0.04000000 | 0.12 | 0.04000000 | 18,682,477.01 | 1,185.61 |
12/20/16 | 33.80735300 | -0.16 | -0.47 | 33.92000000 | 17010 | 0.11000000 | 0.33 | 0.11000000 | 18,594,044.30 | 1,178.30 |
12/19/16 | 33.96862800 | -1.21 | -3.44 | 33.99000000 | 6216 | 0.02000000 | 0.06 | 0.02000000 | 18,682,745.59 | 1,184.91 |
12/16/16 | 35.18007800 | 0.04 | 0.12 | 35.12500000 | 11011 | -0.06000000 | -0.16 | -0.06000000 | 19,349,043.17 | 1,191.42 |
12/15/16 | 35.13638400 | -0.67 | -1.87 | 35.20000000 | 3505 | 0.06000000 | 0.18 | 0.06000000 | 19,325,011.71 | 1,188.41 |
12/14/16 | 35.80605800 | -0.15 | -0.42 | 35.70000000 | 3559 | -0.11000000 | -0.30 | -0.11000000 | 19,693,332.14 | 1,214.67 |
12/13/16 | 35.95749000 | 0.26 | 0.73 | 35.87000000 | 4295 | -0.09000000 | -0.24 | -0.09000000 | 19,776,619.63 | 1,214.02 |
12/12/16 | 35.69612700 | -0.26 | -0.71 | 35.58000000 | 31676 | -0.12000000 | -0.33 | -0.12000000 | 19,632,870.23 | 1,208.16 |
12/09/16 | 35.95149500 | -0.52 | -1.43 | 35.82800000 | 14502 | -0.12000000 | -0.34 | -0.12000000 | 19,773,322.56 | 1,213.65 |
12/08/16 | 36.47310200 | -0.98 | -2.62 | 36.24000000 | 47577 | -0.23000000 | -0.64 | -0.23000000 | 20,060,206.62 | 1,232.41 |
12/07/16 | 37.45518700 | 0.51 | 1.37 | 37.49000000 | 1306 | 0.03000000 | 0.09 | 0.03000000 | 20,600,352.87 | 1,260.15 |
12/06/16 | 36.94787300 | 0.44 | 1.21 | 36.90000000 | 1610 | -0.05000000 | -0.13 | -0.05000000 | 20,321,330.41 | 1,247.04 |
12/05/16 | 36.50613000 | 0.20 | 0.55 | 36.74990000 | 570 | 0.24000000 | 0.67 | 0.24000000 | 20,078,371.56 | 1,232.26 |
12/02/16 | 36.30636700 | -0.35 | -0.95 | 36.38000000 | 11089 | 0.07000000 | 0.20 | 0.07000000 | 19,968,502.23 | 1,227.18 |
12/01/16 | 36.65363100 | -0.17 | -0.46 | 36.76000000 | 3337 | 0.11000000 | 0.29 | 0.11000000 | 20,159,497.32 | 1,240.82 |
11/30/16 | 36.82445400 | -0.23 | -0.63 | 37.10000000 | 23237 | 0.28000000 | 0.75 | 0.28000000 | 20,253,450.14 | 1,246.39 |
11/29/16 | 37.05710300 | 0.10 | 0.27 | 37.13800000 | 11349 | 0.08000000 | 0.22 | 0.08000000 | 20,381,407.06 | 1,252.71 |
11/28/16 | 36.95878300 | 0.05 | 0.13 | 36.91000000 | 5148 | -0.05000000 | -0.13 | -0.05000000 | 20,327,331.09 | 1,251.02 |
11/25/16 | 36.91014100 | 0.42 | 1.15 | 36.96090000 | 900 | 0.05000000 | 0.14 | 0.05000000 | 20,300,577.85 | 1,247.39 |
11/23/16 | 36.49173800 | 0.03 | 0.09 | 36.57560000 | 4318 | 0.08000000 | 0.23 | 0.08000000 | 20,070,456.23 | 1,232.97 |
11/22/16 | 36.45955000 | 0.02 | 0.06 | 36.60000000 | 3925 | 0.14000000 | 0.39 | 0.14000000 | 20,052,753.03 | 1,232.42 |
11/21/16 | 36.43632000 | 0.52 | 1.43 | 36.33000000 | 21743 | -0.11000000 | -0.29 | -0.11000000 | 20,039,976.20 | 1,229.88 |
11/18/16 | 35.92119500 | 0.26 | 0.72 | 35.89000000 | 7107 | -0.03000000 | -0.09 | -0.03000000 | 19,756,657.72 | 1,214.96 |
11/17/16 | 35.66525500 | 0.70 | 2.02 | 35.47000000 | 5391 | -0.20000000 | -0.55 | -0.20000000 | 19,615,890.61 | 1,203.26 |
11/16/16 | 34.96061600 | -0.20 | -0.57 | 34.87180000 | 1435 | -0.09000000 | -0.25 | -0.09000000 | 19,228,339.12 | 1,183.01 |
11/15/16 | 35.16137400 | 0.35 | 0.99 | 35.02000000 | 14680 | -0.14000000 | -0.40 | -0.14000000 | 19,338,755.98 | 1,185.88 |
11/14/16 | 34.81563800 | -0.19 | -0.53 | 34.72000000 | 11298 | -0.10000000 | -0.27 | -0.10000000 | 19,148,601.25 | 1,178.27 |
11/11/16 | 35.00119200 | -0.29 | -0.83 | 34.82400000 | 4252 | -0.18000000 | -0.51 | -0.18000000 | 19,250,655.67 | 1,183.68 |
11/10/16 | 35.29293200 | -0.67 | -1.88 | 35.19500000 | 15137 | -0.10000000 | -0.28 | -0.10000000 | 19,411,112.87 | 1,193.70 |
11/09/16 | 35.96777500 | -0.04 | -0.10 | 36.04990000 | 8364 | 0.08000000 | 0.23 | 0.08000000 | 19,782,276.55 | 1,196.57 |
11/08/16 | 36.00366200 | 0.19 | 0.53 | 36.10000000 | 1742 | 0.10000000 | 0.27 | 0.10000000 | 19,802,014.32 | 1,214.89 |
11/07/16 | 35.81331000 | 0.64 | 1.83 | 35.82000000 | 4119 | 0.01000000 | 0.02 | 0.01000000 | 19,697,320.76 | 1,206.78 |
11/04/16 | 35.16881200 | 0.34 | 0.96 | 35.10000000 | 1151 | -0.07000000 | -0.20 | -0.07000000 | 19,342,846.62 | 1,190.05 |
11/03/16 | 34.83316100 | -0.25 | -0.72 | 35.01400000 | 589 | 0.18000000 | 0.52 | 0.18000000 | 19,158,238.96 | 1,179.03 |
11/02/16 | 35.08698300 | -0.21 | -0.58 | 35.05220000 | 472 | -0.03000000 | -0.10 | -0.03000000 | 19,297,840.90 | 1,187.23 |
11/01/16 | 35.29338700 | 0.19 | 0.54 | 35.19000000 | 1596 | -0.10000000 | -0.29 | -0.10000000 | 19,411,362.93 | 1,197.52 |
10/31/16 | 35.10323300 | 0.09 | 0.25 | 35.09000000 | 2401 | -0.01000000 | -0.04 | -0.01000000 | 19,306,778.53 | 1,187.76 |
10/28/16 | 35.01442500 | 0.10 | 0.27 | 34.83000000 | 14523 | -0.18000000 | -0.53 | -0.18000000 | 19,257,933.93 | 1,184.41 |
10/27/16 | 34.91881300 | -0.50 | -1.42 | 34.95370000 | 3056 | 0.03000000 | 0.10 | 0.03000000 | 19,205,347.23 | 1,181.37 |
10/26/16 | 35.42255400 | 0.05 | 0.16 | 35.35800000 | 893 | -0.06000000 | -0.18 | -0.06000000 | 19,482,405.06 | 1,197.12 |
10/25/16 | 35.36772000 | -0.06 | -0.16 | 35.30990000 | 1012 | -0.06000000 | -0.16 | -0.06000000 | 19,452,246.09 | 1,197.19 |
10/24/16 | 35.42299800 | 0.11 | 0.31 | 35.38000000 | 1126 | -0.04000000 | -0.12 | -0.04000000 | 19,482,649.04 | 1,196.76 |
10/21/16 | 35.31349500 | -0.28 | -0.79 | 35.36710000 | 3547 | 0.05000000 | 0.15 | 0.05000000 | 19,422,422.79 | 1,192.79 |
10/20/16 | 35.59451400 | -0.09 | -0.25 | 35.38010000 | 325 | -0.21000000 | -0.60 | -0.21000000 | 19,576,982.72 | 1,202.74 |
10/19/16 | 35.68421800 | 0.35 | 0.99 | 35.72360000 | 760 | 0.04000000 | 0.11 | 0.04000000 | 19,626,320.03 | 1,203.24 |
10/18/16 | 35.33438900 | 0.24 | 0.69 | 35.35000000 | 4053 | 0.02000000 | 0.04 | 0.02000000 | 19,433,914.41 | 1,192.90 |
10/17/16 | 35.09139400 | -0.53 | -1.49 | 35.07600000 | 4967 | -0.02000000 | -0.04 | -0.02000000 | 19,300,266.81 | 1,185.52 |
10/14/16 | 35.62234200 | 0.10 | 0.28 | 35.57000000 | 18578 | -0.05000000 | -0.15 | -0.05000000 | 19,592,288.63 | 1,203.21 |
10/13/16 | 35.52125300 | -0.23 | -0.63 | 35.64930000 | 1296 | 0.13000000 | 0.36 | 0.13000000 | 19,536,689.53 | 1,197.19 |
10/12/16 | 35.74801200 | -0.09 | -0.26 | 35.81000000 | 3751 | 0.06000000 | 0.17 | 0.06000000 | 19,661,406.82 | 1,206.88 |
10/11/16 | 35.83953700 | -0.34 | -0.93 | 35.64010000 | 8159 | -0.20000000 | -0.56 | -0.20000000 | 19,711,745.43 | 1,215.34 |
10/10/16 | 36.17490300 | 0.17 | 0.47 | 36.25000000 | 1297 | 0.08000000 | 0.21 | 0.08000000 | 19,896,196.77 | 1,220.25 |
10/07/16 | 36.00492900 | -0.46 | -1.26 | 36.16000000 | 1529 | 0.16000000 | 0.43 | 0.16000000 | 19,802,711.26 | 1,216.95 |
10/06/16 | 36.46291100 | 0.09 | 0.24 | 36.57360000 | 476 | 0.11000000 | 0.30 | 0.11000000 | 20,054,601.52 | 1,230.72 |
10/05/16 | 36.37467100 | 0.07 | 0.18 | 36.47000000 | 35004 | 0.10000000 | 0.26 | 0.10000000 | 20,006,069.20 | 1,226.53 |
10/04/16 | 36.30967000 | 0.00 | 0.01 | 36.35900000 | 3236 | 0.05000000 | 0.14 | 0.05000000 | 19,970,319.02 | 1,229.51 |
10/03/16 | 36.30559400 | 0.16 | 0.44 | 36.45000000 | 4442 | 0.14000000 | 0.40 | 0.14000000 | 19,968,076.98 | 1,226.84 |
09/30/16 | 36.14741700 | 0.07 | 0.19 | 36.31470000 | 500 | 0.17000000 | 0.46 | 0.17000000 | 19,881,079.72 | 1,216.58 |
09/29/16 | 36.07792100 | -0.29 | -0.80 | 36.07000000 | 18670 | -0.01000000 | -0.02 | -0.01000000 | 19,842,856.74 | 1,223.54 |
09/28/16 | 36.36800600 | 0.42 | 1.16 | 36.33000000 | 5266 | -0.04000000 | -0.10 | -0.04000000 | 20,002,403.51 | 1,225.73 |
09/27/16 | 35.95000600 | 0.30 | 0.84 | 36.01000000 | 3218 | 0.06000000 | 0.17 | 0.06000000 | 19,772,503.52 | 1,213.06 |
09/26/16 | 35.65220100 | -0.43 | -1.20 | 35.72600000 | 2263 | 0.07000000 | 0.21 | 0.07000000 | 19,608,710.72 | 1,206.55 |
09/23/16 | 36.08587300 | -0.29 | -0.80 | 36.04160000 | 1108 | -0.04000000 | -0.12 | -0.04000000 | 19,847,230.54 | 1,220.06 |
09/22/16 | 36.37722000 | 0.31 | 0.87 | 36.38600000 | 3449 | 0.01000000 | 0.02 | 0.01000000 | 20,007,471.37 | 1,226.25 |
09/21/16 | 36.06254100 | 0.39 | 1.11 | 36.11000000 | 1632 | 0.05000000 | 0.13 | 0.05000000 | 19,834,397.68 | 1,214.56 |
09/20/16 | 35.66760500 | -0.05 | -0.14 | 35.75990000 | 1009 | 0.09000000 | 0.26 | 0.09000000 | 19,617,183.11 | 1,205.62 |
09/19/16 | 35.71671300 | -0.26 | -0.73 | 35.65190000 | 2015 | -0.06000000 | -0.18 | -0.06000000 | 19,644,192.55 | 1,208.98 |
09/16/16 | 35.98107600 | -0.06 | -0.18 | 35.90000000 | 9779 | -0.08000000 | -0.23 | -0.08000000 | 19,789,591.96 | 1,213.94 |
09/15/16 | 36.04557200 | 0.67 | 1.89 | 36.07000000 | 34745 | 0.02000000 | 0.07 | 0.02000000 | 19,825,065.01 | 1,212.09 |
09/14/16 | 35.37678800 | 0.27 | 0.77 | 35.49300000 | 14918 | 0.12000000 | 0.33 | 0.12000000 | 19,457,233.47 | 1,196.39 |
09/13/16 | 35.10819200 | -0.76 | -2.12 | 34.90880000 | 2675 | -0.20000000 | -0.57 | -0.20000000 | 19,309,505.70 | 1,189.15 |
09/12/16 | 35.86711900 | 0.36 | 1.02 | 35.92000000 | 2977 | 0.05000000 | 0.15 | 0.05000000 | 19,726,915.58 | 1,201.03 |
09/09/16 | 35.50626300 | -0.58 | -1.60 | 35.53000000 | 10054 | 0.02000000 | 0.07 | 0.02000000 | 19,528,444.75 | 1,208.93 |
09/08/16 | 36.08512200 | 0.34 | 0.95 | 36.00000000 | 9553 | -0.09000000 | -0.24 | -0.09000000 | 19,846,817.16 | 1,219.68 |
09/07/16 | 35.74474700 | 0.26 | 0.73 | 35.59160000 | 1185 | -0.15000000 | -0.43 | -0.15000000 | 19,659,610.88 | 1,206.92 |
09/06/16 | 35.48491500 | 0.42 | 1.21 | 35.37000000 | 5819 | -0.11000000 | -0.32 | -0.11000000 | 19,516,703.75 | 1,197.46 |
09/02/16 | 35.06065400 | 0.07 | 0.20 | 35.07000000 | 1981 | 0.01000000 | 0.03 | 0.01000000 | 19,283,360.06 | 1,181.66 |
09/01/16 | 34.99032400 | 0.92 | 2.71 | 34.91280000 | 1842 | -0.08000000 | -0.22 | -0.08000000 | 19,244,678.66 | 1,182.04 |
08/31/16 | 34.06557900 | -0.23 | -0.68 | 33.99200000 | 1366 | -0.07000000 | -0.22 | -0.07000000 | 18,736,068.61 | 1,151.27 |
08/30/16 | 34.29768000 | -0.13 | -0.39 | 34.18000000 | 11967 | -0.12000000 | -0.34 | -0.12000000 | 18,863,724.37 | 1,158.76 |
08/29/16 | 34.43181600 | -0.37 | -1.05 | 34.68990000 | 3330 | 0.26000000 | 0.75 | 0.26000000 | 18,937,498.87 | 1,160.49 |
08/26/16 | 34.79875500 | -0.00 | -0.00 | 34.85000000 | n.a. | 0.05000000 | 0.15 | 0.05000000 | 19,139,315.43 | 1,176.66 |
08/25/16 | 34.79942300 | -0.01 | -0.04 | 34.85000000 | 1140 | 0.05000000 | 0.15 | 0.05000000 | 19,139,682.68 | 1,175.22 |
08/24/16 | 34.81329800 | -0.57 | -1.61 | 35.08000000 | 2009 | 0.27000000 | 0.77 | 0.27000000 | 19,147,313.93 | 1,177.85 |
08/23/16 | 35.38182700 | 0.14 | 0.39 | 35.45000000 | 6909 | 0.07000000 | 0.19 | 0.07000000 | 19,460,005.26 | 1,195.01 |
08/22/16 | 35.24608300 | 0.16 | 0.46 | 35.32400000 | 1807 | 0.08000000 | 0.22 | 0.08000000 | 19,385,345.87 | 1,189.65 |
08/19/16 | 35.08460000 | -0.43 | -1.21 | 35.16110000 | 3190 | 0.08000000 | 0.22 | 0.08000000 | 19,296,530.43 | 1,184.36 |
08/18/16 | 35.51338000 | 0.09 | 0.24 | 35.61000000 | 835 | 0.10000000 | 0.27 | 0.10000000 | 19,532,359.32 | 1,197.95 |
08/17/16 | 35.42722800 | 0.05 | 0.13 | 35.41040000 | 127 | -0.02000000 | -0.05 | -0.02000000 | 19,484,975.83 | 1,194.93 |
08/16/16 | 35.37991100 | -0.27 | -0.75 | 35.41040000 | 8146 | 0.03000000 | 0.09 | 0.03000000 | 19,458,951.18 | 1,195.72 |
08/15/16 | 35.64686000 | -0.00 | -0.01 | 35.57000000 | 10222 | -0.08000000 | -0.22 | -0.08000000 | 19,605,773.42 | 1,202.72 |
08/12/16 | 35.64888800 | 0.06 | 0.17 | 35.61000000 | 10665 | -0.04000000 | -0.11 | -0.04000000 | 19,606,888.45 | 1,204.37 |
08/11/16 | 35.58974000 | 0.27 | 0.77 | 35.51000000 | 3349 | -0.08000000 | -0.22 | -0.08000000 | 19,574,357.53 | 1,199.50 |
08/10/16 | 35.31674600 | 0.20 | 0.58 | 35.18300000 | 1906 | -0.13000000 | -0.38 | -0.13000000 | 19,424,210.35 | 1,193.41 |
08/09/16 | 35.11399800 | 0.27 | 0.76 | 35.04000000 | 6520 | -0.07000000 | -0.21 | -0.07000000 | 19,312,698.92 | 1,185.67 |
08/08/16 | 34.84887400 | 0.37 | 1.07 | 34.77000000 | 4162 | -0.08000000 | -0.23 | -0.08000000 | 19,166,880.88 | 1,177.03 |
08/05/16 | 34.47876900 | 0.24 | 0.70 | 34.41000000 | 2493 | -0.07000000 | -0.20 | -0.07000000 | 18,963,323.41 | 1,160.79 |
08/04/16 | 34.24078500 | 0.33 | 0.97 | 34.34900000 | 1668 | 0.11000000 | 0.32 | 0.11000000 | 18,832,432.16 | 1,155.09 |
08/03/16 | 33.91223500 | -0.08 | -0.23 | 33.89090000 | 1973 | -0.02000000 | -0.06 | -0.02000000 | 18,651,729.32 | 1,142.28 |
08/02/16 | 33.99137400 | -0.26 | -0.76 | 33.81000000 | 6432 | -0.18000000 | -0.53 | -0.18000000 | 18,695,255.97 | 1,151.71 |
08/01/16 | 34.25236300 | -0.08 | -0.22 | 34.12000000 | 1518 | -0.13000000 | -0.39 | -0.13000000 | 18,838,800.09 | 1,158.31 |
07/29/16 | 34.32931100 | 0.19 | 0.54 | 34.34350000 | 4760 | 0.01000000 | 0.04 | 0.01000000 | 18,881,121.34 | 1,158.10 |
07/28/16 | 34.14332400 | 0.25 | 0.73 | 34.12600000 | 1728 | -0.02000000 | -0.05 | -0.02000000 | 18,778,828.60 | 1,151.54 |
07/27/16 | 33.89749500 | -0.22 | -0.64 | 33.92540000 | 4593 | 0.03000000 | 0.08 | 0.03000000 | 18,643,622.68 | 1,145.31 |
07/26/16 | 34.11473000 | 0.71 | 2.12 | 34.07000000 | 7838 | -0.04000000 | -0.13 | -0.04000000 | 18,763,101.77 | 1,151.01 |
07/25/16 | 33.40808200 | 0.25 | 0.76 | 33.38280000 | 4312 | -0.03000000 | -0.08 | -0.03000000 | 18,374,445.51 | 1,128.21 |
07/22/16 | 33.15690000 | 0.07 | 0.20 | 33.08900000 | 1253 | -0.07000000 | -0.20 | -0.07000000 | 18,236,295.45 | 1,117.08 |
07/21/16 | 33.09171800 | 0.01 | 0.03 | 32.91000000 | 1193 | -0.18000000 | -0.55 | -0.18000000 | 18,200,445.40 | 1,118.93 |
07/20/16 | 33.08307900 | 0.30 | 0.90 | 32.96720000 | 1043 | -0.12000000 | -0.35 | -0.12000000 | 18,195,693.47 | 1,114.97 |
07/19/16 | 32.78645900 | -0.21 | -0.63 | 32.77900000 | 1204 | -0.01000000 | -0.02 | -0.01000000 | 18,032,552.87 | 1,105.99 |
07/18/16 | 32.99403600 | 0.38 | 1.15 | 32.89000000 | 7848 | -0.10000000 | -0.32 | -0.10000000 | 18,146,720.25 | 1,112.64 |
07/15/16 | 32.61771700 | -0.10 | -0.32 | 32.56300000 | 515 | -0.05000000 | -0.17 | -0.05000000 | 17,939,744.57 | 1,100.42 |
07/14/16 | 32.72136500 | 0.13 | 0.41 | 32.65000000 | 8667 | -0.07000000 | -0.22 | -0.07000000 | 17,996,751.09 | 1,103.32 |
07/13/16 | 32.58814200 | 0.11 | 0.33 | 32.50280000 | 1422 | -0.09000000 | -0.26 | -0.09000000 | 17,923,478.39 | 1,099.32 |
07/12/16 | 32.48149000 | 0.62 | 1.95 | 32.43000000 | 3298 | -0.05000000 | -0.16 | -0.05000000 | 17,864,819.96 | 1,093.11 |
07/11/16 | 31.85944200 | 0.40 | 1.26 | 31.81000000 | 2202 | -0.05000000 | -0.16 | -0.05000000 | 17,522,693.22 | 1,074.30 |
07/08/16 | 31.46443000 | 0.32 | 1.03 | 31.58990000 | 680 | 0.13000000 | 0.40 | 0.13000000 | 17,305,437.01 | 1,056.68 |
07/07/16 | 31.14428200 | 0.05 | 0.15 | 31.00000000 | 6875 | -0.14000000 | -0.46 | -0.14000000 | 17,129,355.40 | 1,051.73 |
07/06/16 | 31.09682200 | 0.02 | 0.07 | 31.00000000 | 3442 | -0.10000000 | -0.31 | -0.10000000 | 17,103,252.59 | 1,046.06 |
07/05/16 | 31.07632700 | -0.57 | -1.81 | 31.03000000 | 9402 | -0.05000000 | -0.15 | -0.05000000 | 17,091,979.95 | 1,050.37 |
07/01/16 | 31.64868700 | 0.10 | 0.30 | 31.53000000 | 15501 | -0.12000000 | -0.38 | -0.12000000 | 17,406,778.27 | 1,065.05 |
06/30/16 | 31.55269100 | 0.30 | 0.95 | 31.40000000 | 13921 | -0.15000000 | -0.48 | -0.15000000 | 17,353,980.36 | 1,058.90 |
06/29/16 | 31.25540200 | 0.59 | 1.92 | 31.24600000 | 1362 | -0.01000000 | -0.03 | -0.01000000 | 17,190,471.59 | 1,049.42 |
06/28/16 | 30.66701800 | 0.21 | 0.68 | 30.63200000 | 896 | -0.04000000 | -0.11 | -0.04000000 | 16,866,860.14 | 1,030.10 |
06/27/16 | 30.46043500 | -1.25 | -3.95 | 30.15000000 | 4873 | -0.31000000 | -1.02 | -0.31000000 | 16,753,239.36 | 1,032.36 |
06/24/16 | 31.71322100 | -1.87 | -5.58 | 31.61000000 | 8387 | -0.10000000 | -0.33 | -0.10000000 | 17,442,271.93 | 1,072.63 |
06/23/16 | 33.58804400 | 0.46 | 1.39 | 33.50000000 | 1595 | -0.09000000 | -0.26 | -0.09000000 | 18,473,424.73 | 1,128.12 |
06/22/16 | 33.12726400 | 0.00 | 0.01 | 32.99000000 | 964 | -0.14000000 | -0.41 | -0.14000000 | 18,219,995.27 | 1,117.87 |
06/21/16 | 33.12485200 | 0.12 | 0.37 | 33.02000000 | 7427 | -0.10000000 | -0.32 | -0.10000000 | 18,218,668.94 | 1,117.05 |
06/20/16 | 33.00365800 | 0.45 | 1.39 | 32.91000000 | 500 | -0.09000000 | -0.28 | -0.09000000 | 18,152,012.39 | 1,114.68 |
06/17/16 | 32.55043400 | 0.28 | 0.86 | 32.37560000 | 148 | -0.17000000 | -0.54 | -0.17000000 | 17,902,738.72 | 1,098.37 |
06/16/16 | 32.27222000 | -0.30 | -0.93 | 32.37560000 | 3665 | 0.10000000 | 0.32 | 0.10000000 | 17,749,721.18 | 1,084.56 |
06/15/16 | 32.57415900 | 0.16 | 0.48 | 32.77090000 | 358 | 0.20000000 | 0.60 | 0.20000000 | 17,915,787.66 | 1,099.68 |
06/14/16 | 32.41872400 | -0.25 | -0.76 | 32.29230000 | 342 | -0.13000000 | -0.39 | -0.13000000 | 17,830,298.39 | 1,093.70 |
06/13/16 | 32.66834500 | -0.55 | -1.67 | 32.56000000 | 3333 | -0.11000000 | -0.33 | -0.11000000 | 17,967,589.84 | 1,105.55 |
06/10/16 | 33.22333600 | -0.56 | -1.67 | 33.08010000 | 493 | -0.14000000 | -0.43 | -0.14000000 | 18,272,835.09 | 1,123.63 |
06/09/16 | 33.78810200 | -0.27 | -0.81 | 33.76000000 | 1164 | -0.03000000 | -0.08 | -0.03000000 | 18,583,456.42 | 1,139.52 |
06/08/16 | 34.06230500 | 0.15 | 0.45 | 34.03690000 | 2110 | -0.03000000 | -0.07 | -0.03000000 | 18,734,268.28 | 1,147.78 |
06/07/16 | 33.91076700 | 0.16 | 0.48 | 33.96970000 | 1011 | 0.06000000 | 0.17 | 0.06000000 | 18,650,922.20 | 1,143.69 |
06/06/16 | 33.75044900 | 0.07 | 0.20 | 33.72000000 | 8356 | -0.03000000 | -0.09 | -0.03000000 | 18,562,747.17 | 1,135.46 |
06/03/16 | 33.68271900 | 0.09 | 0.27 | 33.69640000 | 2169 | 0.01000000 | 0.04 | 0.01000000 | 18,525,495.94 | 1,136.42 |
06/02/16 | 33.59073700 | 0.17 | 0.51 | 33.57360000 | 1496 | -0.02000000 | -0.05 | -0.02000000 | 18,474,905.67 | 1,130.18 |
06/01/16 | 33.42003400 | -0.07 | -0.20 | 33.36000000 | 2303 | -0.06000000 | -0.18 | -0.06000000 | 18,381,019.16 | 1,126.26 |
05/31/16 | 33.48815000 | 0.33 | 0.99 | 33.42000000 | 14411 | -0.07000000 | -0.20 | -0.07000000 | 18,418,482.56 | 1,129.91 |
05/27/16 | 33.16024900 | 0.24 | 0.74 | 33.03000000 | 3499 | -0.13000000 | -0.39 | -0.13000000 | 18,238,137.02 | 1,116.94 |
05/26/16 | 32.91789500 | -0.00 | -0.01 | 32.84000000 | 2287 | -0.08000000 | -0.24 | -0.08000000 | 18,104,842.49 | 1,109.76 |
05/25/16 | 32.92068200 | 0.46 | 1.42 | 32.96500000 | 2107 | 0.04000000 | 0.13 | 0.04000000 | 18,106,375.31 | 1,108.48 |
05/24/16 | 32.45867500 | 0.46 | 1.43 | 32.47010000 | 4520 | 0.01000000 | 0.04 | 0.01000000 | 17,852,271.75 | 1,089.56 |
05/23/16 | 32.00215800 | -0.03 | -0.10 | 32.26000000 | 310 | 0.26000000 | 0.81 | 0.26000000 | 17,601,187.08 | 1,080.41 |
05/20/16 | 32.03461600 | 0.25 | 0.77 | 32.06000000 | 343 | 0.03000000 | 0.08 | 0.03000000 | 17,619,038.96 | 1,079.81 |
05/19/16 | 31.78885200 | -0.37 | -1.16 | 31.78500000 | 830 | 0.00000000 | -0.01 | 0.00000000 | 17,483,868.79 | 1,072.06 |
05/18/16 | 32.16199300 | -0.21 | -0.64 | 31.90000000 | 4768 | -0.26000000 | -0.81 | -0.26000000 | 17,689,096.69 | 1,084.43 |
05/17/16 | 32.36838500 | -0.09 | -0.28 | 32.75960000 | 177 | 0.39000000 | 1.21 | 0.39000000 | 17,802,611.76 | 1,096.06 |
05/16/16 | 32.45799500 | 0.33 | 1.04 | 32.69200000 | 2811 | 0.23000000 | 0.72 | 0.23000000 | 17,851,897.31 | 1,091.20 |
05/13/16 | 32.12369300 | -0.33 | -1.01 | 32.19000000 | 1014 | 0.07000000 | 0.21 | 0.07000000 | 17,668,031.36 | 1,085.56 |
05/12/16 | 32.45139000 | 0.20 | 0.63 | 32.40000000 | 1398 | -0.05000000 | -0.16 | -0.05000000 | 17,848,264.56 | 1,094.83 |
05/11/16 | 32.24873200 | -0.35 | -1.07 | 32.30990000 | 9155 | 0.06000000 | 0.19 | 0.06000000 | 17,736,802.68 | 1,090.16 |
05/10/16 | 32.59639600 | 0.38 | 1.18 | 32.23000000 | 2854 | -0.37000000 | -1.12 | -0.37000000 | 17,928,017.80 | 1,095.84 |
05/09/16 | 32.21697700 | -0.04 | -0.13 | 32.10960000 | 1920 | -0.11000000 | -0.33 | -0.11000000 | 17,719,337.62 | 1,085.90 |
05/06/16 | 32.25928400 | -0.13 | -0.41 | 32.07000000 | 2192 | -0.19000000 | -0.59 | -0.19000000 | 17,742,606.51 | 1,085.65 |
05/05/16 | 32.39204700 | -0.02 | -0.07 | 32.43000000 | 866 | 0.04000000 | 0.12 | 0.04000000 | 17,815,626.25 | 1,093.90 |
05/04/16 | 32.41445500 | -0.31 | -0.93 | 32.19000000 | 7109 | -0.22000000 | -0.69 | -0.22000000 | 17,827,950.56 | 1,095.18 |
05/03/16 | 32.71985700 | -0.38 | -1.13 | 32.53690000 | 538 | -0.18000000 | -0.56 | -0.18000000 | 17,995,921.53 | 1,105.16 |
05/02/16 | 33.09495500 | 0.41 | 1.26 | 33.11000000 | 3990 | 0.02000000 | 0.05 | 0.02000000 | 18,202,225.36 | 1,112.81 |
04/29/16 | 32.68265300 | -0.20 | -0.62 | 32.43000000 | 1248 | -0.25000000 | -0.77 | -0.25000000 | 17,975,459.41 | 1,105.10 |
04/28/16 | 32.88734600 | -0.24 | -0.71 | 32.73000000 | 5295 | -0.16000000 | -0.48 | -0.16000000 | 18,088,040.80 | 1,111.16 |
04/27/16 | 33.12242800 | -0.10 | -0.29 | 33.11000000 | 5173 | -0.01000000 | -0.04 | -0.01000000 | 19,873,457.02 | 1,114.72 |
04/26/16 | 33.22031700 | 0.11 | 0.32 | 33.29250000 | 33109 | 0.07000000 | 0.22 | 0.07000000 | 19,932,190.52 | 1,119.44 |
04/25/16 | 33.11515700 | -0.12 | -0.37 | 33.02130000 | 19241 | -0.09000000 | -0.28 | -0.09000000 | 19,869,094.65 | 1,115.34 |
04/22/16 | 33.23842500 | -0.37 | -1.11 | 32.95110000 | 3462 | -0.29000000 | -0.86 | -0.29000000 | 19,943,055.44 | 1,119.23 |
04/21/16 | 33.61250700 | -0.88 | -2.55 | 33.48580000 | 23979 | -0.13000000 | -0.38 | -0.13000000 | 20,167,504.45 | 1,136.26 |
04/20/16 | 34.49140300 | -0.34 | -0.97 | 34.64450000 | 6444 | 0.15000000 | 0.44 | 0.15000000 | 20,694,842.05 | 1,160.26 |
04/19/16 | 34.83012200 | 0.43 | 1.24 | 34.96990000 | 1158 | 0.14000000 | 0.40 | 0.14000000 | 20,898,073.70 | 1,173.22 |
04/18/16 | 34.40454500 | 0.21 | 0.61 | 34.50000000 | 6524 | 0.10000000 | 0.28 | 0.10000000 | 20,642,727.59 | 1,154.10 |
04/15/16 | 34.19427700 | 0.04 | 0.12 | 34.20000000 | 1128 | 0.01000000 | 0.02 | 0.01000000 | 20,516,566.20 | 1,152.85 |
04/14/16 | 34.15331100 | 0.02 | 0.06 | 34.07380000 | 4684 | -0.08000000 | -0.23 | -0.08000000 | 20,491,987.14 | 1,150.32 |
04/13/16 | 34.13355500 | 0.54 | 1.62 | 34.10000000 | 6971 | -0.03000000 | -0.10 | -0.03000000 | 20,480,133.25 | 1,146.91 |
04/12/16 | 33.59056200 | 0.40 | 1.20 | 33.61000000 | 794 | 0.02000000 | 0.06 | 0.02000000 | 20,154,337.30 | 1,127.76 |
04/11/16 | 33.19266700 | -0.17 | -0.50 | 33.12000000 | 11405 | -0.07000000 | -0.22 | -0.07000000 | 19,915,600.40 | 1,120.53 |
04/08/16 | 33.36091000 | 0.27 | 0.82 | 33.26660000 | 3917 | -0.09000000 | -0.28 | -0.09000000 | 20,016,546.26 | 1,125.37 |
04/07/16 | 33.08808100 | -0.14 | -0.41 | 33.37990000 | 914 | 0.29000000 | 0.88 | 0.29000000 | 19,852,849.03 | 1,119.42 |
04/06/16 | 33.22494900 | 0.41 | 1.25 | 33.38220000 | 15520 | 0.16000000 | 0.47 | 0.16000000 | 19,934,969.71 | 1,116.30 |
04/05/16 | 32.81480500 | -0.69 | -2.06 | 32.72340000 | 12840 | -0.09000000 | -0.28 | -0.09000000 | 19,688,883.40 | 1,107.50 |
04/04/16 | 33.50341300 | -0.21 | -0.64 | 33.21290000 | 7178 | -0.29000000 | -0.87 | -0.29000000 | 20,102,048.02 | 1,127.99 |
04/01/16 | 33.71832300 | -0.27 | -0.80 | 34.03480000 | 85 | 0.32000000 | 0.94 | 0.32000000 | 20,230,994.08 | 1,131.89 |
03/31/16 | 33.98859000 | 0.05 | 0.16 | 34.03480000 | 875 | 0.05000000 | 0.14 | 0.05000000 | 20,393,154.22 | 1,145.08 |
03/30/16 | 33.93571900 | 0.43 | 1.27 | 33.86000000 | 3272 | -0.08000000 | -0.22 | -0.08000000 | 20,361,431.55 | 1,142.75 |
03/29/16 | 33.51005000 | 0.62 | 1.89 | 33.49000000 | 4088 | -0.02000000 | -0.06 | -0.02000000 | 20,106,030.49 | 1,124.83 |
03/28/16 | 32.88825200 | 0.08 | 0.26 | 32.77500000 | 478 | -0.11000000 | -0.34 | -0.11000000 | 19,732,951.35 | 1,106.05 |
03/24/16 | 32.80357300 | -0.02 | -0.07 | 32.61000000 | 2311 | -0.19000000 | -0.59 | -0.19000000 | 19,682,144.09 | 1,104.68 |
03/23/16 | 32.82743900 | -0.59 | -1.76 | 32.57000000 | 24846 | -0.26000000 | -0.78 | -0.26000000 | 19,696,463.79 | 1,109.10 |
03/22/16 | 33.41631500 | 0.01 | 0.02 | 33.33000000 | 108 | -0.09000000 | -0.26 | -0.09000000 | 20,049,789.01 | 1,125.15 |
03/21/16 | 33.41004600 | -0.19 | -0.55 | 33.33000000 | 5271 | -0.08000000 | -0.24 | -0.08000000 | 20,046,027.94 | 1,122.59 |
03/18/16 | 33.59610100 | 0.64 | 1.95 | 33.64000000 | 13785 | 0.04000000 | 0.13 | 0.04000000 | 20,157,660.99 | 1,129.51 |
03/17/16 | 32.95269700 | 0.62 | 1.91 | 32.98000000 | 989 | 0.03000000 | 0.08 | 0.03000000 | 19,771,618.24 | 1,108.09 |
03/16/16 | 32.33446500 | 0.31 | 0.97 | 32.71000000 | 1527 | 0.38000000 | 1.16 | 0.38000000 | 19,400,679.16 | 1,086.50 |
03/15/16 | 32.02535600 | -0.36 | -1.10 | 31.90000000 | 6928 | -0.13000000 | -0.39 | -0.13000000 | 19,215,214.14 | 1,078.82 |
03/14/16 | 32.38042400 | -0.15 | -0.48 | 32.41450000 | 3326 | 0.03000000 | 0.11 | 0.03000000 | 19,428,254.60 | 1,090.12 |
03/11/16 | 32.53533400 | 0.60 | 1.89 | 32.58900000 | 1208 | 0.05000000 | 0.16 | 0.05000000 | 19,521,200.70 | 1,092.28 |
03/10/16 | 31.93094900 | 0.09 | 0.27 | 31.90520000 | 1443 | -0.03000000 | -0.08 | -0.03000000 | 19,158,569.74 | 1,075.54 |
03/09/16 | 31.84533100 | 0.63 | 2.00 | 31.83000000 | 772 | -0.02000000 | -0.05 | -0.02000000 | 19,107,199.16 | 1,071.32 |
03/08/16 | 31.21999500 | -0.80 | -2.49 | 31.17000000 | 32412 | -0.05000000 | -0.16 | -0.05000000 | 18,731,997.44 | 1,054.97 |
03/07/16 | 32.01712100 | -0.12 | -0.39 | 32.09280000 | 2503 | 0.08000000 | 0.24 | 0.08000000 | 19,210,272.67 | 1,077.42 |
03/04/16 | 32.14124000 | -0.15 | -0.48 | 32.20160000 | 7329 | 0.06000000 | 0.19 | 0.06000000 | 19,284,744.46 | 1,081.74 |
03/03/16 | 32.29471900 | 0.18 | 0.56 | 32.48990000 | 30853 | 0.20000000 | 0.60 | 0.20000000 | 19,376,831.82 | 1,085.92 |
03/02/16 | 32.11469300 | 0.14 | 0.45 | 32.15000000 | 488 | 0.04000000 | 0.11 | 0.04000000 | 19,268,815.82 | 1,081.60 |
03/01/16 | 31.97110800 | 0.68 | 2.16 | 31.98000000 | 19708 | 0.01000000 | 0.03 | 0.01000000 | 19,182,664.88 | 1,066.76 |
02/29/16 | 31.29399900 | 0.07 | 0.22 | 31.18000000 | 446 | -0.11000000 | -0.36 | -0.11000000 | 18,776,399.46 | 1,054.27 |
02/26/16 | 31.22502700 | 0.11 | 0.35 | 31.10250000 | 1514 | -0.12000000 | -0.39 | -0.12000000 | 18,735,016.42 | 1,053.00 |
02/25/16 | 31.11629900 | 0.24 | 0.76 | 30.77000000 | 1422 | -0.35000000 | -1.11 | -0.35000000 | 18,669,779.63 | 1,042.42 |
02/24/16 | 30.88105500 | -0.12 | -0.39 | 30.90400000 | 16403 | 0.02000000 | 0.07 | 0.02000000 | 18,528,633.46 | 1,036.71 |
02/23/16 | 31.00176700 | -0.40 | -1.28 | 30.94590000 | 3117 | -0.06000000 | -0.18 | -0.06000000 | 18,601,060.32 | 1,046.02 |
02/22/16 | 31.40218000 | 0.83 | 2.71 | 31.40000000 | 2870 | 0.00000000 | -0.01 | 0.00000000 | 18,841,308.41 | 1,053.84 |
02/19/16 | 30.57283700 | -0.09 | -0.30 | 30.41000000 | 4155 | -0.16000000 | -0.53 | -0.16000000 | 18,343,702.60 | 1,030.42 |
02/18/16 | 30.66406500 | -0.00 | -0.01 | 30.53000000 | 12384 | -0.13000000 | -0.44 | -0.13000000 | 18,398,439.31 | 1,036.44 |
02/17/16 | 30.66717300 | 0.72 | 2.39 | 30.49200000 | 31430 | -0.18000000 | -0.57 | -0.18000000 | 18,400,304.10 | 1,025.06 |
02/16/16 | 29.95074100 | 0.90 | 3.08 | 29.94700000 | 10055 | 0.00000000 | -0.01 | 0.00000000 | 17,970,444.93 | 1,007.40 |
02/12/16 | 29.05571200 | 0.90 | 3.21 | 29.00000000 | 8620 | -0.06000000 | -0.19 | -0.06000000 | 17,433,427.44 | 972.42 |
02/11/16 | 28.15148000 | -0.23 | -0.81 | 28.05000000 | 2112 | -0.10000000 | -0.36 | -0.10000000 | 16,890,888.42 | 950.71 |
02/10/16 | 28.38237500 | 0.05 | 0.16 | 28.24000000 | 767 | -0.14000000 | -0.50 | -0.14000000 | 17,029,425.56 | 964.07 |
02/09/16 | 28.33726700 | -0.33 | -1.14 | 28.30140000 | 21447 | -0.04000000 | -0.13 | -0.04000000 | 17,002,360.52 | 962.86 |
02/08/16 | 28.66328200 | -0.72 | -2.44 | 28.75500000 | 4712 | 0.09000000 | 0.32 | 0.09000000 | 17,197,969.24 | 974.00 |
02/05/16 | 29.37945400 | -0.65 | -2.16 | 29.27260000 | 4767 | -0.11000000 | -0.36 | -0.11000000 | 17,627,672.50 | 995.60 |
02/04/16 | 30.02764500 | 0.08 | 0.27 | 29.87000000 | 4091 | -0.16000000 | -0.52 | -0.16000000 | 18,016,587.18 | 1,012.05 |
02/03/16 | 29.94761800 | -0.14 | -0.46 | 30.04990000 | 4038 | 0.10000000 | 0.34 | 0.10000000 | 17,968,571.14 | 1,006.06 |
02/02/16 | 30.08516900 | -0.71 | -2.30 | 30.00850000 | 676 | -0.08000000 | -0.25 | -0.08000000 | 18,051,101.43 | 1,018.19 |
02/01/16 | 30.79232200 | 0.03 | 0.11 | 30.77820000 | 999 | -0.01000000 | -0.05 | -0.01000000 | 20,015,009.42 | 1,037.67 |
01/29/16 | 30.75917900 | 0.98 | 3.30 | 30.73000000 | 21115 | -0.03000000 | -0.09 | -0.03000000 | 19,993,466.66 | 1,029.64 |
01/28/16 | 29.77680800 | 0.59 | 2.00 | 29.66860000 | 3860 | -0.11000000 | -0.36 | -0.11000000 | 19,354,925.31 | 1,002.95 |
01/27/16 | 29.19166700 | 0.25 | 0.85 | 29.20390000 | 1308 | 0.01000000 | 0.04 | 0.01000000 | 18,974,583.61 | 985.36 |
01/26/16 | 28.94630100 | 0.51 | 1.80 | 29.02000000 | 3757 | 0.07000000 | 0.25 | 0.07000000 | 18,815,095.77 | 970.27 |
01/25/16 | 28.43547700 | -0.16 | -0.56 | 28.47580000 | 1073 | 0.04000000 | 0.14 | 0.04000000 | 18,483,060.26 | 963.35 |
01/22/16 | 28.59577900 | 1.11 | 4.04 | 28.57800000 | 26062 | -0.02000000 | -0.06 | -0.02000000 | 18,587,256.79 | 959.72 |
01/21/16 | 27.48487000 | -0.13 | -0.46 | 27.77580000 | 8601 | 0.29000000 | 1.06 | 0.29000000 | 17,865,165.69 | 923.62 |
01/20/16 | 27.61289600 | -0.70 | -2.46 | 27.61000000 | 11231 | 0.00000000 | -0.01 | 0.00000000 | 17,948,382.70 | 927.32 |
01/19/16 | 28.31014900 | 0.39 | 1.40 | 28.12000000 | 8837 | -0.19000000 | -0.67 | -0.19000000 | 18,401,597.18 | 957.56 |
01/15/16 | 27.91872300 | -0.45 | -1.59 | 27.74000000 | 3676 | -0.18000000 | -0.64 | -0.18000000 | 18,147,170.47 | 945.09 |
01/14/16 | 28.37042000 | 0.14 | 0.49 | 28.38220000 | 6879 | 0.01000000 | 0.04 | 0.01000000 | 18,440,773.24 | 950.74 |
01/13/16 | 28.23076400 | -0.64 | -2.23 | 28.08000000 | 5109 | -0.15000000 | -0.53 | -0.15000000 | 18,349,996.92 | 962.60 |
01/12/16 | 28.87454300 | 0.03 | 0.11 | 28.99990000 | 1778 | 0.13000000 | 0.43 | 0.13000000 | 18,768,453.27 | 969.22 |
01/11/16 | 28.84241300 | -0.04 | -0.15 | 28.90000000 | 3747 | 0.06000000 | 0.20 | 0.06000000 | 18,747,568.70 | 972.23 |
01/08/16 | 28.88627300 | -0.20 | -0.68 | 28.80000000 | 954 | -0.09000000 | -0.30 | -0.09000000 | 18,776,077.82 | 980.46 |
01/07/16 | 29.08447400 | -1.39 | -4.57 | 29.04000000 | 2412 | -0.04000000 | -0.15 | -0.04000000 | 18,904,908.37 | 984.76 |
01/06/16 | 30.47844000 | -0.58 | -1.86 | 30.31000000 | 4863 | -0.17000000 | -0.55 | -0.17000000 | 19,810,986.44 | 1,029.28 |
01/05/16 | 31.05582000 | 0.03 | 0.08 | 31.23900000 | 3275 | 0.18000000 | 0.59 | 0.18000000 | 20,186,283.30 | 1,046.46 |
01/04/16 | 31.03023900 | -0.56 | -1.78 | 31.02720000 | 6167 | 0.00000000 | -0.01 | 0.00000000 | 21,721,167.87 | 1,046.17 |
12/31/15 | 31.59223700 | 0.01 | 0.03 | 31.73000000 | 15363 | 0.14000000 | 0.44 | 0.14000000 | 22,114,565.96 | 1,068.45 |
12/30/15 | 31.58285400 | -0.22 | -0.70 | 31.59000000 | 28794 | 0.01000000 | 0.02 | 0.01000000 | 22,107,997.97 | 1,066.69 |
12/29/15 | 31.80603900 | 0.36 | 1.14 | 31.50100000 | 3509 | -0.31000000 | -0.96 | -0.31000000 | 22,264,227.70 | 1,068.81 |
12/28/15 | 31.44694200 | -0.16 | -0.50 | 31.10500000 | 2581 | -0.34000000 | -1.09 | -0.34000000 | 22,012,860.03 | 1,060.28 |
12/24/15 | 31.60631900 | -0.00 | -0.00 | 31.62000000 | 4500 | 0.01000000 | 0.04 | 0.01000000 | 22,124,423.64 | 1,065.31 |
12/23/15 | 31.60746700 | 0.51 | 1.63 | 31.35600000 | 2185 | -0.25000000 | -0.80 | -0.25000000 | 22,125,226.90 | 1,061.15 |
12/22/15 | 31.10152300 | 0.20 | 0.66 | 30.88000000 | 5091 | -0.22000000 | -0.71 | -0.22000000 | 21,771,066.66 | 1,045.64 |
12/21/15 | 30.89720600 | -0.83 | -2.62 | 30.73800000 | 559 | -0.16000000 | -0.52 | -0.16000000 | 21,628,044.23 | 1,039.51 |
12/18/15 | 31.72801400 | -0.06 | -0.19 | 31.55000000 | 13029 | -0.18000000 | -0.56 | -0.18000000 | 22,209,610.16 | 1,030.03 |
12/17/15 | 31.78811600 | -0.25 | -0.80 | 31.59000000 | 4463 | -0.20000000 | -0.62 | -0.20000000 | 22,251,681.35 | 1,032.49 |
12/16/15 | 32.04303600 | 0.81 | 2.59 | 31.91100000 | 791 | -0.13000000 | -0.41 | -0.13000000 | 22,430,125.24 | 1,030.96 |
12/15/15 | 31.23393000 | 0.17 | 0.56 | 31.28000000 | 3299 | 0.05000000 | 0.15 | 0.05000000 | 21,863,751.36 | 1,006.21 |
12/14/15 | 31.05962900 | -0.11 | -0.35 | 30.79000000 | 620 | -0.27000000 | -0.87 | -0.27000000 | 21,741,740.53 | 1,002.90 |
12/11/15 | 31.16868600 | -0.82 | -2.58 | 30.89850000 | 3157 | -0.27000000 | -0.87 | -0.27000000 | 21,818,080.45 | 1,014.92 |
12/10/15 | 31.99321500 | -0.04 | -0.12 | 31.80000000 | 1167 | -0.19000000 | -0.60 | -0.19000000 | 22,395,250.74 | 1,034.12 |
12/09/15 | 32.03182500 | 0.17 | 0.53 | 31.75160000 | 3546 | -0.28000000 | -0.87 | -0.28000000 | 22,422,277.93 | 1,039.43 |
12/08/15 | 31.86158600 | -0.59 | -1.82 | 31.64000000 | 8537 | -0.22000000 | -0.70 | -0.22000000 | 22,303,110.46 | 1,031.57 |
12/07/15 | 32.45150400 | -0.31 | -0.94 | 32.29000000 | 4792 | -0.16000000 | -0.50 | -0.16000000 | 22,716,052.86 | 1,050.33 |
12/04/15 | 32.76043100 | 0.33 | 1.01 | 32.48060000 | 8716 | -0.28000000 | -0.85 | -0.28000000 | 22,932,301.72 | 1,052.94 |
12/03/15 | 32.43401600 | -0.32 | -0.98 | 32.45000000 | 4037 | 0.02000000 | 0.05 | 0.02000000 | 22,703,811.88 | 1,055.94 |
12/02/15 | 32.75354100 | -0.15 | -0.45 | 32.64890000 | 5474 | -0.10000000 | -0.32 | -0.10000000 | 26,202,833.13 | 1,063.52 |
12/01/15 | 32.90118600 | 0.74 | 2.31 | 32.81400000 | 3286 | -0.09000000 | -0.26 | -0.09000000 | 26,320,948.96 | 1,061.32 |
11/30/15 | 32.15818000 | -0.04 | -0.12 | 32.17000000 | 1950 | 0.01000000 | 0.04 | 0.01000000 | 25,726,544.77 | 1,040.32 |
11/27/15 | 32.19530300 | -0.22 | -0.69 | 32.21000000 | 200 | 0.01000000 | 0.05 | 0.01000000 | 25,756,243.17 | 1,040.51 |
11/25/15 | 32.41843500 | 0.09 | 0.26 | 32.33650000 | 2073 | -0.08000000 | -0.25 | -0.08000000 | 25,934,748.10 | 1,047.58 |
11/24/15 | 32.33288100 | 0.20 | 0.64 | 32.11000000 | 5811 | -0.22000000 | -0.69 | -0.22000000 | 25,866,305.39 | 1,043.98 |
11/23/15 | 32.12806200 | -0.37 | -1.13 | 32.02000000 | 10434 | -0.11000000 | -0.34 | -0.11000000 | 25,702,450.15 | 1,039.62 |
11/20/15 | 32.49635400 | -0.10 | -0.32 | 32.47020000 | 824 | -0.03000000 | -0.08 | -0.03000000 | 25,997,083.20 | 1,049.95 |
11/19/15 | 32.60090600 | 0.09 | 0.28 | 32.40010000 | 2629 | -0.20000000 | -0.62 | -0.20000000 | 26,080,725.25 | 1,054.56 |
11/18/15 | 32.50851000 | 0.04 | 0.13 | 32.28990000 | 344 | -0.22000000 | -0.67 | -0.22000000 | 26,006,808.72 | 1,043.86 |
11/17/15 | 32.46548100 | -0.01 | -0.04 | 32.38710000 | 288 | -0.08000000 | -0.24 | -0.08000000 | 25,972,385.56 | 1,050.02 |
11/16/15 | 32.47863700 | 0.06 | 0.17 | 32.14000000 | 1041 | -0.34000000 | -1.04 | -0.34000000 | 25,982,910.28 | 1,042.57 |
11/13/15 | 32.42248800 | -0.48 | -1.47 | 32.33000000 | 6826 | -0.09000000 | -0.29 | -0.09000000 | 25,937,991.09 | 1,052.32 |
11/12/15 | 32.90491000 | 0.03 | 0.10 | 32.77000000 | 3822 | -0.13000000 | -0.41 | -0.13000000 | 26,323,928.15 | 1,068.89 |
11/11/15 | 32.87342600 | -0.12 | -0.37 | 32.83000000 | 23729 | -0.04000000 | -0.13 | -0.04000000 | 26,298,740.92 | 1,064.02 |
11/10/15 | 32.99626700 | -0.44 | -1.30 | 32.73000000 | 4294 | -0.27000000 | -0.81 | -0.27000000 | 26,397,014.23 | 1,065.37 |
11/09/15 | 33.43140600 | -0.65 | -1.92 | 33.20110000 | 4411 | -0.23000000 | -0.69 | -0.23000000 | 26,745,124.92 | 1,083.25 |
11/06/15 | 34.08529800 | -0.12 | -0.36 | 34.01280000 | 4027 | -0.07000000 | -0.21 | -0.07000000 | 27,268,239.09 | 1,100.23 |
11/05/15 | 34.20769200 | -0.11 | -0.31 | 34.35000000 | 646 | 0.14000000 | 0.42 | 0.14000000 | 27,366,153.84 | 1,105.22 |
11/04/15 | 34.31559600 | -0.25 | -0.72 | 34.04000000 | 9750 | -0.28000000 | -0.80 | -0.28000000 | 27,452,476.89 | 1,109.46 |
11/03/15 | 34.56403900 | 0.51 | 1.49 | 34.63000000 | 6436 | 0.07000000 | 0.19 | 0.07000000 | 27,651,231.79 | 1,113.55 |
11/02/15 | 34.05620800 | 0.34 | 1.01 | 33.94590000 | 5375 | -0.11000000 | -0.32 | -0.11000000 | 27,244,966.46 | 1,094.12 |
10/30/15 | 33.71510400 | 0.07 | 0.21 | 33.66000000 | 960 | -0.06000000 | -0.16 | -0.06000000 | 26,972,083.98 | 1,092.40 |
10/29/15 | 33.64590000 | -0.14 | -0.41 | 33.42000000 | 13101 | -0.23000000 | -0.67 | -0.23000000 | 26,916,720.34 | 1,086.03 |
10/28/15 | 33.78506400 | 0.18 | 0.53 | 33.34000000 | 3779 | -0.45000000 | -1.32 | -0.45000000 | 27,028,051.98 | 1,087.36 |
10/27/15 | 33.60532600 | -0.23 | -0.67 | 33.34000000 | 1074 | -0.27000000 | -0.79 | -0.27000000 | 26,884,261.20 | 1,085.09 |
10/26/15 | 33.83343500 | -0.01 | -0.04 | 33.70800000 | 3095 | -0.13000000 | -0.37 | -0.13000000 | 27,066,748.28 | 1,094.98 |
10/23/15 | 33.84811900 | 0.44 | 1.31 | 33.79200000 | 4073 | -0.06000000 | -0.17 | -0.06000000 | 27,078,495.22 | 1,092.71 |
10/22/15 | 33.41063200 | 0.40 | 1.20 | 33.28010000 | 10475 | -0.13000000 | -0.39 | -0.13000000 | 26,728,506.05 | 1,075.58 |
10/21/15 | 33.01364400 | -0.28 | -0.84 | 32.87900000 | 683 | -0.13000000 | -0.41 | -0.13000000 | 26,410,915.51 | 1,071.71 |
10/20/15 | 33.29269100 | -0.24 | -0.72 | 33.27320000 | 1580 | -0.02000000 | -0.06 | -0.02000000 | 26,634,153.43 | 1,077.88 |
10/19/15 | 33.53276300 | -0.67 | -1.97 | 33.26000000 | 8491 | -0.27000000 | -0.81 | -0.27000000 | 26,826,211.15 | 1,084.68 |
10/16/15 | 34.20527700 | -0.34 | -0.99 | 34.31650000 | 39379 | 0.11000000 | 0.33 | 0.11000000 | 27,364,222.01 | 1,105.62 |
10/15/15 | 34.54901800 | 1.18 | 3.54 | 34.61000000 | 10146 | 0.06000000 | 0.18 | 0.06000000 | 27,639,215.15 | 1,113.58 |
10/14/15 | 33.36842100 | 0.02 | 0.07 | 33.50800000 | 777 | 0.14000000 | 0.42 | 0.14000000 | 26,694,737.17 | 1,082.87 |
10/13/15 | 33.34605800 | 0.02 | 0.05 | 33.25970000 | 1702 | -0.09000000 | -0.26 | -0.09000000 | 26,676,846.42 | 1,081.84 |
10/12/15 | 33.32897200 | -0.31 | -0.93 | 33.17000000 | 15734 | -0.16000000 | -0.48 | -0.16000000 | 26,663,177.82 | 1,078.97 |
10/09/15 | 33.64311400 | 0.03 | 0.09 | 33.58760000 | 2118 | -0.06000000 | -0.17 | -0.06000000 | 26,914,491.34 | 1,088.44 |
10/08/15 | 33.61303100 | 0.42 | 1.26 | 33.35000000 | 835 | -0.26000000 | -0.78 | -0.26000000 | 26,890,424.95 | 1,082.14 |
10/07/15 | 33.19619800 | 0.70 | 2.14 | 33.07000000 | 13723 | -0.13000000 | -0.38 | -0.13000000 | 26,556,958.98 | 1,072.56 |
10/06/15 | 32.49981700 | 0.37 | 1.15 | 32.46900000 | 6271 | -0.03000000 | -0.09 | -0.03000000 | 25,999,853.60 | 1,051.88 |
10/05/15 | 32.12958400 | 0.91 | 2.91 | 32.21200000 | 9118 | 0.08000000 | 0.26 | 0.08000000 | 25,703,667.39 | 1,033.53 |
10/02/15 | 31.22096300 | 1.22 | 4.07 | 31.37000000 | 15860 | 0.15000000 | 0.48 | 0.15000000 | 24,976,770.96 | 1,004.14 |
10/01/15 | 30.00035900 | 0.18 | 0.59 | 29.96010000 | 4872 | -0.04000000 | -0.13 | -0.04000000 | 24,000,287.44 | 969.05 |
09/30/15 | 29.82395400 | 0.36 | 1.23 | 29.60100000 | 3106 | -0.22000000 | -0.75 | -0.22000000 | 23,859,163.46 | 961.83 |
09/29/15 | 29.46174300 | -0.65 | -2.15 | 29.17240000 | 15213 | -0.29000000 | -0.98 | -0.29000000 | 23,569,394.83 | 953.43 |
09/28/15 | 30.10958300 | -0.65 | -2.11 | 29.99000000 | 14463 | -0.12000000 | -0.40 | -0.12000000 | 24,087,666.85 | 984.72 |
09/25/15 | 30.75904200 | 0.09 | 0.28 | 30.85270000 | 4093 | 0.09000000 | 0.30 | 0.09000000 | 24,607,234.34 | 998.20 |
09/24/15 | 30.67372100 | -0.10 | -0.33 | 30.65000000 | 4493 | -0.02000000 | -0.08 | -0.02000000 | 24,538,976.94 | 992.53 |
09/23/15 | 30.77521100 | -0.63 | -2.02 | 30.87860000 | 16939 | 0.10000000 | 0.34 | 0.10000000 | 24,620,169.46 | 996.22 |
09/22/15 | 31.40916200 | -0.78 | -2.41 | 31.36350000 | 6139 | -0.05000000 | -0.15 | -0.05000000 | 25,127,329.69 | 1,019.57 |
09/21/15 | 32.18590900 | -0.43 | -1.32 | 32.28000000 | 3679 | 0.09000000 | 0.29 | 0.09000000 | 25,748,727.90 | 1,040.29 |
09/18/15 | 32.61544900 | 0.03 | 0.08 | 32.41000000 | 7048 | -0.21000000 | -0.63 | -0.21000000 | 26,092,359.39 | 1,060.50 |
09/17/15 | 32.58820600 | -0.21 | -0.64 | 33.00000000 | 17374 | 0.41000000 | 1.26 | 0.41000000 | 26,070,565.03 | 1,055.46 |
09/16/15 | 32.79960900 | 0.83 | 2.61 | 32.84700000 | 2608 | 0.05000000 | 0.14 | 0.05000000 | 26,239,687.20 | 1,057.28 |
09/15/15 | 31.96483400 | 0.22 | 0.71 | 32.12550000 | 9629 | 0.16000000 | 0.50 | 0.16000000 | 25,571,867.74 | 1,029.15 |
09/14/15 | 31.74050400 | -0.09 | -0.27 | 31.76900000 | 2570 | 0.03000000 | 0.09 | 0.03000000 | 25,392,403.39 | 1,028.38 |
09/11/15 | 31.82665900 | -0.05 | -0.16 | 31.68600000 | 13112 | -0.14000000 | -0.44 | -0.14000000 | 25,461,327.79 | 1,027.65 |
09/10/15 | 31.87684400 | -0.29 | -0.91 | 32.01900000 | 2491 | 0.14000000 | 0.45 | 0.14000000 | 25,501,475.77 | 1,031.28 |
09/09/15 | 32.16811300 | -0.17 | -0.53 | 32.25000000 | 9672 | 0.08000000 | 0.25 | 0.08000000 | 25,734,490.55 | 1,049.22 |
09/08/15 | 32.33988000 | 0.66 | 2.07 | 32.35680000 | 3609 | 0.02000000 | 0.05 | 0.02000000 | 25,871,904.02 | 1,042.50 |
09/04/15 | 31.68343600 | -0.19 | -0.60 | 31.53200000 | 4968 | -0.15000000 | -0.48 | -0.15000000 | 25,346,748.87 | 1,027.98 |
09/03/15 | 31.87442700 | 0.03 | 0.10 | 32.02900000 | 2652 | 0.15000000 | 0.48 | 0.15000000 | 25,499,542.12 | 1,030.25 |
09/02/15 | 31.84303000 | 0.04 | 0.11 | 31.69000000 | 8726 | -0.15000000 | -0.48 | -0.15000000 | 25,474,424.68 | 1,027.86 |
09/01/15 | 31.80714200 | -0.78 | -2.38 | 31.47000000 | 8044 | -0.34000000 | -1.06 | -0.34000000 | 25,445,713.93 | 1,033.23 |
08/31/15 | 32.58253700 | -0.61 | -1.83 | 32.39000000 | 4059 | -0.19000000 | -0.59 | -0.19000000 | 26,066,029.60 | 1,054.25 |
08/28/15 | 33.18828400 | -0.04 | -0.12 | 33.01010000 | 4407 | -0.18000000 | -0.54 | -0.18000000 | 26,550,627.91 | 1,072.11 |
08/27/15 | 33.22901256 | 0.85 | 2.63 | 33.01000000 | 114768 | -0.22000000 | -0.66 | -0.22000000 | 26,583,210.05 | 1,068.52 |
08/26/15 | 32.37815111 | 0.57 | 1.78 | 32.27200000 | 6550 | -0.11000000 | -0.33 | -0.11000000 | 25,902,520.89 | 1,039.04 |
08/25/15 | 31.81297600 | -0.04 | -0.11 | 31.82000000 | 13747 | 0.01000000 | 0.02 | 0.01000000 | 25,450,381.10 | 1,038.63 |
08/24/15 | 31.84801900 | -1.54 | -4.60 | 31.62000000 | 13226 | -0.23000000 | -0.72 | -0.23000000 | 25,478,415.70 | 1,038.59 |
08/21/15 | 33.38445100 | -0.98 | -2.84 | 33.41550000 | 4650 | 0.03000000 | 0.09 | 0.03000000 | 26,707,560.91 | 1,088.92 |
08/20/15 | 34.35964600 | -1.06 | -3.00 | 34.47990000 | 8294 | 0.12000000 | 0.35 | 0.12000000 | 27,487,716.92 | 1,116.73 |
08/19/15 | 35.42327300 | -0.64 | -1.77 | 35.59000000 | 31986 | 0.17000000 | 0.47 | 0.17000000 | 28,338,618.97 | 1,148.11 |
08/18/15 | 36.06329200 | -0.44 | -1.22 | 36.11000000 | 22510 | 0.05000000 | 0.13 | 0.05000000 | 28,850,634.28 | 1,166.81 |
08/17/15 | 36.50819700 | -0.05 | -0.14 | 36.52190000 | 764 | 0.01000000 | 0.04 | 0.01000000 | 29,206,557.76 | 1,179.72 |
08/14/15 | 36.55847100 | 0.19 | 0.51 | 36.67160000 | 2541 | 0.11000000 | 0.31 | 0.11000000 | 29,246,777.25 | 1,181.63 |
08/13/15 | 36.37236700 | -0.50 | -1.36 | 36.38000000 | 890 | 0.01000000 | 0.02 | 0.01000000 | 29,097,893.63 | 1,178.44 |
08/12/15 | 36.87404000 | -0.60 | -1.60 | 36.31000000 | 15993 | -0.56000000 | -1.53 | -0.56000000 | 29,499,232.69 | 1,188.51 |
08/11/15 | 37.47379600 | -0.62 | -1.63 | 37.40000000 | 6989 | -0.07000000 | -0.20 | -0.07000000 | 29,979,036.81 | 1,214.20 |
08/10/15 | 38.09663700 | 0.59 | 1.57 | 38.15000000 | 28940 | 0.05000000 | 0.14 | 0.05000000 | 30,477,309.90 | 1,227.95 |
08/07/15 | 37.50624400 | 0.30 | 0.81 | 37.69000000 | 2494 | 0.18000000 | 0.49 | 0.18000000 | 30,004,995.87 | 1,213.94 |
08/06/15 | 37.20526100 | -0.13 | -0.35 | 37.35000000 | 2094 | 0.14000000 | 0.39 | 0.14000000 | 29,764,209.38 | 1,205.64 |
08/05/15 | 37.33454600 | 0.15 | 0.40 | 37.20900000 | 2015 | -0.13000000 | -0.34 | -0.13000000 | 29,867,637.21 | 1,206.15 |
08/04/15 | 37.18739700 | 0.32 | 0.88 | 37.13000000 | 2459 | -0.06000000 | -0.15 | -0.06000000 | 29,749,918.19 | 1,202.90 |
08/03/15 | 36.86470700 | -0.64 | -1.72 | 36.64760000 | 4664 | -0.22000000 | -0.59 | -0.22000000 | 29,491,765.93 | 1,194.05 |
07/31/15 | 37.50888500 | 0.54 | 1.46 | 37.25000000 | 2630 | -0.26000000 | -0.69 | -0.26000000 | 30,007,108.08 | 1,211.84 |
07/30/15 | 36.96921700 | 0.22 | 0.60 | 36.80000000 | 2636 | -0.17000000 | -0.46 | -0.17000000 | 29,575,374.29 | 1,193.30 |
07/29/15 | 36.74916000 | 0.29 | 0.79 | 36.83000000 | 5149 | 0.08000000 | 0.22 | 0.08000000 | 29,399,328.59 | 1,184.03 |
07/28/15 | 36.46140300 | 0.23 | 0.62 | 36.49370000 | 1172 | 0.03000000 | 0.09 | 0.03000000 | 29,169,123.09 | 1,174.80 |
07/27/15 | 36.23633100 | -0.58 | -1.57 | 35.84000000 | 4042 | -0.40000000 | -1.09 | -0.40000000 | 28,989,065.59 | 1,172.93 |
07/24/15 | 36.81606800 | -0.39 | -1.05 | 36.66010000 | 2116 | -0.16000000 | -0.42 | -0.16000000 | 29,452,854.67 | 1,193.85 |
07/23/15 | 37.20575100 | 0.56 | 1.54 | 37.09000000 | 12251 | -0.12000000 | -0.31 | -0.12000000 | 29,764,601.09 | 1,204.82 |
07/22/15 | 36.64098600 | -0.31 | -0.83 | 36.50000000 | 14866 | -0.14000000 | -0.38 | -0.14000000 | 29,312,789.11 | 1,183.76 |
07/21/15 | 36.94793200 | -0.04 | -0.10 | 37.03800000 | 3786 | 0.09000000 | 0.24 | 0.09000000 | 29,558,346.14 | 1,195.32 |
07/20/15 | 36.98337500 | -0.08 | -0.22 | 37.02010000 | 1599 | 0.04000000 | 0.10 | 0.04000000 | 29,586,700.59 | 1,194.55 |
07/17/15 | 37.06415400 | -0.03 | -0.07 | 37.12900000 | 3618 | 0.06000000 | 0.17 | 0.06000000 | 29,651,323.90 | 1,196.54 |
07/16/15 | 37.09092700 | 0.04 | 0.11 | 37.06420000 | 3529 | -0.03000000 | -0.07 | -0.03000000 | 29,672,742.29 | 1,196.95 |
07/15/15 | 37.05064200 | -0.46 | -1.23 | 36.91000000 | 8918 | -0.14000000 | -0.38 | -0.14000000 | 29,640,513.73 | 1,197.16 |
07/14/15 | 37.51334300 | 0.35 | 0.94 | 37.57000000 | 7181 | 0.06000000 | 0.15 | 0.06000000 | 30,010,675.11 | 1,210.56 |
07/13/15 | 37.16371900 | 0.89 | 2.45 | 36.95000000 | 5659 | -0.21000000 | -0.58 | -0.21000000 | 29,730,975.24 | 1,196.95 |
07/10/15 | 36.27630500 | 0.60 | 1.68 | 36.53000000 | 904 | 0.25000000 | 0.70 | 0.25000000 | 29,021,044.49 | 1,171.47 |
07/09/15 | 35.67586100 | 0.54 | 1.54 | 35.71000000 | 1730 | 0.03000000 | 0.10 | 0.03000000 | 28,540,689.50 | 1,153.92 |
07/08/15 | 35.13360800 | -1.14 | -3.14 | 34.88000000 | 1411 | -0.25000000 | -0.72 | -0.25000000 | 28,106,886.64 | 1,137.74 |
07/07/15 | 36.27426700 | 0.21 | 0.57 | 36.31000000 | 9105 | 0.04000000 | 0.10 | 0.04000000 | 29,019,413.83 | 1,171.51 |
07/06/15 | 36.06904600 | -0.39 | -1.08 | 36.55000000 | 688 | 0.48000000 | 1.33 | 0.48000000 | 28,855,237.54 | 1,163.11 |
07/02/15 | 36.46249100 | 0.91 | 2.56 | 36.50000000 | 4403 | 0.04000000 | 0.10 | 0.04000000 | 29,169,993.41 | 1,179.36 |
07/01/15 | 35.55332000 | 0.54 | 1.54 | 35.69990000 | 2689 | 0.15000000 | 0.41 | 0.15000000 | 28,442,656.57 | 1,147.42 |
06/30/15 | 35.01275800 | 0.63 | 1.84 | 35.10000000 | 2303 | 0.09000000 | 0.25 | 0.09000000 | 28,010,206.88 | 1,133.63 |
06/29/15 | 34.38112900 | -1.12 | -3.16 | 34.22290000 | 5826 | -0.16000000 | -0.46 | -0.16000000 | 27,504,903.30 | 1,116.73 |
06/26/15 | 35.50440700 | -0.42 | -1.18 | 35.45400000 | 5537 | -0.05000000 | -0.14 | -0.05000000 | 28,403,526.30 | 1,147.54 |
06/25/15 | 35.92763400 | -0.12 | -0.34 | 35.88000000 | 9913 | -0.05000000 | -0.13 | -0.05000000 | 28,742,107.28 | 1,162.97 |
06/24/15 | 36.04966100 | -0.40 | -1.10 | 36.06000000 | 4722 | 0.01000000 | 0.03 | 0.01000000 | 28,839,729.07 | 1,167.64 |
06/23/15 | 36.44992900 | 0.05 | 0.14 | 36.39000000 | 3423 | -0.06000000 | -0.16 | -0.06000000 | 29,159,943.90 | 1,178.03 |
06/22/15 | 36.39934500 | 0.02 | 0.05 | 36.26000000 | 3875 | -0.14000000 | -0.38 | -0.14000000 | 29,119,476.20 | 1,175.47 |
06/19/15 | 36.38224200 | -0.22 | -0.60 | 36.33000000 | 1688 | -0.05000000 | -0.14 | -0.05000000 | 29,105,794.34 | 1,177.56 |
06/18/15 | 36.60099400 | 0.44 | 1.22 | 36.44900000 | 3868 | -0.15000000 | -0.42 | -0.15000000 | 29,280,795.61 | 1,178.48 |
06/17/15 | 36.16108400 | 0.06 | 0.16 | 36.21900000 | 1170 | 0.06000000 | 0.16 | 0.06000000 | 28,928,867.34 | 1,168.72 |
06/16/15 | 36.10420700 | 0.06 | 0.16 | 36.11000000 | 4841 | 0.01000000 | 0.02 | 0.01000000 | 28,883,366.32 | 1,163.74 |
06/15/15 | 36.04666500 | -0.21 | -0.58 | 36.03000000 | 2858 | -0.02000000 | -0.05 | -0.02000000 | 28,837,332.44 | 1,165.41 |
06/12/15 | 36.25558400 | -0.17 | -0.46 | 36.25430000 | 282 | 0.00000000 | 0.00 | 0.00000000 | 29,004,467.92 | 1,173.49 |
06/11/15 | 36.42326400 | 0.01 | 0.03 | 36.39000000 | 3525 | -0.03000000 | -0.09 | -0.03000000 | 29,138,611.94 | 1,176.76 |
06/10/15 | 36.41189400 | 0.29 | 0.79 | 36.35000000 | 5355 | -0.06000000 | -0.17 | -0.06000000 | 29,129,515.68 | 1,173.50 |
06/09/15 | 36.12485900 | -0.15 | -0.42 | 35.97000000 | 9225 | -0.15000000 | -0.43 | -0.15000000 | 28,899,887.42 | 1,167.60 |
06/08/15 | 36.27813600 | -0.67 | -1.81 | 36.30000000 | 2682 | 0.02000000 | 0.06 | 0.02000000 | 29,022,509.37 | 1,174.85 |
06/05/15 | 36.94866400 | -0.13 | -0.36 | 36.94700000 | 4106 | 0.00000000 | 0.00 | 0.00000000 | 29,558,931.26 | 1,195.03 |
06/04/15 | 37.08255200 | 0.40 | 1.10 | 37.09000000 | 13218 | 0.01000000 | 0.02 | 0.01000000 | 29,666,041.83 | 1,200.57 |
06/03/15 | 36.68066100 | 0.18 | 0.48 | 36.51000000 | 4342 | -0.17000000 | -0.47 | -0.17000000 | 29,344,529.05 | 1,184.82 |
06/02/15 | 36.50440000 | -0.06 | -0.15 | 36.55000000 | 1401 | 0.05000000 | 0.12 | 0.05000000 | 29,203,520.27 | 1,179.57 |
06/01/15 | 36.56003700 | -0.46 | -1.25 | 36.30000000 | 11723 | -0.26000000 | -0.71 | -0.26000000 | 29,248,030.02 | 1,181.61 |
05/29/15 | 37.02380400 | -0.17 | -0.45 | 36.94000000 | 2095 | -0.08000000 | -0.23 | -0.08000000 | 29,619,043.82 | 1,198.25 |
05/28/15 | 37.19059100 | -0.38 | -1.01 | 37.14000000 | 1882 | -0.05000000 | -0.14 | -0.05000000 | 29,752,473.26 | 1,201.68 |
05/27/15 | 37.57155200 | 0.21 | 0.57 | 37.61000000 | 3420 | 0.04000000 | 0.10 | 0.04000000 | 30,057,242.10 | 1,210.70 |
05/26/15 | 37.35830700 | -0.47 | -1.25 | 37.27000000 | 1895 | -0.09000000 | -0.24 | -0.09000000 | 29,886,645.69 | 1,209.81 |
05/22/15 | 37.83129700 | -0.12 | -0.32 | 38.00990000 | 955 | 0.18000000 | 0.47 | 0.18000000 | 30,265,038.20 | 1,222.84 |
05/21/15 | 37.95225300 | 0.50 | 1.32 | 38.01000000 | 5707 | 0.06000000 | 0.15 | 0.06000000 | 30,361,802.63 | 1,224.29 |
05/20/15 | 37.45666600 | 0.08 | 0.22 | 37.44010000 | 2168 | -0.02000000 | -0.04 | -0.02000000 | 29,965,332.83 | 1,210.47 |
05/19/15 | 37.37559400 | -0.28 | -0.74 | 37.22000000 | 5325 | -0.16000000 | -0.42 | -0.16000000 | 29,900,475.67 | 1,207.71 |
05/18/15 | 37.65563000 | -0.20 | -0.52 | 37.64000000 | 2352 | -0.02000000 | -0.04 | -0.02000000 | 30,124,504.09 | 1,214.91 |
05/15/15 | 37.85235900 | 0.19 | 0.50 | 37.93880000 | 3256 | 0.09000000 | 0.23 | 0.09000000 | 30,281,887.30 | 1,222.70 |
05/14/15 | 37.66276900 | 0.04 | 0.11 | 37.71000000 | 2678 | 0.05000000 | 0.13 | 0.05000000 | 30,130,215.59 | 1,213.82 |
05/13/15 | 37.62293000 | 0.02 | 0.05 | 37.59990000 | 1759 | -0.02000000 | -0.06 | -0.02000000 | 30,098,344.16 | 1,217.30 |
05/12/15 | 37.60561400 | 0.04 | 0.10 | 37.51400000 | 3919 | -0.09000000 | -0.24 | -0.09000000 | 30,084,491.44 | 1,214.69 |
05/11/15 | 37.56843900 | -0.35 | -0.92 | 37.63000000 | 402 | 0.06000000 | 0.16 | 0.06000000 | 30,054,751.44 | 1,214.85 |
05/08/15 | 37.91837300 | 0.55 | 1.47 | 38.02000000 | 5346 | 0.10000000 | 0.27 | 0.10000000 | 30,334,698.84 | 1,220.91 |
05/07/15 | 37.37022700 | -0.13 | -0.36 | 37.15000000 | 3343 | -0.22000000 | -0.59 | -0.22000000 | 29,896,181.89 | 1,205.56 |
05/06/15 | 37.50352500 | -0.28 | -0.74 | 37.32000000 | 9301 | -0.18000000 | -0.49 | -0.18000000 | 30,002,820.01 | 1,213.77 |
05/05/15 | 37.78297000 | -0.19 | -0.51 | 37.58000000 | 4288 | -0.20000000 | -0.54 | -0.20000000 | 30,226,376.21 | 1,224.78 |
05/04/15 | 37.97509600 | 0.50 | 1.34 | 38.09000000 | 5619 | 0.11000000 | 0.30 | 0.11000000 | 30,380,076.92 | 1,225.59 |
05/01/15 | 37.47186500 | 0.16 | 0.42 | 37.48990000 | 1187 | 0.02000000 | 0.05 | 0.02000000 | 29,977,492.14 | 1,208.28 |
04/30/15 | 37.31362600 | -0.41 | -1.08 | 37.27000000 | 1563 | -0.04000000 | -0.12 | -0.04000000 | 29,850,901.05 | 1,209.03 |
04/29/15 | 37.72127100 | -1.09 | -2.80 | 37.58000000 | 14050 | -0.14000000 | -0.37 | -0.14000000 | 30,177,017.55 | 1,219.79 |
04/28/15 | 38.80957900 | 0.25 | 0.64 | 38.89000000 | 1884 | 0.08000000 | 0.21 | 0.08000000 | 31,047,663.86 | 1,252.07 |
04/27/15 | 38.56143100 | -0.01 | -0.03 | 38.55760000 | 1169 | 0.00000000 | -0.01 | 0.00000000 | 30,849,145.08 | 1,247.86 |
04/24/15 | 38.57330900 | 0.73 | 1.94 | 38.68500000 | 14410 | 0.11000000 | 0.29 | 0.11000000 | 30,858,647.59 | 1,245.09 |
04/23/15 | 37.83962300 | -0.19 | -0.50 | 37.95500000 | 3216 | 0.12000000 | 0.30 | 0.12000000 | 30,271,699.10 | 1,220.41 |
04/22/15 | 38.03145600 | 0.05 | 0.14 | 38.14000000 | 9857 | 0.11000000 | 0.29 | 0.11000000 | 30,425,165.35 | 1,227.06 |
04/21/15 | 37.97785800 | 0.16 | 0.43 | 37.98250000 | 2214 | 0.00000000 | 0.01 | 0.00000000 | 30,382,286.93 | 1,228.03 |
04/20/15 | 37.81526000 | 0.02 | 0.04 | 37.72000000 | 2656 | -0.10000000 | -0.25 | -0.10000000 | 30,252,208.59 | 1,220.20 |
04/17/15 | 37.80020500 | -0.37 | -0.97 | 37.52000000 | 20241 | -0.28000000 | -0.74 | -0.28000000 | 30,240,164.38 | 1,225.37 |
04/16/15 | 38.17163700 | 0.23 | 0.61 | 38.28000000 | 2951 | 0.11000000 | 0.28 | 0.11000000 | 30,537,309.62 | 1,233.34 |
04/15/15 | 37.94001800 | -0.24 | -0.63 | 37.97000000 | 26015 | 0.03000000 | 0.08 | 0.03000000 | 32,249,016.10 | 1,223.36 |
04/14/15 | 38.18203500 | -0.71 | -1.82 | 38.13000000 | 13285 | -0.05000000 | -0.14 | -0.05000000 | 32,454,730.30 | 1,232.93 |
04/13/15 | 38.88893100 | -0.66 | -1.67 | 38.70000000 | 3778 | -0.19000000 | -0.49 | -0.19000000 | 33,055,591.56 | 1,257.30 |
04/10/15 | 39.55116800 | 0.02 | 0.06 | 39.54000000 | 1230 | -0.01000000 | -0.03 | -0.01000000 | 33,618,493.06 | 1,274.85 |
04/09/15 | 39.52898500 | 1.15 | 3.00 | 39.93720000 | 26498 | 0.41000000 | 1.03 | 0.41000000 | 33,599,637.72 | 1,273.64 |
04/08/15 | 38.37807400 | 0.75 | 1.99 | 38.47190000 | 7872 | 0.09000000 | 0.24 | 0.09000000 | 32,621,363.13 | 1,237.86 |
04/07/15 | 37.63077800 | -0.33 | -0.87 | 37.90000000 | 8231 | 0.27000000 | 0.72 | 0.27000000 | 31,986,161.53 | 1,214.42 |
04/06/15 | 37.95928400 | 0.47 | 1.24 | 37.95000000 | 3382 | -0.01000000 | -0.02 | -0.01000000 | 32,265,391.64 | 1,217.30 |
04/02/15 | 37.49309100 | 0.47 | 1.26 | 37.49000000 | 3877 | 0.00000000 | -0.01 | 0.00000000 | 31,869,127.67 | 1,206.09 |
04/01/15 | 37.02652100 | 0.23 | 0.63 | 36.94340000 | 8903 | -0.08000000 | -0.22 | -0.08000000 | 31,472,543.63 | 1,192.04 |
03/31/15 | 36.79312600 | -0.31 | -0.83 | 36.66000000 | 5557 | -0.13000000 | -0.36 | -0.13000000 | 31,274,157.88 | 1,187.05 |
03/30/15 | 37.10160500 | 0.14 | 0.38 | 36.99000000 | 11476 | -0.11000000 | -0.30 | -0.11000000 | 31,536,365.04 | 1,192.46 |
03/27/15 | 36.96258600 | -0.05 | -0.14 | 36.90000000 | 4079 | -0.06000000 | -0.17 | -0.06000000 | 31,418,198.63 | 1,190.52 |
03/26/15 | 37.01590500 | -0.23 | -0.61 | 36.82000000 | 15987 | -0.20000000 | -0.53 | -0.20000000 | 31,463,519.40 | 1,192.11 |
03/25/15 | 37.24317400 | -0.10 | -0.27 | 37.19000000 | 7514 | -0.05000000 | -0.14 | -0.05000000 | 31,656,698.53 | 1,205.33 |
03/24/15 | 37.34475700 | 0.03 | 0.08 | 37.37900000 | 1972 | 0.03000000 | 0.09 | 0.03000000 | 31,743,043.45 | 1,204.51 |
03/23/15 | 37.31457900 | -0.07 | -0.19 | 37.32000000 | 7040 | 0.01000000 | 0.01 | 0.01000000 | 31,717,392.87 | 1,202.81 |
03/20/15 | 37.38591600 | 0.53 | 1.43 | 37.38000000 | 9262 | -0.01000000 | -0.02 | -0.01000000 | 31,778,028.87 | 1,201.71 |
03/19/15 | 36.85709900 | 0.55 | 1.52 | 36.89000000 | 15499 | 0.03000000 | 0.09 | 0.03000000 | 31,328,534.52 | 1,189.04 |
03/18/15 | 36.30621600 | 0.38 | 1.05 | 36.41000000 | 5998 | 0.10000000 | 0.29 | 0.10000000 | 30,860,284.13 | 1,165.77 |
03/17/15 | 35.93057000 | -0.03 | -0.08 | 35.78000000 | 11391 | -0.15000000 | -0.42 | -0.15000000 | 30,540,985.27 | 1,156.98 |
03/16/15 | 35.95768000 | 0.04 | 0.10 | 35.84900000 | 1469 | -0.11000000 | -0.30 | -0.11000000 | 30,564,028.17 | 1,154.64 |
03/13/15 | 35.92267000 | -0.37 | -1.01 | 35.80000000 | 9322 | -0.12000000 | -0.34 | -0.12000000 | 30,534,269.85 | 1,159.39 |
03/12/15 | 36.28973800 | 0.53 | 1.48 | 36.11000000 | 7052 | -0.18000000 | -0.50 | -0.18000000 | 34,475,251.69 | 1,165.94 |
03/11/15 | 35.76029300 | -0.55 | -1.51 | 35.53000000 | 8165 | -0.23000000 | -0.64 | -0.23000000 | 35,760,293.61 | 1,153.18 |
03/10/15 | 36.31025500 | -1.08 | -2.88 | 36.06000000 | 269238 | -0.25000000 | -0.69 | -0.25000000 | 36,310,255.16 | 1,174.19 |
03/09/15 | 37.38586600 | -0.18 | -0.47 | 37.35000000 | 2743 | -0.04000000 | -0.10 | -0.04000000 | 37,385,866.61 | 1,202.64 |
03/06/15 | 37.56118000 | -0.79 | -2.05 | 37.64000000 | 8115 | 0.08000000 | 0.21 | 0.08000000 | 37,561,180.87 | 1,214.81 |
03/05/15 | 38.34903400 | -0.24 | -0.61 | 38.39990000 | 4471 | 0.05000000 | 0.13 | 0.05000000 | 38,349,034.21 | 1,234.98 |
03/04/15 | 38.58474500 | -0.34 | -0.88 | 38.63000000 | 10750 | 0.05000000 | 0.12 | 0.05000000 | 38,584,745.56 | 1,243.45 |
03/03/15 | 38.92855000 | 0.27 | 0.69 | 38.95000000 | 11256 | 0.02000000 | 0.06 | 0.02000000 | 38,928,550.00 | 1,255.14 |
03/02/15 | 38.66234900 | 0.09 | 0.25 | 38.68400000 | 6853 | 0.02000000 | 0.06 | 0.02000000 | 38,662,349.07 | 1,243.96 |
02/27/15 | 38.56752700 | 0.07 | 0.17 | 38.59010000 | 6150 | 0.02000000 | 0.06 | 0.02000000 | 38,567,527.63 | 1,243.31 |
02/26/15 | 38.50129400 | -0.24 | -0.63 | 38.52010000 | 4732 | 0.02000000 | 0.05 | 0.02000000 | 38,501,294.57 | 1,240.40 |
02/25/15 | 38.74427100 | -0.69 | -1.74 | 38.73000000 | 15305 | -0.01000000 | -0.04 | -0.01000000 | 36,807,057.79 | 1,248.00 |
02/24/15 | 39.43210200 | -0.59 | -1.48 | 39.59000000 | 13645 | 0.16000000 | 0.40 | 0.16000000 | 37,460,497.08 | 1,268.07 |
02/23/15 | 40.02571400 | -0.45 | -1.11 | 40.16000000 | 6649 | 0.13000000 | 0.34 | 0.13000000 | 34,021,857.16 | 1,289.10 |
02/20/15 | 40.47703100 | 0.11 | 0.28 | 40.44000000 | 15066 | -0.04000000 | -0.09 | -0.04000000 | 34,405,476.93 | 1,300.03 |
02/19/15 | 40.36218700 | 0.17 | 0.43 | 40.47000000 | 49102 | 0.11000000 | 0.27 | 0.11000000 | 34,307,859.13 | 1,299.58 |
02/18/15 | 40.19102600 | 0.20 | 0.51 | 40.40000000 | 5625 | 0.21000000 | 0.52 | 0.21000000 | 34,162,372.50 | 1,294.09 |
02/17/15 | 39.98778900 | 0.12 | 0.31 | 40.19000000 | 29356 | 0.20000000 | 0.51 | 0.20000000 | 33,989,620.66 | 1,286.09 |
02/13/15 | 39.86415300 | 0.68 | 1.73 | 40.01000000 | 285073 | 0.15000000 | 0.37 | 0.15000000 | 33,884,530.84 | 1,282.30 |
02/12/15 | 39.18453400 | 0.35 | 0.91 | 39.32000000 | 16464 | 0.14000000 | 0.35 | 0.14000000 | 33,306,854.62 | 1,257.96 |
02/11/15 | 38.83152500 | -0.30 | -0.76 | 38.75000000 | 5264 | -0.08000000 | -0.21 | -0.08000000 | 33,006,796.77 | 1,250.46 |
02/10/15 | 39.12978900 | 0.76 | 1.98 | 39.18000000 | 23020 | 0.05000000 | 0.13 | 0.05000000 | 33,260,320.71 | 1,257.03 |
02/09/15 | 38.37024700 | -0.17 | -0.43 | 38.26200000 | 2633 | -0.11000000 | -0.28 | -0.11000000 | 32,614,710.23 | 1,236.40 |
02/06/15 | 38.53563400 | 0.07 | 0.17 | 38.49000000 | 10987 | -0.05000000 | -0.12 | -0.05000000 | 32,755,289.03 | 1,242.02 |
02/05/15 | 38.47043400 | 0.26 | 0.67 | 38.28000000 | 2224 | -0.19000000 | -0.50 | -0.19000000 | 32,699,868.95 | 1,234.74 |
02/04/15 | 38.21272600 | -0.51 | -1.33 | 38.16000000 | 14953 | -0.05000000 | -0.14 | -0.05000000 | 32,480,817.56 | 1,231.16 |
02/03/15 | 38.72612800 | 0.72 | 1.88 | 38.91000000 | 12124 | 0.18000000 | 0.47 | 0.18000000 | 32,917,209.37 | 1,241.78 |
02/02/15 | 38.01059800 | 0.46 | 1.23 | 38.00000000 | 23661 | -0.01000000 | -0.03 | -0.01000000 | 32,309,008.71 | 1,221.19 |
01/30/15 | 37.54988800 | -0.84 | -2.20 | 37.40000000 | 14255 | -0.15000000 | -0.40 | -0.15000000 | 31,917,404.97 | 1,214.24 |
01/29/15 | 38.39401800 | 0.06 | 0.16 | 37.98000000 | 3118 | -0.41000000 | -1.08 | -0.41000000 | 32,634,915.59 | 1,232.14 |
01/28/15 | 38.33239800 | -0.18 | -0.47 | 38.03000000 | 12552 | -0.30000000 | -0.79 | -0.30000000 | 32,582,538.61 | 1,242.06 |
01/27/15 | 38.51362800 | 0.50 | 1.30 | 38.53000000 | 25185 | 0.02000000 | 0.04 | 0.02000000 | 32,736,584.56 | 1,245.35 |
01/26/15 | 38.01826700 | 0.82 | 2.20 | 37.80000000 | 13805 | -0.22000000 | -0.57 | -0.22000000 | 32,315,527.59 | 1,222.01 |
01/23/15 | 37.19913500 | -0.23 | -0.60 | 37.13000000 | 12552 | -0.07000000 | -0.19 | -0.07000000 | 31,619,264.95 | 1,199.58 |
01/22/15 | 37.42475900 | 0.82 | 2.23 | 37.31000000 | 10186 | -0.11000000 | -0.31 | -0.11000000 | 31,811,045.88 | 1,198.61 |
01/21/15 | 36.60847100 | 0.45 | 1.25 | 36.55990000 | 4704 | -0.05000000 | -0.13 | -0.05000000 | 32,947,624.15 | 1,177.52 |
01/20/15 | 36.15698000 | -0.87 | -2.34 | 35.96000000 | 39338 | -0.20000000 | -0.54 | -0.20000000 | 32,541,282.85 | 1,163.66 |
01/16/15 | 37.02267300 | -0.13 | -0.36 | 36.86000000 | 9141 | -0.16000000 | -0.44 | -0.16000000 | 33,320,406.32 | 1,186.66 |
01/15/15 | 37.15749300 | -0.06 | -0.16 | 37.03000000 | 5898 | -0.13000000 | -0.34 | -0.13000000 | 33,441,744.55 | 1,202.42 |
01/14/15 | 37.21785800 | -0.06 | -0.17 | 36.99000000 | 28584 | -0.23000000 | -0.61 | -0.23000000 | 35,356,965.75 | 1,199.42 |
01/13/15 | 37.28239000 | 0.30 | 0.81 | 37.28000000 | 18545 | 0.00000000 | -0.01 | 0.00000000 | 35,418,271.04 | 1,203.98 |
01/12/15 | 36.98195700 | -0.10 | -0.27 | 36.81000000 | 15747 | -0.17000000 | -0.46 | -0.17000000 | 35,132,860.06 | 1,194.01 |
01/09/15 | 37.08219200 | -0.29 | -0.77 | 37.01000000 | 512 | -0.07000000 | -0.19 | -0.07000000 | 35,228,082.53 | 1,197.52 |
01/08/15 | 37.37132000 | 0.38 | 1.04 | 37.14000000 | 5419 | -0.23000000 | -0.62 | -0.23000000 | 35,502,754.74 | 1,198.45 |
01/07/15 | 36.98734600 | 0.62 | 1.69 | 36.85000000 | 4584 | -0.14000000 | -0.37 | -0.14000000 | 35,137,979.13 | 1,187.66 |
01/06/15 | 36.37096800 | -0.80 | -2.14 | 36.19990000 | 11431 | -0.17000000 | -0.47 | -0.17000000 | 34,552,419.77 | 1,175.50 |
01/05/15 | 37.16701200 | -0.71 | -1.89 | 36.89010000 | 5589 | -0.28000000 | -0.75 | -0.28000000 | 35,308,661.86 | 1,204.52 |
01/02/15 | 37.88140800 | -0.50 | -1.31 | 37.76000000 | 9437 | -0.12000000 | -0.32 | -0.12000000 | 35,987,337.65 | 1,223.17 |
12/31/14 | 38.38462400 | -0.13 | -0.33 | 38.47000000 | 4216 | 0.09000000 | 0.22 | 0.09000000 | 36,465,393.03 | 1,241.93 |
12/30/14 | 38.51191400 | -0.22 | -0.57 | 38.36000000 | 5986 | -0.15000000 | -0.39 | -0.15000000 | 36,586,319.19 | 1,242.11 |
12/29/14 | 38.73397500 | 0.23 | 0.60 | 38.53000000 | 6378 | -0.20000000 | -0.53 | -0.20000000 | 36,797,276.29 | 1,246.80 |
12/26/14 | 38.50371500 | 0.17 | 0.44 | 38.44000000 | 11339 | -0.06000000 | -0.17 | -0.06000000 | 36,578,529.65 | 1,238.70 |
12/24/14 | 38.33609500 | 0.27 | 0.70 | 38.31000000 | 5369 | -0.03000000 | -0.07 | -0.03000000 | 36,419,290.71 | 1,235.31 |
12/23/14 | 38.06798200 | 0.10 | 0.27 | 37.96000000 | 8535 | -0.11000000 | -0.28 | -0.11000000 | 36,164,583.34 | 1,225.59 |
12/22/14 | 37.96471200 | -1.95 | -4.88 | 37.77000000 | 10646 | -0.19000000 | -0.51 | -0.19000000 | 36,066,477.08 | 1,221.43 |
12/19/14 | 39.91064900 | 0.26 | 0.64 | 39.91000000 | 38814 | 0.00000000 | 0.00 | 0.00000000 | 37,915,116.73 | 1,223.52 |
12/18/14 | 39.65553800 | 0.79 | 2.04 | 39.53000000 | 35247 | -0.13000000 | -0.32 | -0.13000000 | 37,672,761.86 | 1,208.17 |
12/17/14 | 38.86193200 | -0.45 | -1.13 | 38.70000000 | 33022 | -0.16000000 | -0.42 | -0.16000000 | 36,918,836.31 | 1,184.26 |
12/16/14 | 39.30748600 | -0.62 | -1.55 | 39.33000000 | 29017 | 0.02000000 | 0.06 | 0.02000000 | 39,307,486.58 | 1,209.64 |
12/15/14 | 39.92763400 | -0.35 | -0.88 | 39.92000000 | 12613 | -0.01000000 | -0.02 | -0.01000000 | 39,927,634.65 | 1,231.19 |
12/12/14 | 40.28118300 | -0.40 | -0.98 | 40.07000000 | 11310 | -0.21000000 | -0.52 | -0.21000000 | 40,281,183.45 | 1,242.95 |
12/11/14 | 40.67875400 | -0.12 | -0.30 | 40.66630000 | 4692 | -0.01000000 | -0.03 | -0.01000000 | 40,678,754.04 | 1,248.71 |
12/10/14 | 40.80312400 | -0.47 | -1.14 | 40.58000000 | 8625 | -0.22000000 | -0.55 | -0.22000000 | 40,803,124.12 | 1,258.52 |
12/09/14 | 41.27455100 | -0.21 | -0.50 | 40.97000000 | 6478 | -0.30000000 | -0.74 | -0.30000000 | 41,274,551.67 | 1,265.85 |
12/08/14 | 41.48181800 | -0.86 | -2.03 | 41.34990000 | 8676 | -0.13000000 | -0.32 | -0.13000000 | 41,481,818.34 | 1,275.84 |
12/05/14 | 42.34267800 | 0.00 | 0.01 | 42.19000000 | 6240 | -0.15000000 | -0.36 | -0.15000000 | 42,342,678.06 | 1,298.30 |
12/04/14 | 42.33994100 | -0.65 | -1.52 | 42.29150000 | 6944 | -0.05000000 | -0.11 | -0.05000000 | 42,339,941.95 | 1,299.09 |
12/03/14 | 42.99441900 | -0.68 | -1.56 | 43.01990000 | 2360 | 0.03000000 | 0.06 | 0.03000000 | 42,994,419.56 | 1,318.34 |
12/02/14 | 43.67577100 | 0.12 | 0.28 | 43.50750000 | 5201 | -0.17000000 | -0.39 | -0.17000000 | 43,675,771.74 | 1,338.34 |
12/01/14 | 43.55266400 | -0.79 | -1.78 | 43.57900000 | 6702 | 0.03000000 | 0.06 | 0.03000000 | 43,552,664.49 | 1,337.86 |
11/28/14 | 44.34040100 | -0.45 | -1.00 | 44.17900000 | 660 | -0.16000000 | -0.36 | -0.16000000 | 44,340,401.81 | 1,361.58 |
11/26/14 | 44.78635700 | 0.17 | 0.38 | 44.60000000 | 1491 | -0.19000000 | -0.42 | -0.19000000 | 44,786,357.17 | 1,371.05 |
11/25/14 | 44.61582400 | -0.12 | -0.28 | 44.41000000 | 2729 | -0.21000000 | -0.46 | -0.21000000 | 44,615,824.45 | 1,367.82 |
11/24/14 | 44.73952900 | 0.19 | 0.42 | 44.66000000 | 11487 | -0.08000000 | -0.18 | -0.08000000 | 44,739,529.89 | 1,371.04 |
11/21/14 | 44.55041100 | 0.53 | 1.21 | 44.55000000 | 16292 | 0.00000000 | 0.00 | 0.00000000 | 44,550,411.05 | 1,364.52 |
11/20/14 | 44.01966400 | -0.13 | -0.30 | 43.91000000 | 3199 | -0.11000000 | -0.25 | -0.11000000 | 44,019,664.62 | 1,349.26 |
11/19/14 | 44.15146900 | -0.39 | -0.87 | 44.01000000 | 2776 | -0.14000000 | -0.32 | -0.14000000 | 44,151,469.42 | 1,354.51 |
11/18/14 | 44.54036700 | -0.07 | -0.16 | 44.33000000 | 10528 | -0.21000000 | -0.47 | -0.21000000 | 44,540,367.00 | 1,363.13 |
11/17/14 | 44.61331000 | -0.38 | -0.84 | 44.60010000 | 3940 | -0.01000000 | -0.03 | -0.01000000 | 44,613,310.41 | 1,366.89 |
11/14/14 | 44.99179900 | 0.25 | 0.57 | 45.16000000 | 3994 | 0.17000000 | 0.37 | 0.17000000 | 44,991,799.54 | 1,379.27 |
11/13/14 | 44.73840500 | 0.36 | 0.81 | 44.68000000 | 5869 | -0.06000000 | -0.13 | -0.06000000 | 44,738,405.93 | 1,372.33 |
11/12/14 | 44.37931700 | 0.04 | 0.09 | 44.28000000 | 9951 | -0.10000000 | -0.22 | -0.10000000 | 44,379,317.77 | 1,360.73 |
11/11/14 | 44.33864800 | 0.49 | 1.13 | 44.36000000 | 9312 | 0.02000000 | 0.05 | 0.02000000 | 44,338,648.95 | 1,359.34 |
11/10/14 | 43.84448100 | 0.49 | 1.14 | 43.66000000 | 3874 | -0.18000000 | -0.42 | -0.18000000 | 43,844,481.17 | 1,342.71 |
11/07/14 | 43.34954700 | 0.10 | 0.24 | 43.27000000 | 38145 | -0.08000000 | -0.18 | -0.08000000 | 43,349,547.68 | 1,329.66 |
11/06/14 | 43.24708000 | -0.56 | -1.29 | 42.96000000 | 12995 | -0.29000000 | -0.66 | -0.29000000 | 43,247,080.80 | 1,323.99 |
11/05/14 | 43.81161400 | -0.81 | -1.82 | 43.64000000 | 11029 | -0.17000000 | -0.39 | -0.17000000 | 43,811,614.57 | 1,343.14 |
11/04/14 | 44.62547400 | -0.84 | -1.84 | 44.39000000 | 52232 | -0.24000000 | -0.53 | -0.24000000 | 44,625,474.83 | 1,369.11 |
11/03/14 | 45.46279200 | -0.05 | -0.12 | 45.19000000 | 20498 | -0.27000000 | -0.60 | -0.27000000 | 45,462,792.11 | 1,392.98 |
10/31/14 | 45.51568800 | 0.69 | 1.55 | 45.58000000 | 10482 | 0.06000000 | 0.14 | 0.06000000 | 45,515,688.32 | 1,393.60 |
10/30/14 | 44.82070100 | 0.02 | 0.04 | 44.84000000 | 17469 | 0.02000000 | 0.04 | 0.02000000 | 44,820,701.08 | 1,371.46 |
10/29/14 | 44.80346900 | 0.55 | 1.24 | 44.45000000 | 3439 | -0.35000000 | -0.79 | -0.35000000 | 44,803,469.34 | 1,374.83 |
10/28/14 | 44.25577500 | 0.41 | 0.93 | 44.28000000 | 4611 | 0.02000000 | 0.05 | 0.02000000 | 44,255,775.79 | 1,352.38 |
10/27/14 | 43.84738100 | -0.45 | -1.01 | 43.76000000 | 7374 | -0.09000000 | -0.20 | -0.09000000 | 43,847,381.06 | 1,345.87 |
10/24/14 | 44.29605400 | 0.01 | 0.03 | 44.25000000 | 1970 | -0.05000000 | -0.10 | -0.05000000 | 44,296,054.13 | 1,353.99 |
10/23/14 | 44.28289800 | 0.31 | 0.71 | 44.08000000 | 7389 | -0.20000000 | -0.46 | -0.20000000 | 44,282,898.48 | 1,355.50 |
10/22/14 | 43.96862200 | -0.37 | -0.83 | 43.97640000 | 3154 | 0.01000000 | 0.02 | 0.01000000 | 43,968,622.24 | 1,352.59 |
10/21/14 | 44.33546300 | 0.78 | 1.79 | 44.27000000 | 9768 | -0.07000000 | -0.15 | -0.07000000 | 44,335,463.81 | 1,350.33 |
10/20/14 | 43.55381400 | 0.37 | 0.87 | 43.59000000 | 4410 | 0.04000000 | 0.08 | 0.04000000 | 43,553,814.24 | 1,333.65 |
10/17/14 | 43.17967700 | 0.77 | 1.82 | 43.32000000 | 8171 | 0.14000000 | 0.32 | 0.14000000 | 43,179,677.65 | 1,320.51 |
10/16/14 | 42.40752500 | 0.60 | 1.44 | 42.40000000 | 18983 | -0.01000000 | -0.02 | -0.01000000 | 42,407,525.54 | 1,298.75 |
10/15/14 | 41.80433500 | 0.07 | 0.18 | 41.60000000 | 6700 | -0.20000000 | -0.49 | -0.20000000 | 41,804,335.03 | 1,284.89 |
10/14/14 | 41.73024600 | 0.15 | 0.35 | 41.70900000 | 12009 | -0.02000000 | -0.05 | -0.02000000 | 41,730,246.86 | 1,280.50 |
10/13/14 | 41.58353900 | -0.46 | -1.10 | 41.51000000 | 17173 | -0.07000000 | -0.18 | -0.07000000 | 41,583,539.56 | 1,283.23 |
10/10/14 | 42.04538600 | -0.63 | -1.48 | 42.00000000 | 7530 | -0.05000000 | -0.11 | -0.05000000 | 42,045,386.22 | 1,296.12 |
10/09/14 | 42.67780500 | -0.63 | -1.46 | 42.54000000 | 7229 | -0.14000000 | -0.32 | -0.14000000 | 42,677,805.78 | 1,319.10 |
10/08/14 | 43.31058800 | 0.19 | 0.43 | 43.50000000 | 5400 | 0.19000000 | 0.44 | 0.19000000 | 43,310,588.47 | 1,321.85 |
10/07/14 | 43.12531300 | -0.49 | -1.11 | 42.96000000 | 18468 | -0.17000000 | -0.38 | -0.17000000 | 43,125,313.96 | 1,328.95 |
10/06/14 | 43.61071400 | 0.57 | 1.33 | 43.82000000 | 32631 | 0.21000000 | 0.48 | 0.21000000 | 43,610,714.78 | 1,340.60 |
10/03/14 | 43.03836200 | 0.29 | 0.68 | 42.95000000 | 9268 | -0.09000000 | -0.21 | -0.09000000 | 43,038,362.19 | 1,315.82 |
10/02/14 | 42.74803400 | 0.01 | 0.03 | 42.70000000 | 32599 | -0.05000000 | -0.11 | -0.05000000 | 42,748,034.73 | 1,316.31 |
10/01/14 | 42.73366800 | -0.65 | -1.50 | 42.78000000 | 2242 | 0.05000000 | 0.11 | 0.05000000 | 42,733,668.03 | 1,317.72 |
09/30/14 | 43.38410500 | -0.03 | -0.07 | 43.39740000 | 20430 | 0.01000000 | 0.03 | 0.01000000 | 43,384,105.20 | 1,330.73 |
09/29/14 | 43.41553700 | -0.77 | -1.74 | 43.27000000 | 11727 | -0.15000000 | -0.34 | -0.15000000 | 43,415,537.94 | 1,330.64 |
09/26/14 | 44.18418000 | 0.73 | 1.68 | 44.14800000 | 15972 | -0.04000000 | -0.08 | -0.04000000 | 44,184,180.54 | 1,351.04 |
09/25/14 | 43.45298700 | -0.97 | -2.18 | 43.44000000 | 10565 | -0.01000000 | -0.03 | -0.01000000 | 43,452,987.47 | 1,338.95 |
09/24/14 | 44.42109500 | 0.17 | 0.39 | 44.27800000 | 5341 | -0.14000000 | -0.32 | -0.14000000 | 44,421,095.51 | 1,356.91 |
09/23/14 | 44.25062700 | -0.15 | -0.35 | 44.18000000 | 21793 | -0.07000000 | -0.16 | -0.07000000 | 44,250,627.72 | 1,358.71 |
09/22/14 | 44.40440700 | -0.60 | -1.34 | 44.35990000 | 6736 | -0.04000000 | -0.10 | -0.04000000 | 44,404,407.14 | 1,363.93 |
09/19/14 | 45.00777700 | 0.11 | 0.24 | 44.85000000 | 19244 | -0.16000000 | -0.35 | -0.16000000 | 45,007,777.87 | 1,381.34 |
09/18/14 | 44.90154300 | 0.50 | 1.12 | 44.84000000 | 15821 | -0.06000000 | -0.14 | -0.06000000 | 44,901,543.16 | 1,373.20 |
09/17/14 | 44.40592200 | -0.26 | -0.58 | 44.14000000 | 25634 | -0.27000000 | -0.60 | -0.27000000 | 44,405,922.24 | 1,359.48 |
09/16/14 | 44.66409900 | -0.49 | -1.09 | 44.84000000 | 28405 | 0.18000000 | 0.39 | 0.18000000 | 44,664,099.32 | 1,364.71 |
09/15/14 | 45.15469900 | -0.57 | -1.25 | 44.93000000 | 14613 | -0.22000000 | -0.50 | -0.22000000 | 45,154,699.77 | 1,383.73 |
09/12/14 | 45.72785700 | -0.29 | -0.63 | 45.60000000 | 5074 | -0.13000000 | -0.28 | -0.13000000 | 45,727,857.77 | 1,403.79 |
09/11/14 | 46.01899200 | -0.11 | -0.24 | 45.80100000 | 6251 | -0.22000000 | -0.47 | -0.22000000 | 46,018,992.35 | 1,409.38 |
09/10/14 | 46.12877400 | -0.26 | -0.56 | 45.89000000 | 9906 | -0.24000000 | -0.52 | -0.24000000 | 46,128,774.65 | 1,410.82 |
09/09/14 | 46.38660200 | -0.13 | -0.27 | 46.32000000 | 8169 | -0.07000000 | -0.14 | -0.07000000 | 48,705,933.04 | 1,425.65 |
09/08/14 | 46.51193100 | -0.40 | -0.85 | 46.26200000 | 19056 | -0.25000000 | -0.54 | -0.25000000 | 48,837,528.33 | 1,425.53 |
09/05/14 | 46.90966900 | -0.03 | -0.06 | 46.75900000 | 22500 | -0.15000000 | -0.32 | -0.15000000 | 49,255,153.29 | 1,435.03 |
09/04/14 | 46.93954900 | 0.06 | 0.14 | 46.81000000 | 15492 | -0.13000000 | -0.28 | -0.13000000 | 49,286,526.64 | 1,439.25 |
09/03/14 | 46.87481400 | 0.02 | 0.05 | 46.82000000 | 15045 | -0.05000000 | -0.12 | -0.05000000 | 51,562,296.48 | 1,438.42 |
09/02/14 | 46.85014900 | -1.09 | -2.28 | 46.47000000 | 84302 | -0.38000000 | -0.81 | -0.38000000 | 51,535,163.90 | 1,435.29 |
08/29/14 | 47.94208300 | -0.34 | -0.70 | 47.74500000 | 10300 | -0.20000000 | -0.41 | -0.20000000 | 52,736,292.16 | 1,469.04 |
08/28/14 | 48.28210500 | -0.18 | -0.37 | 48.11200000 | 3596 | -0.17000000 | -0.35 | -0.17000000 | 53,110,316.13 | 1,479.56 |
08/27/14 | 48.46134900 | -0.15 | -0.30 | 48.39000000 | 13230 | -0.07000000 | -0.15 | -0.07000000 | 53,307,484.58 | 1,485.78 |
08/26/14 | 48.60820400 | -0.16 | -0.32 | 48.48000000 | 4459 | -0.13000000 | -0.26 | -0.13000000 | 53,469,024.64 | 1,489.08 |
08/25/14 | 48.76347500 | -0.13 | -0.27 | 48.75000000 | 19884 | -0.01000000 | -0.03 | -0.01000000 | 53,639,822.82 | 1,494.16 |
08/22/14 | 48.89685800 | -0.08 | -0.17 | 48.69000000 | 7600 | -0.21000000 | -0.42 | -0.21000000 | 53,786,544.85 | 1,498.43 |
08/21/14 | 48.97945900 | -0.38 | -0.78 | 49.09990000 | 11176 | 0.12000000 | 0.25 | 0.12000000 | 53,877,404.90 | 1,500.47 |
08/20/14 | 49.36388500 | -0.03 | -0.06 | 49.17000000 | 12456 | -0.19000000 | -0.39 | -0.19000000 | 54,300,274.47 | 1,509.10 |
08/19/14 | 49.39360900 | 0.47 | 0.96 | 49.35000000 | 8113 | -0.04000000 | -0.09 | -0.04000000 | 54,332,970.39 | 1,512.06 |
08/18/14 | 48.92457500 | 0.14 | 0.30 | 48.94990000 | 14069 | 0.03000000 | 0.05 | 0.03000000 | 53,817,033.30 | 1,496.82 |
08/15/14 | 48.78033600 | -0.21 | -0.43 | 48.68700000 | 7375 | -0.09000000 | -0.19 | -0.09000000 | 53,658,370.51 | 1,495.61 |
08/14/14 | 48.99297600 | 0.57 | 1.18 | 49.00000000 | 8217 | 0.01000000 | 0.01 | 0.01000000 | 53,892,274.45 | 1,498.85 |
08/13/14 | 48.42368100 | 0.48 | 1.00 | 48.32500000 | 20963 | -0.10000000 | -0.20 | -0.10000000 | 53,266,049.23 | 1,481.85 |
08/12/14 | 47.94440400 | -0.01 | -0.03 | 47.90000000 | 23305 | -0.04000000 | -0.09 | -0.04000000 | 55,136,064.83 | 1,470.88 |
08/11/14 | 47.95918500 | -0.13 | -0.28 | 47.93000000 | 28085 | -0.03000000 | -0.06 | -0.03000000 | 55,153,063.57 | 1,468.51 |
08/08/14 | 48.09412200 | 0.51 | 1.06 | 47.91000000 | 7220 | -0.18000000 | -0.38 | -0.18000000 | 55,308,241.01 | 1,463.46 |
08/07/14 | 47.58834700 | -1.51 | -3.07 | 47.46000000 | 55804 | -0.13000000 | -0.27 | -0.13000000 | 54,726,599.60 | 1,463.83 |
08/06/14 | 49.09353800 | -0.64 | -1.29 | 48.87500000 | 14123 | -0.22000000 | -0.45 | -0.22000000 | 56,457,568.93 | 1,505.05 |
08/05/14 | 49.73395700 | -0.92 | -1.81 | 49.53000000 | 33252 | -0.20000000 | -0.41 | -0.20000000 | 57,194,050.57 | 1,529.32 |
08/04/14 | 50.65009300 | 0.32 | 0.64 | 50.73000000 | 3973 | 0.08000000 | 0.16 | 0.08000000 | 60,780,112.35 | 1,548.56 |
08/01/14 | 50.32988700 | -0.41 | -0.80 | 50.34000000 | 13554 | 0.01000000 | 0.02 | 0.01000000 | 60,395,865.16 | 1,544.09 |
07/31/14 | 50.73730500 | -0.56 | -1.08 | 50.54000000 | 9856 | -0.20000000 | -0.39 | -0.20000000 | 60,884,766.50 | 1,562.35 |
07/30/14 | 51.29272500 | 0.15 | 0.29 | 51.12500000 | 53423 | -0.17000000 | -0.33 | -0.17000000 | 61,551,270.33 | 1,570.61 |
07/29/14 | 51.14200300 | 0.17 | 0.33 | 51.03000000 | 25771 | -0.11000000 | -0.22 | -0.11000000 | 61,370,404.51 | 1,569.15 |
07/28/14 | 50.97236500 | 0.58 | 1.15 | 50.92000000 | 44059 | -0.05000000 | -0.10 | -0.05000000 | 61,166,838.18 | 1,560.52 |
07/25/14 | 50.39239000 | -0.06 | -0.12 | 50.37000000 | 3433 | -0.02000000 | -0.04 | -0.02000000 | 60,470,868.98 | 1,545.06 |
07/24/14 | 50.45535100 | -0.15 | -0.29 | 50.40000000 | 10248 | -0.06000000 | -0.11 | -0.06000000 | 60,546,421.76 | 1,545.75 |
07/23/14 | 50.60178700 | 0.13 | 0.26 | 50.59000000 | 10389 | -0.01000000 | -0.02 | -0.01000000 | 60,722,145.14 | 1,547.93 |
07/22/14 | 50.46939500 | 0.71 | 1.42 | 50.52000000 | 29094 | 0.05000000 | 0.10 | 0.05000000 | 60,563,274.60 | 1,543.57 |
07/21/14 | 49.76290900 | 0.24 | 0.48 | 49.82000000 | 11124 | 0.06000000 | 0.11 | 0.06000000 | 59,715,491.81 | 1,523.49 |
07/18/14 | 49.52677600 | 0.30 | 0.61 | 49.42000000 | 14716 | -0.11000000 | -0.22 | -0.11000000 | 59,432,131.26 | 1,512.39 |
07/17/14 | 49.22650300 | -0.77 | -1.54 | 49.14000000 | 72418 | -0.09000000 | -0.18 | -0.09000000 | 59,071,803.85 | 1,514.83 |
07/16/14 | 49.99668800 | 0.04 | 0.09 | 50.12000000 | 12560 | 0.12000000 | 0.25 | 0.12000000 | 59,996,026.05 | 1,530.26 |
07/15/14 | 49.95262600 | 0.04 | 0.08 | 49.76000000 | 3075 | -0.19000000 | -0.39 | -0.19000000 | 59,943,151.79 | 1,530.82 |
07/14/14 | 49.91139100 | 0.06 | 0.12 | 49.79000000 | 5425 | -0.12000000 | -0.24 | -0.12000000 | 59,893,670.17 | 1,527.99 |
07/11/14 | 49.85233600 | -0.07 | -0.13 | 49.74000000 | 4064 | -0.11000000 | -0.23 | -0.11000000 | 59,822,803.31 | 1,526.57 |
07/10/14 | 49.91886700 | -0.41 | -0.82 | 49.76990000 | 12147 | -0.15000000 | -0.30 | -0.15000000 | 59,902,641.20 | 1,529.07 |
07/09/14 | 50.33171000 | -0.16 | -0.33 | 50.21000000 | 10460 | -0.12000000 | -0.24 | -0.12000000 | 60,398,053.16 | 1,538.67 |
07/08/14 | 50.49591300 | -0.92 | -1.78 | 50.30000000 | n.a. | -0.20000000 | -0.39 | -0.20000000 | 60,595,095.82 | 1,548.39 |
07/07/14 | 51.41158100 | -0.31 | -0.60 | 51.34000000 | 3586 | -0.07000000 | -0.14 | -0.07000000 | 61,693,897.33 | 1,577.26 |
07/03/14 | 51.72372000 | 0.23 | 0.45 | 51.57000000 | 6544 | -0.15000000 | -0.30 | -0.15000000 | 62,068,464.83 | 1,581.22 |
07/02/14 | 51.49008000 | 0.48 | 0.94 | 51.45000000 | 12854 | -0.04000000 | -0.08 | -0.04000000 | 61,788,096.51 | 1,576.25 |
07/01/14 | 51.00862900 | 0.52 | 1.02 | 50.98000000 | 8016 | -0.03000000 | -0.06 | -0.03000000 | 61,210,355.63 | 1,556.74 |
06/30/14 | 50.49285700 | 0.43 | 0.86 | 50.45000000 | 39447 | -0.04000000 | -0.08 | -0.04000000 | 60,591,428.57 | 1,546.38 |
06/27/14 | 50.06166200 | 0.09 | 0.17 | 50.10000000 | 38871 | 0.04000000 | 0.08 | 0.04000000 | 62,577,077.80 | 1,531.40 |
06/26/14 | 49.97463300 | 0.99 | 2.02 | 49.93000000 | 60411 | -0.04000000 | -0.09 | -0.04000000 | 62,468,291.41 | 1,529.45 |
06/25/14 | 48.98726600 | 0.27 | 0.56 | 48.80000000 | 26060 | -0.19000000 | -0.38 | -0.19000000 | 61,234,082.50 | 1,496.67 |
06/24/14 | 48.71307800 | -0.14 | -0.28 | 48.79420000 | 5398 | 0.08000000 | 0.17 | 0.08000000 | 60,891,347.81 | 1,495.06 |
06/23/14 | 48.85035200 | -0.23 | -0.46 | 48.70000000 | 25476 | -0.15000000 | -0.31 | -0.15000000 | 61,062,940.08 | 1,495.05 |
06/20/14 | 49.07787300 | 0.17 | 0.34 | 49.11000000 | 10684 | 0.03000000 | 0.07 | 0.03000000 | 61,347,342.07 | 1,500.90 |
06/19/14 | 48.90965100 | 0.43 | 0.90 | 48.83000000 | 6273 | -0.08000000 | -0.16 | -0.08000000 | 61,137,063.80 | 1,496.73 |
06/18/14 | 48.47546500 | 0.02 | 0.05 | 48.47000000 | 41294 | -0.01000000 | -0.01 | -0.01000000 | 60,594,331.54 | 1,478.58 |
06/17/14 | 48.45263500 | -0.11 | -0.22 | 48.41000000 | 24160 | -0.04000000 | -0.09 | -0.04000000 | 60,565,793.84 | 1,482.54 |
06/16/14 | 48.56170100 | -0.42 | -0.86 | 48.42000000 | 7161 | -0.14000000 | -0.29 | -0.14000000 | 60,702,127.11 | 1,485.40 |
06/13/14 | 48.98532900 | 0.45 | 0.92 | 48.92000000 | 8942 | -0.07000000 | -0.13 | -0.07000000 | 61,231,661.58 | 1,498.37 |
06/12/14 | 48.53861200 | -0.17 | -0.34 | 48.33000000 | 17102 | -0.21000000 | -0.43 | -0.21000000 | 60,673,266.01 | 1,491.44 |
06/11/14 | 48.70575400 | 0.51 | 1.05 | 48.68000000 | 59811 | -0.03000000 | -0.05 | -0.03000000 | 60,882,192.57 | 1,492.48 |
06/10/14 | 48.20022500 | -0.27 | -0.57 | 47.93000000 | 18616 | -0.27000000 | -0.56 | -0.27000000 | 60,250,282.34 | 1,473.97 |
06/09/14 | 48.47446000 | -0.69 | -1.41 | 48.33000000 | 27679 | -0.14000000 | -0.30 | -0.14000000 | 60,593,076.06 | 1,483.30 |
06/06/14 | 49.16563800 | -0.26 | -0.52 | 49.03000000 | 28933 | -0.14000000 | -0.28 | -0.14000000 | 61,457,048.65 | 1,502.01 |
06/05/14 | 49.42439700 | -0.06 | -0.12 | 49.34000000 | 24008 | -0.08000000 | -0.17 | -0.08000000 | 61,780,497.21 | 1,509.67 |
06/04/14 | 49.48348800 | 0.01 | 0.02 | 49.31000000 | 51305 | -0.17000000 | -0.35 | -0.17000000 | 64,328,535.53 | 1,511.69 |
06/03/14 | 49.47332700 | -1.05 | -2.07 | 49.52000000 | 39762 | 0.05000000 | 0.09 | 0.05000000 | 64,315,325.74 | 1,513.43 |
06/02/14 | 50.52129300 | 0.31 | 0.61 | 50.31000000 | 17850 | -0.21000000 | -0.42 | -0.21000000 | 65,677,680.97 | 1,542.10 |
05/30/14 | 50.21458300 | 0.12 | 0.24 | 50.04000000 | 17242 | -0.17000000 | -0.35 | -0.17000000 | 65,278,958.43 | 1,535.08 |
05/29/14 | 50.09619600 | -0.01 | -0.02 | 50.09000000 | 33096 | -0.01000000 | -0.01 | -0.01000000 | 65,125,055.55 | 1,530.66 |
05/28/14 | 50.10467800 | 0.05 | 0.10 | 50.10000000 | 25546 | 0.00000000 | -0.01 | 0.00000000 | 65,136,081.43 | 1,533.61 |
05/27/14 | 50.05257300 | 0.23 | 0.46 | 49.90000000 | 12593 | -0.15000000 | -0.30 | -0.15000000 | 65,068,345.46 | 1,529.74 |
05/23/14 | 49.82101100 | 0.27 | 0.56 | 49.71000000 | 21272 | -0.11000000 | -0.22 | -0.11000000 | 64,767,314.93 | 1,521.35 |
05/22/14 | 49.54601600 | 0.46 | 0.94 | 49.38000000 | 33171 | -0.17000000 | -0.34 | -0.17000000 | 64,409,821.25 | 1,514.86 |
05/21/14 | 49.08625000 | 0.84 | 1.74 | 48.90000000 | 25746 | -0.19000000 | -0.38 | -0.19000000 | 63,812,125.94 | 1,497.05 |
05/20/14 | 48.24846500 | -0.46 | -0.94 | 48.30000000 | 12024 | 0.05000000 | 0.11 | 0.05000000 | 62,723,004.68 | 1,480.28 |
05/19/14 | 48.70722600 | 0.12 | 0.24 | 48.61000000 | 28333 | -0.10000000 | -0.20 | -0.10000000 | 63,319,394.53 | 1,486.95 |
05/16/14 | 48.58951200 | 0.14 | 0.29 | 48.40000000 | 45900 | -0.19000000 | -0.39 | -0.19000000 | 63,166,366.73 | 1,484.78 |
05/15/14 | 48.44874500 | -0.38 | -0.77 | 48.28500000 | 19436 | -0.16000000 | -0.34 | -0.16000000 | 62,983,369.10 | 1,487.62 |
05/14/14 | 48.82672400 | -0.35 | -0.70 | 48.72010000 | 7081 | -0.11000000 | -0.22 | -0.11000000 | 70,798,750.46 | 1,498.37 |
05/13/14 | 49.17215000 | -0.10 | -0.20 | 48.99310000 | 16792 | -0.18000000 | -0.36 | -0.18000000 | 71,299,617.89 | 1,504.20 |
05/12/14 | 49.27112800 | 0.27 | 0.55 | 49.38000000 | 12922 | 0.11000000 | 0.22 | 0.11000000 | 71,443,136.59 | 1,503.09 |
05/09/14 | 49.00093500 | 0.65 | 1.34 | 48.93000000 | 27756 | -0.07000000 | -0.14 | -0.07000000 | 73,501,402.81 | 1,497.60 |
05/08/14 | 48.35395800 | -1.43 | -2.88 | 48.27000000 | 56111 | -0.08000000 | -0.17 | -0.08000000 | 74,948,636.29 | 1,481.74 |
05/07/14 | 49.78557400 | -0.53 | -1.05 | 49.56200000 | 242167 | -0.22000000 | -0.45 | -0.22000000 | 77,167,640.11 | 1,520.85 |
05/06/14 | 50.31537000 | -0.40 | -0.79 | 50.34000000 | 8581 | 0.02000000 | 0.05 | 0.02000000 | 77,988,823.76 | 1,544.37 |
05/05/14 | 50.71453300 | -0.10 | -0.21 | 50.59000000 | 35299 | -0.12000000 | -0.25 | -0.12000000 | 78,607,526.89 | 1,549.89 |
05/02/14 | 50.81917100 | 0.62 | 1.23 | 50.79000000 | 50468 | -0.03000000 | -0.06 | -0.03000000 | 78,769,716.16 | 1,556.99 |
05/01/14 | 50.20329400 | 0.16 | 0.31 | 49.98030000 | 104304 | -0.22000000 | -0.44 | -0.22000000 | 77,815,106.64 | 1,532.49 |
04/30/14 | 50.04671000 | 0.07 | 0.14 | 49.95000000 | 8049 | -0.10000000 | -0.19 | -0.10000000 | 80,074,736.47 | 1,528.29 |
04/29/14 | 49.97504600 | 0.34 | 0.68 | 49.98970000 | 73305 | 0.01000000 | 0.03 | 0.01000000 | 79,960,073.90 | 1,526.97 |
04/28/14 | 49.63830900 | -0.93 | -1.83 | 49.56600000 | 51055 | -0.07000000 | -0.15 | -0.07000000 | 79,421,295.54 | 1,518.71 |
04/25/14 | 50.56501600 | -1.07 | -2.06 | 50.35000000 | 78450 | -0.22000000 | -0.43 | -0.22000000 | 80,904,027.05 | 1,552.06 |
04/24/14 | 51.63020400 | 0.35 | 0.68 | 51.50000000 | 3887 | -0.13000000 | -0.25 | -0.13000000 | 82,608,327.36 | 1,580.91 |
04/23/14 | 51.28039500 | -0.61 | -1.17 | 51.25500000 | 14851 | -0.03000000 | -0.05 | -0.03000000 | 82,048,633.29 | 1,571.54 |
04/22/14 | 51.88676000 | 0.88 | 1.73 | 51.74990000 | 15915 | -0.14000000 | -0.26 | -0.14000000 | 83,018,817.07 | 1,583.92 |
04/21/14 | 51.00313500 | -0.11 | -0.21 | 50.95660000 | 13239 | -0.05000000 | -0.09 | -0.05000000 | 81,605,017.08 | 1,556.82 |
04/17/14 | 51.11154000 | 0.43 | 0.85 | 50.91000000 | 8616 | -0.20000000 | -0.39 | -0.20000000 | 81,778,464.27 | 1,561.25 |
04/16/14 | 50.67924800 | 0.41 | 0.81 | 50.59500000 | 15143 | -0.08000000 | -0.17 | -0.08000000 | 83,620,760.16 | 1,546.61 |
04/15/14 | 50.27306000 | -0.66 | -1.29 | 49.95000000 | 38783 | -0.32000000 | -0.64 | -0.32000000 | 82,950,549.21 | 1,533.76 |
04/14/14 | 50.93142700 | 0.04 | 0.09 | 50.71000000 | 23165 | -0.22000000 | -0.43 | -0.22000000 | 86,583,426.47 | 1,553.08 |
04/11/14 | 50.88744600 | -0.48 | -0.93 | 50.83000000 | 24740 | -0.06000000 | -0.11 | -0.06000000 | 86,508,659.03 | 1,562.93 |
04/10/14 | 51.36332000 | -0.51 | -0.98 | 51.48000000 | 14906 | 0.12000000 | 0.23 | 0.12000000 | 87,317,644.35 | 1,586.09 |
04/09/14 | 51.87007700 | 1.24 | 2.44 | 51.76000000 | 29156 | -0.11000000 | -0.21 | -0.11000000 | 88,179,131.08 | 1,577.95 |
04/08/14 | 50.63471800 | 0.15 | 0.29 | 50.55000000 | 99871 | -0.08000000 | -0.17 | -0.08000000 | 86,079,022.14 | 1,549.34 |
04/07/14 | 50.48912800 | -1.11 | -2.16 | 50.34000000 | 38204 | -0.15000000 | -0.30 | -0.15000000 | 85,831,518.51 | 1,548.44 |
04/04/14 | 51.60349800 | -0.89 | -1.69 | 51.60000000 | 25698 | 0.00000000 | -0.01 | 0.00000000 | 87,725,947.93 | 1,587.83 |
04/03/14 | 52.49153900 | -0.43 | -0.80 | 52.42010000 | 17018 | -0.07000000 | -0.14 | -0.07000000 | 89,235,617.85 | 1,605.62 |
04/02/14 | 52.91699300 | -0.15 | -0.28 | 52.84000000 | 7723 | -0.08000000 | -0.15 | -0.08000000 | 89,958,889.53 | 1,615.71 |
04/01/14 | 53.06589600 | 1.53 | 2.96 | 53.04000000 | 13585 | -0.03000000 | -0.05 | -0.03000000 | 90,212,024.25 | 1,618.14 |
03/31/14 | 51.53805800 | 0.77 | 1.52 | 51.57000000 | 15120 | 0.03000000 | 0.06 | 0.03000000 | 87,614,699.29 | 1,573.46 |
03/28/14 | 50.76737600 | 0.57 | 1.13 | 50.70000000 | 8981 | -0.07000000 | -0.13 | -0.07000000 | 86,304,539.32 | 1,550.15 |
03/27/14 | 50.19890700 | -0.48 | -0.95 | 50.29990000 | 26677 | 0.10000000 | 0.20 | 0.10000000 | 85,338,142.20 | 1,535.54 |
03/26/14 | 50.67885800 | -0.73 | -1.42 | 50.88000000 | 26416 | 0.20000000 | 0.40 | 0.20000000 | 81,086,173.76 | 1,554.73 |
03/25/14 | 51.40893000 | -0.42 | -0.81 | 51.33500000 | 127489 | -0.07000000 | -0.14 | -0.07000000 | 84,824,735.61 | 1,568.46 |
03/24/14 | 51.82729400 | 0.09 | 0.18 | 51.72000000 | 82366 | -0.11000000 | -0.21 | -0.11000000 | 85,515,035.45 | 1,588.01 |
03/21/14 | 51.73663000 | -0.74 | -1.42 | 51.85000000 | 12558 | 0.11000000 | 0.22 | 0.11000000 | 85,365,439.98 | 1,585.04 |
03/20/14 | 52.48142400 | -0.50 | -0.94 | 52.24000000 | 20656 | -0.24000000 | -0.46 | -0.24000000 | 86,594,350.77 | 1,599.64 |
03/19/14 | 52.97700600 | -0.88 | -1.64 | 53.04000000 | 12647 | 0.06000000 | 0.12 | 0.06000000 | 87,412,059.93 | 1,622.00 |
03/18/14 | 53.86126100 | -0.06 | -0.10 | 53.95400000 | 13334 | 0.09000000 | 0.17 | 0.09000000 | 88,871,080.81 | 1,642.48 |
03/17/14 | 53.91753300 | 1.03 | 1.94 | 53.67000000 | 36228 | -0.25000000 | -0.46 | -0.25000000 | 88,963,930.81 | 1,642.24 |
03/14/14 | 52.89194000 | -0.53 | -1.00 | 52.99000000 | 16866 | 0.10000000 | 0.19 | 0.10000000 | 87,271,701.45 | 1,619.21 |
03/13/14 | 53.42671500 | -1.05 | -1.92 | 53.44000000 | 13419 | 0.01000000 | 0.02 | 0.01000000 | 88,154,081.24 | 1,643.93 |
03/12/14 | 54.47340100 | -0.04 | -0.07 | 54.57000000 | 10082 | 0.10000000 | 0.18 | 0.10000000 | 89,881,111.88 | 1,664.19 |
03/11/14 | 54.51112600 | -0.09 | -0.16 | 54.57000000 | 16410 | 0.06000000 | 0.11 | 0.06000000 | 89,943,359.06 | 1,670.53 |
03/10/14 | 54.59675000 | -0.77 | -1.38 | 54.42000000 | 10488 | -0.18000000 | -0.32 | -0.18000000 | 90,084,638.16 | 1,666.70 |
03/07/14 | 55.36284500 | -0.56 | -0.99 | 55.48000000 | 13345 | 0.12000000 | 0.21 | 0.12000000 | 91,348,694.51 | 1,692.03 |
03/06/14 | 55.91810900 | 0.37 | 0.67 | 56.17000000 | 27845 | 0.25000000 | 0.45 | 0.25000000 | 92,264,881.19 | 1,707.70 |
03/05/14 | 55.54859400 | 0.06 | 0.11 | 55.70000000 | 24426 | 0.15000000 | 0.27 | 0.15000000 | 91,655,180.92 | 1,697.44 |
03/04/14 | 55.48813400 | 0.93 | 1.71 | 55.51000000 | 85623 | 0.02000000 | 0.04 | 0.02000000 | 91,555,421.35 | 1,689.15 |
03/03/14 | 54.55344500 | -0.49 | -0.89 | 54.48000000 | 18074 | -0.07000000 | -0.13 | -0.07000000 | 90,013,184.68 | 1,668.39 |
02/28/14 | 55.04456400 | 0.27 | 0.50 | 54.93000000 | 30780 | -0.11000000 | -0.21 | -0.11000000 | 90,823,531.56 | 1,680.13 |
02/27/14 | 54.76999200 | 0.93 | 1.72 | 54.79000000 | 30757 | 0.02000000 | 0.04 | 0.02000000 | 90,370,487.04 | 1,672.26 |
02/26/14 | 53.84128400 | 0.08 | 0.15 | 53.83000000 | 18070 | -0.01000000 | -0.02 | -0.01000000 | 88,838,119.76 | 1,649.04 |
02/25/14 | 53.75992600 | 0.29 | 0.55 | 53.69000000 | 17213 | -0.07000000 | -0.13 | -0.07000000 | 88,703,879.28 | 1,644.35 |
02/24/14 | 53.46797700 | 0.76 | 1.45 | 53.59000000 | 26373 | 0.12000000 | 0.23 | 0.12000000 | 88,222,163.18 | 1,630.57 |
02/21/14 | 52.70303100 | 0.12 | 0.23 | 52.75010000 | 5699 | 0.05000000 | 0.09 | 0.05000000 | 86,960,001.51 | 1,613.37 |
02/20/14 | 52.58235200 | 0.55 | 1.07 | 52.57770000 | 28549 | 0.00000000 | -0.01 | 0.00000000 | 86,760,880.95 | 1,601.05 |
02/19/14 | 52.02792800 | -0.51 | -0.97 | 51.82000000 | 18007 | -0.21000000 | -0.40 | -0.21000000 | 85,846,082.41 | 1,594.06 |
02/18/14 | 52.53556500 | -0.28 | -0.53 | 52.39000000 | 16058 | -0.15000000 | -0.28 | -0.15000000 | 86,683,682.46 | 1,605.42 |
02/14/14 | 52.81676900 | 0.57 | 1.09 | 52.85000000 | 13815 | 0.03000000 | 0.06 | 0.03000000 | 87,147,670.16 | 1,608.48 |
02/13/14 | 52.24500800 | -0.02 | -0.05 | 52.24000000 | 56789 | -0.01000000 | -0.01 | -0.01000000 | 86,204,264.35 | 1,591.62 |
02/12/14 | 52.26879600 | 0.07 | 0.13 | 52.26000000 | 18911 | -0.01000000 | -0.02 | -0.01000000 | 88,856,954.31 | 1,597.09 |
02/11/14 | 52.19992200 | 0.95 | 1.86 | 52.07000000 | 53278 | -0.13000000 | -0.25 | -0.13000000 | 88,739,867.78 | 1,588.89 |
02/10/14 | 51.24851400 | -0.48 | -0.92 | 51.08990000 | 16877 | -0.16000000 | -0.31 | -0.16000000 | 87,122,474.84 | 1,565.42 |
02/07/14 | 51.72671500 | 0.44 | 0.86 | 51.68000000 | 12932 | -0.05000000 | -0.09 | -0.05000000 | 87,935,415.57 | 1,572.75 |
02/06/14 | 51.28470200 | 1.77 | 3.58 | 51.26000000 | 15386 | -0.02000000 | -0.05 | -0.02000000 | 87,183,993.92 | 1,558.58 |
02/05/14 | 49.51238500 | -0.98 | -1.95 | 49.33000000 | 66685 | -0.18000000 | -0.37 | -0.18000000 | 84,171,056.16 | 1,510.89 |
02/04/14 | 50.49457600 | 0.15 | 0.31 | 50.54990000 | 16959 | 0.06000000 | 0.11 | 0.06000000 | 85,840,779.54 | 1,538.69 |
02/03/14 | 50.34062000 | -1.13 | -2.19 | 50.13000000 | 49933 | -0.21000000 | -0.42 | -0.21000000 | 85,579,054.96 | 1,554.75 |
01/31/14 | 51.47007300 | -0.01 | -0.02 | 51.61990000 | 9771 | 0.15000000 | 0.29 | 0.15000000 | 87,499,124.37 | 1,576.17 |
01/30/14 | 51.48132100 | 1.14 | 2.27 | 51.16000000 | 13136 | -0.32000000 | -0.62 | -0.32000000 | 87,518,247.29 | 1,568.01 |
01/29/14 | 50.33735500 | -0.81 | -1.59 | 50.32900000 | 31911 | -0.01000000 | -0.02 | -0.01000000 | 85,573,504.25 | 1,547.34 |
01/28/14 | 51.15195400 | 0.64 | 1.27 | 51.16160000 | 12579 | 0.01000000 | 0.02 | 0.01000000 | 86,958,322.48 | 1,560.73 |
01/27/14 | 50.51288700 | -0.12 | -0.23 | 50.55000000 | 26720 | 0.04000000 | 0.07 | 0.04000000 | 85,871,908.10 | 1,547.86 |
01/24/14 | 50.63040400 | -1.96 | -3.73 | 50.36000000 | 52558 | -0.27000000 | -0.53 | -0.27000000 | 86,071,687.08 | 1,559.88 |
01/23/14 | 52.59219500 | -0.94 | -1.75 | 52.68000000 | 34403 | 0.09000000 | 0.17 | 0.09000000 | 89,406,731.68 | 1,611.01 |
01/22/14 | 53.52964300 | -0.94 | -1.73 | 53.67000000 | 53268 | 0.14000000 | 0.26 | 0.14000000 | 88,323,911.95 | 1,635.25 |
01/21/14 | 54.47239000 | -0.21 | -0.38 | 54.67000000 | 33613 | 0.20000000 | 0.36 | 0.20000000 | 89,879,444.03 | 1,663.68 |
01/17/14 | 54.67912200 | 0.51 | 0.94 | 54.79000000 | 24037 | 0.11000000 | 0.20 | 0.11000000 | 84,752,639.10 | 1,671.95 |
01/16/14 | 54.17139300 | -0.24 | -0.44 | 54.29000000 | 13175 | 0.12000000 | 0.22 | 0.12000000 | 83,965,659.20 | 1,654.72 |
01/15/14 | 54.41011400 | 0.11 | 0.21 | 54.63650000 | 27860 | 0.23000000 | 0.42 | 0.23000000 | 84,335,677.58 | 1,658.60 |
01/14/14 | 54.29834100 | 0.55 | 1.03 | 54.51910000 | 17768 | 0.22000000 | 0.41 | 0.22000000 | 84,162,429.94 | 1,652.29 |
01/13/14 | 53.74363200 | -0.37 | -0.68 | 53.96000000 | 26720 | 0.22000000 | 0.40 | 0.22000000 | 83,302,629.86 | 1,649.31 |
01/10/14 | 54.11363300 | 0.00 | 0.01 | 54.63500000 | 44762 | 0.52000000 | 0.96 | 0.52000000 | 83,876,131.16 | 1,652.77 |
01/09/14 | 54.11014400 | -0.43 | -0.79 | 54.30000000 | 31380 | 0.19000000 | 0.35 | 0.19000000 | 83,870,724.60 | 1,652.01 |
01/08/14 | 54.54003600 | 0.44 | 0.81 | 54.76000000 | 19396 | 0.22000000 | 0.40 | 0.22000000 | 84,537,056.15 | 1,669.15 |
01/07/14 | 54.10229300 | 1.11 | 2.09 | 54.31000000 | 56480 | 0.21000000 | 0.38 | 0.21000000 | 83,858,554.28 | 1,651.30 |
01/06/14 | 52.99587300 | -0.06 | -0.12 | 53.18000000 | 15163 | 0.18000000 | 0.35 | 0.18000000 | 82,143,604.51 | 1,622.23 |
01/03/14 | 53.05853200 | 0.00 | 0.00 | 53.16000000 | 16546 | 0.10000000 | 0.19 | 0.10000000 | 82,240,725.92 | 1,621.95 |
01/02/14 | 53.05612700 | -0.08 | -0.15 | 53.12000000 | 25554 | 0.06000000 | 0.12 | 0.06000000 | 82,236,997.86 | 1,626.84 |
12/31/13 | 53.13395400 | 0.45 | 0.85 | 53.40000000 | 14050 | 0.27000000 | 0.50 | 0.27000000 | 82,357,628.85 | 1,621.89 |
12/30/13 | 52.68426800 | 0.23 | 0.44 | 52.98000000 | 12555 | 0.30000000 | 0.56 | 0.30000000 | 81,660,615.78 | 1,611.55 |
12/27/13 | 52.45573800 | -0.02 | -0.05 | 52.73800000 | 3687 | 0.28000000 | 0.54 | 0.28000000 | 81,306,395.02 | 1,603.39 |
12/26/13 | 52.48026500 | 0.30 | 0.57 | 52.67000000 | 22445 | 0.19000000 | 0.36 | 0.19000000 | 81,344,411.86 | 1,600.16 |
12/24/13 | 52.18459300 | 0.35 | 0.68 | 52.55000000 | 12479 | 0.37000000 | 0.70 | 0.37000000 | 80,886,119.65 | 1,595.17 |
12/23/13 | 51.83199700 | -0.05 | -0.10 | 52.05000000 | 24003 | 0.22000000 | 0.42 | 0.22000000 | 80,339,596.05 | 1,583.10 |
12/20/13 | 51.88513700 | -0.15 | -0.29 | 51.96000000 | 17273 | 0.07000000 | 0.14 | 0.07000000 | 80,421,962.58 | 1,568.32 |
12/19/13 | 52.03796800 | -0.68 | -1.30 | 52.31000000 | 37740 | 0.27000000 | 0.52 | 0.27000000 | 80,658,850.54 | 1,574.39 |
12/18/13 | 52.72156900 | 0.47 | 0.90 | 52.97000000 | 18241 | 0.25000000 | 0.47 | 0.25000000 | 79,082,354.39 | 1,586.05 |
12/17/13 | 52.24966900 | -0.09 | -0.17 | 52.33000000 | 21788 | 0.08000000 | 0.15 | 0.08000000 | 78,374,504.89 | 1,582.86 |
12/16/13 | 52.33997400 | 0.83 | 1.60 | 52.31000000 | 28052 | -0.03000000 | -0.06 | -0.03000000 | 75,892,963.55 | 1,579.09 |
12/13/13 | 51.51466400 | 0.19 | 0.37 | 51.59000000 | 8168 | 0.08000000 | 0.15 | 0.08000000 | 74,696,263.88 | 1,559.87 |
12/12/13 | 51.32647900 | 0.32 | 0.62 | 51.29000000 | 11327 | -0.04000000 | -0.07 | -0.04000000 | 74,423,394.79 | 1,553.96 |
12/11/13 | 51.00848500 | -0.46 | -0.89 | 51.17000000 | 47923 | 0.16000000 | 0.32 | 0.16000000 | 73,962,303.75 | 1,549.24 |
12/10/13 | 51.46462700 | -0.21 | -0.40 | 51.84800000 | 69979 | 0.38000000 | 0.74 | 0.38000000 | 74,623,709.28 | 1,559.79 |
12/09/13 | 51.67056500 | 0.45 | 0.87 | 51.85000000 | 31918 | 0.18000000 | 0.35 | 0.18000000 | 74,922,319.54 | 1,563.64 |
12/06/13 | 51.22350000 | 0.43 | 0.84 | 51.48000000 | 29560 | 0.26000000 | 0.50 | 0.26000000 | 74,274,075.23 | 1,544.56 |
12/05/13 | 50.79653700 | 0.27 | 0.53 | 50.85000000 | 17281 | 0.05000000 | 0.11 | 0.05000000 | 73,654,979.08 | 1,539.16 |
12/04/13 | 50.52921100 | 0.29 | 0.57 | 50.73900000 | 43364 | 0.21000000 | 0.42 | 0.21000000 | 73,267,356.95 | 1,530.53 |
12/03/13 | 50.24375200 | 0.02 | 0.04 | 50.25000000 | 8752 | 0.01000000 | 0.01 | 0.01000000 | 72,853,441.24 | 1,523.42 |
12/02/13 | 50.22395100 | 0.19 | 0.39 | 50.13000000 | 26716 | -0.09000000 | -0.19 | -0.09000000 | 72,824,730.19 | 1,521.12 |
11/29/13 | 50.02927200 | 0.15 | 0.31 | 50.10000000 | 10234 | 0.07000000 | 0.14 | 0.07000000 | 72,542,445.76 | 1,515.02 |
11/27/13 | 49.87553200 | 0.63 | 1.29 | 49.91000000 | 12520 | 0.03000000 | 0.07 | 0.03000000 | 72,319,521.76 | 1,507.74 |
11/26/13 | 49.24163700 | -0.00 | -0.00 | 49.31000000 | 27599 | 0.07000000 | 0.14 | 0.07000000 | 71,400,374.55 | 1,491.22 |
11/25/13 | 49.24307200 | 0.01 | 0.02 | 49.28000000 | 12050 | 0.04000000 | 0.07 | 0.04000000 | 71,402,454.64 | 1,491.82 |
11/22/13 | 49.23389100 | 0.12 | 0.25 | 49.32000000 | 5253 | 0.09000000 | 0.17 | 0.09000000 | 71,389,142.10 | 1,486.31 |
11/21/13 | 49.11343700 | 0.33 | 0.69 | 49.24000000 | 22754 | 0.13000000 | 0.26 | 0.13000000 | 71,214,484.96 | 1,481.90 |
11/20/13 | 48.77854800 | -0.36 | -0.73 | 48.63000000 | 14990 | -0.15000000 | -0.30 | -0.15000000 | 70,728,895.62 | 1,477.00 |
11/19/13 | 49.13795200 | -0.81 | -1.63 | 49.27900000 | 21018 | 0.14000000 | 0.29 | 0.14000000 | 71,250,031.20 | 1,486.86 |
11/18/13 | 49.94988300 | 0.24 | 0.48 | 50.10000000 | 26917 | 0.15000000 | 0.30 | 0.15000000 | 72,427,330.88 | 1,511.22 |
11/15/13 | 49.71374000 | 0.22 | 0.44 | 49.98000000 | 15956 | 0.27000000 | 0.54 | 0.27000000 | 72,084,923.51 | 1,501.94 |
11/14/13 | 49.49392900 | 0.03 | 0.05 | 49.69500000 | 28285 | 0.20000000 | 0.41 | 0.20000000 | 71,766,198.49 | 1,495.34 |
11/13/13 | 49.46743700 | 0.15 | 0.31 | 49.54000000 | 13097 | 0.07000000 | 0.15 | 0.07000000 | 71,727,783.92 | 1,492.43 |
11/12/13 | 49.31374200 | -0.12 | -0.24 | 49.17000000 | 16109 | -0.14000000 | -0.29 | -0.14000000 | 71,504,926.63 | 1,492.68 |
11/11/13 | 49.43453700 | 0.10 | 0.20 | 49.42990000 | 14213 | 0.00000000 | -0.01 | 0.00000000 | 71,680,079.33 | 1,495.18 |
11/08/13 | 49.33416800 | 0.38 | 0.78 | 49.07000000 | 156707 | -0.26000000 | -0.54 | -0.26000000 | 71,534,544.89 | 1,487.13 |
11/07/13 | 48.95288900 | -1.07 | -2.14 | 48.79000000 | 151166 | -0.16000000 | -0.33 | -0.16000000 | 70,981,690.28 | 1,487.55 |
11/06/13 | 50.02142400 | 0.42 | 0.84 | 50.05000000 | 8544 | 0.03000000 | 0.06 | 0.03000000 | 72,531,065.29 | 1,511.89 |
11/05/13 | 49.60597600 | -0.20 | -0.40 | 49.64000000 | 17407 | 0.03000000 | 0.07 | 0.03000000 | 71,928,665.39 | 1,502.34 |
11/04/13 | 49.80473200 | -0.01 | -0.02 | 49.98600000 | 86351 | 0.18000000 | 0.36 | 0.18000000 | 72,216,862.01 | 1,505.68 |
11/01/13 | 49.81611200 | 0.17 | 0.34 | 50.01000000 | 40152 | 0.19000000 | 0.39 | 0.19000000 | 69,742,557.42 | 1,506.02 |
10/31/13 | 49.64650400 | -0.70 | -1.39 | 49.73000000 | 35533 | 0.08000000 | 0.17 | 0.08000000 | 69,505,105.60 | 1,502.29 |
10/30/13 | 50.34384100 | 0.43 | 0.85 | 50.42000000 | 17074 | 0.08000000 | 0.15 | 0.08000000 | 70,481,378.14 | 1,525.56 |
10/29/13 | 49.91816500 | -0.28 | -0.56 | 49.93000000 | 18604 | 0.01000000 | 0.02 | 0.01000000 | 64,893,615.71 | 1,507.06 |
10/28/13 | 50.19810300 | -0.38 | -0.76 | 50.36000000 | 20012 | 0.16000000 | 0.32 | 0.16000000 | 65,257,534.68 | 1,519.34 |
10/25/13 | 50.58021700 | -0.15 | -0.30 | 50.76000000 | 23427 | 0.18000000 | 0.36 | 0.18000000 | 65,754,282.48 | 1,526.89 |
10/24/13 | 50.73008800 | 0.50 | 0.99 | 50.83000000 | 19158 | 0.10000000 | 0.20 | 0.10000000 | 60,876,106.29 | 1,536.14 |
10/23/13 | 50.23336900 | -0.57 | -1.12 | 50.25000000 | 38302 | 0.02000000 | 0.03 | 0.02000000 | 60,280,043.20 | 1,519.39 |
10/22/13 | 50.79988500 | -0.71 | -1.38 | 51.05000000 | 54930 | 0.25000000 | 0.49 | 0.25000000 | 60,959,862.75 | 1,533.10 |
10/21/13 | 51.51015600 | 0.35 | 0.68 | 51.57500000 | 119911 | 0.06000000 | 0.13 | 0.06000000 | 61,812,187.85 | 1,558.33 |
10/18/13 | 51.16326900 | 1.05 | 2.10 | 51.23000000 | 85158 | 0.07000000 | 0.13 | 0.07000000 | 61,395,923.52 | 1,545.16 |
10/17/13 | 50.10852800 | 0.38 | 0.77 | 50.24000000 | 29449 | 0.13000000 | 0.26 | 0.13000000 | 60,130,233.97 | 1,511.03 |
10/16/13 | 49.72630400 | 0.36 | 0.73 | 49.83000000 | 11409 | 0.10000000 | 0.21 | 0.10000000 | 59,671,564.96 | 1,499.02 |
10/15/13 | 49.36461400 | 0.30 | 0.61 | 49.49000000 | 37248 | 0.13000000 | 0.25 | 0.13000000 | 59,237,537.75 | 1,496.10 |
10/14/13 | 49.06490200 | 0.13 | 0.26 | 49.34000000 | 18517 | 0.28000000 | 0.56 | 0.28000000 | 58,877,882.57 | 1,478.36 |
10/11/13 | 48.93859800 | 0.52 | 1.08 | 49.15000000 | 18129 | 0.21000000 | 0.43 | 0.21000000 | 58,726,317.90 | 1,476.18 |
10/10/13 | 48.41575100 | 0.64 | 1.35 | 48.66000000 | 19910 | 0.24000000 | 0.50 | 0.24000000 | 58,098,902.25 | 1,456.52 |
10/09/13 | 47.77316200 | 0.01 | 0.02 | 47.85000000 | 21862 | 0.08000000 | 0.16 | 0.08000000 | 57,327,794.50 | 1,444.93 |
10/08/13 | 47.76283900 | -0.35 | -0.73 | 47.71000000 | 16595 | -0.05000000 | -0.11 | -0.05000000 | 57,315,406.88 | 1,449.66 |
10/07/13 | 48.11227100 | -0.26 | -0.55 | 48.20000000 | 9428 | 0.09000000 | 0.18 | 0.09000000 | 57,734,726.10 | 1,455.11 |
10/04/13 | 48.37599800 | 0.13 | 0.27 | 48.45000000 | 22411 | 0.07000000 | 0.15 | 0.07000000 | 58,051,198.74 | 1,459.25 |
10/03/13 | 48.24776200 | 0.21 | 0.44 | 48.34000000 | 22411 | 0.09000000 | 0.19 | 0.09000000 | 57,897,314.45 | 1,461.17 |
10/02/13 | 48.03555400 | 0.27 | 0.57 | 48.21000000 | 13529 | 0.17000000 | 0.36 | 0.17000000 | 57,642,665.37 | 1,449.85 |
10/01/13 | 47.76365200 | 0.28 | 0.59 | 47.96000000 | 4525 | 0.20000000 | 0.41 | 0.20000000 | 57,316,383.14 | 1,442.89 |
09/30/13 | 47.48541500 | -0.04 | -0.09 | 47.41000000 | 8025 | -0.08000000 | -0.16 | -0.08000000 | 56,982,499.16 | 1,434.98 |
09/27/13 | 47.52852400 | -0.23 | -0.48 | 47.46000000 | 8911 | -0.07000000 | -0.14 | -0.07000000 | 57,034,229.06 | 1,439.04 |
09/26/13 | 47.75637700 | 0.16 | 0.33 | 47.73800000 | 10126 | -0.02000000 | -0.04 | -0.02000000 | 57,307,652.75 | 1,443.02 |
09/25/13 | 47.59769800 | 0.22 | 0.46 | 47.52800000 | 15439 | -0.07000000 | -0.15 | -0.07000000 | 57,117,238.22 | 1,439.91 |
09/24/13 | 47.37867100 | 0.06 | 0.12 | 47.40000000 | 10371 | 0.02000000 | 0.05 | 0.02000000 | 56,854,405.67 | 1,433.24 |
09/23/13 | 47.32154400 | -0.08 | -0.16 | 47.40080000 | 19075 | 0.08000000 | 0.17 | 0.08000000 | 56,785,852.83 | 1,432.89 |
09/20/13 | 47.39714700 | -0.28 | -0.59 | 47.43040000 | 109627 | 0.03000000 | 0.07 | 0.03000000 | 56,876,576.71 | 1,437.16 |
09/19/13 | 47.67653700 | 0.56 | 1.19 | 47.81010000 | 26820 | 0.13000000 | 0.28 | 0.13000000 | 57,211,844.72 | 1,442.10 |
09/18/13 | 47.11517800 | 0.16 | 0.34 | 47.81500000 | 4159 | 0.70000000 | 1.49 | 0.70000000 | 56,538,214.06 | 1,416.08 |
09/17/13 | 46.95645400 | 0.12 | 0.26 | 47.00720000 | 8546 | 0.05000000 | 0.11 | 0.05000000 | 56,347,745.43 | 1,416.87 |
09/16/13 | 46.83350600 | 0.59 | 1.28 | 46.90000000 | 19369 | 0.07000000 | 0.14 | 0.07000000 | 56,200,207.89 | 1,416.77 |
09/13/13 | 46.23950300 | 0.01 | 0.02 | 46.40990000 | 4574 | 0.17000000 | 0.37 | 0.17000000 | 55,487,403.77 | 1,397.09 |
09/12/13 | 46.23250800 | -0.19 | -0.41 | 46.12000000 | 29387 | -0.11000000 | -0.24 | -0.11000000 | 55,479,010.71 | 1,398.93 |
09/11/13 | 46.42236000 | 0.46 | 0.99 | 46.54000000 | 15955 | 0.12000000 | 0.25 | 0.12000000 | 55,706,832.74 | 1,401.43 |
09/10/13 | 45.96605500 | 0.81 | 1.80 | 46.09000000 | 38131 | 0.12000000 | 0.27 | 0.12000000 | 55,159,266.11 | 1,387.49 |
09/09/13 | 45.15414800 | 0.89 | 2.00 | 45.41000000 | 23458 | 0.26000000 | 0.57 | 0.26000000 | 54,184,978.12 | 1,361.55 |
09/06/13 | 44.26894400 | 0.17 | 0.38 | 44.44000000 | 5473 | 0.17000000 | 0.39 | 0.17000000 | 53,122,733.33 | 1,337.98 |
09/05/13 | 44.10048900 | 0.02 | 0.05 | 44.19530000 | 8229 | 0.09000000 | 0.21 | 0.09000000 | 52,920,587.44 | 1,333.09 |
09/04/13 | 44.07920800 | 0.20 | 0.45 | 44.16990000 | 4592 | 0.09000000 | 0.21 | 0.09000000 | 52,895,050.09 | 1,329.96 |
09/03/13 | 43.87988700 | 0.84 | 1.95 | 43.78000000 | 5422 | -0.10000000 | -0.23 | -0.10000000 | 52,655,865.10 | 1,328.90 |
08/30/13 | 43.04193900 | 0.08 | 0.19 | 42.98000000 | 4897 | -0.06000000 | -0.14 | -0.06000000 | 51,650,327.50 | 1,303.43 |
08/29/13 | 42.96048300 | 0.35 | 0.83 | 42.91000000 | 4897 | -0.05000000 | -0.12 | -0.05000000 | 51,552,580.33 | 1,298.38 |
08/28/13 | 42.60707000 | -0.02 | -0.05 | 42.62000000 | 5701 | 0.01000000 | 0.03 | 0.01000000 | 51,128,484.28 | 1,287.77 |
08/27/13 | 42.62824400 | -0.58 | -1.34 | 42.48000000 | 3170 | -0.15000000 | -0.35 | -0.15000000 | 51,153,893.61 | 1,294.31 |
08/26/13 | 43.20643000 | -0.06 | -0.13 | 43.10000000 | 4094 | -0.11000000 | -0.25 | -0.11000000 | 51,847,716.77 | 1,308.26 |
08/23/13 | 43.26424300 | 0.38 | 0.88 | 43.25000000 | 11847 | -0.01000000 | -0.03 | -0.01000000 | 51,917,092.01 | 1,305.51 |
08/22/13 | 42.88635200 | 0.27 | 0.62 | 42.81200000 | 5033 | -0.07000000 | -0.17 | -0.07000000 | 51,463,623.55 | 1,292.58 |
08/21/13 | 42.62057600 | -0.21 | -0.49 | 42.54000000 | 2368 | -0.08000000 | -0.19 | -0.08000000 | 51,144,692.15 | 1,290.11 |
08/20/13 | 42.83082500 | -0.16 | -0.38 | 42.75000000 | 6000 | -0.08000000 | -0.19 | -0.08000000 | 51,396,991.13 | 1,292.99 |
08/19/13 | 42.99218700 | 0.01 | 0.03 | 42.76280000 | 1410 | -0.23000000 | -0.53 | -0.23000000 | 51,590,624.76 | 1,302.45 |
08/16/13 | 42.97835300 | 0.25 | 0.59 | 42.79000000 | 8975 | -0.19000000 | -0.44 | -0.19000000 | 51,574,024.34 | 1,300.05 |
08/15/13 | 42.72723400 | -0.49 | -1.13 | 42.80000000 | 23316 | 0.07000000 | 0.17 | 0.07000000 | 51,272,681.33 | 1,296.92 |
08/14/13 | 43.21443200 | -0.03 | -0.07 | 43.29000000 | 12861 | 0.08000000 | 0.17 | 0.08000000 | 51,857,318.94 | 1,307.48 |
08/13/13 | 43.24289700 | 0.32 | 0.74 | 43.30000000 | 42600 | 0.06000000 | 0.13 | 0.06000000 | 51,891,477.40 | 1,305.65 |
08/12/13 | 42.92633000 | 0.18 | 0.42 | 42.90000000 | 3124 | -0.03000000 | -0.06 | -0.03000000 | 51,511,596.18 | 1,295.90 |
08/09/13 | 42.74755400 | -0.24 | -0.55 | 42.66000000 | 2249 | -0.09000000 | -0.20 | -0.09000000 | 51,297,065.78 | 1,292.19 |
08/08/13 | 42.98278800 | 0.42 | 0.98 | 43.01000000 | 7867 | 0.03000000 | 0.06 | 0.03000000 | 51,579,346.54 | 1,297.75 |
08/07/13 | 42.56703200 | -0.19 | -0.43 | 42.57900000 | 880 | 0.01000000 | 0.03 | 0.01000000 | 51,080,438.63 | 1,287.12 |
08/06/13 | 42.75212300 | -0.15 | -0.35 | 42.66000000 | 1732 | -0.09000000 | -0.22 | -0.09000000 | 51,302,547.70 | 1,294.01 |
08/05/13 | 42.90187300 | 0.09 | 0.22 | 42.84000000 | 2600 | -0.06000000 | -0.14 | -0.06000000 | 51,482,247.94 | 1,296.83 |
08/02/13 | 42.80724200 | 0.00 | 0.00 | 42.95000000 | 11715 | 0.14000000 | 0.33 | 0.14000000 | 51,368,690.88 | 1,293.77 |
08/01/13 | 42.80542300 | 0.82 | 1.95 | 42.86000000 | 18062 | 0.05000000 | 0.13 | 0.05000000 | 51,366,508.27 | 1,290.74 |
07/31/13 | 41.98465700 | 0.00 | 0.01 | 41.94000000 | 4815 | -0.04000000 | -0.11 | -0.04000000 | 50,381,588.59 | 1,269.36 |
07/30/13 | 41.98142700 | 0.41 | 1.00 | 41.89000000 | 9111 | -0.09000000 | -0.22 | -0.09000000 | 50,377,713.57 | 1,270.52 |
07/29/13 | 41.56782100 | -0.24 | -0.57 | 41.56900000 | 2562 | 0.00000000 | 0.00 | 0.00000000 | 49,881,385.49 | 1,256.95 |
07/26/13 | 41.80460600 | -0.15 | -0.35 | 41.90000000 | 2310 | 0.10000000 | 0.23 | 0.10000000 | 50,165,528.18 | 1,263.83 |
07/25/13 | 41.95190500 | -0.23 | -0.54 | 42.07000000 | 16276 | 0.12000000 | 0.28 | 0.12000000 | 50,342,286.76 | 1,267.26 |
07/24/13 | 42.18064000 | 0.02 | 0.05 | 42.04000000 | 2867 | -0.14000000 | -0.33 | -0.14000000 | 50,616,768.73 | 1,276.59 |
07/23/13 | 42.16097700 | -0.06 | -0.13 | 42.25000000 | 7730 | 0.09000000 | 0.21 | 0.09000000 | 50,593,172.81 | 1,274.92 |
07/22/13 | 42.21736800 | 0.11 | 0.25 | 42.29000000 | 5196 | 0.07000000 | 0.17 | 0.07000000 | 50,660,841.79 | 1,275.35 |
07/19/13 | 42.11232700 | 0.01 | 0.02 | 42.11000000 | 6321 | 0.00000000 | -0.01 | 0.00000000 | 50,534,793.20 | 1,269.81 |
07/18/13 | 42.10335600 | 0.38 | 0.90 | 41.98000000 | 26012 | -0.12000000 | -0.29 | -0.12000000 | 50,524,027.59 | 1,269.35 |
07/17/13 | 41.72706400 | 0.23 | 0.56 | 41.78000000 | 6149 | 0.05000000 | 0.13 | 0.05000000 | 50,072,477.82 | 1,259.49 |
07/16/13 | 41.49621700 | 0.12 | 0.29 | 41.59000000 | 3076 | 0.09000000 | 0.23 | 0.09000000 | 49,795,460.79 | 1,255.21 |
07/15/13 | 41.37604200 | 0.04 | 0.11 | 41.41000000 | 6127 | 0.03000000 | 0.08 | 0.03000000 | 49,651,251.44 | 1,248.44 |
07/12/13 | 41.33260300 | -0.12 | -0.29 | 41.23000000 | 4531 | -0.10000000 | -0.25 | -0.10000000 | 49,599,124.10 | 1,247.38 |
07/11/13 | 41.45429500 | 0.90 | 2.21 | 41.70000000 | 37045 | 0.25000000 | 0.59 | 0.25000000 | 49,745,154.98 | 1,250.79 |
07/10/13 | 40.55725700 | 0.35 | 0.88 | 40.44000000 | 3426 | -0.12000000 | -0.29 | -0.12000000 | 48,668,709.27 | 1,225.17 |
07/09/13 | 40.20473400 | -0.16 | -0.41 | 40.32000000 | 19569 | 0.12000000 | 0.29 | 0.12000000 | 48,245,681.08 | 1,214.04 |
07/08/13 | 40.36896000 | -0.05 | -0.13 | 40.46000000 | 13588 | 0.09000000 | 0.23 | 0.09000000 | 48,442,752.21 | 1,217.75 |
07/05/13 | 40.42105100 | 0.31 | 0.77 | 40.42000000 | 2295 | 0.00000000 | 0.00 | 0.00000000 | 48,505,261.66 | 1,220.27 |
07/03/13 | 40.11389900 | -0.41 | -1.00 | 40.34000000 | 100 | 0.23000000 | 0.56 | 0.23000000 | 48,136,679.70 | 1,209.06 |
07/02/13 | 40.52079700 | -0.16 | -0.39 | 40.26000000 | 7504 | -0.26000000 | -0.64 | -0.26000000 | 48,624,957.05 | 1,224.23 |
07/01/13 | 40.67853300 | 0.44 | 1.09 | 40.59000000 | 10783 | -0.09000000 | -0.22 | -0.09000000 | 48,814,240.17 | 1,228.67 |
06/28/13 | 40.24142200 | -0.01 | -0.02 | 40.33000000 | 30885 | 0.09000000 | 0.22 | 0.09000000 | 48,289,706.90 | 1,218.29 |
06/27/13 | 40.24971600 | 0.37 | 0.93 | 40.33950000 | 27088 | 0.09000000 | 0.22 | 0.09000000 | 48,299,659.47 | 1,212.57 |
06/26/13 | 39.87782800 | 0.71 | 1.81 | 39.97000000 | 5241 | 0.09000000 | 0.23 | 0.09000000 | 47,853,394.21 | 1,200.50 |
06/25/13 | 39.16720100 | 0.51 | 1.31 | 39.29000000 | 18460 | 0.12000000 | 0.31 | 0.12000000 | 47,000,641.82 | 1,179.68 |
06/24/13 | 38.65900600 | -1.18 | -2.97 | 38.51990000 | 31983 | -0.14000000 | -0.36 | -0.14000000 | 46,390,807.85 | 1,169.35 |
06/21/13 | 39.84149400 | -0.79 | -1.94 | 39.78290000 | 72162 | -0.06000000 | -0.15 | -0.06000000 | 47,809,793.45 | 1,202.63 |
06/20/13 | 40.62879200 | -1.68 | -3.98 | 40.33000000 | 16826 | -0.30000000 | -0.74 | -0.30000000 | 48,754,550.45 | 1,235.13 |
06/19/13 | 42.31369300 | -0.39 | -0.90 | 42.00000000 | 11027 | -0.31000000 | -0.74 | -0.31000000 | 50,776,432.03 | 1,282.61 |
06/18/13 | 42.69988700 | 0.53 | 1.25 | 42.75000000 | 53341 | 0.05000000 | 0.12 | 0.05000000 | 51,239,865.55 | 1,286.64 |
06/17/13 | 42.17215100 | 0.32 | 0.76 | 42.08900000 | 6397 | -0.08000000 | -0.20 | -0.08000000 | 50,606,581.33 | 1,273.55 |
06/14/13 | 41.85413500 | 0.01 | 0.01 | 41.71000000 | 6206 | -0.14000000 | -0.34 | -0.14000000 | 50,224,962.80 | 1,266.88 |
06/13/13 | 41.84866100 | 0.10 | 0.25 | 41.97000000 | 260970 | 0.12000000 | 0.29 | 0.12000000 | 50,218,394.06 | 1,254.69 |
06/12/13 | 41.74582400 | 0.00 | 0.00 | 41.54100000 | 3020 | -0.20000000 | -0.49 | -0.20000000 | 60,531,445.91 | 1,267.11 |
06/11/13 | 41.74419400 | -0.67 | -1.59 | 41.62000000 | 2379 | -0.12000000 | -0.30 | -0.12000000 | 60,529,082.29 | 1,264.58 |
06/10/13 | 42.41705300 | 0.32 | 0.77 | 42.34000000 | 3247 | -0.08000000 | -0.18 | -0.08000000 | 61,504,728.20 | 1,280.12 |
06/07/13 | 42.09269900 | 0.46 | 1.11 | 41.94100000 | 7550 | -0.15000000 | -0.36 | -0.15000000 | 61,034,413.94 | 1,264.81 |
06/06/13 | 41.63125100 | -0.03 | -0.06 | 41.56000000 | 9160 | -0.07000000 | -0.17 | -0.07000000 | 60,365,314.03 | 1,256.09 |
06/05/13 | 41.65787200 | -0.83 | -1.96 | 41.56600000 | 26419 | -0.09000000 | -0.22 | -0.09000000 | 60,403,915.17 | 1,262.65 |
06/04/13 | 42.49088800 | -0.07 | -0.16 | 42.33100000 | 4390 | -0.16000000 | -0.38 | -0.16000000 | 61,611,787.64 | 1,284.29 |
06/03/13 | 42.55931400 | 0.40 | 0.95 | 42.50000000 | 9615 | -0.06000000 | -0.14 | -0.06000000 | 61,711,006.73 | 1,283.21 |
05/31/13 | 42.15867400 | -0.35 | -0.83 | 41.91000000 | 6490 | -0.25000000 | -0.59 | -0.25000000 | 61,130,078.63 | 1,277.57 |
05/30/13 | 42.51231900 | 0.06 | 0.13 | 42.42000000 | 13446 | -0.09000000 | -0.22 | -0.09000000 | 61,642,863.84 | 1,281.30 |
05/29/13 | 42.45664400 | -0.19 | -0.45 | 42.33000000 | 22014 | -0.13000000 | -0.30 | -0.13000000 | 61,562,135.24 | 1,282.80 |
05/28/13 | 42.64805500 | 0.36 | 0.86 | 42.59000000 | 15133 | -0.06000000 | -0.14 | -0.06000000 | 61,839,680.81 | 1,288.70 |
05/24/13 | 42.28536400 | -0.08 | -0.18 | 42.06000000 | 15610 | -0.23000000 | -0.53 | -0.23000000 | 61,313,778.30 | 1,274.63 |
05/23/13 | 42.36070500 | -0.68 | -1.59 | 42.34000000 | 33193 | -0.02000000 | -0.05 | -0.02000000 | 61,423,022.88 | 1,274.33 |
05/22/13 | 43.04434400 | -0.59 | -1.35 | 42.84100000 | 61494 | -0.20000000 | -0.47 | -0.20000000 | 62,414,299.66 | 1,300.98 |
05/21/13 | 43.63267400 | -0.12 | -0.28 | 43.65000000 | 381421 | 0.02000000 | 0.04 | 0.02000000 | 61,085,744.47 | 1,314.27 |
05/20/13 | 43.75374200 | 0.31 | 0.73 | 43.82000000 | 9468 | 0.07000000 | 0.15 | 0.07000000 | 52,504,491.02 | 1,318.38 |
05/17/13 | 43.43879500 | 0.25 | 0.59 | 43.46000000 | 8086 | 0.02000000 | 0.05 | 0.02000000 | 52,126,554.09 | 1,305.30 |
05/16/13 | 43.18483100 | -0.36 | -0.82 | 43.19990000 | 19005 | 0.02000000 | 0.03 | 0.02000000 | 51,821,797.35 | 1,302.66 |
05/15/13 | 43.54116600 | -0.25 | -0.56 | 43.50400000 | 28522 | -0.04000000 | -0.09 | -0.04000000 | 52,249,399.80 | 1,309.75 |
05/14/13 | 43.78797500 | 0.25 | 0.57 | 43.78900000 | 19824 | 0.00000000 | 0.00 | 0.00000000 | 52,545,570.18 | 1,314.86 |
05/13/13 | 43.54135500 | 0.22 | 0.50 | 43.52000000 | 21690 | -0.02000000 | -0.05 | -0.02000000 | 52,249,626.23 | 1,310.31 |
05/10/13 | 43.32598200 | 0.04 | 0.09 | 43.33000000 | 11365 | 0.00000000 | 0.01 | 0.00000000 | 51,991,178.89 | 1,305.04 |
05/09/13 | 43.28795900 | -0.06 | -0.14 | 43.23800000 | 8439 | -0.05000000 | -0.12 | -0.05000000 | 51,945,551.22 | 1,303.71 |
05/08/13 | 43.34817900 | 0.42 | 0.98 | 43.35200000 | 10688 | 0.00000000 | 0.01 | 0.00000000 | 52,017,815.58 | 1,303.69 |
05/07/13 | 42.92703500 | 0.32 | 0.76 | 43.01000000 | 7343 | 0.08000000 | 0.19 | 0.08000000 | 51,512,442.08 | 1,290.87 |
05/06/13 | 42.60366500 | 0.40 | 0.94 | 42.73000000 | 13772 | 0.13000000 | 0.30 | 0.13000000 | 51,124,398.60 | 1,282.00 |
05/03/13 | 42.20742200 | 0.20 | 0.48 | 42.34000000 | 12918 | 0.13000000 | 0.31 | 0.13000000 | 50,648,907.27 | 1,266.44 |
05/02/13 | 42.00462400 | 0.08 | 0.18 | 42.11900000 | 3797 | 0.11000000 | 0.27 | 0.11000000 | 50,405,548.86 | 1,263.12 |
05/01/13 | 41.92747900 | -0.24 | -0.56 | 41.87900000 | 4536 | -0.05000000 | -0.12 | -0.05000000 | 50,312,975.17 | 1,265.92 |
04/30/13 | 42.16343400 | 0.08 | 0.20 | 42.20900000 | 10642 | 0.05000000 | 0.11 | 0.05000000 | 50,596,120.89 | 1,269.35 |
04/29/13 | 42.08136300 | 0.24 | 0.58 | 42.20880000 | 10503 | 0.13000000 | 0.30 | 0.13000000 | 50,497,636.22 | 1,266.05 |
04/26/13 | 41.83689900 | 0.13 | 0.31 | 41.80000000 | 8526 | -0.04000000 | -0.09 | -0.04000000 | 50,204,278.80 | 1,260.91 |
04/25/13 | 41.70562800 | 1.01 | 2.48 | 41.72720000 | 25369 | 0.02000000 | 0.05 | 0.02000000 | 50,046,754.22 | 1,255.81 |
04/24/13 | 40.69784900 | 0.28 | 0.70 | 40.83900000 | 8637 | 0.14000000 | 0.35 | 0.14000000 | 48,837,419.35 | 1,226.99 |
04/23/13 | 40.41489100 | 0.47 | 1.17 | 40.39300000 | 15131 | -0.02000000 | -0.05 | -0.02000000 | 48,497,869.88 | 1,212.17 |
04/22/13 | 39.94913600 | 0.32 | 0.80 | 39.97600000 | 8414 | 0.03000000 | 0.07 | 0.03000000 | 47,938,963.75 | 1,202.50 |
04/19/13 | 39.63042700 | 0.46 | 1.17 | 39.52200000 | 8634 | -0.11000000 | -0.27 | -0.11000000 | 47,556,513.19 | 1,192.18 |
04/18/13 | 39.17226000 | -0.12 | -0.30 | 39.15000000 | 7704 | -0.02000000 | -0.06 | -0.02000000 | 47,006,712.87 | 1,182.46 |
04/17/13 | 39.29106300 | -0.50 | -1.25 | 39.14100000 | 4715 | -0.15000000 | -0.38 | -0.15000000 | 47,149,276.14 | 1,187.70 |
04/16/13 | 39.79007900 | 0.55 | 1.41 | 39.74000000 | 3026 | -0.05000000 | -0.13 | -0.05000000 | 47,748,095.58 | 1,194.18 |
04/15/13 | 39.23705900 | -1.05 | -2.62 | 39.01100000 | 8094 | -0.23000000 | -0.58 | -0.23000000 | 47,084,471.20 | 1,189.77 |
04/12/13 | 40.29125400 | -0.05 | -0.12 | 40.22650000 | 47386 | -0.06000000 | -0.16 | -0.06000000 | 48,349,505.70 | 1,214.04 |
04/11/13 | 40.33948500 | 0.16 | 0.40 | 40.30200000 | 6308 | -0.04000000 | -0.09 | -0.04000000 | 48,407,383.08 | 1,214.26 |
04/10/13 | 40.17844900 | 0.53 | 1.34 | 40.12000000 | 8546 | -0.06000000 | -0.15 | -0.06000000 | 48,214,139.96 | 1,206.37 |
04/09/13 | 39.64817200 | 0.39 | 1.00 | 39.77000000 | 4370 | 0.12000000 | 0.31 | 0.12000000 | 47,577,807.56 | 1,193.34 |
04/08/13 | 39.25684900 | 0.55 | 1.41 | 39.24000000 | 12067 | -0.02000000 | -0.04 | -0.02000000 | 47,108,219.67 | 1,179.60 |
04/05/13 | 38.70968400 | -0.73 | -1.85 | 38.80000000 | 18201 | 0.09000000 | 0.23 | 0.09000000 | 46,451,621.85 | 1,165.72 |
04/04/13 | 39.43752700 | -0.03 | -0.08 | 39.27010000 | 6833 | -0.17000000 | -0.42 | -0.17000000 | 47,325,032.50 | 1,186.15 |
04/03/13 | 39.46876000 | -0.42 | -1.06 | 39.32500000 | 7273 | -0.14000000 | -0.36 | -0.14000000 | 47,362,512.64 | 1,193.20 |
04/02/13 | 39.89283700 | 0.15 | 0.38 | 39.82000000 | 13401 | -0.07000000 | -0.18 | -0.07000000 | 47,871,405.29 | 1,199.98 |
04/01/13 | 39.74198500 | -0.34 | -0.85 | 39.49200000 | 14288 | -0.25000000 | -0.63 | -0.25000000 | 47,690,382.61 | 1,198.11 |
03/28/13 | 40.08100700 | 0.04 | 0.11 | 40.06000000 | 18812 | -0.02000000 | -0.05 | -0.02000000 | 48,097,208.94 | 1,205.10 |
03/27/13 | 40.03790300 | -0.05 | -0.12 | 40.03000000 | 15878 | -0.01000000 | -0.02 | -0.01000000 | 48,045,484.57 | 1,206.36 |
03/26/13 | 40.08717300 | 0.72 | 1.83 | 40.07000000 | 13671 | -0.02000000 | -0.04 | -0.02000000 | 48,104,608.44 | 1,205.11 |
03/25/13 | 39.36503500 | 0.10 | 0.24 | 39.17000000 | 8117 | -0.20000000 | -0.50 | -0.20000000 | 47,238,042.83 | 1,188.72 |
03/22/13 | 39.26961900 | 0.07 | 0.18 | 39.17990000 | 3197 | -0.09000000 | -0.23 | -0.09000000 | 47,123,543.66 | 1,179.77 |
03/21/13 | 39.19977600 | -0.12 | -0.29 | 39.14400000 | 6701 | -0.06000000 | -0.14 | -0.06000000 | 47,039,731.93 | 1,183.39 |
03/20/13 | 39.31525300 | 0.53 | 1.38 | 39.27000000 | 8090 | -0.05000000 | -0.12 | -0.05000000 | 47,178,303.95 | 1,181.86 |
03/19/13 | 38.78083200 | 0.09 | 0.22 | 38.61000000 | 10344 | -0.17000000 | -0.44 | -0.17000000 | 46,536,998.82 | 1,169.23 |
03/18/13 | 38.69407500 | -0.26 | -0.67 | 38.62000000 | 5478 | -0.07000000 | -0.19 | -0.07000000 | 46,432,890.66 | 1,163.60 |
03/15/13 | 38.95557500 | 0.09 | 0.22 | 38.75000000 | 2591 | -0.21000000 | -0.53 | -0.21000000 | 46,746,690.58 | 1,174.27 |
03/14/13 | 38.86986600 | 0.14 | 0.36 | 38.78400000 | 14699 | -0.09000000 | -0.22 | -0.09000000 | 46,643,839.48 | 1,169.72 |
03/13/13 | 38.72853200 | 0.12 | 0.32 | 38.54010000 | 3403 | -0.19000000 | -0.49 | -0.19000000 | 46,474,238.94 | 1,165.88 |
03/12/13 | 38.60411200 | -0.21 | -0.53 | 38.43350000 | 7290 | -0.17000000 | -0.44 | -0.17000000 | 46,324,935.47 | 1,163.41 |
03/11/13 | 38.80985100 | 0.11 | 0.29 | 38.78310000 | 609 | -0.03000000 | -0.07 | -0.03000000 | 46,571,821.48 | 1,167.23 |
03/08/13 | 38.69862500 | 0.14 | 0.35 | 38.66100000 | 8042 | -0.04000000 | -0.10 | -0.04000000 | 46,438,350.32 | 1,164.02 |
03/07/13 | 38.56246600 | -0.23 | -0.58 | 38.56000000 | 1646 | 0.00000000 | -0.01 | 0.00000000 | 46,274,959.43 | 1,159.75 |
03/06/13 | 38.78831700 | 0.25 | 0.65 | 38.68000000 | 4448 | -0.11000000 | -0.28 | -0.11000000 | 46,545,981.18 | 1,167.49 |
03/05/13 | 38.53836200 | 0.00 | 0.00 | 38.46990000 | 7757 | -0.07000000 | -0.18 | -0.07000000 | 46,246,034.53 | 1,157.80 |
03/04/13 | 38.53786700 | -0.12 | -0.32 | 38.44000000 | 5452 | -0.10000000 | -0.25 | -0.10000000 | 46,245,440.97 | 1,156.95 |
03/01/13 | 38.66036100 | 0.25 | 0.64 | 38.46600000 | 3956 | -0.19000000 | -0.50 | -0.19000000 | 46,392,434.24 | 1,162.29 |
02/28/13 | 38.41431800 | 0.02 | 0.06 | 38.34000000 | 5662 | -0.07000000 | -0.19 | -0.07000000 | 46,097,182.17 | 1,158.77 |
02/27/13 | 38.38963300 | 0.43 | 1.12 | 38.38000000 | 11438 | -0.01000000 | -0.03 | -0.01000000 | 46,067,560.04 | 1,151.04 |
02/26/13 | 37.96322600 | 0.14 | 0.36 | 37.82000000 | 12710 | -0.14000000 | -0.38 | -0.14000000 | 45,555,871.51 | 1,141.96 |
02/25/13 | 37.82787000 | -0.36 | -0.93 | 37.57000000 | 28011 | -0.26000000 | -0.68 | -0.26000000 | 47,284,837.93 | 1,149.63 |
02/22/13 | 38.18372000 | 0.68 | 1.81 | 38.08000000 | 10582 | -0.10000000 | -0.27 | -0.10000000 | 47,729,650.79 | 1,147.64 |
02/21/13 | 37.50639600 | -0.47 | -1.24 | 37.40000000 | 7585 | -0.11000000 | -0.28 | -0.11000000 | 46,882,995.61 | 1,131.74 |
02/20/13 | 37.97877600 | -0.70 | -1.81 | 37.77000000 | 5711 | -0.21000000 | -0.55 | -0.21000000 | 47,473,470.52 | 1,149.30 |
02/19/13 | 38.67971900 | -0.62 | -1.58 | 38.57000000 | 7598 | -0.11000000 | -0.28 | -0.11000000 | 48,349,649.20 | 1,162.41 |
02/15/13 | 39.30194100 | 0.02 | 0.06 | 39.13000000 | 15008 | -0.17000000 | -0.44 | -0.17000000 | 49,127,427.29 | 1,183.10 |
02/14/13 | 39.27813900 | 0.10 | 0.26 | 39.15000000 | 2108 | -0.13000000 | -0.33 | -0.13000000 | 49,097,674.42 | 1,183.44 |
02/13/13 | 39.17484600 | 0.05 | 0.13 | 39.12000000 | 3723 | -0.05000000 | -0.14 | -0.05000000 | 48,968,558.05 | 1,177.91 |
02/12/13 | 39.12358300 | 0.07 | 0.19 | 38.97320000 | 9583 | -0.15000000 | -0.38 | -0.15000000 | 48,904,479.14 | 1,175.48 |
02/11/13 | 39.05089300 | -0.23 | -0.58 | 38.98790000 | 2775 | -0.06000000 | -0.16 | -0.06000000 | 48,813,616.88 | 1,173.68 |
02/08/13 | 39.27883500 | 0.96 | 2.52 | 39.11000000 | 19049 | -0.17000000 | -0.43 | -0.17000000 | 49,098,544.86 | 1,181.60 |
02/07/13 | 38.31454300 | -0.10 | -0.27 | 38.13000000 | 15347 | -0.18000000 | -0.48 | -0.18000000 | 47,893,179.57 | 1,154.08 |
02/06/13 | 38.41920000 | -0.69 | -1.76 | 38.30000000 | 218499 | -0.12000000 | -0.31 | -0.12000000 | 53,786,880.54 | 1,157.30 |
02/05/13 | 39.10631500 | 0.23 | 0.59 | 39.00000000 | 4232 | -0.11000000 | -0.27 | -0.11000000 | 54,748,841.60 | 1,174.07 |
02/04/13 | 38.87712800 | -0.44 | -1.13 | 38.69000000 | 23449 | -0.19000000 | -0.48 | -0.19000000 | 54,427,979.87 | 1,175.98 |
02/01/13 | 39.32083400 | 0.34 | 0.86 | 39.28000000 | 12887 | -0.04000000 | -0.10 | -0.04000000 | 55,049,167.95 | 1,181.33 |
01/31/13 | 38.98563500 | 0.69 | 1.80 | 38.92000000 | 15141 | -0.07000000 | -0.17 | -0.07000000 | 54,579,890.22 | 1,174.28 |
01/30/13 | 38.29505700 | 0.08 | 0.20 | 38.27000000 | 28175 | -0.03000000 | -0.07 | -0.03000000 | 53,613,079.84 | 1,155.84 |
01/29/13 | 38.21850400 | 0.03 | 0.07 | 38.17300000 | 6743 | -0.05000000 | -0.12 | -0.05000000 | 53,505,905.77 | 1,149.88 |
01/28/13 | 38.18986800 | -0.19 | -0.48 | 38.06680000 | 13059 | -0.12000000 | -0.32 | -0.12000000 | 53,465,815.42 | 1,150.04 |
01/25/13 | 38.37567100 | 0.02 | 0.06 | 38.28000000 | 21863 | -0.10000000 | -0.25 | -0.10000000 | 53,725,940.25 | 1,153.94 |
01/24/13 | 38.35418800 | 0.07 | 0.19 | 38.27000000 | 163611 | -0.08000000 | -0.22 | -0.08000000 | 53,695,863.90 | 1,152.79 |
01/23/13 | 38.28072100 | -0.14 | -0.36 | 38.10000000 | 190021 | -0.18000000 | -0.47 | -0.18000000 | 59,335,118.71 | 1,151.79 |
01/22/13 | 38.41924400 | 0.33 | 0.86 | 38.30000000 | 5907 | -0.12000000 | -0.31 | -0.12000000 | 59,549,829.12 | 1,155.70 |
01/18/13 | 38.08985500 | -0.01 | -0.02 | 38.07000000 | 3861 | -0.02000000 | -0.05 | -0.02000000 | 59,039,275.84 | 1,146.37 |
01/17/13 | 38.09723300 | 0.36 | 0.97 | 38.12990000 | 3497 | 0.03000000 | 0.09 | 0.03000000 | 59,050,712.27 | 1,142.60 |
01/16/13 | 37.73266000 | -0.19 | -0.51 | 37.65010000 | 3999 | -0.08000000 | -0.22 | -0.08000000 | 58,485,624.37 | 1,134.95 |
01/15/13 | 37.92608200 | 0.15 | 0.39 | 37.77000000 | 3310 | -0.16000000 | -0.41 | -0.16000000 | 58,785,427.95 | 1,140.77 |
01/14/13 | 37.77964100 | -0.04 | -0.11 | 37.69000000 | 160370 | -0.09000000 | -0.24 | -0.09000000 | 58,558,443.96 | 1,138.01 |
01/11/13 | 37.82286100 | -0.23 | -0.60 | 37.73000000 | 204389 | -0.09000000 | -0.25 | -0.09000000 | 64,298,864.71 | 1,138.20 |
01/10/13 | 38.05213800 | 0.17 | 0.45 | 38.10000000 | 7254 | 0.05000000 | 0.13 | 0.05000000 | 64,688,635.21 | 1,143.12 |
01/09/13 | 37.88065400 | 0.32 | 0.84 | 37.86000000 | 8641 | -0.02000000 | -0.05 | -0.02000000 | 64,397,112.73 | 1,139.88 |
01/08/13 | 37.56486500 | 0.06 | 0.16 | 37.58600000 | 3104 | 0.02000000 | 0.06 | 0.02000000 | 63,860,271.48 | 1,131.61 |
01/07/13 | 37.50428700 | 0.22 | 0.60 | 37.54000000 | 18249 | 0.04000000 | 0.10 | 0.04000000 | 63,757,288.33 | 1,128.73 |
01/04/13 | 37.28036600 | 0.27 | 0.73 | 37.37000000 | 2376 | 0.09000000 | 0.24 | 0.09000000 | 63,376,622.27 | 1,120.63 |
01/03/13 | 37.00891600 | 0.34 | 0.93 | 36.97000000 | 2303 | -0.04000000 | -0.11 | -0.04000000 | 62,915,157.36 | 1,113.58 |
01/02/13 | 36.66762200 | 0.90 | 2.50 | 36.78950000 | 9335 | 0.12000000 | 0.33 | 0.12000000 | 62,334,957.45 | 1,099.83 |
12/31/12 | 35.77175900 | 0.64 | 1.82 | 35.45000000 | 32707 | -0.32000000 | -0.90 | -0.32000000 | 60,811,991.35 | 1,068.54 |
12/28/12 | 35.13394200 | -0.18 | -0.51 | 35.11000000 | 4135 | -0.02000000 | -0.07 | -0.02000000 | 59,727,702.69 | 1,061.60 |
12/27/12 | 35.31300500 | 0.03 | 0.08 | 35.27000000 | 4535 | -0.04000000 | -0.12 | -0.04000000 | 60,032,109.93 | 1,062.50 |
12/26/12 | 35.28406400 | -0.10 | -0.28 | 35.36930000 | 5454 | 0.09000000 | 0.24 | 0.09000000 | 59,982,909.77 | 1,061.50 |
12/24/12 | 35.38402200 | -1.56 | -4.21 | 35.35900000 | 300 | -0.03000000 | -0.07 | -0.03000000 | 60,152,837.56 | 1,064.06 |
12/21/12 | 36.94086400 | -0.34 | -0.92 | 36.84000000 | 6869 | -0.10000000 | -0.27 | -0.10000000 | 62,799,469.61 | 1,068.09 |
12/20/12 | 37.28243200 | 0.35 | 0.95 | 37.25000000 | 26094 | -0.03000000 | -0.09 | -0.03000000 | 63,380,135.61 | 1,076.53 |
12/19/12 | 36.93292200 | 0.02 | 0.06 | 36.98000000 | 6483 | 0.05000000 | 0.13 | 0.05000000 | 62,785,968.78 | 1,072.52 |
12/18/12 | 36.91121000 | 0.24 | 0.66 | 36.83000000 | 6642 | -0.08000000 | -0.22 | -0.08000000 | 62,749,057.70 | 1,066.30 |
12/17/12 | 36.66789400 | 0.11 | 0.29 | 36.50000000 | 8665 | -0.17000000 | -0.46 | -0.17000000 | 62,335,421.39 | 1,059.16 |
12/14/12 | 36.56036600 | 0.09 | 0.25 | 36.44000000 | 5469 | -0.12000000 | -0.33 | -0.12000000 | 62,152,622.53 | 1,060.89 |
12/13/12 | 36.46860600 | 0.25 | 0.68 | 36.33000000 | 8421 | -0.14000000 | -0.38 | -0.14000000 | 61,996,630.77 | 1,058.68 |
12/12/12 | 36.22072300 | 0.41 | 1.13 | 36.18440000 | 10304 | -0.04000000 | -0.10 | -0.04000000 | 61,575,230.25 | 1,049.33 |
12/11/12 | 35.81468300 | 0.03 | 0.09 | 35.73000000 | 2580 | -0.08000000 | -0.24 | -0.08000000 | 60,884,961.16 | 1,035.09 |
12/10/12 | 35.78258900 | 0.14 | 0.38 | 35.74000000 | 24668 | -0.04000000 | -0.12 | -0.04000000 | 60,830,402.31 | 1,035.83 |
12/07/12 | 35.64694700 | -0.06 | -0.17 | 35.57000000 | 12042 | -0.08000000 | -0.22 | -0.08000000 | 60,599,809.90 | 1,031.46 |
12/06/12 | 35.70761400 | 0.45 | 1.28 | 35.71000000 | 28814 | 0.00000000 | 0.01 | 0.00000000 | 60,702,944.27 | 1,033.02 |
12/05/12 | 35.25505300 | 0.08 | 0.23 | 35.26800000 | 2521 | 0.01000000 | 0.04 | 0.01000000 | 59,933,590.21 | 1,022.92 |
12/04/12 | 35.17552400 | -0.53 | -1.49 | 35.05000000 | 3625 | -0.13000000 | -0.36 | -0.13000000 | 59,798,392.02 | 1,020.19 |
12/03/12 | 35.70807800 | -0.12 | -0.34 | 35.68000000 | 4808 | -0.03000000 | -0.08 | -0.03000000 | 60,703,733.36 | 1,037.65 |
11/30/12 | 35.83138100 | -0.05 | -0.13 | 35.79730000 | 3433 | -0.03000000 | -0.10 | -0.03000000 | 60,913,349.21 | 1,039.31 |
11/29/12 | 35.87918600 | 0.09 | 0.25 | 35.75010000 | 8545 | -0.13000000 | -0.36 | -0.13000000 | 60,994,617.48 | 1,039.94 |
11/28/12 | 35.78890200 | 0.38 | 1.07 | 35.75000000 | 5144 | -0.04000000 | -0.11 | -0.04000000 | 60,841,134.29 | 1,034.79 |
11/27/12 | 35.40969800 | 0.28 | 0.78 | 35.50000000 | 7965 | 0.09000000 | 0.26 | 0.09000000 | 60,196,487.65 | 1,029.67 |
11/26/12 | 35.13453000 | -0.12 | -0.35 | 35.06000000 | 100 | -0.07000000 | -0.21 | -0.07000000 | 59,728,701.60 | 1,018.23 |
11/23/12 | 35.25791000 | 0.54 | 1.57 | 35.10920000 | 210 | -0.15000000 | -0.42 | -0.15000000 | 59,938,448.07 | 1,018.42 |
11/21/12 | 34.71295700 | 0.19 | 0.56 | 34.64960000 | 3025 | -0.06000000 | -0.18 | -0.06000000 | 59,012,028.35 | 1,004.68 |
11/20/12 | 34.52098600 | 0.09 | 0.25 | 34.41200000 | 1900 | -0.11000000 | -0.32 | -0.11000000 | 58,685,677.43 | 999.61 |
11/19/12 | 34.43586700 | 0.52 | 1.54 | 34.36000000 | 66646 | -0.08000000 | -0.22 | -0.08000000 | 58,540,974.49 | 992.94 |
11/16/12 | 33.91226500 | 0.42 | 1.25 | 33.69560000 | 5985 | -0.22000000 | -0.64 | -0.22000000 | 57,650,851.93 | 981.08 |
11/15/12 | 33.49378800 | -0.03 | -0.09 | 33.35990000 | 3808 | -0.13000000 | -0.40 | -0.13000000 | 56,939,440.77 | 972.80 |
11/14/12 | 33.52511700 | -0.60 | -1.75 | 33.30000000 | 2449 | -0.23000000 | -0.67 | -0.23000000 | 56,992,699.98 | 979.06 |
11/13/12 | 34.12391500 | -0.21 | -0.63 | 33.91000000 | 16829 | -0.21000000 | -0.63 | -0.21000000 | 58,010,657.09 | 989.48 |
11/12/12 | 34.33882100 | -0.00 | -0.01 | 34.29000000 | 929 | -0.05000000 | -0.14 | -0.05000000 | 58,375,996.41 | 996.04 |
11/09/12 | 34.34272800 | 0.21 | 0.61 | 34.24000000 | 20971 | -0.10000000 | -0.30 | -0.10000000 | 58,382,637.65 | 997.20 |
11/08/12 | 34.13584800 | -0.42 | -1.21 | 34.04000000 | 1195 | -0.10000000 | -0.28 | -0.10000000 | 58,030,942.91 | 995.39 |
11/07/12 | 34.55348800 | -0.61 | -1.72 | 34.58900000 | 2293 | 0.04000000 | 0.10 | 0.04000000 | 60,468,604.40 | 1,011.91 |
11/06/12 | 35.15929200 | 0.08 | 0.22 | 35.06000000 | 3913 | -0.10000000 | -0.28 | -0.10000000 | 61,528,761.83 | 1,016.31 |
11/05/12 | 35.08343600 | -0.19 | -0.54 | 34.81000000 | 19469 | -0.27000000 | -0.78 | -0.27000000 | 61,396,014.38 | 1,015.46 |
11/02/12 | 35.27238100 | -0.11 | -0.30 | 35.14000000 | 5914 | -0.13000000 | -0.38 | -0.13000000 | 61,726,668.49 | 1,028.18 |
11/01/12 | 35.37969500 | 0.58 | 1.68 | 35.13000000 | 4169 | -0.25000000 | -0.71 | -0.25000000 | 61,914,466.77 | 1,021.66 |
10/31/12 | 34.79589900 | -0.13 | -0.36 | 34.51000000 | 16462 | -0.29000000 | -0.82 | -0.29000000 | 60,892,823.94 | 1,011.88 |
10/26/12 | 34.92218800 | -0.00 | -0.01 | 34.69200000 | 2947 | -0.23000000 | -0.66 | -0.23000000 | 61,113,829.94 | 1,011.48 |
10/25/12 | 34.92612600 | 0.72 | 2.09 | 34.85200000 | 4875 | -0.07000000 | -0.21 | -0.07000000 | 61,120,720.77 | 1,014.73 |
10/24/12 | 34.21062600 | 0.04 | 0.11 | 34.11000000 | 626 | -0.10000000 | -0.29 | -0.10000000 | 59,868,596.93 | 994.83 |
10/23/12 | 34.17264100 | -0.43 | -1.25 | 34.13000000 | 3729 | -0.04000000 | -0.12 | -0.04000000 | 59,802,122.79 | 997.55 |
10/22/12 | 34.60592700 | 0.18 | 0.53 | 34.36000000 | 1236 | -0.25000000 | -0.71 | -0.25000000 | 60,560,373.89 | 1,004.52 |
10/19/12 | 34.42285200 | -0.39 | -1.12 | 34.24920000 | 707 | -0.17000000 | -0.50 | -0.17000000 | 60,239,992.69 | 1,006.21 |
10/18/12 | 34.81305100 | 0.00 | 0.00 | 34.60000000 | 364 | -0.21000000 | -0.61 | -0.21000000 | 60,922,840.73 | 1,011.54 |
10/17/12 | 34.81245500 | 0.30 | 0.88 | 34.71000000 | 1201 | -0.10000000 | -0.29 | -0.10000000 | 60,921,797.17 | 1,008.11 |
10/16/12 | 34.50974900 | 0.51 | 1.50 | 34.36000000 | 1140 | -0.15000000 | -0.43 | -0.15000000 | 60,392,061.47 | 997.91 |
10/15/12 | 33.99814500 | 0.28 | 0.82 | 33.84000000 | 2587 | -0.16000000 | -0.47 | -0.16000000 | 59,496,755.00 | 984.06 |
10/12/12 | 33.72148000 | 0.21 | 0.63 | 33.58000000 | 1154 | -0.14000000 | -0.42 | -0.14000000 | 59,012,590.26 | 981.41 |
10/11/12 | 33.51005300 | 0.10 | 0.29 | 33.37000000 | 4307 | -0.14000000 | -0.42 | -0.14000000 | 58,642,594.28 | 972.70 |
10/10/12 | 33.41333400 | -0.25 | -0.74 | 33.25000000 | 2402 | -0.16000000 | -0.49 | -0.16000000 | 58,473,334.60 | 972.38 |
10/09/12 | 33.66336200 | -0.30 | -0.88 | 33.48000000 | 1944 | -0.18000000 | -0.54 | -0.18000000 | 58,910,884.11 | 980.40 |
10/08/12 | 33.96352000 | -0.34 | -0.99 | 33.83000000 | 4937 | -0.13000000 | -0.39 | -0.13000000 | 59,436,161.40 | 985.81 |
10/05/12 | 34.30452100 | 0.20 | 0.60 | 34.09000000 | 5302 | -0.21000000 | -0.63 | -0.21000000 | 60,032,912.11 | 995.77 |
10/04/12 | 34.09976500 | -0.27 | -0.80 | 33.86050000 | 2365 | -0.24000000 | -0.70 | -0.24000000 | 59,674,589.42 | 987.74 |
10/03/12 | 34.37340900 | -0.07 | -0.20 | 34.11000000 | 8203 | -0.26000000 | -0.77 | -0.26000000 | 60,153,466.08 | 995.53 |
10/02/12 | 34.44072600 | 0.08 | 0.24 | 34.28000000 | 2814 | -0.16000000 | -0.47 | -0.16000000 | 60,271,271.56 | 999.86 |
10/01/12 | 34.35986300 | 0.14 | 0.39 | 34.07000000 | 2382 | -0.29000000 | -0.84 | -0.29000000 | 60,129,760.60 | 997.76 |
09/28/12 | 34.22471200 | -0.02 | -0.04 | 34.01200000 | 2765 | -0.21000000 | -0.62 | -0.21000000 | 59,893,247.30 | 995.75 |
09/27/12 | 34.23996100 | 0.45 | 1.33 | 34.11000000 | 1487 | -0.13000000 | -0.38 | -0.13000000 | 61,631,930.15 | 990.56 |
09/26/12 | 33.78895500 | -0.03 | -0.08 | 33.42000000 | 2796 | -0.37000000 | -1.09 | -0.37000000 | 60,820,119.40 | 983.11 |
09/25/12 | 33.81517700 | -0.11 | -0.31 | 33.59000000 | 3953 | -0.23000000 | -0.67 | -0.23000000 | 60,867,318.97 | 987.02 |
09/24/12 | 33.92053900 | -0.20 | -0.58 | 33.82000000 | 16468 | -0.10000000 | -0.30 | -0.10000000 | 61,056,971.56 | 984.03 |
09/21/12 | 34.11985700 | -0.15 | -0.42 | 33.94000000 | 3762 | -0.18000000 | -0.53 | -0.18000000 | 61,415,743.34 | 991.29 |
09/20/12 | 34.26523600 | -0.34 | -0.99 | 34.14000000 | 2260 | -0.13000000 | -0.37 | -0.13000000 | 61,677,426.44 | 991.85 |
09/19/12 | 34.60784900 | 0.14 | 0.42 | 34.46010000 | 1767 | -0.15000000 | -0.43 | -0.15000000 | 62,294,129.05 | 1,004.37 |
09/18/12 | 34.46292100 | -0.06 | -0.17 | 34.30200000 | 4735 | -0.16000000 | -0.47 | -0.16000000 | 62,033,258.20 | 999.73 |
09/17/12 | 34.52118900 | -0.02 | -0.07 | 34.34050000 | 1311 | -0.18000000 | -0.52 | -0.18000000 | 62,138,141.05 | 1,002.20 |
09/14/12 | 34.54438600 | 0.38 | 1.12 | 34.36000000 | 4755 | -0.18000000 | -0.53 | -0.18000000 | 62,179,894.84 | 1,001.68 |
09/13/12 | 34.16168700 | 0.49 | 1.45 | 34.16000000 | 4755 | 0.00000000 | 0.00 | 0.00000000 | 61,491,036.99 | 984.21 |
09/12/12 | 33.67468100 | 0.25 | 0.73 | 33.48000000 | 3111 | -0.19000000 | -0.58 | -0.19000000 | 60,614,426.05 | 976.37 |
09/11/12 | 33.42900700 | 0.40 | 1.22 | 33.30000000 | 3046 | -0.13000000 | -0.39 | -0.13000000 | 60,172,213.57 | 969.14 |
09/10/12 | 33.02536600 | -0.00 | -0.01 | 32.85000000 | 5063 | -0.18000000 | -0.53 | -0.18000000 | 59,445,659.82 | 959.75 |
09/07/12 | 33.02980500 | 0.51 | 1.58 | 32.96400000 | 2304 | -0.07000000 | -0.20 | -0.07000000 | 59,453,650.40 | 957.39 |
09/06/12 | 32.51552300 | 0.49 | 1.52 | 32.35000000 | 3234 | -0.17000000 | -0.51 | -0.17000000 | 58,527,941.74 | 938.52 |
09/05/12 | 32.02859300 | -0.22 | -0.69 | 31.89000000 | 1798 | -0.14000000 | -0.43 | -0.14000000 | 57,651,468.31 | 929.11 |
09/04/12 | 32.24963200 | -0.07 | -0.20 | 32.01000000 | 898 | -0.24000000 | -0.74 | -0.24000000 | 58,049,337.60 | 936.68 |
08/31/12 | 32.31491900 | 0.32 | 1.00 | 32.26000000 | 24840 | -0.05000000 | -0.17 | -0.05000000 | 58,166,855.65 | 936.93 |
08/30/12 | 31.99512900 | -0.35 | -1.07 | 31.74240000 | 14321 | -0.25000000 | -0.79 | -0.25000000 | 57,591,233.50 | 929.82 |
08/29/12 | 32.34103700 | 0.05 | 0.15 | 32.20000000 | 12059 | -0.14000000 | -0.44 | -0.14000000 | 58,213,868.03 | 937.71 |
08/28/12 | 32.29182600 | 0.13 | 0.40 | 32.16000000 | 28463 | -0.13000000 | -0.41 | -0.13000000 | 61,354,470.45 | 937.31 |
08/27/12 | 32.16476700 | -0.23 | -0.70 | 31.95000000 | 19153 | -0.21000000 | -0.67 | -0.21000000 | 61,113,058.81 | 933.69 |
08/24/12 | 32.39257400 | -0.03 | -0.10 | 32.15800000 | 7317 | -0.23000000 | -0.72 | -0.23000000 | 61,545,892.30 | 937.31 |
08/23/12 | 32.42488600 | -0.09 | -0.29 | 32.24000000 | 5285 | -0.18000000 | -0.57 | -0.18000000 | 61,607,283.78 | 944.50 |
08/22/12 | 32.51806100 | 0.01 | 0.03 | 32.41000000 | 9125 | -0.11000000 | -0.33 | -0.11000000 | 61,784,317.13 | 942.12 |
08/21/12 | 32.50773600 | 0.12 | 0.36 | 32.34000000 | 6028 | -0.17000000 | -0.52 | -0.17000000 | 61,764,700.16 | 944.68 |
08/20/12 | 32.39212300 | 0.27 | 0.84 | 32.24010000 | 1293 | -0.15000000 | -0.47 | -0.15000000 | 61,545,035.57 | 939.65 |
08/17/12 | 32.12085100 | 0.23 | 0.72 | 32.02400000 | 1967 | -0.10000000 | -0.30 | -0.10000000 | 61,029,618.49 | 930.96 |
08/16/12 | 31.89275700 | 0.63 | 2.02 | 31.75100000 | 5215 | -0.14000000 | -0.44 | -0.14000000 | 60,596,239.97 | 922.72 |
08/15/12 | 31.26026900 | 0.37 | 1.20 | 31.16000000 | 23629 | -0.10000000 | -0.32 | -0.10000000 | 59,394,511.19 | 905.53 |
08/14/12 | 30.88880800 | -0.00 | -0.00 | 30.91000000 | 3101 | 0.02000000 | 0.07 | 0.02000000 | 58,688,737.09 | 897.45 |
08/13/12 | 30.88967200 | -0.24 | -0.77 | 30.72800000 | 2779 | -0.16000000 | -0.52 | -0.16000000 | 58,690,376.99 | 894.86 |
08/10/12 | 31.12901500 | -0.10 | -0.31 | 30.90000000 | 2695 | -0.23000000 | -0.74 | -0.23000000 | 59,145,130.34 | 901.14 |
08/09/12 | 31.22468500 | -0.00 | -0.01 | 31.10000000 | 1956 | -0.12000000 | -0.40 | -0.12000000 | 59,326,902.02 | 905.87 |
08/08/12 | 31.22628500 | -0.02 | -0.07 | 31.14700000 | 4353 | -0.08000000 | -0.25 | -0.08000000 | 59,329,942.67 | 904.75 |
08/07/12 | 31.24843700 | 0.42 | 1.37 | 31.31000000 | 2539 | 0.06000000 | 0.20 | 0.06000000 | 59,372,031.05 | 905.77 |
08/06/12 | 30.82612200 | 0.20 | 0.66 | 30.87950000 | 2024 | 0.05000000 | 0.17 | 0.05000000 | 58,569,631.81 | 893.82 |
08/03/12 | 30.62427200 | 0.73 | 2.44 | 30.61200000 | 6264 | -0.01000000 | -0.04 | -0.01000000 | 58,186,118.06 | 883.45 |
08/02/12 | 29.89442700 | -0.38 | -1.26 | 29.64000000 | 12021 | -0.25000000 | -0.85 | -0.25000000 | 56,799,412.69 | 869.87 |
08/01/12 | 30.27592000 | 0.10 | 0.32 | 30.17000000 | 1932 | -0.11000000 | -0.35 | -0.11000000 | 57,524,248.93 | 879.84 |
07/31/12 | 30.17890200 | -0.25 | -0.83 | 30.09000000 | 357 | -0.09000000 | -0.29 | -0.09000000 | 57,339,914.88 | 877.44 |
07/30/12 | 30.43273700 | 0.12 | 0.38 | 30.35000000 | 2413 | -0.08000000 | -0.27 | -0.08000000 | 57,822,200.45 | 881.69 |
07/27/12 | 30.31724100 | 0.67 | 2.26 | 30.43000000 | 4190 | 0.11000000 | 0.37 | 0.11000000 | 57,602,757.92 | 873.55 |
07/26/12 | 29.64625700 | -0.07 | -0.23 | 29.64000000 | 13357 | -0.01000000 | -0.02 | -0.01000000 | 56,327,890.18 | 855.03 |
07/25/12 | 29.71453900 | -0.43 | -1.41 | 29.69000000 | 16450 | -0.02000000 | -0.08 | -0.02000000 | 56,457,624.53 | 860.35 |
07/24/12 | 30.14045900 | -0.33 | -1.08 | 29.97000000 | 23893 | -0.17000000 | -0.57 | -0.17000000 | 57,266,873.18 | 876.25 |
07/23/12 | 30.46846700 | -0.74 | -2.38 | 30.47000000 | 21240 | 0.00000000 | 0.01 | 0.00000000 | 57,890,089.14 | 884.03 |
07/20/12 | 31.21113900 | -0.49 | -1.56 | 31.19000000 | 6176 | -0.02000000 | -0.07 | -0.02000000 | 59,301,165.60 | 907.83 |
07/19/12 | 31.70526800 | 0.48 | 1.52 | 31.75000000 | 10642 | 0.04000000 | 0.14 | 0.04000000 | 60,240,010.58 | 919.26 |
07/18/12 | 31.22977300 | 0.10 | 0.31 | 31.20080000 | 16203 | -0.03000000 | -0.09 | -0.03000000 | 59,336,569.33 | 902.37 |
07/17/12 | 31.13411000 | 0.17 | 0.56 | 31.11000000 | 9924 | -0.02000000 | -0.08 | -0.02000000 | 59,154,810.28 | 901.22 |
07/16/12 | 30.96058400 | -0.06 | -0.20 | 30.90000000 | 6808 | -0.06000000 | -0.20 | -0.06000000 | 58,825,109.85 | 897.80 |
07/13/12 | 31.02415600 | 0.39 | 1.27 | 30.91000000 | 2925 | -0.11000000 | -0.37 | -0.11000000 | 58,945,896.63 | 895.02 |
07/12/12 | 30.63396800 | -0.63 | -2.01 | 30.57440000 | 8724 | -0.06000000 | -0.19 | -0.06000000 | 58,204,540.85 | 887.65 |
07/11/12 | 31.26094400 | 0.07 | 0.21 | 31.18000000 | 30620 | -0.08000000 | -0.26 | -0.08000000 | 59,395,794.66 | 906.60 |
07/10/12 | 31.19541400 | -0.24 | -0.78 | 31.22120000 | 15296 | 0.03000000 | 0.08 | 0.03000000 | 59,271,287.07 | 906.90 |
07/09/12 | 31.43920400 | -0.27 | -0.86 | 31.33000000 | 1703 | -0.11000000 | -0.35 | -0.11000000 | 59,734,487.70 | 910.85 |
07/06/12 | 31.71151600 | -0.22 | -0.68 | 31.53000000 | 11173 | -0.18000000 | -0.57 | -0.18000000 | 60,251,881.68 | 921.86 |
07/05/12 | 31.92820300 | -0.16 | -0.49 | 31.81100000 | 71408 | -0.12000000 | -0.37 | -0.12000000 | 63,856,406.23 | 926.44 |
07/03/12 | 32.08471400 | 0.05 | 0.16 | 31.95000000 | 3181 | -0.13000000 | -0.42 | -0.13000000 | 64,169,429.42 | 927.61 |
07/02/12 | 32.03377200 | -0.11 | -0.34 | 31.88100000 | 3621 | -0.15000000 | -0.48 | -0.15000000 | 64,067,544.36 | 924.85 |
06/29/12 | 32.14257900 | 1.00 | 3.20 | 31.98000000 | 2649 | -0.16000000 | -0.51 | -0.16000000 | 64,285,158.06 | 927.50 |
06/28/12 | 31.14494900 | -0.36 | -1.16 | 30.96000000 | 6258 | -0.18000000 | -0.59 | -0.18000000 | 62,289,898.14 | 902.34 |
06/27/12 | 31.50944500 | 0.31 | 0.98 | 31.28900000 | 5920 | -0.22000000 | -0.70 | -0.22000000 | 63,018,891.46 | 911.16 |
06/26/12 | 31.20376900 | -0.14 | -0.45 | 31.16000000 | 41093 | -0.04000000 | -0.14 | -0.04000000 | 62,407,538.82 | 903.61 |
06/25/12 | 31.34451000 | -0.68 | -2.13 | 31.20230000 | 63709 | -0.14000000 | -0.45 | -0.14000000 | 62,689,020.58 | 911.07 |
06/22/12 | 32.02756100 | 0.01 | 0.02 | 31.93000000 | 2076 | -0.10000000 | -0.30 | -0.10000000 | 64,055,122.13 | 926.64 |
06/21/12 | 32.01969700 | -0.72 | -2.19 | 31.78000000 | 3228 | -0.24000000 | -0.75 | -0.24000000 | 64,039,395.31 | 935.09 |
06/20/12 | 32.73580200 | 0.21 | 0.64 | 32.70400000 | 4643 | -0.03000000 | -0.10 | -0.03000000 | 65,471,605.33 | 948.46 |
06/19/12 | 32.52614500 | 0.67 | 2.10 | 32.41680000 | 20763 | -0.11000000 | -0.34 | -0.11000000 | 65,052,291.91 | 939.54 |
06/18/12 | 31.85712900 | 0.12 | 0.39 | 31.69000000 | 36494 | -0.17000000 | -0.52 | -0.17000000 | 63,714,258.73 | 923.22 |
06/15/12 | 31.73391600 | -0.06 | -0.18 | 31.63000000 | 14010 | -0.10000000 | -0.33 | -0.10000000 | 63,467,833.14 | 917.98 |
06/14/12 | 31.78976300 | 0.22 | 0.68 | 31.60100000 | 3468 | -0.19000000 | -0.59 | -0.19000000 | 63,579,526.08 | 918.80 |
06/13/12 | 31.57359000 | -0.29 | -0.92 | 31.45760000 | 3423 | -0.12000000 | -0.37 | -0.12000000 | 64,725,861.10 | 918.28 |
06/12/12 | 31.86738300 | 0.57 | 1.81 | 31.60000000 | 3247 | -0.27000000 | -0.84 | -0.27000000 | 65,328,135.94 | 919.75 |
06/11/12 | 31.30222200 | -0.49 | -1.54 | 31.11000000 | 5281 | -0.19000000 | -0.61 | -0.19000000 | 64,169,555.55 | 913.94 |
06/08/12 | 31.79222100 | 0.06 | 0.18 | 31.71000000 | 32657 | -0.08000000 | -0.26 | -0.08000000 | 65,174,055.03 | 917.00 |
06/07/12 | 31.73444000 | -0.09 | -0.27 | 31.84000000 | 6638 | 0.11000000 | 0.33 | 0.11000000 | 65,055,602.54 | 921.17 |
06/06/12 | 31.82114600 | 0.83 | 2.68 | 31.65000000 | 18929 | -0.17000000 | -0.54 | -0.17000000 | 65,233,349.89 | 917.03 |
06/05/12 | 30.99182200 | 0.59 | 1.96 | 30.79000000 | 20634 | -0.20000000 | -0.65 | -0.20000000 | 63,533,235.12 | 896.47 |
06/04/12 | 30.39709400 | -0.13 | -0.41 | 30.15000000 | 49242 | -0.25000000 | -0.81 | -0.25000000 | 62,314,043.28 | 879.74 |
06/01/12 | 30.52304100 | -1.28 | -4.04 | 30.40700000 | 19325 | -0.12000000 | -0.38 | -0.12000000 | 62,572,235.19 | 891.09 |
05/31/12 | 31.80750100 | -0.22 | -0.69 | 31.89000000 | 5425 | 0.08000000 | 0.26 | 0.08000000 | 65,205,377.47 | 922.19 |
05/30/12 | 32.02805500 | -0.57 | -1.76 | 31.94000000 | 5744 | -0.09000000 | -0.27 | -0.09000000 | 65,657,513.97 | 931.71 |
05/29/12 | 32.60124400 | 0.85 | 2.69 | 32.41000000 | 11083 | -0.19000000 | -0.59 | -0.19000000 | 66,832,550.77 | 943.89 |
05/25/12 | 31.74690200 | -0.17 | -0.53 | 31.62480000 | 4982 | -0.12000000 | -0.38 | -0.12000000 | 65,081,149.14 | 922.68 |
05/24/12 | 31.91452300 | 0.04 | 0.13 | 31.56600000 | 3241 | -0.35000000 | -1.09 | -0.35000000 | 65,424,773.58 | 922.66 |
05/23/12 | 31.87197800 | -0.36 | -1.11 | 31.76600000 | 14800 | -0.11000000 | -0.33 | -0.11000000 | 65,337,556.69 | 921.11 |
05/22/12 | 32.22887800 | -0.39 | -1.20 | 31.99000000 | 6597 | -0.24000000 | -0.74 | -0.24000000 | 66,069,201.26 | 935.16 |
05/21/12 | 32.61879400 | 0.76 | 2.38 | 32.54000000 | 28310 | -0.08000000 | -0.24 | -0.08000000 | 66,868,528.78 | 941.11 |
05/18/12 | 31.86100100 | -0.30 | -0.94 | 31.67000000 | 15993 | -0.19000000 | -0.60 | -0.19000000 | 65,315,053.12 | 925.89 |
05/17/12 | 32.16472900 | -0.52 | -1.59 | 31.97000000 | 11298 | -0.19000000 | -0.61 | -0.19000000 | 65,937,695.42 | 939.02 |
05/16/12 | 32.68311800 | -0.51 | -1.54 | 32.51000000 | 33424 | -0.17000000 | -0.53 | -0.17000000 | 67,000,393.10 | 948.26 |
05/15/12 | 33.19370100 | -0.32 | -0.95 | 33.03000000 | 9140 | -0.16000000 | -0.49 | -0.16000000 | 69,706,772.80 | 966.18 |
05/14/12 | 33.51216500 | -1.08 | -3.12 | 33.31000000 | 11120 | -0.20000000 | -0.60 | -0.20000000 | 70,375,547.21 | 972.90 |
05/11/12 | 34.59266700 | -0.14 | -0.39 | 34.45000000 | 13051 | -0.14000000 | -0.41 | -0.14000000 | 72,644,600.95 | 1,002.13 |
05/10/12 | 34.72863300 | 0.22 | 0.63 | 34.58000000 | 5956 | -0.15000000 | -0.43 | -0.15000000 | 72,930,129.57 | 1,006.31 |
05/09/12 | 34.51266800 | -0.63 | -1.78 | 34.45500000 | 10952 | -0.06000000 | -0.17 | -0.06000000 | 72,476,604.20 | 1,000.33 |
05/08/12 | 35.13806900 | -0.47 | -1.31 | 35.10000000 | 30046 | -0.04000000 | -0.11 | -0.04000000 | 73,789,945.79 | 1,017.68 |
05/07/12 | 35.60532800 | -0.31 | -0.85 | 35.62000000 | 6718 | 0.01000000 | 0.04 | 0.01000000 | 74,771,190.27 | 1,028.16 |
05/04/12 | 35.91037700 | -0.50 | -1.37 | 35.92000000 | 17075 | 0.01000000 | 0.03 | 0.01000000 | 75,411,792.46 | 1,046.81 |
05/03/12 | 36.40923600 | -0.49 | -1.34 | 36.42000000 | 14848 | 0.01000000 | 0.03 | 0.01000000 | 76,459,397.52 | 1,058.08 |
05/02/12 | 36.90394900 | 0.12 | 0.32 | 36.94000000 | 48438 | 0.04000000 | 0.10 | 0.04000000 | 77,498,294.87 | 1,069.79 |
05/01/12 | 36.78498200 | 0.09 | 0.24 | 36.64000000 | 6402 | -0.14000000 | -0.39 | -0.14000000 | 77,248,463.38 | 1,063.96 |
04/30/12 | 36.69637400 | -0.03 | -0.08 | 36.66000000 | 33138 | -0.04000000 | -0.10 | -0.04000000 | 77,062,387.04 | 1,064.25 |
04/27/12 | 36.72757800 | -0.19 | -0.51 | 36.73000000 | 82759 | 0.00000000 | 0.01 | 0.00000000 | 77,127,914.68 | 1,062.14 |
04/26/12 | 36.91409900 | 0.07 | 0.18 | 36.83000000 | 215176 | -0.08000000 | -0.23 | -0.08000000 | 83,056,724.66 | 1,067.09 |
04/25/12 | 36.84732100 | 0.76 | 2.09 | 36.69000000 | 24783 | -0.16000000 | -0.43 | -0.16000000 | 82,906,472.43 | 1,063.99 |
04/24/12 | 36.09180100 | -0.10 | -0.28 | 35.89000000 | 16101 | -0.20000000 | -0.56 | -0.20000000 | 81,206,553.05 | 1,045.19 |
04/23/12 | 36.19428100 | -0.67 | -1.83 | 36.17000000 | 15131 | -0.02000000 | -0.07 | -0.02000000 | 81,437,134.30 | 1,048.71 |
04/20/12 | 36.86843700 | 0.21 | 0.56 | 36.85800000 | 3824 | -0.01000000 | -0.03 | -0.01000000 | 82,953,983.88 | 1,068.36 |
04/19/12 | 36.66222000 | -0.08 | -0.21 | 36.65000000 | 40459 | -0.01000000 | -0.03 | -0.01000000 | 82,489,995.06 | 1,065.63 |
04/18/12 | 36.74071400 | 0.35 | 0.96 | 36.61000000 | 13493 | -0.13000000 | -0.36 | -0.13000000 | 82,666,608.03 | 1,064.88 |
04/17/12 | 36.39116800 | 0.38 | 1.06 | 36.22000000 | 6208 | -0.17000000 | -0.47 | -0.17000000 | 81,880,129.07 | 1,048.64 |
04/16/12 | 36.01003900 | -0.16 | -0.44 | 35.85000000 | 14232 | -0.16000000 | -0.44 | -0.16000000 | 81,022,587.98 | 1,042.51 |
04/13/12 | 36.17003500 | -0.36 | -0.99 | 36.02000000 | 64932 | -0.15000000 | -0.41 | -0.15000000 | 84,999,582.30 | 1,051.01 |
04/12/12 | 36.53210600 | 0.73 | 2.03 | 36.45000000 | 7182 | -0.08000000 | -0.22 | -0.08000000 | 85,850,451.36 | 1,053.00 |
04/11/12 | 35.80442900 | 0.68 | 1.95 | 35.58600000 | 5893 | -0.22000000 | -0.61 | -0.22000000 | 84,140,408.60 | 1,036.14 |
04/10/12 | 35.12116600 | -0.82 | -2.29 | 34.91000000 | 55310 | -0.21000000 | -0.60 | -0.21000000 | 82,534,740.60 | 1,023.55 |
04/09/12 | 35.94419600 | -0.11 | -0.32 | 35.75000000 | 40382 | -0.19000000 | -0.54 | -0.19000000 | 84,468,861.83 | 1,043.68 |
04/05/12 | 36.05853200 | 0.27 | 0.75 | 36.05000000 | 24612 | -0.01000000 | -0.02 | -0.01000000 | 84,737,550.76 | 1,043.92 |
04/04/12 | 35.79163600 | -0.63 | -1.73 | 35.63000000 | 16738 | -0.16000000 | -0.45 | -0.16000000 | 84,110,345.12 | 1,039.02 |
04/03/12 | 36.42201600 | 0.01 | 0.03 | 36.07000000 | 8564 | -0.35000000 | -0.97 | -0.35000000 | 85,591,738.73 | 1,054.76 |
04/02/12 | 36.41075900 | 0.41 | 1.15 | 36.38150000 | 15545 | -0.03000000 | -0.08 | -0.03000000 | 85,565,284.96 | 1,051.66 |
03/30/12 | 35.99609100 | 0.11 | 0.30 | 35.83000000 | 8617 | -0.17000000 | -0.46 | -0.17000000 | 84,590,815.87 | 1,041.52 |
03/29/12 | 35.88911900 | -0.17 | -0.48 | 35.55000000 | 19306 | -0.34000000 | -0.94 | -0.34000000 | 84,339,430.71 | 1,039.10 |
03/28/12 | 36.06326100 | -0.31 | -0.86 | 35.80960000 | 17140 | -0.25000000 | -0.70 | -0.25000000 | 84,748,664.56 | 1,045.88 |
03/27/12 | 36.37625100 | -0.03 | -0.09 | 36.20000000 | 12677 | -0.18000000 | -0.48 | -0.18000000 | 85,484,189.98 | 1,055.15 |
03/26/12 | 36.40881600 | 0.63 | 1.76 | 36.28000000 | 6044 | -0.13000000 | -0.35 | -0.13000000 | 85,560,719.66 | 1,048.66 |
03/23/12 | 35.77873300 | 0.16 | 0.45 | 35.61360000 | 6944 | -0.17000000 | -0.46 | -0.17000000 | 84,080,023.84 | 1,034.90 |
03/22/12 | 35.61747600 | -0.05 | -0.15 | 35.43000000 | 14141 | -0.19000000 | -0.53 | -0.19000000 | 83,701,069.77 | 1,033.01 |
03/21/12 | 35.66959600 | -0.18 | -0.50 | 35.66000000 | 11065 | -0.01000000 | -0.03 | -0.01000000 | 83,823,550.98 | 1,034.02 |
03/20/12 | 35.84969600 | -0.52 | -1.43 | 35.65000000 | 24066 | -0.20000000 | -0.56 | -0.20000000 | 84,246,786.46 | 1,037.65 |
03/19/12 | 36.37137300 | 0.52 | 1.46 | 36.33900000 | 17994 | -0.03000000 | -0.09 | -0.03000000 | 85,472,727.07 | 1,050.73 |
03/16/12 | 35.84950000 | 0.08 | 0.23 | 35.81760000 | 20256 | -0.03000000 | -0.09 | -0.03000000 | 84,246,325.18 | 1,036.46 |
03/15/12 | 35.76574500 | 0.30 | 0.86 | 35.57000000 | 34117 | -0.20000000 | -0.55 | -0.20000000 | 84,049,501.49 | 1,033.65 |
03/14/12 | 35.46211900 | -0.32 | -0.89 | 35.16000000 | 51740 | -0.30000000 | -0.85 | -0.30000000 | 85,109,087.23 | 1,026.37 |
03/13/12 | 35.78229400 | 1.21 | 3.49 | 35.58000000 | 93340 | -0.20000000 | -0.57 | -0.20000000 | 85,877,507.29 | 1,030.24 |
03/12/12 | 34.57645700 | -0.22 | -0.63 | 34.44000000 | 4035 | -0.14000000 | -0.39 | -0.14000000 | 82,983,497.46 | 999.75 |
03/09/12 | 34.79702500 | -0.14 | -0.41 | 34.59000000 | 8981 | -0.21000000 | -0.59 | -0.21000000 | 83,512,860.65 | 1,005.25 |
03/08/12 | 34.94057800 | 0.64 | 1.86 | 34.86000000 | 7306 | -0.08000000 | -0.23 | -0.08000000 | 83,857,388.50 | 1,008.32 |
03/07/12 | 34.30396700 | 0.67 | 1.98 | 34.26000000 | 10005 | -0.04000000 | -0.13 | -0.04000000 | 82,329,522.80 | 991.06 |
03/06/12 | 33.63699500 | -0.92 | -2.65 | 33.39000000 | 4930 | -0.25000000 | -0.73 | -0.25000000 | 82,410,638.24 | 977.61 |
03/05/12 | 34.55419100 | -0.36 | -1.02 | 34.42000000 | 12814 | -0.13000000 | -0.39 | -0.13000000 | 84,657,770.28 | 1,000.15 |
03/02/12 | 34.90949100 | 0.01 | 0.03 | 34.81000000 | 81238 | -0.10000000 | -0.28 | -0.10000000 | 85,528,254.69 | 1,011.47 |
03/01/12 | 34.89728500 | 0.34 | 0.99 | 34.78000000 | 13088 | -0.12000000 | -0.34 | -0.12000000 | 85,498,349.67 | 1,006.98 |
02/29/12 | 34.55376200 | 0.14 | 0.41 | 34.43000000 | 20172 | -0.12000000 | -0.36 | -0.12000000 | 84,656,718.98 | 1,002.01 |
02/28/12 | 34.41246800 | 0.30 | 0.88 | 34.29000000 | 6292 | -0.12000000 | -0.36 | -0.12000000 | 84,310,547.50 | 995.33 |
02/27/12 | 34.11213800 | -0.22 | -0.64 | 34.02000000 | 9872 | -0.09000000 | -0.27 | -0.09000000 | 83,574,740.49 | 985.21 |
02/24/12 | 34.33273900 | -0.02 | -0.06 | 34.19000000 | 15787 | -0.14000000 | -0.42 | -0.14000000 | 84,115,211.21 | 993.44 |
02/23/12 | 34.35301200 | 0.17 | 0.49 | 34.18000000 | 18789 | -0.17000000 | -0.50 | -0.17000000 | 99,623,735.62 | 992.02 |
02/22/12 | 34.18540000 | -0.31 | -0.88 | 34.06000000 | 515322 | -0.13000000 | -0.37 | -0.13000000 | 102,556,202.90 | 990.37 |
02/21/12 | 34.49048300 | 0.16 | 0.48 | 34.28000000 | 2866 | -0.21000000 | -0.61 | -0.21000000 | 103,471,449.02 | 999.36 |
02/17/12 | 34.32652100 | 0.20 | 0.60 | 34.22010000 | 18265 | -0.11000000 | -0.31 | -0.11000000 | 102,979,564.37 | 991.67 |
02/16/12 | 34.12204100 | 0.35 | 1.03 | 33.99000000 | 5424 | -0.13000000 | -0.39 | -0.13000000 | 102,366,124.82 | 981.26 |
02/15/12 | 33.77491800 | 0.09 | 0.26 | 33.67000000 | 6472 | -0.10000000 | -0.31 | -0.10000000 | 101,324,756.27 | 980.41 |
02/14/12 | 33.68829500 | -0.05 | -0.15 | 33.47000000 | 9238 | -0.22000000 | -0.65 | -0.22000000 | 101,064,887.45 | 973.48 |
02/13/12 | 33.74038200 | 0.13 | 0.40 | 33.57010000 | 28501 | -0.17000000 | -0.50 | -0.17000000 | 101,221,146.59 | 975.04 |
02/10/12 | 33.60751400 | -0.41 | -1.21 | 33.42000000 | 24662 | -0.19000000 | -0.56 | -0.19000000 | 100,822,543.19 | 972.35 |
02/09/12 | 34.01808900 | 0.08 | 0.24 | 33.82000000 | 25220 | -0.20000000 | -0.58 | -0.20000000 | 102,054,269.22 | 982.56 |
02/08/12 | 33.93605300 | 0.03 | 0.08 | 33.78000000 | 22350 | -0.16000000 | -0.46 | -0.16000000 | 101,808,159.66 | 980.84 |
02/07/12 | 33.90895700 | -0.09 | -0.25 | 33.79000000 | 9532 | -0.12000000 | -0.35 | -0.12000000 | 101,726,873.97 | 979.09 |
02/06/12 | 33.99548400 | -0.25 | -0.74 | 33.83000000 | 7121 | -0.17000000 | -0.49 | -0.17000000 | 101,986,452.22 | 981.17 |
02/03/12 | 34.24909300 | 0.17 | 0.49 | 34.10000000 | 28787 | -0.15000000 | -0.44 | -0.15000000 | 102,747,281.68 | 984.98 |
02/02/12 | 34.08360100 | 0.47 | 1.40 | 33.98800000 | 20064 | -0.10000000 | -0.28 | -0.10000000 | 105,659,163.53 | 985.62 |
02/01/12 | 33.61409100 | 0.66 | 2.01 | 33.47000000 | 37168 | -0.14000000 | -0.43 | -0.14000000 | 104,203,684.14 | 969.28 |
01/31/12 | 32.95029600 | 0.11 | 0.34 | 32.83700000 | 5505 | -0.11000000 | -0.34 | -0.11000000 | 102,145,918.78 | 953.41 |
01/30/12 | 32.83703600 | -0.53 | -1.60 | 32.66000000 | 11548 | -0.18000000 | -0.54 | -0.18000000 | 101,794,812.06 | 948.02 |
01/27/12 | 33.37066500 | 0.23 | 0.69 | 33.28000000 | 11507 | -0.09000000 | -0.27 | -0.09000000 | 103,449,062.29 | 964.48 |
01/26/12 | 33.14296600 | 0.45 | 1.38 | 32.98000000 | 19497 | -0.16000000 | -0.49 | -0.16000000 | 102,743,197.41 | 960.13 |
01/25/12 | 32.69043100 | 0.40 | 1.24 | 32.72000000 | 12032 | 0.03000000 | 0.09 | 0.03000000 | 101,340,338.95 | 942.30 |
01/24/12 | 32.28969800 | -0.14 | -0.42 | 32.23000000 | 8348 | -0.06000000 | -0.18 | -0.06000000 | 100,098,063.98 | 933.12 |
01/23/12 | 32.42614700 | 0.30 | 0.92 | 32.39500000 | 25923 | -0.03000000 | -0.10 | -0.03000000 | 100,521,057.17 | 936.83 |
01/20/12 | 32.12914500 | -0.01 | -0.02 | 32.07000000 | 18224 | -0.06000000 | -0.18 | -0.06000000 | 99,600,350.75 | 928.27 |
01/19/12 | 32.13470800 | 0.27 | 0.83 | 32.02000000 | 13316 | -0.11000000 | -0.36 | -0.11000000 | 99,617,597.40 | 926.47 |
01/18/12 | 31.86875600 | 0.48 | 1.54 | 31.81400000 | 27359 | -0.05000000 | -0.17 | -0.05000000 | 98,793,145.91 | 917.86 |
01/17/12 | 31.38580000 | 0.27 | 0.85 | 31.25000000 | 10321 | -0.14000000 | -0.43 | -0.14000000 | 97,295,981.69 | 909.87 |
01/13/12 | 31.11977500 | 0.02 | 0.05 | 30.98000000 | 20631 | -0.14000000 | -0.45 | -0.14000000 | 96,471,303.97 | 901.26 |
01/12/12 | 31.10472000 | 0.11 | 0.34 | 31.02000000 | 25010 | -0.08000000 | -0.27 | -0.08000000 | 96,424,634.70 | 897.80 |
01/11/12 | 30.99859400 | 0.26 | 0.85 | 30.88000000 | 3889 | -0.12000000 | -0.38 | -0.12000000 | 96,095,641.99 | 894.83 |
01/10/12 | 30.73703600 | 0.52 | 1.73 | 30.63000000 | 12441 | -0.11000000 | -0.35 | -0.11000000 | 98,358,517.88 | 886.80 |
01/09/12 | 30.21398400 | 0.06 | 0.21 | 30.12000000 | 12405 | -0.09000000 | -0.31 | -0.09000000 | 96,684,749.29 | 872.63 |
01/06/12 | 30.15200300 | -0.40 | -1.30 | 30.01400000 | 14347 | -0.14000000 | -0.46 | -0.14000000 | 96,486,410.39 | 870.87 |
01/05/12 | 30.54976200 | -0.34 | -1.09 | 30.41000000 | 6685 | -0.14000000 | -0.46 | -0.14000000 | 97,759,238.93 | 881.22 |
01/04/12 | 30.88786200 | -0.12 | -0.38 | 30.73000000 | 12117 | -0.16000000 | -0.51 | -0.16000000 | 98,841,158.95 | 891.87 |
01/03/12 | 31.00421200 | 0.78 | 2.57 | 30.92000000 | 57480 | -0.08000000 | -0.27 | -0.08000000 | 99,213,480.44 | 896.63 |
12/30/11 | 30.22840700 | 0.20 | 0.66 | 30.07000000 | 6975 | -0.16000000 | -0.52 | -0.16000000 | 96,730,905.45 | 874.79 |
12/29/11 | 30.02987100 | 0.25 | 0.84 | 29.90000000 | 12618 | -0.13000000 | -0.43 | -0.13000000 | 96,095,590.28 | 866.40 |
12/28/11 | 29.77859300 | -0.55 | -1.81 | 29.68000000 | 22459 | -0.10000000 | -0.33 | -0.10000000 | 96,780,428.38 | 864.64 |
12/27/11 | 30.32670200 | 0.29 | 0.97 | 30.11000000 | 27626 | -0.22000000 | -0.71 | -0.22000000 | 98,561,784.49 | 875.74 |
12/23/11 | 30.03491100 | -0.25 | -0.84 | 29.86000000 | 15564 | -0.17000000 | -0.58 | -0.17000000 | 97,613,461.08 | 867.48 |
12/22/11 | 30.28953100 | 0.17 | 0.56 | 30.16000000 | 14612 | -0.13000000 | -0.43 | -0.13000000 | 98,440,976.61 | 853.45 |
12/21/11 | 30.12067100 | 0.13 | 0.45 | 29.96000000 | 14901 | -0.16000000 | -0.53 | -0.16000000 | 97,892,181.01 | 852.37 |
12/20/11 | 29.98705200 | 0.96 | 3.29 | 29.84000000 | 11838 | -0.15000000 | -0.49 | -0.15000000 | 97,457,921.39 | 840.90 |
12/19/11 | 29.03202700 | -0.62 | -2.11 | 28.79000000 | 9112 | -0.24000000 | -0.83 | -0.24000000 | 94,354,090.27 | 823.78 |
12/16/11 | 29.65699600 | 0.26 | 0.88 | 29.45000000 | 40517 | -0.21000000 | -0.70 | -0.21000000 | 96,385,239.14 | 840.69 |
12/15/11 | 29.39835000 | 0.04 | 0.15 | 29.24000000 | 6855 | -0.16000000 | -0.54 | -0.16000000 | 95,544,639.89 | 831.28 |
12/14/11 | 29.35427200 | -0.44 | -1.47 | 29.16000000 | 8474 | -0.19000000 | -0.66 | -0.19000000 | 95,401,384.26 | 834.52 |
12/13/11 | 29.79248700 | -0.51 | -1.67 | 29.52000000 | 10484 | -0.27000000 | -0.91 | -0.27000000 | 96,825,585.97 | 846.43 |
12/12/11 | 30.29966400 | -0.63 | -2.04 | 30.04000000 | 11936 | -0.26000000 | -0.86 | -0.26000000 | 99,988,893.47 | 860.68 |
12/09/11 | 30.93193700 | 0.41 | 1.34 | 30.82000000 | 11445 | -0.11000000 | -0.36 | -0.11000000 | 102,075,394.98 | 869.09 |
12/08/11 | 30.52203700 | -0.98 | -3.11 | 30.34000000 | 25829 | -0.18000000 | -0.60 | -0.18000000 | 100,722,722.84 | 870.86 |
12/07/11 | 31.50081900 | 0.02 | 0.06 | 31.54000000 | 9254 | 0.04000000 | 0.12 | 0.04000000 | 103,952,704.73 | 891.45 |
12/06/11 | 31.48215100 | -0.33 | -1.03 | 31.38000000 | 8010 | -0.10000000 | -0.32 | -0.10000000 | 103,891,100.59 | 888.49 |
12/05/11 | 31.81106100 | 0.20 | 0.62 | 31.61000000 | 9449 | -0.20000000 | -0.63 | -0.20000000 | 104,976,504.35 | 899.73 |
12/02/11 | 31.61369100 | -0.16 | -0.50 | 31.51000000 | 9348 | -0.10000000 | -0.33 | -0.10000000 | 107,486,550.47 | 896.77 |
12/01/11 | 31.77132000 | -0.14 | -0.45 | 31.58000000 | 25859 | -0.19000000 | -0.60 | -0.19000000 | 107,808,505.80 | 897.24 |
11/30/11 | 31.91337000 | 1.74 | 5.76 | 31.85000000 | 26706 | -0.06000000 | -0.20 | -0.06000000 | 106,774,244.80 | 888.27 |
11/29/11 | 30.17591900 | 0.14 | 0.48 | 30.04000000 | 13552 | -0.14000000 | -0.45 | -0.14000000 | 102,547,057.30 | 853.27 |
11/28/11 | 30.03287000 | 1.08 | 3.73 | 29.82000000 | 36429 | -0.21000000 | -0.71 | -0.21000000 | 101,536,825.40 | 844.80 |
11/25/11 | 28.95372800 | -0.20 | -0.68 | 28.74000000 | 5767 | -0.21000000 | -0.74 | -0.21000000 | 98,306,766.67 | 818.69 |
11/23/11 | 29.15312600 | -0.70 | -2.36 | 29.07000000 | 22329 | -0.08000000 | -0.29 | -0.08000000 | 99,392,716.43 | 827.02 |
11/22/11 | 29.85811300 | 0.33 | 1.13 | 29.70000000 | 13280 | -0.16000000 | -0.53 | -0.16000000 | 101,762,378.40 | 846.55 |
11/21/11 | 29.52528700 | -0.97 | -3.17 | 29.36000000 | 34045 | -0.17000000 | -0.56 | -0.17000000 | 100,678,223.40 | 837.27 |
11/18/11 | 30.49214400 | -0.14 | -0.45 | 30.33000000 | 17764 | -0.16000000 | -0.53 | -0.16000000 | 103,599,899.90 | 862.46 |
11/17/11 | 30.62897900 | -0.47 | -1.51 | 30.34000000 | 13752 | -0.29000000 | -0.94 | -0.29000000 | 104,648,908.10 | 872.15 |
11/16/11 | 31.09942800 | -0.57 | -1.80 | 30.96000000 | 15204 | -0.14000000 | -0.45 | -0.14000000 | 108,991,327.10 | 882.18 |
11/15/11 | 31.66966700 | 0.35 | 1.12 | 31.60000000 | 9334 | -0.07000000 | -0.22 | -0.07000000 | 110,503,891.40 | 892.82 |
11/14/11 | 31.31962300 | -0.34 | -1.06 | 31.12000000 | 24263 | -0.20000000 | -0.64 | -0.20000000 | 110,026,189.10 | 889.50 |
11/11/11 | 31.65599200 | 0.38 | 1.23 | 31.45000000 | 8906 | -0.21000000 | -0.65 | -0.21000000 | 110,088,417.50 | 889.65 |
11/10/11 | 31.27195700 | -0.34 | -1.06 | 31.15000000 | 11842 | -0.12000000 | -0.39 | -0.12000000 | 109,007,466.20 | 880.14 |
11/09/11 | 31.60735600 | -1.33 | -4.03 | 31.33000000 | 9262 | -0.28000000 | -0.88 | -0.28000000 | 111,771,765.10 | 904.34 |
11/08/11 | 32.93544300 | -0.11 | -0.34 | 33.02300000 | 10035 | 0.09000000 | 0.27 | 0.09000000 | 114,553,470.30 | 925.04 |
11/07/11 | 33.04750800 | -0.08 | -0.25 | 32.84000000 | 17054 | -0.21000000 | -0.63 | -0.21000000 | 115,067,409.60 | 929.76 |
11/04/11 | 33.12944900 | 0.01 | 0.03 | 32.93000000 | 119832 | -0.20000000 | -0.60 | -0.20000000 | 116,003,680.70 | 937.35 |
11/03/11 | 33.11905300 | 0.45 | 1.36 | 33.06000000 | 12805 | -0.06000000 | -0.18 | -0.06000000 | 114,621,931.60 | 925.08 |
11/02/11 | 32.67388900 | 0.70 | 2.20 | 32.55000000 | 46532 | -0.12000000 | -0.38 | -0.12000000 | 114,235,394.10 | 923.16 |
11/01/11 | 31.96918700 | -0.77 | -2.36 | 31.88000000 | 3126 | -0.09000000 | -0.28 | -0.09000000 | 112,429,309.80 | 908.23 |
10/31/11 | 32.74115200 | -0.95 | -2.81 | 32.64000000 | 18237 | -0.10000000 | -0.31 | -0.10000000 | 118,371,107.00 | 931.46 |
10/28/11 | 33.68717000 | 0.45 | 1.36 | 33.54000000 | 28842 | -0.15000000 | -0.44 | -0.15000000 | 120,973,932.50 | 950.92 |
10/27/11 | 33.23427100 | 1.81 | 5.77 | 33.26000000 | 127468 | 0.03000000 | 0.08 | 0.03000000 | 118,800,524.60 | 932.40 |
10/26/11 | 31.42164500 | 0.61 | 1.98 | 31.33000000 | 16585 | -0.09000000 | -0.29 | -0.09000000 | 112,988,662.10 | 886.44 |
10/25/11 | 30.81294600 | -0.80 | -2.54 | 30.84000000 | 47971 | 0.03000000 | 0.09 | 0.03000000 | 111,556,590.60 | 876.35 |
10/24/11 | 31.61739900 | 1.33 | 4.39 | 31.69000000 | 17720 | 0.07000000 | 0.23 | 0.07000000 | 113,467,413.00 | 890.29 |
10/21/11 | 30.28802200 | 0.28 | 0.94 | 30.19000000 | 18729 | -0.10000000 | -0.32 | -0.10000000 | 108,448,894.60 | 851.25 |
10/20/11 | 30.00657900 | -0.59 | -1.92 | 29.76500000 | 42955 | -0.24000000 | -0.81 | -0.24000000 | 107,917,990.20 | 846.22 |
10/19/11 | 30.59502600 | -0.72 | -2.30 | 30.32000000 | 28480 | -0.28000000 | -0.90 | -0.28000000 | 113,347,628.90 | 867.68 |
10/18/11 | 31.31393800 | 0.14 | 0.44 | 31.25000000 | 19991 | -0.06000000 | -0.20 | -0.06000000 | 115,012,100.90 | 877.21 |
10/17/11 | 31.17639900 | -0.26 | -0.83 | 30.89000000 | 9111 | -0.29000000 | -0.92 | -0.29000000 | 116,207,844.60 | 889.10 |
10/14/11 | 31.43845900 | 0.37 | 1.18 | 31.34000000 | 9216 | -0.10000000 | -0.31 | -0.10000000 | 115,607,176.40 | 882.77 |
10/13/11 | 31.07029100 | -0.26 | -0.84 | 31.03000000 | 428392 | -0.04000000 | -0.13 | -0.04000000 | 114,921,891.10 | 876.85 |
10/12/11 | 31.33251000 | 0.72 | 2.34 | 31.44000000 | 43195 | 0.11000000 | 0.34 | 0.11000000 | 115,507,460.70 | 882.86 |
10/11/11 | 30.61682800 | 0.22 | 0.73 | 30.48000000 | 8820 | -0.14000000 | -0.45 | -0.14000000 | 113,018,479.00 | 863.74 |
10/10/11 | 30.39421600 | 1.20 | 4.12 | 30.35000000 | 39749 | -0.04000000 | -0.15 | -0.04000000 | 111,717,107.30 | 853.41 |
10/07/11 | 29.19218000 | 0.09 | 0.31 | 29.01000000 | 29015 | -0.18000000 | -0.62 | -0.18000000 | 107,920,380.50 | 826.20 |
10/06/11 | 29.10211200 | 1.54 | 5.57 | 29.09000000 | 12105 | -0.01000000 | -0.04 | -0.01000000 | 107,880,672.10 | 816.95 |
10/05/11 | 27.56643300 | 0.38 | 1.40 | 27.45000000 | 9692 | -0.12000000 | -0.42 | -0.12000000 | 101,482,141.00 | 768.38 |
10/04/11 | 27.18696700 | 0.78 | 2.95 | 26.81000000 | 17188 | -0.38000000 | -1.39 | -0.38000000 | 100,463,565.00 | 759.37 |
10/03/11 | 26.40837900 | -1.62 | -5.79 | 26.47250000 | 48653 | 0.06000000 | 0.24 | 0.06000000 | 103,683,401.30 | 752.83 |
09/30/11 | 28.03170200 | -1.65 | -5.55 | 27.78000000 | 209600 | -0.25000000 | -0.90 | -0.25000000 | 111,380,255.80 | 797.15 |
09/29/11 | 29.68021000 | -0.39 | -1.29 | 29.41000000 | 156500 | -0.27000000 | -0.91 | -0.27000000 | 117,416,582.50 | 840.83 |
09/28/11 | 30.06915000 | -0.57 | -1.85 | 29.85000000 | 351825 | -0.22000000 | -0.73 | -0.22000000 | 133,014,423.80 | 855.94 |
09/27/11 | 30.63594200 | 0.95 | 3.20 | 30.50000000 | 27847 | -0.14000000 | -0.44 | -0.14000000 | 134,559,120.00 | 865.17 |
09/26/11 | 29.68665000 | -0.00 | -0.01 | 29.72000000 | 64325 | 0.03000000 | 0.11 | 0.03000000 | 129,848,596.50 | 831.80 |
09/23/11 | 29.68887000 | 0.02 | 0.06 | 29.55000000 | 12093 | -0.14000000 | -0.47 | -0.14000000 | 130,661,820.70 | 838.52 |
09/22/11 | 29.67032300 | -1.63 | -5.21 | 29.40000000 | 34017 | -0.27000000 | -0.91 | -0.27000000 | 131,094,724.00 | 842.14 |
09/21/11 | 31.30222300 | -0.58 | -1.81 | 30.99000000 | 24219 | -0.31000000 | -1.00 | -0.31000000 | 138,769,523.50 | 894.01 |
09/20/11 | 31.87857100 | -0.31 | -0.96 | 31.72000000 | 25551 | -0.16000000 | -0.50 | -0.16000000 | 140,349,609.50 | 901.69 |
09/19/11 | 32.18899000 | -0.17 | -0.53 | 32.30000000 | 107245 | 0.11000000 | 0.34 | 0.11000000 | 141,491,092.90 | 907.60 |
09/16/11 | 32.36207500 | 0.31 | 0.96 | 32.19000000 | 89754 | -0.17000000 | -0.53 | -0.17000000 | 142,117,799.90 | 911.98 |
09/15/11 | 32.05287200 | 0.14 | 0.43 | 31.96000000 | 74473 | -0.09000000 | -0.29 | -0.09000000 | 140,403,470.60 | 900.95 |
09/14/11 | 31.91546800 | -0.35 | -1.09 | 32.15350000 | 190339 | 0.24000000 | 0.75 | 0.24000000 | 139,807,324.10 | 896.09 |
09/13/11 | 32.26871500 | 0.25 | 0.77 | 32.17000000 | 13544 | -0.10000000 | -0.31 | -0.10000000 | 140,920,703.60 | 905.23 |
09/12/11 | 32.02162300 | -0.06 | -0.19 | 31.87000000 | 13777 | -0.15000000 | -0.47 | -0.15000000 | 140,049,140.70 | 899.04 |
09/09/11 | 32.08221100 | -0.96 | -2.89 | 31.89000000 | 20992 | -0.19000000 | -0.60 | -0.19000000 | 142,381,918.60 | 914.41 |
09/08/11 | 33.03841600 | -0.46 | -1.36 | 32.87000000 | 7432 | -0.17000000 | -0.51 | -0.17000000 | 145,537,623.20 | 936.21 |
09/07/11 | 33.49404400 | 1.04 | 3.19 | 33.44000000 | 24044 | -0.05000000 | -0.16 | -0.05000000 | 146,570,893.70 | 939.75 |
09/06/11 | 32.45827600 | -0.06 | -0.18 | 32.46000000 | 10182 | 0.00000000 | 0.01 | 0.00000000 | 141,941,585.00 | 912.27 |
09/02/11 | 32.51562500 | -0.73 | -2.19 | 32.38000000 | 11348 | -0.14000000 | -0.42 | -0.14000000 | 143,934,536.10 | 924.17 |
09/01/11 | 33.24351200 | -0.32 | -0.95 | 33.09000000 | 17133 | -0.15000000 | -0.46 | -0.15000000 | 148,410,825.50 | 941.47 |
08/31/11 | 33.56111900 | 0.32 | 0.95 | 33.52600000 | 12091 | -0.04000000 | -0.10 | -0.04000000 | 149,093,149.80 | 945.95 |
08/30/11 | 33.24423700 | 0.44 | 1.33 | 33.20000000 | 6406 | -0.04000000 | -0.13 | -0.04000000 | 147,716,750.10 | 936.95 |
08/29/11 | 32.80778000 | 1.26 | 3.99 | 32.80000000 | 32598 | -0.01000000 | -0.02 | -0.01000000 | 145,278,695.30 | 921.69 |
08/26/11 | 31.54867500 | 0.61 | 1.96 | 31.47000000 | 6847 | -0.08000000 | -0.25 | -0.08000000 | 140,136,356.00 | 887.34 |
08/25/11 | 30.94185400 | -0.77 | -2.43 | 30.76000000 | 15106 | -0.18000000 | -0.59 | -0.18000000 | 138,310,783.90 | 877.54 |
08/24/11 | 31.71116700 | 0.03 | 0.10 | 31.56000000 | 17903 | -0.15000000 | -0.48 | -0.15000000 | 140,009,773.70 | 888.81 |
08/23/11 | 31.68087900 | 1.14 | 3.73 | 31.66000000 | 32911 | -0.02000000 | -0.07 | -0.02000000 | 140,979,915.63 | 889.54 |
08/22/11 | 30.54100800 | -0.60 | -1.93 | 30.39000000 | 60235 | -0.15000000 | -0.49 | -0.15000000 | 135,907,487.64 | 864.43 |
08/19/11 | 31.14242800 | -0.77 | -2.41 | 31.11000000 | 23903 | -0.03000000 | -0.10 | -0.03000000 | 138,583,807.41 | 882.19 |
08/18/11 | 31.91249500 | -1.77 | -5.26 | 31.78000000 | 22171 | -0.13000000 | -0.42 | -0.13000000 | 142,010,604.16 | 909.63 |
08/17/11 | 33.68379700 | 0.29 | 0.88 | 33.69000000 | 46303 | 0.01000000 | 0.02 | 0.01000000 | 149,892,900.36 | 951.48 |
08/16/11 | 33.38929900 | -0.17 | -0.50 | 33.38000000 | 13012 | -0.01000000 | -0.03 | -0.01000000 | 148,582,380.76 | 942.82 |
08/15/11 | 33.55566800 | 0.95 | 2.92 | 33.70000000 | 28082 | 0.14000000 | 0.43 | 0.14000000 | 149,322,726.93 | 942.07 |
08/12/11 | 32.60396800 | 0.17 | 0.52 | 32.62000000 | 18238 | 0.02000000 | 0.05 | 0.02000000 | 145,087,660.07 | 916.83 |
08/11/11 | 32.43519700 | 1.62 | 5.26 | 32.68000000 | 65334 | 0.24000000 | 0.75 | 0.24000000 | 144,336,628.84 | 908.98 |
08/10/11 | 30.81499600 | -1.12 | -3.51 | 30.87000000 | 53620 | 0.06000000 | 0.18 | 0.06000000 | 137,126,733.29 | 880.83 |
08/09/11 | 31.93652900 | 1.32 | 4.30 | 31.83000000 | 102200 | -0.11000000 | -0.33 | -0.11000000 | 142,117,556.27 | 886.76 |
08/08/11 | 30.62017900 | -2.18 | -6.65 | 30.23000000 | 83164 | -0.39000000 | -1.27 | -0.39000000 | 136,259,797.94 | 878.91 |
08/05/11 | 32.80177300 | -0.80 | -2.39 | 32.88000000 | 123396 | 0.08000000 | 0.24 | 0.08000000 | 141,047,627.79 | 926.33 |
08/04/11 | 33.60655400 | -1.95 | -5.49 | 33.31000000 | 52294 | -0.30000000 | -0.88 | -0.30000000 | 144,508,184.52 | 961.54 |
08/03/11 | 35.55994200 | 0.12 | 0.35 | 35.76000000 | 198641 | 0.20000000 | 0.56 | 0.20000000 | 144,017,767.13 | 1,002.55 |
08/02/11 | 35.43655900 | -1.14 | -3.12 | 35.39200000 | 41980 | -0.04000000 | -0.13 | -0.04000000 | 143,518,067.41 | 1,005.86 |
08/01/11 | 36.57861000 | 0.40 | 1.12 | 36.65000000 | 34487 | 0.07000000 | 0.20 | 0.07000000 | 146,314,442.86 | 1,036.51 |
07/29/11 | 36.17487500 | -0.23 | -0.64 | 36.32000000 | 318585 | 0.15000000 | 0.40 | 0.15000000 | 144,699,502.02 | 1,022.10 |
07/28/11 | 36.40811500 | -0.02 | -0.05 | 36.44250000 | 17158 | 0.03000000 | 0.09 | 0.03000000 | 145,632,461.78 | 1,029.36 |
07/27/11 | 36.42805000 | 0.08 | 0.22 | 36.34000000 | 10476 | -0.09000000 | -0.24 | -0.09000000 | 145,712,202.27 | 1,033.38 |
07/26/11 | 36.34912100 | 0.06 | 0.16 | 36.53000000 | 24781 | 0.18000000 | 0.50 | 0.18000000 | 145,396,487.26 | 1,027.60 |
07/25/11 | 36.29262100 | -0.24 | -0.67 | 36.45000000 | 21709 | 0.16000000 | 0.43 | 0.16000000 | 145,170,485.18 | 1,023.90 |
07/22/11 | 36.53598900 | 0.39 | 1.08 | 36.73990000 | 38525 | 0.20000000 | 0.56 | 0.20000000 | 146,143,958.34 | 1,031.77 |
07/21/11 | 36.14596300 | 0.70 | 1.98 | 36.36000000 | 68678 | 0.21000000 | 0.59 | 0.21000000 | 144,583,852.10 | 1,017.22 |
07/20/11 | 35.44556400 | 0.20 | 0.58 | 35.48000000 | 18547 | 0.03000000 | 0.10 | 0.03000000 | 141,782,257.78 | 1,000.99 |
07/19/11 | 35.24166700 | 0.53 | 1.52 | 35.40000000 | 11711 | 0.16000000 | 0.45 | 0.16000000 | 139,204,585.15 | 992.16 |
07/18/11 | 34.71477500 | -0.50 | -1.42 | 34.77320000 | 10064 | 0.06000000 | 0.17 | 0.06000000 | 137,123,363.03 | 980.85 |
07/15/11 | 35.21321800 | 0.16 | 0.46 | 35.00400000 | 5063 | -0.21000000 | -0.59 | -0.21000000 | 139,092,212.94 | 992.82 |
07/14/11 | 35.05166900 | -0.14 | -0.39 | 34.99000000 | 13335 | -0.06000000 | -0.18 | -0.06000000 | 138,454,095.00 | 991.71 |
07/13/11 | 35.19063900 | 0.52 | 1.49 | 35.26270000 | 45099 | 0.07000000 | 0.20 | 0.07000000 | 139,003,025.77 | 994.46 |
07/12/11 | 34.67253400 | -0.29 | -0.83 | 34.75000000 | 65701 | 0.08000000 | 0.22 | 0.08000000 | 136,956,509.63 | 978.32 |
07/11/11 | 34.96198000 | -1.00 | -2.77 | 34.88000000 | 17818 | -0.08000000 | -0.23 | -0.08000000 | 138,099,824.88 | 990.14 |
07/08/11 | 35.95823400 | 0.27 | 0.75 | 35.95780000 | 39344 | 0.00000000 | 0.00 | 0.00000000 | 142,035,027.84 | 1,016.55 |
07/07/11 | 35.69160200 | 0.38 | 1.07 | 35.85000000 | 104912 | 0.16000000 | 0.44 | 0.16000000 | 140,981,828.21 | 1,005.50 |
07/06/11 | 35.31331100 | -0.09 | -0.25 | 35.24000000 | 30971 | -0.07000000 | -0.21 | -0.07000000 | 143,018,911.62 | 996.61 |
07/05/11 | 35.40310900 | 0.26 | 0.73 | 35.45000000 | 32812 | 0.05000000 | 0.13 | 0.05000000 | 143,382,595.18 | 998.99 |
07/01/11 | 35.14597900 | 0.59 | 1.69 | 35.24150000 | 20479 | 0.10000000 | 0.27 | 0.10000000 | 142,341,218.28 | 987.61 |
06/30/11 | 34.56084600 | 0.57 | 1.67 | 34.72990000 | 6400 | 0.17000000 | 0.49 | 0.17000000 | 139,971,427.50 | 973.80 |
06/29/11 | 33.99254500 | 0.53 | 1.57 | 34.13300000 | 22773 | 0.14000000 | 0.41 | 0.14000000 | 137,669,807.74 | 957.82 |
06/28/11 | 33.46582900 | 0.72 | 2.20 | 33.40000000 | 7470 | -0.07000000 | -0.20 | -0.07000000 | 135,536,609.55 | 941.95 |
06/27/11 | 32.74611000 | 0.29 | 0.90 | 32.72000000 | 4155 | -0.03000000 | -0.08 | -0.03000000 | 132,621,745.94 | 922.04 |
06/24/11 | 32.45388000 | -0.22 | -0.69 | 32.34750000 | 2830 | -0.11000000 | -0.33 | -0.11000000 | 131,438,217.15 | 918.56 |
06/23/11 | 32.67798500 | -0.12 | -0.38 | 32.61000000 | 4271 | -0.07000000 | -0.21 | -0.07000000 | 132,345,842.65 | 920.57 |
06/22/11 | 32.80163600 | -0.01 | -0.03 | 32.85900000 | 4571 | 0.06000000 | 0.17 | 0.06000000 | 132,846,628.08 | 926.48 |
06/21/11 | 32.81302800 | 0.55 | 1.70 | 32.83000000 | 26751 | 0.02000000 | 0.05 | 0.02000000 | 132,892,766.83 | 923.80 |
06/20/11 | 32.26510900 | 0.05 | 0.15 | 32.18010000 | 15719 | -0.09000000 | -0.26 | -0.09000000 | 130,673,693.94 | 908.17 |
06/17/11 | 32.21731200 | 0.16 | 0.51 | 32.18000000 | 9441 | -0.04000000 | -0.12 | -0.04000000 | 130,480,113.88 | 908.31 |
06/16/11 | 32.05485400 | -0.46 | -1.41 | 31.94000000 | 10968 | -0.11000000 | -0.36 | -0.11000000 | 129,822,161.91 | 904.60 |
06/15/11 | 32.51379000 | -0.32 | -0.99 | 32.23500000 | 9299 | -0.28000000 | -0.86 | -0.28000000 | 131,680,850.89 | 920.98 |
06/14/11 | 32.83785200 | 0.54 | 1.68 | 32.74000000 | 11348 | -0.10000000 | -0.30 | -0.10000000 | 132,993,300.84 | 925.57 |
06/13/11 | 32.29666000 | -0.07 | -0.22 | 32.16000000 | 7690 | -0.14000000 | -0.42 | -0.14000000 | 130,801,475.48 | 911.95 |
06/10/11 | 32.36904300 | -0.65 | -1.98 | 32.39000000 | 5821 | 0.02000000 | 0.06 | 0.02000000 | 131,094,625.86 | 915.67 |
06/09/11 | 33.02215300 | -0.06 | -0.18 | 33.05000000 | 3583 | 0.03000000 | 0.08 | 0.03000000 | 133,739,719.86 | 930.76 |
06/08/11 | 33.08197400 | -0.32 | -0.97 | 32.89000000 | 14896 | -0.19000000 | -0.58 | -0.19000000 | 133,981,998.59 | 934.37 |
06/07/11 | 33.40493100 | -0.20 | -0.58 | 33.26000000 | 7160 | -0.14000000 | -0.43 | -0.14000000 | 135,289,972.49 | 943.75 |
06/06/11 | 33.60145100 | -0.44 | -1.29 | 33.42000000 | 9588 | -0.18000000 | -0.54 | -0.18000000 | 136,085,879.98 | 950.92 |
06/03/11 | 34.04118900 | -0.32 | -0.93 | 34.01000000 | 4195 | -0.03000000 | -0.09 | -0.03000000 | 137,866,817.62 | 962.29 |
06/02/11 | 34.35959500 | 0.03 | 0.08 | 34.33000000 | 23783 | -0.03000000 | -0.09 | -0.03000000 | 139,156,362.91 | 969.68 |
06/01/11 | 34.33193200 | -0.30 | -0.86 | 34.25000000 | 5831 | -0.08000000 | -0.24 | -0.08000000 | 139,044,325.70 | 974.29 |
05/31/11 | 34.62880200 | 0.12 | 0.35 | 34.40010000 | 8061 | -0.23000000 | -0.66 | -0.23000000 | 140,246,650.53 | 976.50 |
05/27/11 | 34.50733700 | 0.14 | 0.41 | 34.36000000 | 3588 | -0.15000000 | -0.43 | -0.15000000 | 139,754,716.34 | 973.64 |
05/26/11 | 34.36766600 | 0.59 | 1.75 | 34.38000000 | 1587 | 0.01000000 | 0.04 | 0.01000000 | 139,189,049.98 | 969.03 |
05/25/11 | 33.77692200 | 0.27 | 0.81 | 33.85000000 | 3562 | 0.07000000 | 0.22 | 0.07000000 | 141,863,075.23 | 951.37 |
05/24/11 | 33.50672000 | 0.10 | 0.29 | 33.57990000 | 3451 | 0.07000000 | 0.22 | 0.07000000 | 140,728,227.13 | 946.07 |
05/23/11 | 33.41129400 | -0.79 | -2.31 | 33.41200000 | 3828 | 0.00000000 | 0.00 | 0.00000000 | 140,327,435.71 | 943.48 |
05/20/11 | 34.20185500 | -0.24 | -0.71 | 34.18090000 | 1670 | -0.02000000 | -0.06 | -0.02000000 | 143,647,791.79 | 966.29 |
05/19/11 | 34.44494400 | 0.17 | 0.49 | 34.36000000 | 4368 | -0.08000000 | -0.25 | -0.08000000 | 144,668,766.02 | 970.54 |
05/18/11 | 34.27604300 | 0.57 | 1.70 | 34.34000000 | 16965 | 0.06000000 | 0.19 | 0.06000000 | 143,959,384.77 | 965.33 |
05/17/11 | 33.70337100 | -0.09 | -0.27 | 33.56000000 | 17815 | -0.14000000 | -0.43 | -0.14000000 | 141,554,161.41 | 950.16 |
05/16/11 | 33.79480200 | -0.68 | -1.96 | 33.63000000 | 23894 | -0.16000000 | -0.49 | -0.16000000 | 141,938,171.84 | 954.20 |
05/13/11 | 34.47004500 | -0.17 | -0.50 | 34.31000000 | 4109 | -0.16000000 | -0.46 | -0.16000000 | 144,774,191.53 | 974.77 |
05/12/11 | 34.64455700 | -0.37 | -1.05 | 34.62050000 | 5834 | -0.02000000 | -0.07 | -0.02000000 | 145,507,141.82 | 975.35 |
05/11/11 | 35.01050100 | 0.16 | 0.45 | 34.78000000 | 10072 | -0.23000000 | -0.66 | -0.23000000 | 147,044,107.21 | 990.40 |
05/10/11 | 34.85340200 | 0.44 | 1.27 | 34.83000000 | 20423 | -0.02000000 | -0.07 | -0.02000000 | 146,384,290.74 | 981.38 |
05/09/11 | 34.41595200 | -0.13 | -0.37 | 34.46000000 | 4389 | 0.04000000 | 0.13 | 0.04000000 | 144,546,999.42 | 970.60 |
05/06/11 | 34.54235000 | 0.22 | 0.64 | 34.28000000 | 5584 | -0.26000000 | -0.76 | -0.26000000 | 145,077,870.93 | 974.99 |
05/05/11 | 34.32213000 | -0.17 | -0.49 | 34.04400000 | 13930 | -0.28000000 | -0.81 | -0.28000000 | 144,152,948.39 | 971.06 |
05/04/11 | 34.49148900 | -0.60 | -1.70 | 34.27010000 | 11799 | -0.22000000 | -0.64 | -0.22000000 | 144,864,254.46 | 974.20 |
05/03/11 | 35.08825800 | -0.30 | -0.84 | 34.86000000 | 9554 | -0.23000000 | -0.65 | -0.23000000 | 150,879,510.70 | 990.27 |
05/02/11 | 35.38719700 | 0.12 | 0.35 | 35.23000000 | 4916 | -0.16000000 | -0.44 | -0.16000000 | 152,164,947.53 | 998.54 |
04/29/11 | 35.26254300 | 0.33 | 0.96 | 35.31000000 | 3858 | 0.05000000 | 0.13 | 0.05000000 | 151,628,935.84 | 993.38 |
04/28/11 | 34.92893500 | -0.07 | -0.19 | 34.84000000 | 7310 | -0.09000000 | -0.25 | -0.09000000 | 150,194,421.26 | 984.27 |
04/27/11 | 34.99494300 | 0.08 | 0.23 | 35.08900000 | 7104 | 0.09000000 | 0.27 | 0.09000000 | 150,478,255.99 | 985.04 |
04/26/11 | 34.91387500 | 0.07 | 0.20 | 34.87000000 | 4988 | -0.04000000 | -0.13 | -0.04000000 | 150,129,664.37 | 983.22 |
04/25/11 | 34.84357500 | 0.05 | 0.16 | 34.77000000 | 2900 | -0.07000000 | -0.21 | -0.07000000 | 149,827,372.56 | 983.49 |
04/21/11 | 34.78909600 | 0.38 | 1.11 | 34.74000000 | 8343 | -0.05000000 | -0.14 | -0.05000000 | 149,593,114.48 | 981.60 |
04/20/11 | 34.40853500 | 0.70 | 2.07 | 34.34000000 | 14357 | -0.07000000 | -0.20 | -0.07000000 | 147,956,702.31 | 968.58 |
04/19/11 | 33.71189500 | -0.04 | -0.10 | 33.68000000 | 4936 | -0.03000000 | -0.09 | -0.03000000 | 144,961,149.94 | 949.09 |
04/18/11 | 33.74710000 | 0.38 | 1.14 | 33.64000000 | 16172 | -0.11000000 | -0.32 | -0.11000000 | 145,112,533.08 | 953.09 |
04/15/11 | 33.36616100 | 0.26 | 0.79 | 33.36000000 | 8973 | -0.01000000 | -0.02 | -0.01000000 | 143,474,494.01 | 939.84 |
04/14/11 | 33.10544100 | 0.08 | 0.23 | 33.09200000 | 8668 | -0.01000000 | -0.04 | -0.01000000 | 142,353,397.89 | 932.36 |
04/13/11 | 33.02803500 | 0.74 | 2.29 | 32.92000000 | 14635 | -0.11000000 | -0.33 | -0.11000000 | 142,020,552.14 | 931.08 |
04/12/11 | 32.28873900 | -0.45 | -1.39 | 32.18000000 | 26603 | -0.11000000 | -0.34 | -0.11000000 | 138,841,581.34 | 910.26 |
04/11/11 | 32.74339100 | -0.35 | -1.05 | 32.65000000 | 8173 | -0.09000000 | -0.29 | -0.09000000 | 140,796,585.17 | 924.04 |
04/08/11 | 33.08932200 | -0.08 | -0.26 | 32.99010000 | 4781 | -0.10000000 | -0.30 | -0.10000000 | 142,284,084.95 | 933.57 |
04/07/11 | 33.17415900 | -0.11 | -0.34 | 33.27000000 | 11195 | 0.10000000 | 0.29 | 0.10000000 | 142,648,886.09 | 934.95 |
04/06/11 | 33.28806400 | 0.27 | 0.82 | 33.35000000 | 8973 | 0.06000000 | 0.19 | 0.06000000 | 143,138,678.53 | 937.14 |
04/05/11 | 33.01868000 | 0.09 | 0.29 | 33.12000000 | 11558 | 0.10000000 | 0.31 | 0.10000000 | 141,980,324.70 | 930.53 |
04/04/11 | 32.92369800 | 0.32 | 0.98 | 32.98990000 | 4962 | 0.07000000 | 0.20 | 0.07000000 | 141,571,903.27 | 927.68 |
04/01/11 | 32.60337700 | 0.44 | 1.37 | 32.68000000 | 7301 | 0.08000000 | 0.24 | 0.08000000 | 140,194,522.76 | 917.65 |
03/31/11 | 32.16243600 | -0.17 | -0.52 | 32.21000000 | 17158 | 0.05000000 | 0.15 | 0.05000000 | 128,649,746.37 | 906.42 |
03/30/11 | 32.32922800 | 0.32 | 1.00 | 32.38000000 | 8389 | 0.05000000 | 0.16 | 0.05000000 | 129,316,913.29 | 910.16 |
03/29/11 | 32.00761400 | 0.16 | 0.50 | 32.07000000 | 7475 | 0.06000000 | 0.19 | 0.06000000 | 128,030,457.36 | 900.39 |
03/28/11 | 31.84771300 | -0.17 | -0.52 | 31.93300000 | 9173 | 0.09000000 | 0.27 | 0.09000000 | 127,390,852.92 | 898.26 |
03/25/11 | 32.01331400 | 0.25 | 0.80 | 32.01450000 | 699345 | 0.00000000 | 0.00 | 0.00000000 | 128,053,257.86 | 902.41 |
03/24/11 | 31.75914300 | 0.68 | 2.19 | 31.72600000 | 4044 | -0.03000000 | -0.10 | -0.03000000 | 127,036,574.20 | 892.60 |
03/23/11 | 31.07918700 | 0.11 | 0.37 | 31.04000000 | 5387 | -0.04000000 | -0.13 | -0.04000000 | 124,316,750.88 | 874.52 |
03/22/11 | 30.96488800 | -0.14 | -0.46 | 30.86000000 | 11451 | -0.10000000 | -0.34 | -0.10000000 | 123,859,553.68 | 872.87 |
03/21/11 | 31.10854700 | 0.83 | 2.73 | 31.11990000 | 21122 | 0.01000000 | 0.04 | 0.01000000 | 124,434,188.13 | 874.57 |
03/18/11 | 30.28051000 | 0.21 | 0.69 | 30.27000000 | 7276 | -0.01000000 | -0.03 | -0.01000000 | 121,122,041.80 | 852.96 |
03/17/11 | 30.07420400 | 0.23 | 0.78 | 29.89000000 | 7033 | -0.18000000 | -0.61 | -0.18000000 | 120,296,818.12 | 847.16 |
03/16/11 | 29.84159000 | -0.31 | -1.01 | 29.66010000 | 23550 | -0.18000000 | -0.61 | -0.18000000 | 119,366,360.66 | 845.97 |
03/15/11 | 30.14747600 | -0.62 | -2.00 | 30.09000000 | 37234 | -0.06000000 | -0.19 | -0.06000000 | 120,589,904.17 | 846.01 |
03/14/11 | 30.76352500 | -0.33 | -1.07 | 30.68000000 | 22481 | -0.08000000 | -0.27 | -0.08000000 | 123,054,100.48 | 867.73 |
03/11/11 | 31.09715500 | 0.08 | 0.26 | 31.14350000 | 15321 | 0.05000000 | 0.15 | 0.05000000 | 124,388,621.86 | 874.79 |
03/10/11 | 31.01596400 | -0.70 | -2.22 | 30.82000000 | 19779 | -0.20000000 | -0.63 | -0.20000000 | 124,063,856.40 | 875.83 |
03/09/11 | 31.72011600 | 0.07 | 0.24 | 31.64000000 | 5130 | -0.08000000 | -0.25 | -0.08000000 | 130,052,477.02 | 893.77 |
03/08/11 | 31.64564400 | 0.19 | 0.59 | 31.63000000 | 21550 | -0.02000000 | -0.05 | -0.02000000 | 129,747,142.77 | 891.03 |
03/07/11 | 31.46000100 | -0.71 | -2.20 | 31.22000000 | 9059 | -0.24000000 | -0.76 | -0.24000000 | 128,986,004.40 | 887.78 |
03/04/11 | 32.16830300 | -0.01 | -0.02 | 32.03000000 | 8205 | -0.14000000 | -0.43 | -0.14000000 | 131,890,044.00 | 907.65 |
03/03/11 | 32.17359100 | 0.33 | 1.03 | 32.13000000 | 33033 | -0.04000000 | -0.14 | -0.04000000 | 131,911,725.13 | 904.02 |
03/02/11 | 31.84540400 | 0.10 | 0.32 | 31.73000000 | 14024 | -0.12000000 | -0.36 | -0.12000000 | 130,566,157.53 | 896.90 |
03/01/11 | 31.74367600 | -0.16 | -0.50 | 31.54000000 | 24500 | -0.20000000 | -0.64 | -0.20000000 | 130,149,072.95 | 898.78 |
02/28/11 | 31.90464900 | 0.25 | 0.78 | 31.83000000 | 14470 | -0.07000000 | -0.23 | -0.07000000 | 130,809,064.15 | 898.40 |
02/25/11 | 31.65793800 | 0.59 | 1.89 | 31.59000000 | 52850 | -0.07000000 | -0.21 | -0.07000000 | 129,797,545.99 | 891.00 |
02/24/11 | 31.06993300 | -0.26 | -0.83 | 31.06000000 | 36907 | -0.01000000 | -0.03 | -0.01000000 | 127,386,726.06 | 875.59 |
02/23/11 | 31.32939500 | -0.36 | -1.13 | 31.26000000 | 54397 | -0.07000000 | -0.22 | -0.07000000 | 128,450,522.75 | 884.84 |
02/22/11 | 31.68739000 | -0.90 | -2.75 | 31.55000000 | 16609 | -0.14000000 | -0.43 | -0.14000000 | 129,918,302.38 | 895.63 |
02/18/11 | 32.58345400 | -0.11 | -0.33 | 32.62000000 | 37338 | 0.04000000 | 0.11 | 0.04000000 | 133,592,164.93 | 918.25 |
02/17/11 | 32.69030400 | 0.29 | 0.90 | 32.83000000 | 18674 | 0.14000000 | 0.43 | 0.14000000 | 134,030,246.73 | 920.42 |
02/16/11 | 32.39729200 | 0.10 | 0.30 | 32.54000000 | 27910 | 0.14000000 | 0.44 | 0.14000000 | 132,828,900.75 | 912.67 |
02/15/11 | 32.29983900 | -0.10 | -0.32 | 32.33000000 | 10234 | 0.03000000 | 0.09 | 0.03000000 | 132,429,342.78 | 910.93 |
02/14/11 | 32.40318900 | 0.18 | 0.55 | 32.41000000 | 15398 | 0.01000000 | 0.02 | 0.01000000 | 132,853,077.81 | 913.23 |
02/11/11 | 32.22549700 | 0.10 | 0.31 | 32.30000000 | 215105 | 0.07000000 | 0.23 | 0.07000000 | 132,124,538.11 | 906.61 |
02/10/11 | 32.12698700 | -0.28 | -0.86 | 32.22000000 | 5041 | 0.09000000 | 0.29 | 0.09000000 | 131,720,649.99 | 904.99 |
02/09/11 | 32.40572600 | -0.14 | -0.44 | 32.38000000 | 14791 | -0.03000000 | -0.08 | -0.03000000 | 132,863,476.72 | 913.45 |
02/08/11 | 32.54910400 | 0.06 | 0.18 | 32.56500000 | 10255 | 0.02000000 | 0.05 | 0.02000000 | 133,451,328.37 | 916.71 |
02/07/11 | 32.49102100 | -0.15 | -0.46 | 32.53000000 | 31197 | 0.04000000 | 0.12 | 0.04000000 | 133,213,188.10 | 915.26 |
02/04/11 | 32.63989500 | -0.28 | -0.84 | 32.78000000 | 51964 | 0.14000000 | 0.43 | 0.14000000 | 133,823,571.83 | 918.92 |
02/03/11 | 32.91726200 | 0.13 | 0.39 | 33.00000000 | 19772 | 0.08000000 | 0.25 | 0.08000000 | 134,960,777.55 | 927.26 |
02/02/11 | 32.79101300 | 0.06 | 0.17 | 32.75000000 | 21876 | -0.04000000 | -0.13 | -0.04000000 | 134,443,156.07 | 924.37 |
02/01/11 | 32.73416200 | 0.61 | 1.89 | 32.83010000 | 11951 | 0.10000000 | 0.29 | 0.10000000 | 134,210,067.15 | 919.63 |
01/31/11 | 32.12539800 | 0.11 | 0.36 | 32.13000000 | 19202 | 0.00000000 | 0.01 | 0.00000000 | 131,714,135.75 | 904.32 |
01/28/11 | 32.01079700 | -0.44 | -1.36 | 31.85000000 | 45619 | -0.16000000 | -0.50 | -0.16000000 | 131,244,271.68 | 905.10 |
01/27/11 | 32.45369200 | 0.17 | 0.53 | 32.44000000 | 8794 | -0.01000000 | -0.04 | -0.01000000 | 133,060,140.55 | 914.06 |
01/26/11 | 32.28205000 | 0.24 | 0.74 | 32.43100000 | 15613 | 0.15000000 | 0.46 | 0.15000000 | 132,356,406.07 | 909.34 |
01/25/11 | 32.04427000 | -0.33 | -1.02 | 32.07200000 | 21068 | 0.03000000 | 0.09 | 0.03000000 | 131,381,507.21 | 903.10 |
01/24/11 | 32.37360800 | 0.02 | 0.05 | 32.42200000 | 14908 | 0.05000000 | 0.15 | 0.05000000 | 132,731,795.98 | 911.25 |
01/21/11 | 32.35775000 | -0.27 | -0.82 | 32.38000000 | 16896 | 0.02000000 | 0.07 | 0.02000000 | 132,666,777.87 | 911.39 |
01/20/11 | 32.62687800 | -0.44 | -1.35 | 32.78000000 | 21988 | 0.15000000 | 0.47 | 0.15000000 | 133,770,203.16 | 919.59 |
01/19/11 | 33.07187000 | 0.02 | 0.07 | 32.94000000 | 39704 | -0.13000000 | -0.40 | -0.13000000 | 135,594,669.39 | 934.36 |
01/18/11 | 33.04786500 | -0.08 | -0.24 | 33.12010000 | 22829 | 0.07000000 | 0.22 | 0.07000000 | 135,496,249.14 | 930.92 |
01/14/11 | 33.12781000 | 0.13 | 0.40 | 33.16000000 | 51380 | 0.03000000 | 0.10 | 0.03000000 | 135,824,023.90 | 932.37 |
01/13/11 | 32.99489500 | 0.06 | 0.17 | 33.11000000 | 73885 | 0.12000000 | 0.35 | 0.12000000 | 135,279,070.83 | 930.24 |
01/12/11 | 32.93900100 | 0.09 | 0.26 | 33.17000000 | 25421 | 0.23000000 | 0.70 | 0.23000000 | 135,049,907.68 | 926.60 |
01/11/11 | 32.85231100 | 0.15 | 0.47 | 33.00000000 | 307786 | 0.15000000 | 0.45 | 0.15000000 | 134,694,477.77 | 925.39 |
01/10/11 | 32.69994400 | 0.12 | 0.37 | 32.81000000 | 40772 | 0.11000000 | 0.34 | 0.11000000 | 134,069,773.76 | 921.18 |
01/07/11 | 32.58081500 | 0.39 | 1.22 | 32.52000000 | 20880 | -0.06000000 | -0.19 | -0.06000000 | 133,581,343.68 | 918.30 |
01/06/11 | 32.18718300 | -0.12 | -0.36 | 32.17000000 | 27705 | -0.02000000 | -0.05 | -0.02000000 | 131,967,451.49 | 907.20 |
01/05/11 | 32.30302700 | 0.19 | 0.60 | 32.42000000 | 14653 | 0.12000000 | 0.36 | 0.12000000 | 132,442,411.09 | 908.72 |
01/04/11 | 32.10950100 | 0.25 | 0.78 | 32.10200000 | 16145 | -0.01000000 | -0.02 | -0.01000000 | 131,648,954.80 | 904.70 |
01/03/11 | 31.86245000 | 0.38 | 1.22 | 31.98000000 | 28461 | 0.12000000 | 0.37 | 0.12000000 | 130,636,047.49 | 896.35 |
12/31/10 | 31.47842200 | 0.35 | 1.14 | 31.48500000 | 12201 | 0.01000000 | 0.02 | 0.01000000 | 129,061,533.93 | 886.70 |
12/30/10 | 31.12352900 | 0.01 | 0.05 | 31.16000000 | 9543 | 0.04000000 | 0.12 | 0.04000000 | 124,494,116.69 | 877.04 |
12/29/10 | 31.10938600 | 0.15 | 0.49 | 31.18000000 | 7432 | 0.07000000 | 0.23 | 0.07000000 | 124,437,546.23 | 876.36 |
12/28/10 | 30.95660200 | -0.02 | -0.05 | 30.92000000 | 11233 | -0.04000000 | -0.12 | -0.04000000 | 123,826,409.33 | 872.07 |
12/27/10 | 30.97259400 | -0.03 | -0.10 | 30.96000000 | 18669 | -0.01000000 | -0.04 | -0.01000000 | 123,890,377.81 | 872.31 |
12/23/10 | 31.00228200 | -0.80 | -2.52 | 30.99010000 | 154012 | -0.01000000 | -0.04 | -0.01000000 | 124,009,131.09 | 873.75 |
12/22/10 | 31.80375600 | -0.01 | -0.02 | 31.87000000 | 14156 | 0.07000000 | 0.21 | 0.07000000 | 127,215,024.99 | 871.94 |
12/21/10 | 31.80943000 | 0.16 | 0.51 | 31.88000000 | 19237 | 0.07000000 | 0.22 | 0.07000000 | 127,237,720.12 | 872.04 |
12/20/10 | 31.64646100 | 0.19 | 0.60 | 31.61000000 | 23664 | -0.04000000 | -0.12 | -0.04000000 | 126,585,847.36 | 867.19 |
12/17/10 | 31.45682800 | 0.13 | 0.40 | 31.51440000 | 33610 | 0.06000000 | 0.18 | 0.06000000 | 125,827,314.17 | 862.27 |
12/16/10 | 31.33181700 | 0.32 | 1.02 | 31.40000000 | 16393 | 0.07000000 | 0.22 | 0.07000000 | 125,327,269.04 | 858.53 |
12/15/10 | 31.01607200 | -0.37 | -1.18 | 30.92990000 | 22841 | -0.09000000 | -0.28 | -0.09000000 | 124,064,290.23 | 851.42 |
12/14/10 | 31.38767500 | -0.19 | -0.60 | 31.29000000 | 9155 | -0.10000000 | -0.31 | -0.10000000 | 125,550,703.63 | 860.78 |
12/13/10 | 31.57694800 | 0.03 | 0.09 | 31.60000000 | 7300 | 0.02000000 | 0.07 | 0.02000000 | 123,150,099.33 | 866.05 |
12/10/10 | 31.54971100 | -0.25 | -0.79 | 31.67000000 | 112375 | 0.12000000 | 0.38 | 0.12000000 | 123,043,873.98 | 864.54 |
12/09/10 | 31.79992700 | 0.02 | 0.07 | 31.81800000 | 15868 | 0.02000000 | 0.06 | 0.02000000 | 124,019,716.82 | 872.15 |
12/08/10 | 31.77884500 | -0.17 | -0.53 | 31.78000000 | 16293 | 0.00000000 | 0.00 | 0.00000000 | 123,937,496.44 | 870.20 |
12/07/10 | 31.94671400 | 0.02 | 0.05 | 31.85000000 | 15533 | -0.10000000 | -0.30 | -0.10000000 | 124,592,185.17 | 876.28 |
12/06/10 | 31.93078300 | -0.01 | -0.02 | 31.94680000 | 13843 | 0.02000000 | 0.05 | 0.02000000 | 124,530,055.19 | 875.14 |
12/03/10 | 31.93618300 | 0.51 | 1.61 | 31.95000000 | 4948 | 0.01000000 | 0.04 | 0.01000000 | 124,551,116.78 | 874.66 |
12/02/10 | 31.42900700 | -0.02 | -0.07 | 31.68000000 | 37828 | 0.25000000 | 0.80 | 0.25000000 | 122,573,129.78 | 861.58 |
12/01/10 | 31.44982600 | 0.74 | 2.41 | 31.54000000 | 20752 | 0.09000000 | 0.29 | 0.09000000 | 122,654,322.11 | 859.24 |
11/30/10 | 30.71037300 | -0.07 | -0.23 | 30.67000000 | 8926 | -0.04000000 | -0.13 | -0.04000000 | 119,770,455.42 | 842.46 |
11/29/10 | 30.78262400 | 0.03 | 0.10 | 30.88000000 | 9575 | 0.10000000 | 0.32 | 0.10000000 | 120,052,235.43 | 844.11 |
11/26/10 | 30.75297900 | -0.44 | -1.41 | 30.67000000 | 4335 | -0.08000000 | -0.27 | -0.08000000 | 119,936,619.35 | 843.96 |
11/24/10 | 31.19253600 | 0.42 | 1.35 | 31.14010000 | 8218 | -0.05000000 | -0.17 | -0.05000000 | 121,650,891.29 | 853.00 |
11/23/10 | 30.77586300 | -0.82 | -2.61 | 30.58000000 | 7224 | -0.20000000 | -0.64 | -0.20000000 | 120,025,866.24 | 845.34 |
11/22/10 | 31.59949600 | 0.19 | 0.62 | 31.58000000 | 21304 | -0.02000000 | -0.06 | -0.02000000 | 123,238,034.98 | 866.89 |
11/19/10 | 31.40605100 | 0.30 | 0.95 | 31.44000000 | 13400 | 0.03000000 | 0.11 | 0.03000000 | 122,483,602.50 | 860.16 |
11/18/10 | 31.11028100 | 0.66 | 2.15 | 31.18240000 | 19681 | 0.07000000 | 0.23 | 0.07000000 | 121,330,098.36 | 851.60 |
11/17/10 | 30.45491400 | -0.36 | -1.16 | 30.45150000 | 19994 | 0.00000000 | -0.01 | 0.00000000 | 118,774,166.13 | 835.11 |
11/16/10 | 30.81138300 | -0.75 | -2.39 | 30.64000000 | 26384 | -0.17000000 | -0.56 | -0.17000000 | 120,164,395.30 | 846.68 |
11/15/10 | 31.56556600 | 0.33 | 1.06 | 31.49400000 | 12223 | -0.07000000 | -0.23 | -0.07000000 | 123,105,709.31 | 865.35 |
11/12/10 | 31.23556300 | -0.81 | -2.53 | 31.09000000 | 12261 | -0.15000000 | -0.47 | -0.15000000 | 121,818,698.84 | 856.63 |
11/11/10 | 32.04519100 | -0.15 | -0.48 | 31.98990000 | 16346 | -0.06000000 | -0.17 | -0.06000000 | 124,976,245.67 | 877.96 |
11/10/10 | 32.19981000 | -0.44 | -1.34 | 32.20000000 | 14674 | 0.00000000 | 0.00 | 0.00000000 | 128,799,243.00 | 881.07 |
11/09/10 | 32.63661100 | -0.13 | -0.40 | 32.33010000 | 14719 | -0.31000000 | -0.94 | -0.31000000 | 130,546,447.87 | 895.41 |
11/08/10 | 32.76866300 | 0.02 | 0.07 | 32.75000000 | 11399 | -0.02000000 | -0.06 | -0.02000000 | 131,074,655.84 | 897.81 |
11/05/10 | 32.74625000 | -0.07 | -0.21 | 32.70000000 | 9625 | -0.05000000 | -0.14 | -0.05000000 | 130,985,000.13 | 896.16 |
11/04/10 | 32.81504400 | 0.59 | 1.82 | 32.84000000 | 51994 | 0.02000000 | 0.08 | 0.02000000 | 131,260,176.73 | 895.99 |
11/03/10 | 32.22896800 | 0.23 | 0.71 | 32.29000000 | 92087 | 0.06000000 | 0.19 | 0.06000000 | 128,915,875.55 | 881.99 |
11/02/10 | 32.00060700 | 0.50 | 1.59 | 32.01000000 | 15292 | 0.01000000 | 0.03 | 0.01000000 | 128,002,431.80 | 876.17 |
11/01/10 | 31.49888100 | 0.26 | 0.84 | 31.38500000 | 27172 | -0.11000000 | -0.36 | -0.11000000 | 125,995,524.89 | 864.23 |
10/29/10 | 31.23510000 | 0.28 | 0.92 | 31.22000000 | 23343 | -0.02000000 | -0.05 | -0.02000000 | 124,940,401.74 | 855.29 |
10/28/10 | 30.95140100 | 0.69 | 2.28 | 30.87000000 | 47185 | -0.08000000 | -0.26 | -0.08000000 | 123,805,605.22 | 847.90 |
10/27/10 | 30.26042000 | -0.33 | -1.08 | 30.15000000 | 14702 | -0.11000000 | -0.36 | -0.11000000 | 121,041,683.53 | 828.15 |
10/26/10 | 30.58957800 | 0.12 | 0.38 | 30.45000000 | 8278 | -0.14000000 | -0.46 | -0.14000000 | 122,358,314.31 | 837.80 |
10/25/10 | 30.47409400 | 0.28 | 0.91 | 30.44000000 | 11419 | -0.03000000 | -0.11 | -0.03000000 | 121,896,377.94 | 835.78 |
10/22/10 | 30.19862700 | 0.36 | 1.19 | 30.07000000 | 17017 | -0.13000000 | -0.43 | -0.13000000 | 120,794,508.45 | 826.62 |
10/21/10 | 29.84317500 | 0.25 | 0.83 | 29.73000000 | 7147 | -0.11000000 | -0.38 | -0.11000000 | 119,372,701.95 | 817.76 |
10/20/10 | 29.59670500 | 0.44 | 1.52 | 29.58200000 | 16881 | -0.01000000 | -0.05 | -0.01000000 | 118,386,821.49 | 809.92 |
10/19/10 | 29.15236700 | -0.61 | -2.05 | 28.93000000 | 17509 | -0.22000000 | -0.76 | -0.22000000 | 116,609,469.15 | 800.46 |
10/18/10 | 29.76118700 | -0.10 | -0.34 | 29.85000000 | 13761 | 0.09000000 | 0.30 | 0.09000000 | 119,044,748.34 | 813.81 |
10/15/10 | 29.86264100 | -0.10 | -0.34 | 29.85000000 | 5112 | -0.01000000 | -0.04 | -0.01000000 | 119,450,564.73 | 817.96 |
10/14/10 | 29.96451000 | -0.10 | -0.32 | 29.83000000 | 30872 | -0.13000000 | -0.45 | -0.13000000 | 119,858,040.63 | 821.70 |
10/13/10 | 30.06179800 | 0.08 | 0.28 | 30.04500000 | 15813 | -0.02000000 | -0.06 | -0.02000000 | 120,247,192.99 | 822.50 |
10/12/10 | 29.97872500 | -0.06 | -0.19 | 30.01010000 | 10957 | 0.03000000 | 0.10 | 0.03000000 | 119,914,900.17 | 819.11 |
10/11/10 | 30.03713800 | 0.59 | 2.02 | 29.98000000 | 13208 | -0.06000000 | -0.19 | -0.06000000 | 120,148,555.26 | 822.80 |
10/08/10 | 29.44232700 | 0.52 | 1.81 | 29.55400000 | 10998 | 0.11000000 | 0.38 | 0.11000000 | 117,769,309.10 | 805.17 |
10/07/10 | 28.91821700 | 0.03 | 0.09 | 28.87000000 | 12977 | -0.05000000 | -0.17 | -0.05000000 | 115,672,868.39 | 792.31 |
10/06/10 | 28.89170000 | -0.07 | -0.23 | 28.76000000 | 16039 | -0.13000000 | -0.46 | -0.13000000 | 115,566,803.41 | 791.46 |
10/05/10 | 28.95814700 | 0.51 | 1.78 | 29.10000000 | 8972 | 0.14000000 | 0.49 | 0.14000000 | 115,832,590.61 | 790.38 |
10/04/10 | 28.45149000 | 0.27 | 0.94 | 28.40000000 | 52593 | -0.05000000 | -0.18 | -0.05000000 | 113,805,963.28 | 779.97 |
10/01/10 | 28.18637100 | 0.13 | 0.46 | 28.08010000 | 17231 | -0.11000000 | -0.38 | -0.11000000 | 112,745,485.16 | 771.58 |
09/30/10 | 28.05868100 | -0.09 | -0.31 | 27.92000000 | 14939 | -0.14000000 | -0.49 | -0.14000000 | 112,234,724.42 | 768.47 |
09/29/10 | 28.14607400 | 0.06 | 0.20 | 28.12000000 | 9760 | -0.03000000 | -0.09 | -0.03000000 | 112,584,298.77 | 770.99 |
09/28/10 | 28.08941500 | 0.19 | 0.67 | 28.08000000 | 20743 | -0.01000000 | -0.03 | -0.01000000 | 112,357,660.06 | 767.99 |
09/27/10 | 27.90290300 | 0.20 | 0.74 | 27.82000000 | 14347 | -0.08000000 | -0.30 | -0.08000000 | 111,611,615.63 | 764.78 |
09/24/10 | 27.69810200 | 0.48 | 1.75 | 27.64000000 | 21352 | -0.06000000 | -0.21 | -0.06000000 | 110,792,410.87 | 755.81 |
09/23/10 | 27.22147000 | -0.53 | -1.92 | 27.05000000 | 13517 | -0.17000000 | -0.63 | -0.17000000 | 108,885,882.63 | 747.59 |
09/22/10 | 27.75430400 | 0.06 | 0.22 | 27.63000000 | 9429 | -0.12000000 | -0.45 | -0.12000000 | 111,017,218.58 | 760.80 |
09/21/10 | 27.69401200 | -0.08 | -0.28 | 27.63000000 | 3238 | -0.06000000 | -0.23 | -0.06000000 | 110,776,048.74 | 757.99 |
09/20/10 | 27.77270100 | 0.37 | 1.36 | 27.81000000 | 6489 | 0.04000000 | 0.13 | 0.04000000 | 111,090,805.21 | 758.43 |
09/17/10 | 27.39958100 | -0.08 | -0.29 | 27.31800000 | 11424 | -0.08000000 | -0.30 | -0.08000000 | 109,598,326.34 | 751.55 |
09/16/10 | 27.48020100 | -0.05 | -0.19 | 27.36000000 | 4317 | -0.12000000 | -0.44 | -0.12000000 | 109,920,804.31 | 751.52 |
09/15/10 | 27.53166800 | 0.17 | 0.61 | 27.40000000 | 5876 | -0.13000000 | -0.48 | -0.13000000 | 110,126,673.08 | 752.75 |
09/14/10 | 27.36562700 | 0.03 | 0.12 | 27.41000000 | 50473 | 0.04000000 | 0.16 | 0.04000000 | 109,462,509.04 | 749.05 |
09/13/10 | 27.33156400 | 0.45 | 1.66 | 27.32000000 | 4579 | -0.01000000 | -0.04 | -0.01000000 | 109,326,257.41 | 747.97 |
09/10/10 | 26.88481400 | -0.03 | -0.09 | 26.84900000 | 2929 | -0.04000000 | -0.13 | -0.04000000 | 107,539,258.80 | 735.00 |
09/09/10 | 26.91024300 | 0.28 | 1.05 | 26.80000000 | 5518 | -0.11000000 | -0.41 | -0.11000000 | 107,640,972.88 | 736.12 |
09/08/10 | 26.62972600 | 0.35 | 1.33 | 26.63000000 | 46031 | 0.00000000 | 0.00 | 0.00000000 | 106,518,907.93 | 728.22 |
09/07/10 | 26.27995200 | -0.27 | -1.01 | 26.17000000 | 5824 | -0.11000000 | -0.42 | -0.11000000 | 105,119,808.99 | 720.93 |
09/03/10 | 26.54753000 | 0.16 | 0.60 | 26.55000000 | 7839 | 0.00000000 | 0.01 | 0.00000000 | 106,190,123.56 | 724.62 |
09/02/10 | 26.38869700 | 0.34 | 1.31 | 26.31000000 | 7714 | -0.08000000 | -0.30 | -0.08000000 | 106,874,225.14 | 720.81 |
09/01/10 | 26.04871300 | 0.61 | 2.42 | 26.12000000 | 23149 | 0.07000000 | 0.27 | 0.07000000 | 105,497,288.38 | 710.00 |
08/31/10 | 25.43422900 | -0.09 | -0.35 | 25.31000000 | 13632 | -0.12000000 | -0.49 | -0.12000000 | 103,008,628.46 | 696.61 |
08/30/10 | 25.52314900 | -0.26 | -1.00 | 25.39000000 | 11917 | -0.13000000 | -0.52 | -0.13000000 | 103,368,756.97 | 701.92 |
08/27/10 | 25.78003500 | 0.45 | 1.79 | 25.77000000 | 12418 | -0.01000000 | -0.04 | -0.01000000 | 104,409,144.22 | 703.43 |
08/26/10 | 25.32686200 | 0.02 | 0.06 | 25.12000000 | 9173 | -0.21000000 | -0.82 | -0.21000000 | 102,573,793.37 | 694.93 |
08/25/10 | 25.31094100 | 0.14 | 0.57 | 25.23100000 | 38281 | -0.08000000 | -0.32 | -0.08000000 | 102,509,313.08 | 692.29 |
08/24/10 | 25.16754600 | -0.51 | -1.98 | 24.98000000 | 23190 | -0.19000000 | -0.75 | -0.19000000 | 101,928,562.07 | 690.58 |
08/23/10 | 25.67643000 | -0.05 | -0.20 | 25.53000000 | 14842 | -0.15000000 | -0.57 | -0.15000000 | 103,989,544.44 | 704.08 |
08/20/10 | 25.72720300 | -0.18 | -0.70 | 25.61000000 | 3715 | -0.12000000 | -0.46 | -0.12000000 | 104,195,172.80 | 704.18 |
08/19/10 | 25.90944200 | -0.17 | -0.65 | 25.78000000 | 3847 | -0.13000000 | -0.50 | -0.13000000 | 104,933,241.35 | 711.17 |
08/18/10 | 26.07911200 | 0.12 | 0.48 | 25.94000000 | 4997 | -0.14000000 | -0.53 | -0.14000000 | 105,620,405.83 | 713.13 |
08/17/10 | 25.95552800 | 0.53 | 2.07 | 25.93760000 | 5784 | -0.02000000 | -0.07 | -0.02000000 | 109,013,217.81 | 709.48 |
08/16/10 | 25.43010700 | 0.18 | 0.69 | 25.32000000 | 10040 | -0.11000000 | -0.43 | -0.11000000 | 106,806,450.85 | 696.09 |
08/13/10 | 25.25498900 | 0.23 | 0.91 | 25.21000000 | 7926 | -0.04000000 | -0.18 | -0.04000000 | 106,070,954.65 | 692.36 |
08/12/10 | 25.02651100 | -0.04 | -0.15 | 24.93000000 | 5669 | -0.10000000 | -0.39 | -0.10000000 | 105,111,347.62 | 685.52 |
08/11/10 | 25.06510400 | -0.75 | -2.89 | 24.94000000 | 9128 | -0.13000000 | -0.50 | -0.13000000 | 105,273,438.23 | 688.64 |
08/10/10 | 25.81117600 | -0.44 | -1.66 | 25.81000000 | 7673 | 0.00000000 | 0.00 | 0.00000000 | 108,406,939.71 | 706.10 |
08/09/10 | 26.24641300 | 0.16 | 0.60 | 26.12000000 | 10636 | -0.13000000 | -0.48 | -0.13000000 | 110,234,938.33 | 717.95 |
08/06/10 | 26.09099300 | 0.10 | 0.38 | 26.00000000 | 21930 | -0.09000000 | -0.35 | -0.09000000 | 109,582,173.56 | 714.20 |
08/05/10 | 25.99205700 | -0.10 | -0.39 | 25.85000000 | 3820 | -0.14000000 | -0.55 | -0.14000000 | 109,166,640.46 | 711.22 |
08/04/10 | 26.09379200 | 0.05 | 0.17 | 26.00000000 | 37443 | -0.09000000 | -0.36 | -0.09000000 | 109,593,929.05 | 712.50 |
08/03/10 | 26.04859500 | -0.00 | -0.02 | 25.95000000 | 13954 | -0.10000000 | -0.38 | -0.10000000 | 109,404,099.04 | 713.29 |
08/02/10 | 26.05340500 | 0.68 | 2.70 | 26.01000000 | 8374 | -0.04000000 | -0.17 | -0.04000000 | 109,424,300.99 | 710.88 |
07/30/10 | 25.36955300 | 0.07 | 0.26 | 25.43000000 | 43010 | 0.06000000 | 0.24 | 0.06000000 | 106,552,126.71 | 692.98 |
07/29/10 | 25.30439400 | 0.34 | 1.36 | 25.24990000 | 8923 | -0.05000000 | -0.22 | -0.05000000 | 106,278,458.19 | 692.33 |
07/28/10 | 24.96368400 | -0.18 | -0.73 | 24.84330000 | 7633 | -0.12000000 | -0.48 | -0.12000000 | 104,847,473.81 | 684.26 |
07/27/10 | 25.14623600 | -0.00 | -0.01 | 25.11000000 | 18774 | -0.04000000 | -0.14 | -0.04000000 | 105,614,191.36 | 687.47 |
07/26/10 | 25.14933200 | 0.38 | 1.54 | 25.05000000 | 13699 | -0.10000000 | -0.39 | -0.10000000 | 105,627,197.54 | 686.86 |
07/23/10 | 24.76897200 | 0.26 | 1.05 | 24.78000000 | 12553 | 0.01000000 | 0.04 | 0.01000000 | 104,029,683.35 | 676.23 |
07/22/10 | 24.51054300 | 0.65 | 2.73 | 24.44000000 | 21195 | -0.07000000 | -0.29 | -0.07000000 | 102,944,283.73 | 668.30 |
07/21/10 | 23.85935600 | -0.30 | -1.24 | 23.74000000 | 16868 | -0.12000000 | -0.50 | -0.12000000 | 100,209,296.71 | 655.24 |
07/20/10 | 24.15912600 | 0.41 | 1.73 | 24.05650000 | 10808 | -0.10000000 | -0.42 | -0.10000000 | 101,468,330.31 | 658.03 |
07/19/10 | 23.74852000 | 0.03 | 0.11 | 23.61000000 | 4184 | -0.14000000 | -0.58 | -0.14000000 | 99,743,788.13 | 649.34 |
07/16/10 | 23.72257600 | -0.45 | -1.87 | 23.52000000 | 12262 | -0.20000000 | -0.85 | -0.20000000 | 99,634,822.67 | 652.69 |
07/15/10 | 24.17477700 | -0.15 | -0.62 | 24.10000000 | 12564 | -0.07000000 | -0.31 | -0.07000000 | 101,534,065.28 | 660.74 |
07/14/10 | 24.32562100 | 0.10 | 0.42 | 24.19000000 | 16356 | -0.14000000 | -0.56 | -0.14000000 | 102,167,611.17 | 666.00 |
07/13/10 | 24.22405700 | 0.54 | 2.26 | 24.21000000 | 11465 | -0.01000000 | -0.06 | -0.01000000 | 101,741,041.99 | 660.85 |
07/12/10 | 23.68816900 | -0.17 | -0.73 | 23.59000000 | 9632 | -0.10000000 | -0.41 | -0.10000000 | 99,490,312.47 | 646.96 |
07/09/10 | 23.86178900 | 0.11 | 0.48 | 23.83000000 | 6566 | -0.03000000 | -0.13 | -0.03000000 | 100,219,517.66 | 651.59 |
07/08/10 | 23.74695200 | 0.19 | 0.80 | 23.67000000 | 31436 | -0.08000000 | -0.32 | -0.08000000 | 99,737,200.71 | 647.76 |
07/07/10 | 23.55829100 | 0.58 | 2.53 | 23.61000000 | 34040 | 0.05000000 | 0.22 | 0.05000000 | 98,944,825.26 | 639.12 |
07/06/10 | 22.97625900 | 0.21 | 0.92 | 22.76000000 | 11578 | -0.22000000 | -0.94 | -0.22000000 | 96,500,288.01 | 628.89 |
07/02/10 | 22.76622100 | -0.13 | -0.57 | 22.62010000 | 6417 | -0.15000000 | -0.64 | -0.15000000 | 95,618,131.53 | 623.09 |
07/01/10 | 22.89656400 | 0.06 | 0.28 | 22.87000000 | 17518 | -0.03000000 | -0.12 | -0.03000000 | 96,165,571.71 | 626.46 |
06/30/10 | 22.83281200 | -0.42 | -1.79 | 22.71450000 | 28683 | -0.12000000 | -0.52 | -0.12000000 | 95,897,810.47 | 627.17 |
06/29/10 | 23.24851000 | -1.00 | -4.12 | 23.10000000 | 13983 | -0.15000000 | -0.64 | -0.15000000 | 98,806,168.70 | 639.07 |
06/28/10 | 24.24673000 | -0.39 | -1.59 | 24.19000000 | 99800 | -0.06000000 | -0.23 | -0.06000000 | 103,048,606.46 | 664.10 |
06/25/10 | 24.63742200 | 0.16 | 0.67 | 24.63000000 | 9921 | -0.01000000 | -0.03 | -0.01000000 | 104,709,045.01 | 672.83 |
06/24/10 | 24.47271200 | -0.44 | -1.75 | 24.29000000 | 22928 | -0.18000000 | -0.75 | -0.18000000 | 104,009,029.12 | 671.54 |
06/23/10 | 24.90858400 | 0.09 | 0.36 | 24.83000000 | 9408 | -0.08000000 | -0.32 | -0.08000000 | 105,861,482.44 | 681.80 |
06/22/10 | 24.81970900 | -0.43 | -1.71 | 24.61000000 | 8888 | -0.21000000 | -0.84 | -0.21000000 | 105,483,766.32 | 682.34 |
06/21/10 | 25.25267400 | 0.16 | 0.63 | 25.06000000 | 108842 | -0.19000000 | -0.76 | -0.19000000 | 107,323,866.35 | 693.71 |
06/18/10 | 25.09447000 | 0.20 | 0.81 | 25.02000000 | 35528 | -0.07000000 | -0.30 | -0.07000000 | 106,651,500.01 | 686.00 |
06/17/10 | 24.89336600 | -0.06 | -0.26 | 24.84000000 | 4750 | -0.05000000 | -0.21 | -0.05000000 | 105,796,808.32 | 679.86 |
06/16/10 | 24.95749800 | -0.18 | -0.72 | 24.90000000 | 15521 | -0.06000000 | -0.23 | -0.06000000 | 108,565,117.98 | 681.38 |
06/15/10 | 25.13851800 | 0.42 | 1.71 | 25.22000000 | 15967 | 0.08000000 | 0.32 | 0.08000000 | 109,352,555.37 | 683.99 |
06/14/10 | 24.71644000 | 0.30 | 1.25 | 24.55000000 | 6688 | -0.17000000 | -0.67 | -0.17000000 | 107,516,514.26 | 676.87 |
06/11/10 | 24.41188300 | 0.32 | 1.31 | 24.29000000 | 7835 | -0.12000000 | -0.50 | -0.12000000 | 106,191,694.93 | 666.07 |
06/10/10 | 24.09547500 | 0.65 | 2.79 | 24.09000000 | 8788 | -0.01000000 | -0.02 | -0.01000000 | 104,815,316.25 | 655.52 |
06/09/10 | 23.44090200 | 0.16 | 0.67 | 23.23000000 | 13467 | -0.21000000 | -0.90 | -0.21000000 | 101,967,927.02 | 642.48 |
06/08/10 | 23.28402800 | 0.32 | 1.38 | 23.46000000 | 21845 | 0.18000000 | 0.76 | 0.18000000 | 101,285,526.09 | 635.71 |
06/07/10 | 22.96788600 | -0.82 | -3.46 | 22.78000000 | 10473 | -0.19000000 | -0.82 | -0.19000000 | 99,910,305.72 | 630.57 |
06/04/10 | 23.79202700 | -0.85 | -3.45 | 23.39000000 | 12300 | -0.40000000 | -1.69 | -0.40000000 | 103,495,317.85 | 656.08 |
06/03/10 | 24.64234200 | 0.42 | 1.72 | 24.51000000 | 20308 | -0.13000000 | -0.54 | -0.13000000 | 107,194,188.55 | 674.09 |
06/02/10 | 24.22683200 | 0.36 | 1.53 | 24.27000000 | 15297 | 0.04000000 | 0.18 | 0.04000000 | 105,386,719.19 | 658.69 |
06/01/10 | 23.86276900 | -0.25 | -1.04 | 23.69000000 | 3987 | -0.17000000 | -0.72 | -0.17000000 | 103,803,046.62 | 654.67 |
05/28/10 | 24.11318400 | -0.13 | -0.54 | 24.01750000 | 1858 | -0.10000000 | -0.40 | -0.10000000 | 104,892,351.43 | 661.13 |
05/27/10 | 24.24309000 | 1.07 | 4.61 | 24.37000000 | 11534 | 0.13000000 | 0.52 | 0.13000000 | 105,457,444.80 | 659.93 |
05/26/10 | 23.17441700 | 0.01 | 0.06 | 22.98000000 | 16000 | -0.19000000 | -0.84 | -0.19000000 | 100,808,716.60 | 635.66 |
05/25/10 | 23.16004300 | -0.22 | -0.92 | 23.00000000 | 16660 | -0.16000000 | -0.69 | -0.16000000 | 100,746,189.66 | 628.87 |
05/24/10 | 23.37539900 | -0.12 | -0.51 | 23.41000000 | 22474 | 0.03000000 | 0.15 | 0.03000000 | 101,682,986.17 | 640.26 |
05/21/10 | 23.49481800 | 0.43 | 1.86 | 23.49000000 | 11656 | 0.00000000 | -0.02 | 0.00000000 | 102,202,459.04 | 641.67 |
05/20/10 | 23.06550100 | -1.18 | -4.86 | 22.97000000 | 25110 | -0.10000000 | -0.41 | -0.10000000 | 100,334,931.91 | 635.93 |
05/19/10 | 24.24259900 | -0.41 | -1.68 | 24.14000000 | 20219 | -0.10000000 | -0.42 | -0.10000000 | 105,455,306.19 | 661.86 |
05/18/10 | 24.65573600 | -0.26 | -1.05 | 24.37000000 | 10691 | -0.29000000 | -1.16 | -0.29000000 | 107,252,455.35 | 678.15 |
05/17/10 | 24.91767700 | -0.33 | -1.32 | 24.76000000 | 13635 | -0.16000000 | -0.63 | -0.16000000 | 108,391,895.68 | 679.55 |
05/14/10 | 25.25157300 | -0.45 | -1.77 | 25.01500000 | 10542 | -0.24000000 | -0.94 | -0.24000000 | 109,844,342.99 | 692.57 |
05/13/10 | 25.70531800 | -0.19 | -0.73 | 25.58000000 | 17147 | -0.13000000 | -0.49 | -0.13000000 | 114,388,665.09 | 705.39 |
05/12/10 | 25.89420600 | 0.45 | 1.77 | 25.73000000 | 7213 | -0.16000000 | -0.63 | -0.16000000 | 115,229,220.85 | 705.45 |
05/11/10 | 25.44445400 | 0.02 | 0.09 | 25.40000000 | 22868 | -0.04000000 | -0.17 | -0.04000000 | 113,227,822.93 | 695.10 |
05/10/10 | 25.42038400 | 1.29 | 5.36 | 25.38000000 | 25793 | -0.04000000 | -0.16 | -0.04000000 | 113,120,710.90 | 694.49 |
05/07/10 | 24.12633000 | -0.60 | -2.41 | 23.87000000 | 16976 | -0.26000000 | -1.06 | -0.26000000 | 107,362,171.82 | 662.14 |
05/06/10 | 24.72189300 | -1.18 | -4.54 | 24.39800000 | 35428 | -0.32000000 | -1.31 | -0.32000000 | 110,012,426.55 | 683.80 |
05/05/10 | 25.89776700 | -0.53 | -2.00 | 25.59000000 | 53934 | -0.31000000 | -1.19 | -0.31000000 | 115,245,063.18 | 709.32 |
05/04/10 | 26.42672300 | -1.10 | -4.01 | 26.20000000 | 21923 | -0.23000000 | -0.86 | -0.23000000 | 117,598,918.00 | 726.10 |
05/03/10 | 27.53074300 | 0.45 | 1.64 | 27.51000000 | 55954 | -0.02000000 | -0.08 | -0.02000000 | 122,511,810.49 | 750.88 |
04/30/10 | 27.08536500 | -0.28 | -1.03 | 26.94000000 | 9323 | -0.15000000 | -0.54 | -0.15000000 | 120,529,875.03 | 743.61 |
04/29/10 | 27.36832100 | 0.62 | 2.30 | 27.42150000 | 24869 | 0.05000000 | 0.19 | 0.05000000 | 121,789,029.47 | 746.45 |
04/28/10 | 26.75219300 | -0.11 | -0.40 | 26.64000000 | 19128 | -0.11000000 | -0.42 | -0.11000000 | 119,047,261.99 | 730.45 |
04/27/10 | 26.85915400 | -0.67 | -2.43 | 26.52000000 | 9863 | -0.34000000 | -1.26 | -0.34000000 | 119,523,235.80 | 738.10 |
04/26/10 | 27.52940900 | 0.21 | 0.76 | 27.65500000 | 12700 | 0.13000000 | 0.46 | 0.13000000 | 122,505,873.61 | 752.49 |
04/23/10 | 27.32050700 | 0.26 | 0.94 | 27.41400000 | 27831 | 0.09000000 | 0.34 | 0.09000000 | 121,576,260.43 | 744.86 |
04/22/10 | 27.06523500 | 0.18 | 0.67 | 27.17500000 | 13543 | 0.11000000 | 0.41 | 0.11000000 | 120,440,300.07 | 738.03 |
04/21/10 | 26.88611600 | -0.02 | -0.09 | 26.83000000 | 70063 | -0.06000000 | -0.21 | -0.06000000 | 119,643,219.37 | 735.30 |
04/20/10 | 26.91067900 | 0.56 | 2.11 | 26.92000000 | 6460 | 0.01000000 | 0.03 | 0.01000000 | 119,752,525.87 | 734.39 |
04/19/10 | 26.35504800 | -0.25 | -0.95 | 26.37000000 | 12208 | 0.01000000 | 0.06 | 0.01000000 | 117,279,967.69 | 718.63 |
04/16/10 | 26.60861500 | -0.54 | -1.98 | 26.43000000 | 17209 | -0.18000000 | -0.67 | -0.18000000 | 118,408,338.90 | 729.33 |
04/15/10 | 27.14606700 | -0.15 | -0.55 | 27.09000000 | 14904 | -0.06000000 | -0.21 | -0.06000000 | 120,800,000.93 | 741.18 |
04/14/10 | 27.29561100 | 0.12 | 0.45 | 27.38000000 | 6955 | 0.08000000 | 0.31 | 0.08000000 | 121,465,473.36 | 743.99 |
04/13/10 | 27.17258700 | -0.06 | -0.21 | 27.25990000 | 13703 | 0.09000000 | 0.32 | 0.09000000 | 120,918,016.22 | 740.98 |
04/12/10 | 27.23044100 | 0.03 | 0.12 | 27.33000000 | 15111 | 0.10000000 | 0.37 | 0.10000000 | 121,175,464.50 | 743.75 |
04/09/10 | 27.19711200 | 0.28 | 1.05 | 27.24000000 | 33926 | 0.04000000 | 0.16 | 0.04000000 | 121,027,152.41 | 741.84 |
04/08/10 | 26.91347800 | 0.34 | 1.29 | 26.81000000 | 17178 | -0.10000000 | -0.38 | -0.10000000 | 119,764,977.54 | 733.20 |
04/07/10 | 26.57136800 | -0.10 | -0.37 | 26.49990000 | 16722 | -0.07000000 | -0.27 | -0.07000000 | 118,242,589.41 | 726.06 |
04/06/10 | 26.66880500 | 0.06 | 0.23 | 26.81320000 | 25222 | 0.14000000 | 0.54 | 0.14000000 | 118,676,182.35 | 727.15 |
04/05/10 | 26.60836900 | 0.54 | 2.09 | 26.69990000 | 16223 | 0.09000000 | 0.34 | 0.09000000 | 118,407,245.75 | 724.76 |
04/01/10 | 26.06467700 | 0.28 | 1.09 | 25.90010000 | 6553 | -0.16000000 | -0.63 | -0.16000000 | 115,987,816.92 | 710.45 |
03/31/10 | 25.78397400 | -0.05 | -0.19 | 25.89000000 | 10486 | 0.11000000 | 0.41 | 0.11000000 | 114,738,687.14 | 703.89 |
03/30/10 | 25.83266700 | -0.02 | -0.08 | 25.66010000 | 56273 | -0.17000000 | -0.67 | -0.17000000 | 114,955,369.63 | 705.07 |
03/29/10 | 25.85353800 | 0.16 | 0.61 | 25.76000000 | 17888 | -0.09000000 | -0.36 | -0.09000000 | 115,048,244.34 | 705.38 |
03/26/10 | 25.69685300 | 0.28 | 1.12 | 25.44000000 | 6982 | -0.26000000 | -1.00 | -0.26000000 | 114,350,996.96 | 701.57 |
03/25/10 | 25.41196900 | -0.12 | -0.45 | 25.31200000 | 25326 | -0.10000000 | -0.39 | -0.10000000 | 113,083,265.86 | 694.43 |
03/24/10 | 25.52706300 | -0.08 | -0.33 | 25.34000000 | 4106 | -0.19000000 | -0.73 | -0.19000000 | 113,595,434.27 | 696.93 |
03/23/10 | 25.61155400 | 0.20 | 0.80 | 25.58000000 | 22565 | -0.03000000 | -0.12 | -0.03000000 | 115,251,994.04 | 697.70 |
03/22/10 | 25.40929700 | 0.46 | 1.86 | 25.25010000 | 9736 | -0.16000000 | -0.63 | -0.16000000 | 114,341,840.17 | 692.14 |
03/19/10 | 24.94557300 | -0.07 | -0.30 | 24.75000000 | 9728 | -0.20000000 | -0.78 | -0.20000000 | 112,255,081.68 | 681.34 |
03/18/10 | 25.01977100 | -0.21 | -0.85 | 24.87000000 | 7584 | -0.15000000 | -0.60 | -0.15000000 | 112,588,970.71 | 682.37 |
03/17/10 | 25.23428900 | 0.29 | 1.14 | 25.04400000 | 27467 | -0.19000000 | -0.75 | -0.19000000 | 113,554,303.62 | 688.16 |
03/16/10 | 24.94924000 | 0.38 | 1.56 | 24.90000000 | 3868 | -0.05000000 | -0.20 | -0.05000000 | 112,271,582.36 | 679.68 |
03/15/10 | 24.56584700 | -0.25 | -1.00 | 24.52200000 | 4189 | -0.04000000 | -0.18 | -0.04000000 | 110,546,315.71 | 669.53 |
03/12/10 | 24.81408100 | 0.02 | 0.09 | 24.69000000 | 10728 | -0.12000000 | -0.50 | -0.12000000 | 111,663,365.10 | 676.84 |
03/11/10 | 24.79234500 | -0.00 | -0.01 | 24.60000000 | 13097 | -0.19000000 | -0.78 | -0.19000000 | 111,565,555.64 | 675.19 |
03/10/10 | 24.79395100 | 0.23 | 0.92 | 24.67000000 | 6184 | -0.12000000 | -0.50 | -0.12000000 | 111,572,779.70 | 675.97 |
03/09/10 | 24.56795900 | -0.00 | -0.01 | 24.42460000 | 14382 | -0.14000000 | -0.58 | -0.14000000 | 110,555,818.89 | 669.73 |
03/08/10 | 24.57150100 | 0.24 | 0.98 | 24.51000000 | 10627 | -0.06000000 | -0.25 | -0.06000000 | 110,571,756.12 | 670.23 |
03/05/10 | 24.33253800 | 0.52 | 2.18 | 24.42000000 | 7247 | 0.09000000 | 0.36 | 0.09000000 | 109,496,423.96 | 662.15 |
03/04/10 | 23.81292100 | -0.13 | -0.56 | 23.64000000 | 16167 | -0.17000000 | -0.73 | -0.17000000 | 107,158,146.86 | 648.76 |
03/03/10 | 23.94714600 | 0.17 | 0.74 | 23.93000000 | 35703 | -0.02000000 | -0.07 | -0.02000000 | 107,762,159.03 | 653.49 |
03/02/10 | 23.77226500 | 0.08 | 0.34 | 23.60150000 | 10464 | -0.17000000 | -0.72 | -0.17000000 | 106,975,195.48 | 648.53 |
03/01/10 | 23.69172800 | 0.20 | 0.85 | 23.63000000 | 6516 | -0.06000000 | -0.26 | -0.06000000 | 106,612,780.26 | 645.73 |
02/26/10 | 23.49114400 | 0.27 | 1.15 | 23.53000000 | 4790 | 0.04000000 | 0.17 | 0.04000000 | 105,710,150.30 | 640.77 |
02/25/10 | 23.22404300 | -0.28 | -1.18 | 23.16000000 | 12596 | -0.06000000 | -0.28 | -0.06000000 | 104,508,197.67 | 633.09 |
02/24/10 | 23.50040500 | 0.05 | 0.22 | 23.41000000 | 36958 | -0.09000000 | -0.38 | -0.09000000 | 106,926,846.24 | 640.87 |
02/23/10 | 23.44868700 | -0.20 | -0.83 | 23.23000000 | 11101 | -0.22000000 | -0.93 | -0.22000000 | 106,691,526.64 | 641.92 |
02/22/10 | 23.64486200 | 0.30 | 1.28 | 23.54010000 | 9481 | -0.10000000 | -0.44 | -0.10000000 | 107,584,123.81 | 645.79 |
02/19/10 | 23.34673900 | -0.24 | -1.03 | 23.37000000 | 15486 | 0.02000000 | 0.10 | 0.02000000 | 106,227,664.97 | 636.47 |
02/18/10 | 23.58934700 | -0.42 | -1.73 | 23.40010000 | 9731 | -0.19000000 | -0.80 | -0.19000000 | 107,331,532.46 | 642.80 |
02/17/10 | 24.00571200 | 0.09 | 0.37 | 23.85000000 | 15628 | -0.16000000 | -0.65 | -0.16000000 | 109,225,993.23 | 655.02 |
02/16/10 | 23.91815300 | 0.40 | 1.72 | 23.89000000 | 5293 | -0.03000000 | -0.12 | -0.03000000 | 108,827,598.39 | 651.01 |
02/12/10 | 23.51450200 | 0.02 | 0.07 | 23.36000000 | 7512 | -0.15000000 | -0.66 | -0.15000000 | 106,990,988.50 | 641.64 |
02/11/10 | 23.49690500 | 0.33 | 1.43 | 23.52800000 | 11554 | 0.03000000 | 0.13 | 0.03000000 | 106,910,919.85 | 640.50 |
02/10/10 | 23.16668500 | 0.03 | 0.12 | 23.02200000 | 10708 | -0.14000000 | -0.62 | -0.14000000 | 105,408,417.59 | 631.87 |
02/09/10 | 23.13952200 | 0.18 | 0.80 | 23.09000000 | 22997 | -0.05000000 | -0.21 | -0.05000000 | 108,755,754.09 | 630.45 |
02/08/10 | 22.95596100 | -0.09 | -0.41 | 22.73520000 | 17323 | -0.22000000 | -0.96 | -0.22000000 | 107,893,020.25 | 628.24 |
02/05/10 | 23.05043600 | -0.23 | -0.98 | 22.83000000 | 47098 | -0.22000000 | -0.96 | -0.22000000 | 108,337,050.96 | 629.05 |
02/04/10 | 23.27907500 | -0.97 | -3.98 | 22.82000000 | 9784 | -0.46000000 | -1.97 | -0.46000000 | 109,411,653.60 | 639.35 |
02/03/10 | 24.24488700 | -0.24 | -0.99 | 24.13010000 | 34349 | -0.11000000 | -0.47 | -0.11000000 | 113,950,969.99 | 661.94 |
02/02/10 | 24.48686600 | 0.15 | 0.61 | 24.35000000 | 16968 | -0.14000000 | -0.56 | -0.14000000 | 115,088,273.62 | 666.85 |
02/01/10 | 24.33944500 | 0.46 | 1.94 | 24.31000000 | 5827 | -0.03000000 | -0.12 | -0.03000000 | 114,395,394.17 | 663.44 |
01/29/10 | 23.87688500 | -0.31 | -1.26 | 23.75000000 | 11050 | -0.13000000 | -0.53 | -0.13000000 | 112,221,361.75 | 653.60 |
01/28/10 | 24.18221300 | -0.14 | -0.57 | 23.92000000 | 17574 | -0.26000000 | -1.08 | -0.26000000 | 113,656,401.65 | 662.07 |
01/27/10 | 24.32120300 | -0.16 | -0.63 | 24.09780000 | 16060 | -0.22000000 | -0.92 | -0.22000000 | 114,309,654.42 | 662.66 |
01/26/10 | 24.47645000 | -0.30 | -1.19 | 24.40000000 | 8544 | -0.08000000 | -0.31 | -0.08000000 | 115,039,318.72 | 669.01 |
01/25/10 | 24.77150600 | 0.08 | 0.32 | 24.50000000 | 16156 | -0.27000000 | -1.10 | -0.27000000 | 116,426,082.42 | 676.66 |
01/22/10 | 24.69254700 | -0.24 | -0.96 | 24.26000000 | 33193 | -0.43000000 | -1.75 | -0.43000000 | 116,054,971.46 | 678.02 |
01/21/10 | 24.93131600 | -0.24 | -0.94 | 24.63000000 | 9089 | -0.30000000 | -1.21 | -0.30000000 | 117,177,187.19 | 683.14 |
01/20/10 | 25.16864600 | -0.42 | -1.65 | 24.95000000 | 6721 | -0.22000000 | -0.87 | -0.22000000 | 118,292,639.68 | 687.23 |
01/19/10 | 25.58982400 | 0.21 | 0.83 | 25.63990000 | 11169 | 0.05000000 | 0.20 | 0.05000000 | 120,272,174.73 | 697.04 |
01/15/10 | 25.37825800 | -0.23 | -0.91 | 25.28000000 | 7980 | -0.10000000 | -0.39 | -0.10000000 | 119,277,815.03 | 693.66 |
01/14/10 | 25.61137800 | 0.36 | 1.41 | 25.58000000 | 5219 | -0.03000000 | -0.12 | -0.03000000 | 120,373,478.15 | 698.76 |
01/13/10 | 25.25487000 | 0.10 | 0.40 | 25.32000000 | 19916 | 0.07000000 | 0.26 | 0.07000000 | 118,697,892.88 | 688.23 |
01/12/10 | 25.15461700 | -0.15 | -0.57 | 25.03500000 | 24949 | -0.12000000 | -0.48 | -0.12000000 | 118,226,700.33 | 687.42 |
01/11/10 | 25.29962900 | 0.25 | 1.00 | 25.16110000 | 15469 | -0.14000000 | -0.55 | -0.14000000 | 118,908,257.52 | 690.53 |
01/08/10 | 25.04799000 | -0.04 | -0.18 | 25.06000000 | 14039 | 0.01000000 | 0.05 | 0.01000000 | 117,725,556.36 | 683.10 |
01/07/10 | 25.09230200 | 0.11 | 0.43 | 25.10990000 | 6909 | 0.02000000 | 0.07 | 0.02000000 | 117,933,821.52 | 683.65 |
01/06/10 | 24.98494000 | -0.03 | -0.12 | 25.07000000 | 17719 | 0.09000000 | 0.34 | 0.09000000 | 117,429,221.78 | 681.55 |
01/05/10 | 25.01491200 | 0.59 | 2.44 | 24.82010000 | 17252 | -0.19000000 | -0.78 | -0.19000000 | 117,570,086.61 | 681.90 |
01/04/10 | 24.42015800 | 0.82 | 3.46 | 24.36000000 | 60920 | -0.06000000 | -0.25 | -0.06000000 | 114,774,745.84 | 665.13 |
12/31/09 | 23.60310000 | -0.07 | -0.28 | 23.45000000 | 36937 | -0.15000000 | -0.65 | -0.15000000 | 110,934,573.80 | 645.29 |
12/30/09 | 23.66841000 | -0.12 | -0.49 | 23.56000000 | 5775 | -0.11000000 | -0.46 | -0.11000000 | 111,241,527.30 | 645.29 |
12/29/09 | 23.78422500 | 0.09 | 0.40 | 23.73000000 | 10604 | -0.05000000 | -0.23 | -0.05000000 | 111,785,861.67 | 648.89 |
12/28/09 | 23.69061500 | 0.06 | 0.25 | 23.56000000 | 23570 | -0.13000000 | -0.55 | -0.13000000 | 111,345,891.55 | 645.78 |
12/24/09 | 23.63231200 | 0.04 | 0.17 | 23.49800000 | 4892 | -0.13000000 | -0.57 | -0.13000000 | 111,071,869.08 | 643.93 |
12/23/09 | 23.59219300 | -0.30 | -1.24 | 23.50000000 | 13895 | -0.09000000 | -0.39 | -0.09000000 | 110,883,308.62 | 643.33 |
12/22/09 | 23.88767300 | -0.04 | -0.18 | 23.70400000 | 37379 | -0.18000000 | -0.77 | -0.18000000 | 112,272,065.45 | 637.16 |
12/21/09 | 23.92986600 | -0.09 | -0.39 | 23.72000000 | 11855 | -0.21000000 | -0.88 | -0.21000000 | 112,470,371.60 | 637.75 |
12/18/09 | 24.02244200 | -0.01 | -0.04 | 23.97000000 | 8769 | -0.05000000 | -0.22 | -0.05000000 | 112,905,478.28 | 641.13 |
12/17/09 | 24.03296000 | -0.45 | -1.85 | 23.77000000 | 64274 | -0.26000000 | -1.09 | -0.26000000 | 112,954,916.49 | 642.60 |
12/16/09 | 24.48661400 | 0.05 | 0.20 | 24.22000000 | 7456 | -0.27000000 | -1.09 | -0.27000000 | 115,087,087.96 | 653.49 |
12/15/09 | 24.43746800 | -0.28 | -1.14 | 24.32000000 | 170300 | -0.12000000 | -0.48 | -0.12000000 | 116,077,976.73 | 652.45 |
12/14/09 | 24.71844700 | 0.43 | 1.79 | 24.64000000 | 9321 | -0.08000000 | -0.32 | -0.08000000 | 117,412,623.30 | 659.78 |
12/11/09 | 24.28407600 | 0.03 | 0.12 | 24.25000000 | 9976 | -0.03000000 | -0.14 | -0.03000000 | 115,349,362.72 | 647.74 |
12/10/09 | 24.25418100 | 0.02 | 0.09 | 23.99000000 | 11386 | -0.26000000 | -1.09 | -0.26000000 | 115,207,361.69 | 646.94 |
12/09/09 | 24.23220900 | -0.18 | -0.73 | 24.05000000 | 13494 | -0.18000000 | -0.75 | -0.18000000 | 118,737,827.10 | 646.32 |
12/08/09 | 24.40958900 | -0.32 | -1.30 | 24.06000000 | 7957 | -0.35000000 | -1.43 | -0.35000000 | 119,606,987.58 | 652.56 |
12/07/09 | 24.73155200 | -0.38 | -1.50 | 24.46010000 | 20879 | -0.27000000 | -1.10 | -0.27000000 | 121,184,606.76 | 660.41 |
12/04/09 | 25.10778600 | -0.02 | -0.09 | 24.82000000 | 17626 | -0.29000000 | -1.15 | -0.29000000 | 123,028,151.62 | 668.78 |
12/03/09 | 25.13034300 | -0.19 | -0.77 | 25.05000000 | 16143 | -0.08000000 | -0.32 | -0.08000000 | 123,138,683.77 | 672.06 |
12/02/09 | 25.32418800 | 0.09 | 0.37 | 25.18000000 | 16941 | -0.14000000 | -0.57 | -0.14000000 | 124,088,525.11 | 675.22 |
12/01/09 | 25.23188000 | 0.64 | 2.62 | 25.19000000 | 9183 | -0.04000000 | -0.17 | -0.04000000 | 123,636,216.04 | 672.17 |
11/30/09 | 24.58845300 | -0.03 | -0.12 | 24.38010000 | 5251 | -0.21000000 | -0.85 | -0.21000000 | 120,483,420.87 | 656.06 |
11/27/09 | 24.61871200 | -0.68 | -2.70 | 24.73000000 | 19863 | 0.11000000 | 0.45 | 0.11000000 | 120,631,691.18 | 656.02 |
11/25/09 | 25.30314700 | 0.30 | 1.21 | 25.18140000 | 11159 | -0.12000000 | -0.48 | -0.12000000 | 123,985,423.32 | 675.15 |
11/24/09 | 25.00018000 | -0.21 | -0.81 | 24.87000000 | 6796 | -0.13000000 | -0.52 | -0.13000000 | 122,500,884.19 | 666.53 |
11/23/09 | 25.20549900 | 0.19 | 0.77 | 24.93000000 | 10916 | -0.28000000 | -1.09 | -0.28000000 | 123,506,948.80 | 672.23 |
11/20/09 | 25.01231500 | -0.25 | -0.99 | 24.77000000 | 8209 | -0.24000000 | -0.97 | -0.24000000 | 122,560,347.07 | 667.09 |
11/19/09 | 25.26235500 | -0.54 | -2.11 | 25.10000000 | 11269 | -0.16000000 | -0.64 | -0.16000000 | 123,785,541.06 | 674.52 |
11/18/09 | 25.80727800 | -0.13 | -0.50 | 25.62000000 | 14715 | -0.19000000 | -0.73 | -0.19000000 | 126,455,665.24 | 688.20 |
11/17/09 | 25.93601900 | 0.04 | 0.15 | 25.73000000 | 31771 | -0.21000000 | -0.79 | -0.21000000 | 127,086,495.78 | 691.12 |
11/16/09 | 25.89769500 | 0.22 | 0.87 | 25.87000000 | 6232 | -0.03000000 | -0.11 | -0.03000000 | 126,898,708.23 | 690.26 |
11/13/09 | 25.67347700 | 0.32 | 1.25 | 25.51000000 | 7433 | -0.16000000 | -0.64 | -0.16000000 | 125,800,040.44 | 684.73 |
11/12/09 | 25.35640100 | -0.25 | -0.99 | 25.01000000 | 6532 | -0.35000000 | -1.37 | -0.35000000 | 124,246,366.40 | 677.11 |
11/11/09 | 25.61107400 | 0.17 | 0.68 | 25.37000000 | 12791 | -0.24000000 | -0.94 | -0.24000000 | 125,494,264.78 | 683.15 |
11/10/09 | 25.43773100 | -0.11 | -0.44 | 25.29000000 | 20146 | -0.15000000 | -0.58 | -0.15000000 | 124,644,881.93 | 678.33 |
11/09/09 | 25.54921700 | 0.72 | 2.89 | 25.33000000 | 8030 | -0.22000000 | -0.86 | -0.22000000 | 127,746,088.07 | 679.07 |
11/06/09 | 24.83193800 | 0.28 | 1.13 | 24.55000000 | 7235 | -0.28000000 | -1.14 | -0.28000000 | 124,159,693.24 | 661.81 |
11/05/09 | 24.55522700 | 0.32 | 1.33 | 24.30100000 | 5977 | -0.25000000 | -1.04 | -0.25000000 | 122,776,137.22 | 652.77 |
11/04/09 | 24.23356400 | 0.22 | 0.90 | 24.50000000 | 8674 | 0.27000000 | 1.10 | 0.27000000 | 121,167,822.54 | 647.27 |
11/03/09 | 24.01813100 | 0.11 | 0.46 | 23.76000000 | 65347 | -0.26000000 | -1.07 | -0.26000000 | 120,090,656.41 | 639.74 |
11/02/09 | 23.90849600 | 0.09 | 0.38 | 23.54000000 | 64472 | -0.37000000 | -1.54 | -0.37000000 | 119,542,480.38 | 637.87 |
10/30/09 | 23.81806700 | -0.48 | -1.98 | 23.40400000 | 32360 | -0.41000000 | -1.74 | -0.41000000 | 119,090,337.43 | 638.82 |
10/29/09 | 24.29917500 | 0.56 | 2.36 | 24.17000000 | 58296 | -0.13000000 | -0.53 | -0.13000000 | 121,495,878.36 | 645.97 |
10/28/09 | 23.74002000 | -0.89 | -3.63 | 23.36640000 | 72266 | -0.37000000 | -1.57 | -0.37000000 | 118,700,104.15 | 635.94 |
10/27/09 | 24.63387900 | -1.09 | -4.22 | 24.57000000 | 40947 | -0.06000000 | -0.26 | -0.06000000 | 123,169,395.69 | 657.89 |
10/26/09 | 25.71914200 | -0.38 | -1.45 | 25.55500000 | 30939 | -0.16000000 | -0.64 | -0.16000000 | 128,595,710.09 | 687.67 |
10/23/09 | 26.09852900 | -0.28 | -1.04 | 25.81000000 | 9992 | -0.29000000 | -1.11 | -0.29000000 | 130,492,649.04 | 697.39 |
10/22/09 | 26.37389200 | 0.08 | 0.32 | 26.58910000 | 9435 | 0.22000000 | 0.82 | 0.22000000 | 131,869,461.12 | 701.39 |
10/21/09 | 26.28991600 | -0.02 | -0.07 | 26.37000000 | 20439 | 0.08000000 | 0.30 | 0.08000000 | 131,449,583.18 | 702.94 |
10/20/09 | 26.30702500 | -0.20 | -0.74 | 26.20000000 | 20627 | -0.11000000 | -0.41 | -0.11000000 | 131,535,125.30 | 701.93 |
10/19/09 | 26.50341600 | 0.29 | 1.10 | 26.69160000 | 15524 | 0.19000000 | 0.71 | 0.19000000 | 132,517,083.45 | 704.99 |
10/16/09 | 26.21573000 | -0.25 | -0.95 | 26.26100000 | 16623 | 0.05000000 | 0.17 | 0.05000000 | 131,078,654.32 | 699.19 |
10/15/09 | 26.46679600 | -0.20 | -0.75 | 26.41000000 | 22754 | -0.06000000 | -0.21 | -0.06000000 | 132,333,984.22 | 704.50 |
10/14/09 | 26.66778400 | 0.48 | 1.82 | 26.65600000 | 16249 | -0.01000000 | -0.04 | -0.01000000 | 133,338,922.71 | 709.50 |
10/13/09 | 26.19130500 | -0.03 | -0.11 | 26.33000000 | 11110 | 0.14000000 | 0.53 | 0.14000000 | 130,956,528.62 | 698.09 |
10/12/09 | 26.21990200 | 0.01 | 0.04 | 26.14000000 | 53381 | -0.08000000 | -0.30 | -0.08000000 | 131,099,513.70 | 699.04 |
10/09/09 | 26.21063200 | -0.07 | -0.27 | 26.16000000 | 12431 | -0.05000000 | -0.19 | -0.05000000 | 131,053,161.58 | 697.83 |
10/08/09 | 26.28083400 | 0.44 | 1.72 | 26.45000000 | 35098 | 0.17000000 | 0.64 | 0.17000000 | 131,404,174.80 | 700.66 |
10/07/09 | 25.83606400 | -0.08 | -0.30 | 25.80000000 | 13346 | -0.04000000 | -0.14 | -0.04000000 | 129,180,322.89 | 688.39 |
10/06/09 | 25.91388300 | 0.45 | 1.75 | 25.90010000 | 28186 | -0.01000000 | -0.05 | -0.01000000 | 129,569,416.71 | 689.83 |
10/05/09 | 25.46786800 | 0.55 | 2.23 | 25.89000000 | 23785 | 0.42000000 | 1.66 | 0.42000000 | 127,339,340.56 | 677.31 |
10/02/09 | 24.91314600 | -0.12 | -0.48 | 25.11000000 | 141818 | 0.20000000 | 0.79 | 0.20000000 | 124,565,731.24 | 664.33 |
10/01/09 | 25.03386000 | -0.81 | -3.13 | 24.90000000 | 25966 | -0.13000000 | -0.53 | -0.13000000 | 125,169,300.72 | 669.93 |
09/30/09 | 25.84381500 | 0.08 | 0.30 | 25.88000000 | 4177 | 0.04000000 | 0.14 | 0.04000000 | 129,219,076.12 | 688.79 |
09/29/09 | 25.76610400 | -0.05 | -0.20 | 25.75000000 | 10594 | -0.02000000 | -0.06 | -0.02000000 | 128,830,520.16 | 686.96 |
09/28/09 | 25.81891200 | 0.12 | 0.48 | 25.76010000 | 21036 | -0.06000000 | -0.23 | -0.06000000 | 129,094,560.64 | 685.82 |
09/25/09 | 25.69449000 | -0.04 | -0.17 | 25.82000000 | 16872 | 0.13000000 | 0.49 | 0.13000000 | 128,472,452.46 | 686.14 |
09/24/09 | 25.73846000 | -0.44 | -1.67 | 25.62500000 | 15719 | -0.11000000 | -0.44 | -0.11000000 | 128,692,301.75 | 687.28 |
09/23/09 | 26.17535200 | -0.18 | -0.70 | 26.32000000 | 13267 | 0.14000000 | 0.55 | 0.14000000 | 130,876,761.76 | 699.26 |
09/22/09 | 26.35908400 | 0.55 | 2.13 | 26.32000000 | 13396 | -0.04000000 | -0.15 | -0.04000000 | 131,795,423.65 | 702.19 |
09/21/09 | 25.81000000 | -0.30 | -1.16 | 25.75400000 | 12030 | -0.06000000 | -0.22 | -0.06000000 | 129,050,003.30 | 687.31 |
09/18/09 | 26.11218500 | -0.12 | -0.46 | 26.27990000 | 10992 | 0.17000000 | 0.64 | 0.17000000 | 129,255,316.45 | 695.28 |
09/17/09 | 26.23406900 | 0.02 | 0.08 | 26.25000000 | 19643 | 0.02000000 | 0.06 | 0.02000000 | 129,858,643.46 | 699.69 |
09/16/09 | 26.21427600 | 0.03 | 0.11 | 26.38000000 | 114802 | 0.17000000 | 0.63 | 0.17000000 | 129,760,670.63 | 696.66 |
09/15/09 | 26.18578600 | 0.33 | 1.28 | 26.29010000 | 13979 | 0.10000000 | 0.40 | 0.10000000 | 129,619,642.00 | 697.24 |
09/14/09 | 25.85463600 | 0.30 | 1.19 | 25.80000000 | 24489 | -0.05000000 | -0.21 | -0.05000000 | 127,980,452.80 | 687.14 |
09/11/09 | 25.54999800 | 0.14 | 0.55 | 25.58000000 | 15030 | 0.03000000 | 0.12 | 0.03000000 | 126,472,490.46 | 681.02 |
09/10/09 | 25.41033300 | 0.15 | 0.58 | 25.72990000 | 10779 | 0.32000000 | 1.26 | 0.32000000 | 125,781,152.42 | 675.78 |
09/09/09 | 25.26355400 | 0.46 | 1.86 | 25.18280000 | 24177 | -0.08000000 | -0.32 | -0.08000000 | 125,054,593.73 | 671.70 |
09/08/09 | 24.80306900 | 0.60 | 2.46 | 24.90000000 | 9085 | 0.10000000 | 0.39 | 0.10000000 | 122,775,194.33 | 660.58 |
09/04/09 | 24.20769400 | 0.51 | 2.16 | 24.33100000 | 13613 | 0.12000000 | 0.51 | 0.12000000 | 119,828,089.52 | 643.02 |
09/03/09 | 23.69560200 | 0.45 | 1.95 | 23.67000000 | 9244 | -0.03000000 | -0.11 | -0.03000000 | 117,293,233.29 | 630.37 |
09/02/09 | 23.24327400 | -0.05 | -0.20 | 23.18300000 | 30677 | -0.06000000 | -0.26 | -0.06000000 | 115,054,209.10 | 619.85 |
09/01/09 | 23.28870600 | -0.58 | -2.41 | 23.00000000 | 37532 | -0.29000000 | -1.24 | -0.29000000 | 115,279,098.97 | 623.57 |
08/31/09 | 23.86398400 | -0.30 | -1.25 | 23.97000000 | 8143 | 0.11000000 | 0.44 | 0.11000000 | 118,126,723.50 | 636.31 |
08/28/09 | 24.16645500 | 0.29 | 1.20 | 24.22000000 | 79883 | 0.05000000 | 0.22 | 0.05000000 | 119,623,956.70 | 643.93 |
08/27/09 | 23.87996200 | 0.01 | 0.05 | 23.90000000 | 5805 | 0.02000000 | 0.08 | 0.02000000 | 118,205,814.92 | 635.02 |
08/26/09 | 23.86877300 | -0.05 | -0.22 | 23.61000000 | 17670 | -0.26000000 | -1.08 | -0.26000000 | 118,150,429.45 | 635.82 |
08/25/09 | 23.92063300 | 0.25 | 1.06 | 23.87000000 | 39495 | -0.05000000 | -0.21 | -0.05000000 | 118,407,137.97 | 636.90 |
08/24/09 | 23.66935100 | 0.14 | 0.59 | 23.47000000 | 25626 | -0.20000000 | -0.84 | -0.20000000 | 117,163,289.30 | 631.38 |
08/21/09 | 23.52973300 | 0.41 | 1.79 | 23.70990000 | 34737 | 0.18000000 | 0.77 | 0.18000000 | 116,472,182.07 | 624.50 |
08/20/09 | 23.11691600 | 0.41 | 1.83 | 23.14000000 | 5112 | 0.02000000 | 0.10 | 0.02000000 | 114,428,735.70 | 615.08 |
08/19/09 | 22.70235600 | -0.05 | -0.20 | 22.82600000 | 17056 | 0.12000000 | 0.54 | 0.12000000 | 112,376,667.09 | 603.03 |
08/18/09 | 22.74880900 | 0.40 | 1.78 | 22.88000000 | 23151 | 0.13000000 | 0.58 | 0.13000000 | 112,606,608.86 | 605.28 |
08/17/09 | 22.35205700 | -0.90 | -3.89 | 22.41900000 | 28902 | 0.07000000 | 0.30 | 0.07000000 | 110,642,683.90 | 596.60 |
08/14/09 | 23.25633000 | -0.32 | -1.37 | 23.19800000 | 11576 | -0.06000000 | -0.25 | -0.06000000 | 115,118,834.45 | 619.69 |
08/13/09 | 23.58056000 | 0.56 | 2.42 | 23.43000000 | 85459 | -0.15000000 | -0.64 | -0.15000000 | 116,723,773.17 | 627.48 |
08/12/09 | 23.02304600 | 0.18 | 0.78 | 23.42000000 | 8596 | 0.40000000 | 1.72 | 0.40000000 | 113,964,082.38 | 612.29 |
08/11/09 | 22.84569200 | -0.44 | -1.87 | 23.25000000 | 24077 | 0.40000000 | 1.77 | 0.40000000 | 113,086,175.48 | 609.83 |
08/10/09 | 23.28163500 | -0.20 | -0.83 | 23.32200000 | 12451 | 0.04000000 | 0.17 | 0.04000000 | 115,244,093.94 | 619.94 |
08/07/09 | 23.47715800 | 0.29 | 1.23 | 23.88920000 | 32657 | 0.41000000 | 1.76 | 0.41000000 | 116,211,936.79 | 623.67 |
08/06/09 | 23.19198500 | -0.17 | -0.73 | 23.15000000 | 7639 | -0.04000000 | -0.18 | -0.04000000 | 114,800,327.80 | 618.42 |
08/05/09 | 23.36326100 | -0.14 | -0.61 | 23.66200000 | 12609 | 0.30000000 | 1.28 | 0.30000000 | 115,648,142.50 | 621.79 |
08/04/09 | 23.50771700 | 0.27 | 1.14 | 23.95670000 | 72957 | 0.45000000 | 1.91 | 0.45000000 | 116,363,202.57 | 625.13 |
08/03/09 | 23.24217500 | 0.65 | 2.89 | 23.55000000 | 49248 | 0.31000000 | 1.32 | 0.31000000 | 115,048,768.04 | 617.34 |
07/31/09 | 22.58879200 | -0.01 | -0.05 | 22.86000000 | 91217 | 0.27000000 | 1.20 | 0.27000000 | 111,814,522.29 | 601.97 |
07/30/09 | 22.59900000 | 0.53 | 2.42 | 22.91000000 | 20354 | 0.31000000 | 1.38 | 0.31000000 | 111,865,053.79 | 601.69 |
07/29/09 | 22.06539600 | -0.46 | -2.02 | 21.82000000 | 8983 | -0.25000000 | -1.11 | -0.25000000 | 109,223,714.22 | 587.12 |
07/28/09 | 22.52087400 | -0.11 | -0.49 | 22.27000000 | 9690 | -0.25000000 | -1.11 | -0.25000000 | 111,478,328.86 | 599.42 |
07/27/09 | 22.63114900 | 0.10 | 0.45 | 22.32000000 | 15489 | -0.31000000 | -1.37 | -0.31000000 | 112,024,192.45 | 602.07 |
07/24/09 | 22.52907700 | 0.20 | 0.92 | 22.36000000 | 12072 | -0.17000000 | -0.75 | -0.17000000 | 111,518,932.51 | 598.26 |
07/23/09 | 22.32413600 | 0.63 | 2.90 | 22.36200000 | 12052 | 0.04000000 | 0.17 | 0.04000000 | 110,504,474.23 | 592.02 |
07/22/09 | 21.69408100 | 0.24 | 1.13 | 21.70000000 | 12895 | 0.01000000 | 0.03 | 0.01000000 | 107,385,702.97 | 577.37 |
07/21/09 | 21.45211600 | -0.29 | -1.32 | 21.30000000 | 9532 | -0.15000000 | -0.71 | -0.15000000 | 106,187,974.96 | 570.70 |
07/20/09 | 21.73976900 | 0.67 | 3.20 | 21.92000000 | 7861 | 0.18000000 | 0.83 | 0.18000000 | 107,611,858.23 | 577.40 |
07/17/09 | 21.06530000 | 0.00 | 0.01 | 21.26000000 | 10259 | 0.19000000 | 0.92 | 0.19000000 | 104,273,235.35 | 560.05 |
07/16/09 | 21.06374600 | 0.25 | 1.20 | 21.21840000 | 11276 | 0.15000000 | 0.73 | 0.15000000 | 104,265,544.71 | 558.81 |
07/15/09 | 20.81431500 | 0.62 | 3.05 | 20.83600000 | 16118 | 0.02000000 | 0.10 | 0.02000000 | 103,030,861.54 | 551.30 |
07/14/09 | 20.19898400 | 0.34 | 1.72 | 20.10400000 | 12144 | -0.09000000 | -0.47 | -0.09000000 | 99,984,975.07 | 536.75 |
07/13/09 | 19.85739800 | 0.16 | 0.80 | 19.69010000 | 18198 | -0.17000000 | -0.84 | -0.17000000 | 98,294,123.22 | 524.92 |
07/10/09 | 19.70014500 | -0.19 | -0.97 | 19.58000000 | 2786 | -0.12000000 | -0.61 | -0.12000000 | 97,515,721.57 | 524.37 |
07/09/09 | 19.89242100 | 0.34 | 1.74 | 19.94000000 | 8368 | 0.05000000 | 0.24 | 0.05000000 | 98,467,484.15 | 529.39 |
07/08/09 | 19.55260800 | -0.22 | -1.12 | 19.37000000 | 57017 | -0.18000000 | -0.93 | -0.18000000 | 96,785,414.02 | 520.81 |
07/07/09 | 19.77406100 | -0.26 | -1.27 | 19.76800000 | 62427 | -0.01000000 | -0.03 | -0.01000000 | 97,881,605.84 | 528.49 |
07/06/09 | 20.02912900 | -0.34 | -1.65 | 19.86000000 | 271667 | -0.17000000 | -0.84 | -0.17000000 | 100,145,648.91 | 531.67 |
07/02/09 | 20.36416300 | -0.57 | -2.71 | 20.17010000 | 3692 | -0.19000000 | -0.95 | -0.19000000 | 101,820,816.55 | 544.33 |
07/01/09 | 20.93199400 | 0.11 | 0.55 | 20.98000000 | 9833 | 0.05000000 | 0.23 | 0.05000000 | 104,659,971.26 | 557.22 |
06/30/09 | 20.81802100 | -0.10 | -0.50 | 20.56000000 | 2945 | -0.26000000 | -1.24 | -0.26000000 | 104,090,107.01 | 554.40 |
06/29/09 | 20.92242200 | -0.14 | -0.69 | 21.13000000 | 15083 | 0.21000000 | 0.99 | 0.21000000 | 104,612,114.90 | 555.39 |
06/26/09 | 21.06721500 | 0.05 | 0.23 | 21.21000000 | 2787 | 0.14000000 | 0.68 | 0.14000000 | 105,336,078.38 | 560.47 |
06/25/09 | 21.01884900 | 0.26 | 1.25 | 20.74000000 | 9125 | -0.28000000 | -1.33 | -0.28000000 | 105,094,245.71 | 557.28 |
06/24/09 | 20.76030400 | 0.47 | 2.32 | 20.41000000 | 13732 | -0.35000000 | -1.69 | -0.35000000 | 103,801,523.16 | 552.42 |
06/23/09 | 20.28892900 | -0.01 | -0.05 | 20.04000000 | 11179 | -0.25000000 | -1.23 | -0.25000000 | 101,444,647.72 | 539.78 |
06/22/09 | 20.29839300 | -0.76 | -3.62 | 20.20000000 | 9547 | -0.10000000 | -0.48 | -0.10000000 | 101,491,967.47 | 542.76 |
06/19/09 | 21.05997400 | 0.32 | 1.54 | 20.94750000 | 6894 | -0.11000000 | -0.53 | -0.11000000 | 105,299,874.64 | 560.35 |
06/18/09 | 20.73984700 | 0.09 | 0.43 | 20.57000000 | 14438 | -0.17000000 | -0.82 | -0.17000000 | 103,699,235.13 | 550.68 |
06/17/09 | 20.65113300 | -0.34 | -1.60 | 20.96000000 | 20064 | 0.31000000 | 1.50 | 0.31000000 | 103,255,666.53 | 549.97 |
06/16/09 | 20.98755300 | 0.01 | 0.03 | 21.20000000 | 26696 | 0.21000000 | 1.01 | 0.21000000 | 104,937,768.20 | 560.56 |
06/15/09 | 20.98026900 | -0.64 | -2.95 | 20.71000000 | 7695 | -0.27000000 | -1.29 | -0.27000000 | 104,901,345.20 | 559.78 |
06/12/09 | 21.61744100 | -0.23 | -1.05 | 21.79400000 | 8646 | 0.18000000 | 0.82 | 0.18000000 | 108,087,209.57 | 574.12 |
06/11/09 | 21.84678100 | -0.03 | -0.13 | 22.29000000 | 10077 | 0.44000000 | 2.03 | 0.44000000 | 109,233,909.18 | 581.70 |
06/10/09 | 21.87433400 | 0.05 | 0.25 | 22.04000000 | 19718 | 0.17000000 | 0.76 | 0.17000000 | 109,371,672.98 | 583.08 |
06/09/09 | 21.81981200 | 0.13 | 0.60 | 21.69000000 | 9346 | -0.13000000 | -0.59 | -0.13000000 | 109,099,061.78 | 580.13 |
06/08/09 | 21.69002400 | -0.26 | -1.18 | 22.00000000 | 16249 | 0.31000000 | 1.43 | 0.31000000 | 108,450,122.00 | 576.71 |
06/05/09 | 21.94842900 | -0.05 | -0.21 | 22.04000000 | 6772 | 0.09000000 | 0.42 | 0.09000000 | 109,742,147.85 | 583.80 |
06/04/09 | 21.99479200 | 0.01 | 0.06 | 22.16000000 | 21811 | 0.17000000 | 0.75 | 0.17000000 | 109,973,960.02 | 584.03 |
06/03/09 | 21.98190600 | -0.34 | -1.51 | 21.06000000 | 10871 | -0.92000000 | -4.19 | -0.92000000 | 109,909,530.71 | 585.55 |
06/02/09 | 22.31969600 | 0.03 | 0.15 | 22.32000000 | 18123 | 0.00000000 | 0.00 | 0.00000000 | 111,598,482.53 | 593.59 |
06/01/09 | 22.28709900 | 0.50 | 2.30 | 22.19010000 | 38568 | -0.10000000 | -0.44 | -0.10000000 | 111,435,498.80 | 591.54 |
05/29/09 | 21.78670300 | 0.45 | 2.12 | 21.70000000 | 7110 | -0.09000000 | -0.40 | -0.09000000 | 108,933,517.07 | 577.21 |
05/28/09 | 21.33524600 | 0.13 | 0.61 | 21.47000000 | 9363 | 0.13000000 | 0.63 | 0.13000000 | 106,676,231.17 | 565.94 |
05/27/09 | 21.20692200 | -0.20 | -0.91 | 20.94000000 | 40612 | -0.27000000 | -1.26 | -0.27000000 | 106,034,610.64 | 566.82 |
05/26/09 | 21.40205100 | 0.42 | 2.00 | 21.64000000 | 19609 | 0.24000000 | 1.11 | 0.24000000 | 105,940,155.34 | 566.31 |
05/22/09 | 20.98231700 | 0.19 | 0.94 | 22.00000000 | 27164 | 1.02000000 | 4.85 | 1.02000000 | 103,862,472.39 | 558.70 |
05/21/09 | 20.78785000 | -0.18 | -0.87 | 21.30000000 | 1298925 | 0.51000000 | 2.46 | 0.51000000 | 75,875,653.60 | 554.51 |
05/20/09 | 20.96971000 | 0.04 | 0.20 | 21.46000000 | 13250 | 0.49000000 | 2.34 | 0.49000000 | 76,539,443.44 | 559.80 |
05/19/09 | 20.92740800 | 0.13 | 0.61 | 21.50990000 | 48683 | 0.58000000 | 2.78 | 0.58000000 | 76,385,039.24 | 557.52 |
05/18/09 | 20.80111600 | 0.71 | 3.54 | 20.89000000 | 8908 | 0.09000000 | 0.43 | 0.09000000 | 75,924,074.03 | 549.80 |
05/15/09 | 20.09023500 | -0.18 | -0.88 | 19.81000000 | 90055 | -0.28000000 | -1.39 | -0.28000000 | 73,329,361.12 | 535.80 |
05/14/09 | 20.26879800 | 0.13 | 0.66 | 20.47000000 | 27170 | 0.20000000 | 0.99 | 0.20000000 | 73,981,114.99 | 538.59 |
05/13/09 | 20.13526100 | -1.08 | -5.11 | 20.49990000 | 150152 | 0.36000000 | 1.81 | 0.36000000 | 72,486,940.01 | 538.55 |
05/12/09 | 21.22012600 | -0.28 | -1.32 | 21.67990000 | 137810 | 0.46000000 | 2.17 | 0.46000000 | 76,392,454.57 | 564.32 |
05/11/09 | 21.50442700 | -0.03 | -0.14 | 21.50000000 | 58794 | 0.00000000 | -0.02 | 0.00000000 | 75,265,496.56 | 573.15 |
05/08/09 | 21.53428500 | 0.29 | 1.34 | 22.08990000 | 2694840 | 0.56000000 | 2.58 | 0.56000000 | 47,375,428.24 | 571.52 |
05/07/09 | 21.24891900 | -0.45 | -2.06 | 21.49000000 | 16070 | 0.24000000 | 1.13 | 0.24000000 | 46,747,621.89 | 566.74 |
05/06/09 | 21.69599000 | 0.13 | 0.62 | 22.50000000 | 15574 | 0.80000000 | 3.71 | 0.80000000 | 47,731,178.40 | 574.40 |
05/05/09 | 21.56153400 | 0.70 | 3.36 | 22.17400000 | 25727 | 0.61000000 | 2.84 | 0.61000000 | 47,435,376.02 | 572.66 |
05/04/09 | 20.86020900 | 0.96 | 4.81 | 21.35000000 | 222891 | 0.49000000 | 2.35 | 0.49000000 | 40,677,408.91 | 551.16 |
05/01/09 | 19.90305000 | 0.04 | 0.21 | 20.40000000 | 10172 | 0.50000000 | 2.50 | 0.50000000 | 38,810,949.43 | 528.42 |
04/30/09 | 19.86061900 | 0.70 | 3.67 | 20.32000000 | 37738 | 0.46000000 | 2.31 | 0.46000000 | 37,735,177.43 | 529.84 |
04/29/09 | 19.15781200 | 0.81 | 4.41 | 19.35000000 | 1335638 | 0.19000000 | 1.00 | 0.19000000 | 23,947,265.03 | 508.00 |
04/28/09 | 18.34862500 | -0.26 | -1.38 | 18.90000000 | 3568 | 0.55000000 | 3.00 | 0.55000000 | 22,935,782.05 | 487.44 |
04/27/09 | 18.60445800 | -0.54 | -2.82 | 19.10200000 | 26685 | 0.50000000 | 2.67 | 0.50000000 | 23,255,573.30 | 494.83 |
04/24/09 | 19.14410700 | 0.66 | 3.59 | 19.16000000 | 4753 | 0.02000000 | 0.08 | 0.02000000 | 23,930,134.23 | 507.36 |
04/23/09 | 18.47992500 | 0.57 | 3.17 | 18.76000000 | 7257 | 0.28000000 | 1.52 | 0.28000000 | 22,175,910.46 | 490.47 |
04/22/09 | 17.91208700 | 0.22 | 1.24 | 18.10000000 | 4513 | 0.19000000 | 1.05 | 0.19000000 | 21,494,505.05 | 477.32 |
04/21/09 | 17.69303400 | 0.31 | 1.80 | 17.51000000 | 4516 | -0.18000000 | -1.03 | -0.18000000 | 21,231,641.17 | 468.24 |
04/20/09 | 17.37987400 | -0.82 | -4.51 | 17.43400000 | 7414 | 0.05000000 | 0.31 | 0.05000000 | 20,855,849.88 | 465.26 |
04/17/09 | 18.20037800 | 0.06 | 0.31 | 18.31000000 | 5838 | 0.11000000 | 0.60 | 0.11000000 | 21,840,454.28 | 482.18 |
04/16/09 | 18.14439400 | 0.25 | 1.38 | 18.35000000 | 6898 | 0.21000000 | 1.13 | 0.21000000 | 21,773,273.25 | 479.80 |
04/15/09 | 17.89720800 | 0.09 | 0.52 | 17.80000000 | 2534 | -0.10000000 | -0.54 | -0.10000000 | 21,476,650.77 | 474.04 |
04/14/09 | 17.80443300 | 0.09 | 0.51 | 18.02000000 | 6782 | 0.22000000 | 1.21 | 0.22000000 | 21,365,319.66 | 474.42 |
04/13/09 | 17.71362200 | 0.13 | 0.72 | 17.58000000 | 4060 | -0.13000000 | -0.75 | -0.13000000 | 21,256,347.48 | 469.08 |
04/09/09 | 17.58738800 | 0.87 | 5.23 | 17.41000000 | 3150 | -0.18000000 | -1.01 | -0.18000000 | 21,104,866.42 | 464.25 |
04/08/09 | 16.71377200 | 0.04 | 0.25 | 16.22000000 | 6229 | -0.49000000 | -2.95 | -0.49000000 | 20,056,526.73 | 442.65 |
04/07/09 | 16.67159300 | -0.53 | -3.06 | 16.56000000 | 2803 | -0.11000000 | -0.67 | -0.11000000 | 20,005,912.62 | 443.99 |
04/06/09 | 17.19785500 | 0.11 | 0.62 | 17.74000000 | 11621 | 0.54000000 | 3.15 | 0.54000000 | 20,637,426.24 | 456.98 |
04/03/09 | 17.09175900 | 0.32 | 1.93 | 17.12000000 | 9847 | 0.03000000 | 0.17 | 0.03000000 | 20,510,111.59 | 452.98 |
04/02/09 | 16.76735800 | 0.96 | 6.09 | 16.20000000 | 8090 | -0.57000000 | -3.38 | -0.57000000 | 20,120,829.84 | 444.28 |
04/01/09 | 15.80473000 | 0.37 | 2.40 | 15.46400000 | 4958 | -0.34000000 | -2.16 | -0.34000000 | 18,965,676.34 | 416.85 |
03/31/09 | 15.43452400 | 0.23 | 1.50 | 15.43000000 | 12494 | 0.00000000 | -0.03 | 0.00000000 | 18,521,429.23 | 409.26 |
03/30/09 | 15.20624900 | -0.61 | -3.87 | 14.59000000 | 7136 | -0.62000000 | -4.05 | -0.62000000 | 18,247,499.77 | 405.08 |
03/27/09 | 15.81895400 | -0.37 | -2.28 | 15.07000000 | 7201 | -0.75000000 | -4.73 | -0.75000000 | 18,982,745.65 | 421.05 |
03/26/09 | 16.18787500 | 0.23 | 1.47 | 16.37000000 | 17591 | 0.18000000 | 1.13 | 0.18000000 | 19,425,450.08 | 428.16 |
03/25/09 | 15.95370200 | 0.04 | 0.26 | 16.02000000 | 383136 | 0.07000000 | 0.42 | 0.07000000 | 16,751,388.02 | 424.18 |
03/24/09 | 15.91259500 | -0.13 | -0.82 | 16.00000000 | 5951 | 0.09000000 | 0.55 | 0.09000000 | 16,708,225.57 | 424.31 |
03/23/09 | 16.04486800 | 0.83 | 5.46 | 15.44600000 | 6152 | -0.60000000 | -3.73 | -0.60000000 | 15,242,625.23 | 421.42 |
03/20/09 | 15.21406100 | -0.30 | -1.93 | 15.97000000 | 72541 | 0.76000000 | 4.97 | 0.76000000 | 14,453,358.26 | 405.99 |
03/19/09 | 15.51411900 | 0.55 | 3.67 | 15.68000000 | 4678 | 0.17000000 | 1.07 | 0.17000000 | 14,738,413.75 | 413.16 |
03/18/09 | 14.96464300 | 0.14 | 0.97 | 14.99000000 | 3843 | 0.03000000 | 0.17 | 0.03000000 | 14,216,411.24 | 396.30 |
03/17/09 | 14.82109800 | 0.31 | 2.10 | 14.80000000 | 52163 | -0.02000000 | -0.14 | -0.02000000 | 14,080,043.18 | 390.94 |
03/16/09 | 14.51578000 | -0.10 | -0.65 | 15.00000000 | 406593 | 0.48000000 | 3.34 | 0.48000000 | 6,532,101.30 | 386.77 |
03/13/09 | 14.61137900 | 0.16 | 1.13 | 14.80000000 | 1204850 | 0.19000000 | 1.29 | 0.19000000 | 2,922,275.93 | 387.05 |
03/12/09 | 14.44774100 | 0.44 | 3.15 | 14.16000000 | 1100 | -0.29000000 | -1.99 | -0.29000000 | 2,889,548.23 | 379.98 |
03/11/09 | 14.00672600 | -0.09 | -0.67 | 13.62000000 | 2150 | -0.39000000 | -2.76 | -0.39000000 | 2,801,345.27 | 372.95 |
03/10/09 | 14.10102100 | 0.78 | 5.84 | 13.70000000 | 68358 | -0.40000000 | -2.84 | -0.40000000 | 2,820,204.31 | 371.39 |
03/09/09 | 13.32309600 | -0.22 | -1.64 | 12.82000000 | 44688 | -0.50000000 | -3.78 | -0.50000000 | 1,998,464.45 | 356.10 |
03/06/09 | 13.54578900 | -0.07 | -0.50 | 13.00000000 | 1300 | -0.55000000 | -4.03 | -0.55000000 | 2,031,868.36 | 360.22 |
03/05/09 | 13.61450200 | -0.50 | -3.52 | 13.36200000 | 1833 | -0.25000000 | -1.85 | -0.25000000 | 2,042,175.43 | 364.92 |
03/04/09 | 14.11113300 | 0.16 | 1.12 | 14.57000000 | 1500 | 0.46000000 | 3.25 | 0.46000000 | 2,116,669.99 | 374.17 |
03/03/09 | 13.95454600 | 0.14 | 1.00 | 14.26000000 | 2886 | 0.31000000 | 2.19 | 0.31000000 | 2,093,181.99 | 373.31 |
03/02/09 | 13.81594600 | -0.66 | -4.54 | 13.71000000 | 586 | -0.11000000 | -0.77 | -0.11000000 | 2,072,392.01 | 371.39 |
02/27/09 | 14.47271200 | -0.24 | -1.64 | 14.38000000 | 200 | -0.09000000 | -0.64 | -0.09000000 | 2,170,906.87 | 386.86 |
02/26/09 | 14.71335600 | -0.02 | -0.15 | 14.66000000 | 1404 | -0.05000000 | -0.36 | -0.05000000 | 2,207,003.53 | 394.48 |
02/25/09 | 14.73532300 | -0.28 | -1.84 | 14.75750000 | 205 | 0.02000000 | 0.15 | 0.02000000 | 2,210,298.59 | 391.90 |
02/24/09 | 15.01098600 | 0.57 | 3.97 | 14.65000000 | 100 | -0.36000000 | -2.40 | -0.36000000 | 2,251,647.98 | 395.88 |
02/23/09 | 14.43833500 | -0.20 | -1.36 | 13.30800000 | 2880 | -1.13000000 | -7.83 | -1.13000000 | 2,165,750.26 | 388.74 |
02/20/09 | 14.63808900 | -0.06 | -0.41 | 13.30800000 | 2880 | -1.33000000 | -9.09 | -1.33000000 | 2,195,713.42 | 390.42 |
02/19/09 | 14.69869500 | -0.01 | -0.08 | 14.20000000 | 2870 | -0.50000000 | -3.39 | -0.50000000 | 2,204,804.38 | 392.39 |
02/18/09 | 14.71109400 | -0.11 | -0.73 | 15.00000000 | 1600 | 0.29000000 | 1.96 | 0.29000000 | 2,206,664.23 | 391.73 |
02/17/09 | 14.81867200 | -0.68 | -4.36 | 14.80000000 | 200 | -0.02000000 | -0.13 | -0.02000000 | 2,222,800.81 | 396.30 |
02/13/09 | 15.49378700 | -0.05 | -0.31 | 15.37000000 | 301 | -0.12000000 | -0.80 | -0.12000000 | 2,324,068.05 | 413.56 |
02/12/09 | 15.54221100 | -0.05 | -0.35 | 15.95000000 | 100 | 0.41000000 | 2.62 | 0.41000000 | 2,331,331.66 | 411.22 |
02/11/09 | 15.59621000 | -0.19 | -1.18 | 15.95000000 | 100 | 0.35000000 | 2.27 | 0.35000000 | 2,339,431.52 | 415.22 |
02/10/09 | 15.78321900 | -0.58 | -3.54 | 15.95000000 | 100 | 0.17000000 | 1.06 | 0.17000000 | 2,367,482.93 | 423.39 |
02/09/09 | 16.36292200 | 0.13 | 0.78 | 15.97000000 | 400 | -0.39000000 | -2.40 | -0.39000000 | 2,454,438.30 | 433.40 |
02/06/09 | 16.23677400 | 0.60 | 3.84 | 15.97000000 | 400 | -0.27000000 | -1.64 | -0.27000000 | 2,435,516.16 | 429.30 |
02/05/09 | 15.63623700 | 0.25 | 1.64 | 15.42000000 | 200 | -0.22000000 | -1.38 | -0.22000000 | 2,345,435.65 | 413.00 |
02/04/09 | 15.38367100 | -0.21 | -1.35 | 15.50000000 | 100 | 0.12000000 | 0.76 | 0.12000000 | 2,307,550.76 | 410.82 |
02/03/09 | 15.59412700 | 0.04 | 0.27 | 15.50000000 | 100 | -0.09000000 | -0.60 | -0.09000000 | 2,339,119.11 | 413.40 |
02/02/09 | 15.55270700 | -0.24 | -1.52 | 15.50000000 | 500 | -0.05000000 | -0.34 | -0.05000000 | 2,332,906.09 | 413.82 |
01/30/09 | 15.79234800 | -0.36 | -2.21 | 15.50000000 | 500 | -0.29000000 | -1.85 | -0.29000000 | 2,368,852.30 | 422.36 |
01/29/09 | 16.14863600 | -0.68 | -4.02 | 16.54000000 | 300 | 0.39000000 | 2.42 | 0.39000000 | 2,422,295.41 | 431.66 |
01/28/09 | 16.82484800 | 0.46 | 2.82 | 16.54000000 | 300 | -0.28000000 | -1.69 | -0.28000000 | 2,523,727.20 | 444.33 |
01/27/09 | 16.36325500 | 0.14 | 0.86 | 16.14000000 | 1246 | -0.22000000 | -1.36 | -0.22000000 | 2,454,488.25 | 434.07 |
01/26/09 | 16.22450100 | 0.31 | 1.94 | 16.12000000 | 300 | -0.10000000 | -0.64 | -0.10000000 | 2,433,675.20 | 430.64 |
01/23/09 | 15.91647200 | -0.19 | -1.18 | 15.67600000 | 900 | -0.24000000 | -1.51 | -0.24000000 | 2,387,470.80 | 422.54 |
01/22/09 | 16.10725100 | -0.04 | -0.26 | 15.95000000 | 300 | -0.16000000 | -0.98 | -0.16000000 | 2,416,087.72 | 428.69 |
01/21/09 | 16.14887900 | 0.61 | 3.91 | 16.00000000 | 1600 | -0.15000000 | -0.92 | -0.15000000 | 2,422,331.97 | 425.86 |
01/20/09 | 15.54161800 | -1.09 | -6.55 | 15.78000000 | 301 | 0.24000000 | 1.53 | 0.24000000 | 2,331,242.83 | 418.16 |
01/16/09 | 16.63158700 | 0.29 | 1.77 | 16.09400000 | 2300 | -0.54000000 | -3.23 | -0.54000000 | 2,494,738.19 | 442.13 |
01/15/09 | 16.34182800 | 0.10 | 0.62 | 16.03000000 | 1065 | -0.31000000 | -1.91 | -0.31000000 | 2,451,274.34 | 432.25 |
01/14/09 | 16.24147000 | -0.60 | -3.55 | 16.34000000 | 900 | 0.10000000 | 0.61 | 0.10000000 | 2,436,220.62 | 434.07 |
01/13/09 | 16.83963200 | -0.37 | -2.15 | 16.93000000 | 3055 | 0.09000000 | 0.54 | 0.09000000 | 2,525,944.92 | 447.88 |
01/12/09 | 17.21000000 | -0.67 | -3.75 | 17.35000000 | 2925 | 0.14000000 | 0.81 | 0.14000000 | 2,581,500.08 | 459.68 |
01/09/09 | 17.88105800 | -0.43 | -2.35 | 18.43000000 | 1970 | 0.55000000 | 3.07 | 0.55000000 | 2,682,158.76 | 476.16 |
01/08/09 | 18.31191400 | -0.04 | -0.20 | 18.75800000 | 1934 | 0.45000000 | 2.44 | 0.45000000 | 2,746,787.24 | 485.05 |
01/07/09 | 18.34895300 | -0.52 | -2.76 | 18.55000000 | 1434 | 0.20000000 | 1.10 | 0.20000000 | 2,752,343.04 | 488.93 |
01/06/09 | 18.86958800 | 0.16 | 0.86 | 18.50000000 | 3821 | -0.37000000 | -1.96 | -0.37000000 | 2,830,438.30 | 500.27 |
01/05/09 | 18.70838900 | 0.37 | 2.02 | 18.74000000 | 1100 | 0.03000000 | 0.17 | 0.03000000 | 2,806,258.42 | 495.73 |
01/02/09 | 18.33714800 | 0.80 | 4.53 | 18.32000000 | 1202 | -0.02000000 | -0.09 | -0.02000000 | 2,750,572.22 | 481.90 |
12/31/08 | 17.54198800 | 0.15 | 0.89 | 17.59210000 | 396 | 0.05000000 | 0.29 | 0.05000000 | 2,631,295.44 | 463.03 |
12/30/08 | 17.38806300 | 0.25 | 1.47 | 17.33600000 | 717 | -0.05000000 | -0.30 | -0.05000000 | 2,608,209.56 | 459.29 |
12/29/08 | 17.13559400 | 0.04 | 0.26 | 16.50000000 | 400 | -0.64000000 | -3.71 | -0.64000000 | 2,570,339.13 | 453.20 |
12/26/08 | 17.09116800 | -0.26 | -1.53 | 16.50000000 | 400 | -0.59000000 | -3.46 | -0.59000000 | 2,563,675.28 | 452.19 |
12/24/08 | 17.35602700 | 0.21 | 1.22 | 17.07000000 | 350 | -0.29000000 | -1.65 | -0.29000000 | 2,603,404.11 | 453.73 |
12/23/08 | 17.14713900 | -0.08 | -0.48 | 17.39990000 | 1156 | 0.25000000 | 1.47 | 0.25000000 | 2,572,070.88 | 451.26 |
12/22/08 | 17.23007100 | -0.34 | -1.91 | 17.00000000 | 1675 | -0.23000000 | -1.34 | -0.23000000 | 2,584,510.77 | 452.94 |
12/19/08 | 17.56522200 | -0.16 | -0.88 | 17.00000000 | 1000 | -0.57000000 | -3.22 | -0.57000000 | 2,634,783.38 | 461.97 |
12/18/08 | 17.72072200 | 0.07 | 0.42 | 17.73000000 | 1300 | 0.01000000 | 0.05 | 0.01000000 | 2,658,108.44 | 465.58 |
12/17/08 | 17.64645300 | 0.42 | 2.46 | 17.66000000 | 3200 | 0.01000000 | 0.08 | 0.01000000 | 2,646,968.00 | 461.75 |
12/16/08 | 17.22345500 | 0.88 | 5.35 | 16.85000000 | 150 | -0.37000000 | -2.17 | -0.37000000 | 2,583,518.28 | 446.09 |
12/15/08 | 16.34820600 | -0.14 | -0.87 | 16.38000000 | 1100 | 0.03000000 | 0.19 | 0.03000000 | 2,452,230.98 | 429.76 |
12/12/08 | 16.49188600 | 0.26 | 1.58 | 16.28000000 | 100 | -0.21000000 | -1.28 | -0.21000000 | 2,473,782.98 | 427.95 |
12/11/08 | 16.23577000 | -0.13 | -0.81 | 17.36000000 | 700 | 1.12000000 | 6.92 | 1.12000000 | 2,435,365.62 | 428.45 |
12/10/08 | 16.36895600 | 0.16 | 0.98 | 16.08000000 | 4100 | -0.29000000 | -1.77 | -0.29000000 | 2,455,343.40 | 428.59 |
12/09/08 | 16.21051000 | -0.49 | -2.92 | 16.40000000 | 400 | 0.19000000 | 1.17 | 0.19000000 | 2,431,576.59 | 426.59 |
12/08/08 | 16.69862400 | 0.72 | 4.48 | 15.81000000 | 3186 | -0.89000000 | -5.32 | -0.89000000 | 2,504,793.70 | 434.57 |
12/05/08 | 15.98317300 | 0.27 | 1.70 | 15.81000000 | 3186 | -0.17000000 | -1.08 | -0.17000000 | 2,397,475.97 | 412.99 |
12/04/08 | 15.71638200 | -0.22 | -1.39 | 14.85000000 | 4500 | -0.87000000 | -5.51 | -0.87000000 | 2,357,457.30 | 415.01 |
12/03/08 | 15.93843600 | 0.32 | 2.02 | 14.85000000 | 4500 | -1.09000000 | -6.83 | -1.09000000 | 2,390,765.54 | 414.01 |
12/02/08 | 15.62336500 | 0.76 | 5.14 | 14.85000000 | 4500 | -0.77000000 | -4.95 | -0.77000000 | 2,343,504.77 | 406.31 |
12/01/08 | 14.85931000 | -1.32 | -8.16 | 15.00000000 | 407 | 0.14000000 | 0.95 | 0.14000000 | 2,228,896.56 | 398.24 |
11/28/08 | 16.17937500 | -0.06 | -0.34 | 15.90500000 | 261 | -0.27000000 | -1.70 | -0.27000000 | 2,426,906.26 | 422.42 |
11/26/08 | 16.23522800 | 0.70 | 4.49 | 15.90500000 | 261 | -0.33000000 | -2.03 | -0.33000000 | 2,435,284.27 | 419.98 |
11/25/08 | 15.53750200 | 0.22 | 1.47 | 15.73000000 | 400 | 0.19000000 | 1.24 | 0.19000000 | 2,330,625.33 | 406.58 |
11/24/08 | 15.31310600 | 0.87 | 6.02 | 15.23800000 | 4600 | -0.08000000 | -0.49 | -0.08000000 | 2,296,965.96 | 395.87 |
11/21/08 | 14.44365900 | 0.53 | 3.81 | 14.16000000 | 2900 | -0.28000000 | -1.96 | -0.28000000 | 2,166,548.92 | 372.64 |
11/20/08 | 13.91354700 | -0.89 | -6.01 | 14.03000000 | 2100 | 0.12000000 | 0.84 | 0.12000000 | 2,087,032.05 | 373.38 |
11/19/08 | 14.80290800 | -0.91 | -5.76 | 14.90000000 | 600 | 0.10000000 | 0.66 | 0.10000000 | 2,220,436.29 | 395.94 |
11/18/08 | 15.70820500 | -0.03 | -0.20 | 15.62000000 | 904 | -0.09000000 | -0.56 | -0.09000000 | 2,356,230.78 | 410.16 |
11/17/08 | 15.74008100 | -0.26 | -1.64 | 15.34000000 | 1100 | -0.40000000 | -2.54 | -0.40000000 | 2,361,012.17 | 414.20 |
11/14/08 | 16.00308900 | -0.65 | -3.90 | 15.73000000 | 800 | -0.27000000 | -1.71 | -0.27000000 | 2,400,463.44 | 421.96 |
11/13/08 | 16.65281400 | 0.85 | 5.41 | 16.12000000 | 2318 | -0.53000000 | -3.20 | -0.53000000 | 2,497,922.21 | 425.79 |
11/12/08 | 15.79881000 | -0.74 | -4.45 | 15.55000000 | 24175 | -0.25000000 | -1.57 | -0.25000000 | 2,369,821.58 | 420.02 |
11/11/08 | 16.53385400 | -0.88 | -5.05 | 16.50000000 | 4708 | -0.03000000 | -0.20 | -0.03000000 | 2,480,078.12 | 434.46 |
11/10/08 | 17.41258700 | 0.01 | 0.05 | 16.70000000 | 300 | -0.71000000 | -4.09 | -0.71000000 | 2,611,888.18 | 459.26 |
11/07/08 | 17.40432700 | 0.41 | 2.43 | 17.00000000 | 966 | -0.40000000 | -2.32 | -0.40000000 | 2,610,649.16 | 452.72 |
11/06/08 | 16.99206900 | -1.36 | -7.43 | 17.13000000 | 8040 | 0.14000000 | 0.81 | 0.14000000 | 2,548,810.47 | 451.21 |
11/05/08 | 18.35602600 | -0.69 | -3.60 | 18.50000000 | 4622 | 0.14000000 | 0.78 | 0.14000000 | 2,753,403.95 | 486.59 |
11/04/08 | 19.04130700 | 0.81 | 4.45 | 19.06010000 | 2031 | 0.02000000 | 0.10 | 0.02000000 | 2,856,196.15 | 493.26 |
11/03/08 | 18.22973500 | 0.16 | 0.90 | 18.70000000 | 12500 | 0.47000000 | 2.58 | 0.47000000 | 2,734,460.33 | 475.59 |
10/31/08 | 18.06795900 | 1.16 | 6.88 | 18.60000000 | 12828 | 0.53000000 | 2.94 | 0.53000000 | 1,806,795.93 | 469.72 |
10/30/08 | 16.90437500 | 0.63 | 3.88 | 18.22000000 | 11400 | 1.32000000 | 7.78 | 1.32000000 | 1,690,437.52 | 441.02 |
10/29/08 | 16.27311900 | 1.08 | 7.09 | 16.70000000 | 4380 | 0.43000000 | 2.62 | 0.43000000 | 1,627,311.98 | 427.47 |
10/28/08 | 15.19636600 | 0.84 | 5.88 | 15.09000000 | 8700 | -0.11000000 | -0.70 | -0.11000000 | 1,519,636.66 | 385.46 |
10/27/08 | 14.35248800 | -0.82 | -5.39 | 14.85000000 | 700 | 0.50000000 | 3.47 | 0.50000000 | 1,435,248.86 | 379.88 |
10/24/08 | 15.16983900 | -0.98 | -6.06 | 14.63000000 | 4550 | -0.54000000 | -3.56 | -0.54000000 | 1,516,983.94 | 397.26 |
10/23/08 | 16.14775700 | -0.63 | -3.76 | 16.15000000 | 2500 | 0.00000000 | 0.01 | 0.00000000 | 1,614,775.71 | 422.24 |
10/22/08 | 16.77805800 | -1.22 | -6.79 | 17.60000000 | 1500 | 0.82000000 | 4.90 | 0.82000000 | 1,677,805.81 | 444.70 |
10/21/08 | 18.00108800 | -0.63 | -3.39 | 18.09500000 | 1728 | 0.09000000 | 0.52 | 0.09000000 | 1,800,108.87 | 473.02 |
10/20/08 | 18.63180700 | 0.77 | 4.32 | 18.01000000 | 2878 | -0.62000000 | -3.34 | -0.62000000 | 1,863,180.74 | 478.07 |
10/17/08 | 17.85979800 | -0.13 | -0.70 | 17.72700000 | 1975 | -0.13000000 | -0.74 | -0.13000000 | 1,785,979.80 | 465.05 |
10/16/08 | 17.98618200 | 0.23 | 1.29 | 17.50000000 | 775 | -0.49000000 | -2.70 | -0.49000000 | 1,798,618.29 | 457.70 |
10/15/08 | 17.75738900 | -1.53 | -7.96 | 17.50000000 | 775 | -0.26000000 | -1.45 | -0.26000000 | 1,775,738.95 | 477.30 |
10/14/08 | 19.29208200 | -0.50 | -2.55 | 19.94000000 | 2086 | 0.65000000 | 3.36 | 0.65000000 | 1,929,208.20 | 506.40 |
10/13/08 | 19.79666200 | 1.33 | 7.20 | 19.74990000 | 500 | -0.05000000 | -0.24 | -0.05000000 | 1,979,666.25 | 501.95 |
10/10/08 | 18.46749800 | -0.06 | -0.33 | 16.20010000 | 4385 | -2.27000000 | -12.28 | -2.27000000 | 1,846,749.84 | 477.63 |
10/09/08 | 18.52863300 | -0.85 | -4.41 | 19.00000000 | 1800 | 0.47000000 | 2.54 | 0.47000000 | 1,852,863.39 | 495.16 |
10/08/08 | 19.38344100 | -0.40 | -2.04 | 19.70000000 | 500 | 0.32000000 | 1.63 | 0.32000000 | 1,938,344.15 | 505.54 |
10/07/08 | 19.78694800 | -1.06 | -5.08 | 20.90000000 | 300 | 1.11000000 | 5.63 | 1.11000000 | 1,978,694.86 | 524.24 |
10/06/08 | 20.84571800 | -1.51 | -6.75 | 19.75000000 | 1550 | -1.10000000 | -5.26 | -1.10000000 | 2,084,571.88 | 541.87 |
10/03/08 | 22.35528800 | -0.77 | -3.31 | 22.26000000 | 2300 | -0.10000000 | -0.43 | -0.10000000 | 2,235,528.84 | 583.51 |
10/02/08 | 23.12054600 | -1.41 | -5.73 | 23.10000000 | 500 | -0.02000000 | -0.09 | -0.02000000 | 2,312,054.65 | 601.82 |
10/01/08 | 24.52639700 | -0.50 | -2.02 | 24.02000000 | 200 | -0.51000000 | -2.06 | -0.51000000 | 2,452,639.70 | 631.18 |
09/30/08 | 25.03095600 | 0.97 | 4.02 | 23.35000000 | 3377 | -1.68000000 | -6.72 | -1.68000000 | 2,503,095.64 | 639.76 |
09/29/08 | 24.06356200 | -2.20 | -8.37 | 24.50000000 | 1300 | 0.44000000 | 1.81 | 0.44000000 | 2,406,356.28 | 631.00 |
09/26/08 | 26.26130000 | 0.19 | 0.72 | 24.50000000 | 2000 | -1.76000000 | -6.71 | -1.76000000 | 2,626,130.08 | 672.73 |
09/25/08 | 26.07439500 | 0.25 | 0.98 | 24.75000000 | 1900 | -1.32000000 | -5.08 | -1.32000000 | 2,607,439.53 | 668.46 |
09/24/08 | 25.82157300 | -0.07 | -0.26 | 26.42000000 | 200 | 0.60000000 | 2.32 | 0.60000000 | 2,582,157.31 | 666.24 |
09/23/08 | 25.88866700 | -0.60 | -2.28 | 26.73000000 | 400 | 0.84000000 | 3.25 | 0.84000000 | 2,588,866.75 | 671.76 |
09/22/08 | 26.49152200 | -1.19 | -4.30 | 27.65000000 | 400 | 1.16000000 | 4.37 | 1.16000000 | 2,649,152.24 | 689.15 |
09/19/08 | 27.68316500 | 1.22 | 4.62 | 28.33610000 | 1475 | 0.65000000 | 2.36 | 0.65000000 | 2,768,316.51 | 710.38 |
09/18/08 | 26.46149200 | 1.43 | 5.69 | 25.77990000 | 100 | -0.68000000 | -2.58 | -0.68000000 | 2,646,149.28 | 674.18 |
09/17/08 | 25.03603900 | -1.37 | -5.18 | 25.22010000 | 600 | 0.18000000 | 0.74 | 0.18000000 | 2,503,603.98 | 654.22 |
09/16/08 | 26.40239500 | 0.02 | 0.08 | 26.60000000 | 400 | 0.20000000 | 0.75 | 0.20000000 | 2,640,239.50 | 673.93 |
09/15/08 | 26.38206800 | -1.01 | -3.70 | 27.10000000 | 200 | 0.72000000 | 2.72 | 0.72000000 | 2,638,206.85 | 684.02 |
09/12/08 | 27.39684100 | 0.29 | 1.07 | 27.56000000 | 224 | 0.16000000 | 0.60 | 0.16000000 | 2,739,684.15 | 705.10 |
09/11/08 | 27.10568900 | -0.07 | -0.26 | 27.09000000 | 1500 | -0.02000000 | -0.06 | -0.02000000 | 2,710,568.96 | 693.28 |
09/10/08 | 27.17736500 | -0.40 | -1.45 | 27.63000000 | 700 | 0.45000000 | 1.67 | 0.45000000 | 2,717,736.51 | 699.30 |
09/09/08 | 27.57661700 | -1.00 | -3.51 | 28.71500000 | 100 | 1.14000000 | 4.13 | 1.14000000 | 2,757,661.72 | 716.66 |
09/08/08 | 28.57830600 | 0.47 | 1.68 | 28.09000000 | 1700 | -0.49000000 | -1.71 | -0.49000000 | 2,857,830.64 | 735.28 |
09/05/08 | 28.10588600 | 0.00 | 0.01 | 27.70000000 | 4700 | -0.41000000 | -1.44 | -0.41000000 | 2,810,588.68 | 720.75 |
09/04/08 | 28.10176100 | -0.91 | -3.14 | 29.23000000 | 700 | 1.13000000 | 4.01 | 1.13000000 | 2,810,176.19 | 742.21 |
09/03/08 | 29.01263400 | -0.34 | -1.14 | 29.30000000 | 525 | 0.29000000 | 0.99 | 0.29000000 | 2,901,263.48 | 746.86 |
09/02/08 | 29.34774300 | -0.34 | -1.16 | 30.29200000 | 300 | 0.94000000 | 3.22 | 0.94000000 | 2,934,774.30 | 757.08 |
08/29/08 | 29.69154700 | 0.14 | 0.46 | 29.87800000 | 1100 | 0.19000000 | 0.63 | 0.19000000 | 2,969,154.72 | 765.83 |
08/28/08 | 29.55586500 | 0.60 | 2.09 | 28.50000000 | 11500 | -1.06000000 | -3.57 | -1.06000000 | 2,955,586.58 | 756.50 |
08/27/08 | 28.95090200 | 0.25 | 0.87 | 28.21000000 | 1000 | -0.74000000 | -2.56 | -0.74000000 | 2,895,090.27 | 742.92 |
08/26/08 | 28.70227200 | -0.11 | -0.39 | 28.34000000 | 990 | -0.36000000 | -1.26 | -0.36000000 | 2,870,227.20 | 737.60 |
08/25/08 | 28.81447500 | -0.47 | -1.61 | 28.79000000 | 1700 | -0.02000000 | -0.08 | -0.02000000 | 2,881,447.52 | 744.26 |
08/22/08 | 29.28450500 | 0.61 | 2.12 | 28.90000000 | 600 | -0.38000000 | -1.31 | -0.38000000 | 2,928,450.58 | 749.84 |
08/21/08 | 28.67708800 | 0.00 | 0.01 | 28.86600000 | 4977 | 0.19000000 | 0.66 | 0.19000000 | 2,867,708.88 | 735.81 |
08/20/08 | 28.67280200 | -0.43 | -1.49 | 29.47200000 | 1574 | 0.80000000 | 2.79 | 0.80000000 | 2,867,280.21 | 736.59 |
08/19/08 | 29.10774900 | -1.04 | -3.45 | 29.60300000 | 1500 | 0.50000000 | 1.70 | 0.50000000 | 2,910,774.92 | 750.18 |
08/18/08 | 30.14733800 | -0.80 | -2.57 | 30.40000000 | 3600 | 0.25000000 | 0.84 | 0.25000000 | 3,014,733.83 | 777.92 |
08/15/08 | 30.94309800 | -0.25 | -0.81 | 31.63000000 | 300 | 0.69000000 | 2.22 | 0.69000000 | 3,094,309.85 | 795.20 |
08/14/08 | 31.19710200 | 0.94 | 3.11 | 31.50000000 | 5811 | 0.30000000 | 0.97 | 0.30000000 | 3,119,710.24 | 801.02 |
08/13/08 | 30.25578000 | -0.76 | -2.45 | 31.23000000 | 2166 | 0.97000000 | 3.22 | 0.97000000 | 3,025,578.02 | 777.96 |
08/12/08 | 31.01682800 | -0.52 | -1.65 | 31.24400000 | 1930 | 0.23000000 | 0.73 | 0.23000000 | 3,101,682.88 | 798.98 |
08/11/08 | 31.53664300 | 0.42 | 1.36 | 31.78000000 | 3220 | 0.24000000 | 0.77 | 0.24000000 | 3,153,664.34 | 808.16 |
08/08/08 | 31.11478800 | 0.61 | 2.01 | 31.02000000 | 100 | -0.09000000 | -0.30 | -0.09000000 | 3,111,478.87 | 795.26 |
08/07/08 | 30.50283400 | -0.67 | -2.14 | 30.97000000 | 1500 | 0.47000000 | 1.53 | 0.47000000 | 3,050,283.44 | 786.00 |
08/06/08 | 31.16843400 | 0.12 | 0.38 | 31.92000000 | 4900 | 0.75000000 | 2.41 | 0.75000000 | 3,116,843.45 | 798.55 |
08/05/08 | 31.05158800 | 1.05 | 3.51 | 31.45000000 | 3700 | 0.40000000 | 1.28 | 0.40000000 | 3,105,158.88 | 792.39 |
08/04/08 | 29.99808900 | 0.02 | 0.05 | 30.45000000 | 700 | 0.45000000 | 1.51 | 0.45000000 | 2,999,808.98 | 771.53 |
08/01/08 | 29.98245200 | -0.25 | -0.84 | 30.15000000 | 1752 | 0.17000000 | 0.56 | 0.17000000 | 2,998,245.20 | 770.06 |
07/31/08 | 30.23708000 | -0.33 | -1.08 | 31.49000000 | 900 | 1.25000000 | 4.14 | 1.25000000 | 3,023,708.07 | 778.85 |
07/30/08 | 30.56671700 | -0.15 | -0.49 | 30.75000000 | 1200 | 0.18000000 | 0.60 | 0.18000000 | 3,056,671.75 | 781.62 |
07/29/08 | 30.71650000 | 0.41 | 1.34 | 30.35010000 | 600 | -0.37000000 | -1.19 | -0.37000000 | 3,071,650.05 | 783.66 |
07/28/08 | 30.31125300 | -0.36 | -1.18 | 30.50000000 | 400 | 0.19000000 | 0.62 | 0.19000000 | 3,031,125.36 | 782.26 |
07/25/08 | 30.67457200 | -0.24 | -0.77 | 31.01010000 | 1385 | 0.34000000 | 1.09 | 0.34000000 | 3,067,457.22 | 787.25 |
07/24/08 | 30.91280100 | -1.09 | -3.40 | 31.85000000 | 645 | 0.94000000 | 3.03 | 0.94000000 | 3,091,280.16 | 798.46 |
07/23/08 | 32.00123200 | 0.68 | 2.17 | 32.72000000 | 4100 | 0.72000000 | 2.25 | 0.72000000 | 3,200,123.21 | 820.53 |
07/22/08 | 31.32299900 | 1.13 | 3.76 | 30.85500000 | 2900 | -0.47000000 | -1.49 | -0.47000000 | 3,132,299.98 | 798.90 |
07/21/08 | 30.18800700 | 0.28 | 0.95 | 30.70000000 | 2600 | 0.51000000 | 1.70 | 0.51000000 | 3,018,800.71 | 774.79 |
07/18/08 | 29.90452500 | -0.01 | -0.05 | 30.06000000 | 1750 | 0.16000000 | 0.52 | 0.16000000 | 2,990,452.57 | 764.84 |
07/17/08 | 29.91909900 | 0.55 | 1.87 | 29.60000000 | 1250 | -0.32000000 | -1.07 | -0.32000000 | 2,991,909.96 | 763.30 |
07/16/08 | 29.37001900 | 0.70 | 2.44 | 28.30000000 | 400 | -1.07000000 | -3.64 | -1.07000000 | 2,937,001.99 | 747.33 |
07/15/08 | 28.67152900 | -0.35 | -1.22 | 27.90000000 | 1400 | -0.77000000 | -2.69 | -0.77000000 | 2,867,152.92 | 735.85 |
07/14/08 | 29.02531200 | -0.28 | -0.94 | 29.10000000 | 1900 | 0.07000000 | 0.26 | 0.07000000 | 2,902,531.25 | 747.86 |
07/11/08 | 29.30155700 | -0.16 | -0.55 | 30.15000000 | 2210 | 0.85000000 | 2.90 | 0.85000000 | 2,930,155.72 | 752.90 |
07/10/08 | 29.46227900 | -0.65 | -2.15 | 30.85000000 | 1300 | 1.39000000 | 4.71 | 1.39000000 | 2,946,227.97 | 754.58 |
07/09/08 | 30.10894400 | -0.69 | -2.22 | 31.15000000 | 260 | 1.04000000 | 3.46 | 1.04000000 | 3,010,894.47 | 778.62 |
07/08/08 | 30.79396200 | 0.56 | 1.84 | 30.55000000 | 3386 | -0.24000000 | -0.79 | -0.24000000 | 3,079,396.28 | 784.46 |
07/07/08 | 30.23821300 | 0.06 | 0.18 | 31.02000000 | 1984 | 0.78000000 | 2.59 | 0.78000000 | 3,023,821.36 | 778.93 |
07/03/08 | 30.18289700 | -0.31 | -1.02 | 30.89400000 | 3167 | 0.71000000 | 2.36 | 0.71000000 | 3,018,289.77 | 778.21 |
07/02/08 | 30.49517000 | -1.04 | -3.29 | 31.74000000 | 7570 | 1.24000000 | 4.08 | 1.24000000 | 3,049,517.08 | 787.31 |
07/01/08 | 31.53113900 | -0.55 | -1.73 | 31.50000000 | 3450 | -0.03000000 | -0.10 | -0.03000000 | 3,153,113.99 | 807.31 |
06/30/08 | 32.08541800 | -0.20 | -0.61 | 31.57000000 | 5075 | -0.52000000 | -1.61 | -0.52000000 | 3,208,541.82 | 823.55 |
06/27/08 | 32.28269600 | -0.56 | -1.71 | 32.00000000 | 200 | -0.28000000 | -0.88 | -0.28000000 | 3,228,269.65 | 829.85 |
06/26/08 | 32.84297300 | -0.65 | -1.94 | 32.50000000 | 1015 | -0.34000000 | -1.04 | -0.34000000 | 3,284,297.39 | 848.30 |
06/25/08 | 33.49324700 | 0.27 | 0.82 | 32.75000000 | 2200 | -0.74000000 | -2.22 | -0.74000000 | 3,349,324.74 | 859.80 |
06/24/08 | 33.21956700 | -0.15 | -0.45 | 33.29990000 | 1725 | 0.08000000 | 0.24 | 0.08000000 | 3,321,956.79 | 853.12 |
06/23/08 | 33.36873600 | -0.52 | -1.52 | 34.20000000 | 200 | 0.83000000 | 2.49 | 0.83000000 | 3,336,873.62 | 856.66 |
06/20/08 | 33.88520000 | -0.59 | -1.72 | 34.30000000 | 400 | 0.41000000 | 1.22 | 0.41000000 | 3,388,520.00 | 872.70 |
06/19/08 | 34.47702600 | -0.09 | -0.27 | 34.09000000 | 1624 | -0.39000000 | -1.12 | -0.39000000 | 3,447,702.61 | 882.99 |
06/18/08 | 34.57120300 | -0.60 | -1.71 | 34.35000000 | 600 | -0.22000000 | -0.64 | -0.22000000 | 3,457,120.38 | 889.55 |
06/17/08 | 35.17382100 | 0.86 | 2.52 | 34.34000000 | 1200 | -0.83000000 | -2.37 | -0.83000000 | 3,517,382.15 | 904.58 |
06/16/08 | 34.31000000 | -0.74 | -2.12 | 34.31000000 | 5948 | 0.00000000 | 0.00 | 0.00000000 | 3,544,922.78 | 909.05 |
06/13/08 | 35.05171800 | 0.57 | 1.64 | 34.98990000 | 300 | -0.06000000 | -0.18 | -0.06000000 | 3,505,171.80 | 896.26 |
06/12/08 | 34.48573500 | -0.11 | -0.33 | 34.75000000 | 400 | 0.26000000 | 0.77 | 0.26000000 | 3,448,573.59 | 885.89 |
06/11/08 | 34.60000000 | -1.07 | -3.01 | 34.60000000 | 2900 | 0.00000000 | 0.00 | 0.00000000 | 3,468,923.39 | 894.64 |
06/10/08 | 35.67371900 | -0.65 | -1.78 | 34.92000000 | 12400 | -0.75000000 | -2.11 | -0.75000000 | 3,567,371.90 | 914.45 |
06/09/08 | 36.32000000 | -0.31 | -0.84 | 36.32000000 | 1290 | 0.00000000 | 0.00 | 0.00000000 | 3,621,480.31 | 932.81 |
06/06/08 | 36.62800900 | -1.10 | -2.92 | 37.65000000 | 1300 | 1.02000000 | 2.79 | 1.02000000 | 3,662,800.92 | 948.57 |
06/05/08 | 37.73157400 | 0.32 | 0.85 | 37.65000000 | 745 | -0.08000000 | -0.22 | -0.08000000 | 3,773,157.44 | 964.59 |
06/04/08 | 37.41463500 | 0.06 | 0.15 | 37.65000000 | 745 | 0.24000000 | 0.63 | 0.24000000 | 3,741,463.57 | 961.06 |
06/03/08 | 37.35914800 | -0.38 | -1.01 | 37.55000000 | 1170 | 0.19000000 | 0.51 | 0.19000000 | 3,735,914.87 | 960.78 |
06/02/08 | 37.73914700 | -0.51 | -1.33 | 38.11000000 | 400 | 0.37000000 | 0.98 | 0.37000000 | 3,773,914.77 | 970.97 |
05/30/08 | 38.24593600 | 0.10 | 0.27 | 37.11000000 | 500 | -1.14000000 | -2.97 | -1.14000000 | 3,824,593.65 | 981.54 |
05/29/08 | 38.14179000 | 0.13 | 0.34 | 38.00000000 | 300 | -0.14000000 | -0.37 | -0.14000000 | 3,814,179.01 | 977.78 |
05/28/08 | 38.01111100 | 0.10 | 0.27 | 37.11000000 | 575 | -0.90000000 | -2.37 | -0.90000000 | 3,801,111.19 | 973.08 |
05/27/08 | 37.90833400 | 0.15 | 0.39 | 37.75000000 | 400 | -0.16000000 | -0.42 | -0.16000000 | 3,790,833.44 | 970.83 |
05/23/08 | 37.76178600 | -0.28 | -0.72 | 37.75000000 | 500 | -0.01000000 | -0.03 | -0.01000000 | 3,776,178.64 | 971.93 |
05/22/08 | 38.03726400 | 0.19 | 0.51 | 38.40000000 | 1300 | 0.36000000 | 0.95 | 0.36000000 | 3,803,726.49 | 976.31 |
05/21/08 | 37.84467400 | -0.60 | -1.55 | 39.00000000 | 700 | 1.16000000 | 3.05 | 1.16000000 | 3,784,467.45 | 977.42 |
05/20/08 | 38.44216100 | -0.40 | -1.04 | 38.70000000 | 2700 | 0.26000000 | 0.67 | 0.26000000 | 3,844,216.12 | 988.48 |
05/19/08 | 38.84636900 | -0.30 | -0.77 | 39.80000000 | 3200 | 0.95000000 | 2.45 | 0.95000000 | 3,884,636.98 | 997.89 |
05/16/08 | 39.14739300 | 0.11 | 0.27 | 39.37000000 | 200 | 0.22000000 | 0.57 | 0.22000000 | 3,914,739.38 | 1,004.47 |
05/15/08 | 39.04088600 | 0.68 | 1.78 | 38.90000000 | 400 | -0.14000000 | -0.36 | -0.14000000 | 3,904,088.67 | 999.17 |
05/14/08 | 38.35695600 | -0.06 | -0.16 | 38.53000000 | 260 | 0.17000000 | 0.45 | 0.17000000 | 3,835,695.60 | 984.29 |
05/13/08 | 38.41727100 | 0.02 | 0.06 | 38.45000000 | 300 | 0.03000000 | 0.09 | 0.03000000 | 3,841,727.12 | 985.43 |
05/12/08 | 38.39359300 | 0.14 | 0.36 | 38.26000000 | 100 | -0.13000000 | -0.35 | -0.13000000 | 3,839,359.33 | 983.41 |
05/09/08 | 38.25772000 | 0.18 | 0.47 | 38.08000000 | 150 | -0.18000000 | -0.46 | -0.18000000 | 3,825,772.03 | 981.73 |
05/08/08 | 38.07868200 | 0.16 | 0.41 | 38.40000000 | 900 | 0.32000000 | 0.84 | 0.32000000 | 3,807,868.27 | 977.26 |
05/07/08 | 37.92163400 | -0.79 | -2.04 | 38.84000000 | 100 | 0.92000000 | 2.42 | 0.92000000 | 3,792,163.43 | 978.79 |
05/06/08 | 38.71257200 | 0.38 | 1.00 | 38.34000000 | 400 | -0.37000000 | -0.96 | -0.37000000 | 3,871,257.20 | 990.85 |
05/05/08 | 38.32793400 | -0.18 | -0.46 | 38.10000000 | 700 | -0.23000000 | -0.59 | -0.23000000 | 3,832,793.44 | 984.59 |
05/02/08 | 38.50379300 | 0.04 | 0.11 | 38.23000000 | 686 | -0.27000000 | -0.71 | -0.27000000 | 3,850,379.38 | 987.82 |
05/01/08 | 38.46182400 | 0.02 | 0.06 | 38.23000000 | 686 | -0.23000000 | -0.60 | -0.23000000 | 3,846,182.46 | 981.85 |
04/30/08 | 38.43734600 | 0.18 | 0.47 | 38.73000000 | 1100 | 0.29000000 | 0.76 | 0.29000000 | 3,843,734.67 | 988.03 |
04/29/08 | 38.25915800 | -0.14 | -0.36 | 38.30000000 | 13357 | 0.04000000 | 0.11 | 0.04000000 | 3,825,915.88 | 982.41 |
04/28/08 | 38.39910600 | -0.14 | -0.36 | 38.31010000 | 100 | -0.09000000 | -0.23 | -0.09000000 | 3,839,910.63 | 983.82 |
04/25/08 | 38.53930800 | 0.21 | 0.55 | 38.00000000 | 500 | -0.54000000 | -1.40 | -0.54000000 | 3,853,930.89 | 983.63 |
04/24/08 | 38.32732300 | 0.18 | 0.47 | 38.60000000 | 4114 | 0.27000000 | 0.71 | 0.27000000 | 3,832,732.31 | 980.21 |
04/23/08 | 38.14796800 | 0.24 | 0.63 | 38.40000000 | 2800 | 0.25000000 | 0.66 | 0.25000000 | 3,814,796.83 | 978.66 |
04/22/08 | 37.90982100 | 0.10 | 0.28 | 38.30000000 | 6000 | 0.39000000 | 1.03 | 0.39000000 | 3,790,982.10 | 973.73 |
04/21/08 | 37.80483400 | -0.28 | -0.73 | 37.77000000 | 300 | -0.03000000 | -0.09 | -0.03000000 | 3,780,483.44 | 969.48 |
04/18/08 | 38.08096100 | 0.20 | 0.53 | 37.66000000 | 415 | -0.42000000 | -1.11 | -0.42000000 | 3,808,096.10 | 973.90 |
04/17/08 | 37.88072000 | -0.35 | -0.90 | 38.04000000 | 400 | 0.16000000 | 0.42 | 0.16000000 | 3,788,072.00 | 971.34 |
04/16/08 | 38.22618500 | 0.67 | 1.79 | 38.17490000 | 1300 | -0.05000000 | -0.13 | -0.05000000 | 3,822,618.51 | 976.29 |
04/15/08 | 37.55442500 | -0.32 | -0.85 | 37.75000000 | 3600 | 0.20000000 | 0.52 | 0.20000000 | 3,755,442.56 | 961.71 |
04/14/08 | 37.87804000 | -0.44 | -1.15 | 38.26000000 | 300 | 0.38000000 | 1.01 | 0.38000000 | 3,787,804.04 | 972.11 |
04/11/08 | 38.32016800 | -1.75 | -4.37 | 40.50000000 | 1100 | 2.18000000 | 5.69 | 2.18000000 | 3,832,016.89 | 988.79 |
04/10/08 | 40.07144400 | 0.14 | 0.36 | 40.50000000 | 1100 | 0.43000000 | 1.07 | 0.43000000 | 4,007,144.41 | 1,027.34 |
04/09/08 | 39.92875800 | -0.46 | -1.13 | 40.44000000 | 300 | 0.51000000 | 1.28 | 0.51000000 | 3,992,875.82 | 1,026.27 |
04/08/08 | 40.38468600 | -0.31 | -0.77 | 40.50000000 | 400 | 0.12000000 | 0.29 | 0.12000000 | 4,038,468.67 | 1,035.78 |
04/07/08 | 40.69692800 | -0.09 | -0.23 | 41.00000000 | 1800 | 0.30000000 | 0.74 | 0.30000000 | 4,069,692.82 | 1,046.02 |
04/04/08 | 40.78879700 | 0.25 | 0.63 | 41.00000000 | 900 | 0.21000000 | 0.52 | 0.21000000 | 4,078,879.71 | 1,047.21 |
04/03/08 | 40.53462200 | -0.03 | -0.07 | 40.67000000 | 1650 | 0.14000000 | 0.33 | 0.14000000 | 4,053,462.20 | 1,040.00 |
04/02/08 | 40.56368300 | 0.09 | 0.23 | 40.75000000 | 700 | 0.19000000 | 0.46 | 0.19000000 | 4,056,368.34 | 1,041.05 |
04/01/08 | 40.46940500 | 1.17 | 2.99 | 40.23400000 | 900 | -0.24000000 | -0.58 | -0.24000000 | 4,046,940.52 | 1,029.22 |
03/31/08 | 39.29504100 | 0.34 | 0.87 | 39.25000000 | 900 | -0.05000000 | -0.11 | -0.05000000 | 3,929,504.19 | 1,006.83 |
03/28/08 | 38.95539200 | -0.85 | -2.15 | 39.64000000 | 1000 | 0.68000000 | 1.76 | 0.68000000 | 3,895,539.24 | 1,003.56 |
03/27/08 | 39.80994300 | -0.45 | -1.13 | 40.79000000 | 400 | 0.98000000 | 2.46 | 0.98000000 | 3,980,994.35 | 1,023.14 |
03/26/08 | 40.26308500 | -0.34 | -0.84 | 40.65000000 | 1000 | 0.39000000 | 0.96 | 0.39000000 | 4,026,308.58 | 1,034.76 |
03/25/08 | 40.60367500 | 0.64 | 1.60 | 40.31000000 | 3400 | -0.29000000 | -0.72 | -0.29000000 | 4,060,367.50 | 1,039.77 |
03/24/08 | 39.96446600 | 0.97 | 2.48 | 39.52000000 | 700 | -0.44000000 | -1.11 | -0.44000000 | 3,996,446.68 | 1,013.89 |
03/20/08 | 38.99681200 | 0.75 | 1.97 | 38.38860000 | 2170 | -0.61000000 | -1.56 | -0.61000000 | 3,899,681.24 | 993.31 |
03/19/08 | 38.24256200 | -1.04 | -2.66 | 38.95000000 | 676 | 0.71000000 | 1.85 | 0.71000000 | 3,824,256.28 | 985.35 |
03/18/08 | 39.28633300 | 1.24 | 3.27 | 38.89000000 | 600 | -0.40000000 | -1.01 | -0.40000000 | 3,928,633.32 | 996.94 |
03/17/08 | 38.04271800 | -1.12 | -2.85 | 38.31200000 | 1800 | 0.27000000 | 0.71 | 0.27000000 | 3,804,271.89 | 972.11 |
03/14/08 | 39.15829100 | -0.87 | -2.18 | 39.38000000 | 400 | 0.22000000 | 0.57 | 0.22000000 | 3,915,829.16 | 1,005.82 |
03/13/08 | 40.03286000 | 0.18 | 0.45 | 39.46000000 | 1200 | -0.57000000 | -1.43 | -0.57000000 | 4,003,286.03 | 1,020.19 |
03/12/08 | 39.85396300 | -0.08 | -0.21 | 39.73000000 | 1400 | -0.12000000 | -0.31 | -0.12000000 | 3,985,396.37 | 1,024.90 |
03/11/08 | 39.93799600 | 1.43 | 3.70 | 39.93500000 | 1100 | 0.00000000 | -0.01 | 0.00000000 | 3,993,799.67 | 1,015.58 |
03/10/08 | 38.51177000 | -0.81 | -2.06 | 39.60000000 | 200 | 1.09000000 | 2.83 | 1.09000000 | 3,851,177.00 | 990.20 |
03/07/08 | 39.32049800 | -0.59 | -1.47 | 39.60000000 | 200 | 0.28000000 | 0.71 | 0.28000000 | 3,932,049.86 | 1,010.37 |
03/06/08 | 39.90741200 | -0.87 | -2.13 | 40.73000000 | 400 | 0.82000000 | 2.06 | 0.82000000 | 3,990,741.25 | 1,029.74 |
03/05/08 | 40.77694600 | 0.15 | 0.36 | 40.77500000 | 1600 | 0.00000000 | 0.00 | 0.00000000 | 4,077,694.63 | 1,044.51 |
03/04/08 | 40.62959800 | -0.26 | -0.65 | 40.05000000 | 4100 | -0.58000000 | -1.43 | -0.58000000 | 4,062,959.89 | 1,041.56 |
03/03/08 | 40.89451200 | -0.26 | -0.64 | 40.92000000 | 3300 | 0.03000000 | 0.06 | 0.03000000 | 4,089,451.22 | 1,046.43 |
02/29/08 | 41.15945200 | -0.83 | -1.98 | 41.80000000 | 1900 | 0.64000000 | 1.56 | 0.64000000 | 4,115,945.20 | 1,059.92 |
02/28/08 | 41.98976500 | -0.87 | -2.02 | 42.69990000 | 4000 | 0.71000000 | 1.69 | 0.71000000 | 4,198,976.57 | 1,078.44 |
02/27/08 | 42.85620400 | -0.14 | -0.33 | 43.35000000 | 2200 | 0.49000000 | 1.15 | 0.49000000 | 4,285,620.47 | 1,099.81 |
02/26/08 | 42.99974100 | 0.35 | 0.81 | 43.40000000 | 1800 | 0.40000000 | 0.93 | 0.40000000 | 4,299,974.13 | 1,099.73 |
02/25/08 | 42.65229300 | 0.45 | 1.06 | 42.95000000 | 1600 | 0.30000000 | 0.70 | 0.30000000 | 4,265,229.39 | 1,090.78 |
02/22/08 | 42.20605600 | 0.69 | 1.67 | 42.05000000 | 900 | -0.16000000 | -0.37 | -0.16000000 | 4,220,605.67 | 1,078.76 |
02/21/08 | 41.51128200 | -0.39 | -0.93 | 42.08010000 | 900 | 0.57000000 | 1.37 | 0.57000000 | 4,151,128.22 | 1,068.75 |
02/20/08 | 41.90304200 | -0.44 | -1.05 | 42.10000000 | 600 | 0.20000000 | 0.47 | 0.20000000 | 4,190,304.29 | 1,071.25 |
02/19/08 | 42.34718900 | 0.28 | 0.66 | 42.90000000 | 1100 | 0.55000000 | 1.31 | 0.55000000 | 4,234,718.90 | 1,087.83 |
02/15/08 | 42.06882600 | -0.38 | -0.89 | 42.49000000 | 200 | 0.42000000 | 1.00 | 0.42000000 | 4,206,882.63 | 1,078.19 |
02/14/08 | 42.44616300 | -0.05 | -0.12 | 43.20000000 | 3400 | 0.75000000 | 1.78 | 0.75000000 | 4,244,616.34 | 1,091.86 |
02/13/08 | 42.49752700 | -0.06 | -0.14 | 42.90000000 | 1600 | 0.40000000 | 0.95 | 0.40000000 | 4,249,752.72 | 1,085.56 |
02/12/08 | 42.55586300 | 0.55 | 1.32 | 43.00000000 | 1400 | 0.44000000 | 1.04 | 0.44000000 | 4,255,586.30 | 1,089.34 |
02/11/08 | 42.00336100 | 0.36 | 0.86 | 42.34360000 | 500 | 0.34000000 | 0.81 | 0.34000000 | 4,200,336.17 | 1,074.90 |
02/08/08 | 41.64476800 | -0.46 | -1.10 | 42.40000000 | 500 | 0.76000000 | 1.81 | 0.76000000 | 4,164,476.80 | 1,070.78 |
02/07/08 | 42.10695900 | 0.75 | 1.80 | 42.40000000 | 1800 | 0.29000000 | 0.70 | 0.29000000 | 4,210,695.95 | 1,077.06 |
02/06/08 | 41.36191800 | -0.56 | -1.35 | 42.25000000 | 1600 | 0.89000000 | 2.15 | 0.89000000 | 4,136,191.80 | 1,064.51 |
02/05/08 | 41.92607300 | -0.69 | -1.61 | 42.45000000 | 3200 | 0.52000000 | 1.25 | 0.52000000 | 4,192,607.32 | 1,081.82 |
02/04/08 | 42.61366900 | -0.42 | -0.97 | 43.35000000 | 2900 | 0.74000000 | 1.73 | 0.74000000 | 4,261,366.96 | 1,094.39 |
02/01/08 | 43.02962100 | 0.66 | 1.55 | 43.65000000 | 4200 | 0.62000000 | 1.44 | 0.62000000 | 4,302,962.14 | 1,098.92 |
01/31/08 | 42.37324600 | 1.09 | 2.65 | 42.85000000 | 7200 | 0.48000000 | 1.13 | 0.48000000 | 4,237,324.60 | 1,080.89 |
01/30/08 | 41.27881000 | -0.53 | -1.26 | 42.41200000 | 7600 | 1.13000000 | 2.75 | 1.13000000 | 4,127,881.06 | 1,058.53 |
01/29/08 | 41.80757000 | 0.40 | 0.97 | 41.95000000 | 6400 | 0.14000000 | 0.34 | 0.14000000 | 4,180,757.02 | 1,069.84 |
01/28/08 | 41.40528800 | 0.53 | 1.31 | 41.40528800 | 3900 | 0.00000000 | 0.00 | 0.00000000 | 4,140,528.81 | 1,058.05 |
01/25/08 | 40.87089400 | -0.04 | -0.10 | 45.00000000 | 800 | 4.13000000 | 10.10 | 4.13000000 | 4,087,089.40 | 1,052.51 |
01/24/08 | 40.91010900 | 0.63 | 1.55 | 41.35000000 | 700 | 0.44000000 | 1.08 | 0.44000000 | 4,091,010.92 | 1,049.01 |
01/23/08 | 40.28484200 | 0.28 | 0.71 | 40.28484200 | n.a. | 0.00000000 | 0.00 | 0.00000000 | 4,028,484.22 | 1,023.62 |
01/22/08 | 40.00000000 | 0.00 | 0.00 | 40.00000000 | n.a. | 0.00000000 | 0.00 | 0.00000000 | n.a. | 1,002.21 |