Date
stringlengths 10
10
| Open
float64 101
173
| High
float64 101
174
| Low
float64 100
173
| Close
float64 101
174
| Adj Close
float64 101
174
| Volume
int64 1.5M
93.8M
| SP_open
float64 122
293
| SP_high
float64 122
294
| SP_low
float64 120
292
| SP_close
float64 120
294
| SP_Ajclose
float64 104
291
| SP_volume
int64 27.9M
507M
| DJ_open
float64 11.8k
26.8k
| DJ_high
float64 11.9k
27k
| DJ_low
float64 11.7k
26.8k
| DJ_close
float64 11.8k
26.8k
| DJ_Ajclose
float64 11.8k
26.8k
| DJ_volume
int64 8.41M
901M
| EG_open
float64 2.77
80.2
| EG_high
float64 2.85
81
| EG_low
float64 2.73
77.9
| EG_close
float64 2.8
79.8
| EG_Ajclose
float64 2.8
78
| EG_volume
int64 165k
10.1M
| EU_Price
float64 1.04
1.39
| EU_open
float64 1.04
1.39
| EU_high
float64 1.04
1.4
| EU_low
float64 1.03
1.39
| EU_Trend
int64 0
1
| OF_Price
float64 27.9
126
| OF_Open
float64 28
126
| OF_High
float64 28.8
128
| OF_Low
float64 27.1
125
| OF_Volume
int64 11.5k
568k
| OF_Trend
int64 0
1
| OS_Price
float64 26.6
110
| OS_Open
float64 27.3
110
| OS_High
float64 27.6
112
| OS_Low
float64 26.2
109
| OS_Trend
int64 0
1
| SF_Price
int64 33.2k
65.3k
| SF_Open
int64 33.1k
65.4k
| SF_High
int64 33.6k
65.7k
| SF_Low
int64 32.6k
64.1k
| SF_Volume
int64 40
204k
| SF_Trend
int64 0
1
| USB_Price
float64 1.36
3.24
| USB_Open
float64 1.37
3.24
| USB_High
float64 1.39
3.26
| USB_Low
float64 1.32
3.23
| USB_Trend
int64 0
1
| PLT_Price
float64 776
1.74k
| PLT_Open
float64 765
1.74k
| PLT_High
float64 787
1.74k
| PLT_Low
float64 756
1.72k
| PLT_Trend
int64 0
1
| PLD_Price
float64 470
1.2k
| PLD_Open
float64 459
1.2k
| PLD_High
float64 473
1.21k
| PLD_Low
float64 459
1.18k
| PLD_Trend
int64 0
1
| RHO_PRICE
int64 0
2.6k
| USDI_Price
float64 78.3
103
| USDI_Open
float64 78.2
103
| USDI_High
float64 78.6
104
| USDI_Low
float64 78.1
103
| USDI_Volume
int64 60
143k
| USDI_Trend
int64 0
1
| GDX_Open
float64 12.7
57.5
| GDX_High
float64 12.9
57.9
| GDX_Low
float64 12.4
56.8
| GDX_Close
float64 12.5
57.5
| GDX_Adj Close
float64 12.3
54.6
| GDX_Volume
int64 4.73M
232M
| USO_Open
float64 7.82
41.6
| USO_High
float64 8.03
42.3
| USO_Low
float64 7.67
41.3
| USO_Close
float64 7.96
42
| USO_Adj Close
float64 7.96
42
| USO_Volume
int64 1.04M
110M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-12-15
| 154.740005
| 154.949997
| 151.710007
| 152.330002
| 152.330002
| 21,521,900
| 123.029999
| 123.199997
| 121.989998
| 122.18
| 105.441238
| 199,109,200
| 11,825.29004
| 11,967.83984
| 11,825.21973
| 11,868.80957
| 11,868.80957
| 136,930,000
| 74.550003
| 76.150002
| 72.150002
| 72.900002
| 70.431755
| 787,900
| 1.3018
| 1.2982
| 1.3051
| 1.2957
| 1
| 105.09
| 104.88
| 106.5
| 104.88
| 14,330
| 1
| 93.42
| 94.91
| 96
| 93.33
| 0
| 53,604
| 54,248
| 54,248
| 52,316
| 119,440
| 1
| 1.911
| 1.911
| 1.911
| 1.911
| 1
| 1,414.65
| 1,420.3
| 1,423.35
| 1,376.85
| 0
| 618.85
| 614.7
| 615
| 614.6
| 1
| 1,425
| 80.341
| 80.565
| 80.63
| 80.13
| 22,850
| 0
| 53.009998
| 53.139999
| 51.57
| 51.68
| 48.973877
| 20,605,600
| 36.900002
| 36.939999
| 36.049999
| 36.130001
| 36.130001
| 12,616,700
|
2011-12-16
| 154.309998
| 155.369995
| 153.899994
| 155.229996
| 155.229996
| 18,124,300
| 122.230003
| 122.949997
| 121.300003
| 121.589996
| 105.597549
| 220,481,400
| 11,870.25
| 11,968.17969
| 11,819.30957
| 11,866.38965
| 11,866.38965
| 389,520,000
| 73.599998
| 75.099998
| 73.349998
| 74.900002
| 72.364037
| 896,600
| 1.3035
| 1.302
| 1.3087
| 1.2997
| 1
| 103.35
| 103.51
| 104.56
| 102.46
| 140,080
| 0
| 93.79
| 93.43
| 94.8
| 92.53
| 1
| 53,458
| 53,650
| 54,030
| 52,890
| 65,390
| 0
| 1.851
| 1.851
| 1.851
| 1.851
| 0
| 1,420.25
| 1,414.75
| 1,431.75
| 1,400.7
| 1
| 623.65
| 622.6
| 623.45
| 622.3
| 1
| 1,400
| 80.249
| 80.175
| 80.395
| 79.935
| 13,150
| 0
| 52.5
| 53.18
| 52.040001
| 52.68
| 49.921513
| 16,285,400
| 36.18
| 36.5
| 35.73
| 36.27
| 36.27
| 12,578,800
|
2011-12-19
| 155.479996
| 155.860001
| 154.360001
| 154.869995
| 154.869995
| 12,547,200
| 122.059998
| 122.32
| 120.029999
| 120.290001
| 104.468536
| 183,903,000
| 11,866.54004
| 11,925.87988
| 11,735.19043
| 11,766.25977
| 11,766.25977
| 135,170,000
| 69.099998
| 69.800003
| 64.199997
| 64.699997
| 62.509384
| 2,096,700
| 1.2995
| 1.3043
| 1.3044
| 1.2981
| 0
| 103.64
| 103.63
| 104.57
| 102.37
| 147,880
| 1
| 94.09
| 93.77
| 94.43
| 92.55
| 1
| 52,961
| 53,400
| 53,400
| 52,544
| 67,280
| 0
| 1.81
| 1.81
| 1.81
| 1.81
| 0
| 1,411.1
| 1,422.65
| 1,427.6
| 1,404.6
| 0
| 608.8
| 626
| 630
| 608.6
| 0
| 1,400
| 80.207
| 80.3
| 80.47
| 80.125
| 970
| 0
| 52.490002
| 52.549999
| 51.029999
| 51.169998
| 48.490578
| 15,120,200
| 36.389999
| 36.450001
| 35.93
| 36.200001
| 36.200001
| 7,418,200
|
2011-12-20
| 156.820007
| 157.429993
| 156.580002
| 156.979996
| 156.979996
| 9,136,300
| 122.18
| 124.139999
| 120.370003
| 123.93
| 107.629784
| 225,418,100
| 11,769.20996
| 12,117.12988
| 11,768.83008
| 12,103.58008
| 12,103.58008
| 165,180,000
| 66.449997
| 68.099998
| 66
| 67
| 64.731514
| 875,300
| 1.3079
| 1.3003
| 1.3133
| 1.2994
| 1
| 106.73
| 104.3
| 107.27
| 103.91
| 170,240
| 1
| 95.55
| 96.39
| 99.7
| 96.39
| 1
| 53,487
| 52,795
| 53,575
| 52,595
| 55,130
| 1
| 1.927
| 1.927
| 1.927
| 1.927
| 1
| 1,434.75
| 1,408.95
| 1,436.55
| 1,408.15
| 1
| 626.65
| 622.45
| 622.45
| 622.45
| 1
| 1,400
| 80.273
| 80.89
| 80.94
| 80.035
| 22,950
| 1
| 52.380001
| 53.25
| 52.369999
| 52.990002
| 50.215282
| 11,644,900
| 37.299999
| 37.610001
| 37.220001
| 37.560001
| 37.560001
| 10,041,600
|
2011-12-21
| 156.979996
| 157.529999
| 156.130005
| 157.160004
| 157.160004
| 11,996,100
| 123.93
| 124.360001
| 122.75
| 124.169998
| 107.838242
| 194,230,900
| 12,103.58008
| 12,119.7002
| 11,999.44043
| 12,107.74023
| 12,107.74023
| 163,250,000
| 67.099998
| 69.400002
| 66.900002
| 68.5
| 66.180725
| 837,600
| 1.3045
| 1.3079
| 1.3197
| 1.3024
| 0
| 107.71
| 107.15
| 108.17
| 106.16
| 145,090
| 1
| 99.01
| 97.54
| 99.26
| 96.81
| 1
| 53,148
| 53,519
| 54,184
| 52,937
| 75,950
| 0
| 1.97
| 1.97
| 1.97
| 1.97
| 1
| 1,429.05
| 1,434.4
| 1,453.75
| 1,417.65
| 0
| 635.9
| 625.7
| 641.5
| 623.8
| 1
| 1,400
| 80.35
| 80.105
| 80.445
| 79.55
| 24,140
| 1
| 53.150002
| 53.43
| 52.419998
| 52.959999
| 50.186852
| 8,724,300
| 37.669998
| 38.240002
| 37.52
| 38.110001
| 38.110001
| 10,728,000
|
2011-12-22
| 156.350006
| 156.800003
| 155.330002
| 156.039993
| 156.039993
| 9,888,400
| 124.629997
| 125.400002
| 124.230003
| 125.269997
| 108.793526
| 119,465,400
| 12,107.58984
| 12,182.70996
| 12,107.37012
| 12,169.65039
| 12,169.65039
| 151,610,000
| 68.400002
| 70
| 66.699997
| 69.75
| 67.388397
| 780,600
| 1.3051
| 1.3047
| 1.3121
| 1.3018
| 1
| 107.89
| 107.92
| 108.5
| 107.29
| 111,160
| 1
| 99.47
| 99.04
| 100.06
| 98.52
| 1
| 52,894
| 53,000
| 53,460
| 52,690
| 56,530
| 0
| 1.953
| 1.953
| 1.953
| 1.953
| 0
| 1,425.9
| 1,429
| 1,435.25
| 1,415.9
| 0
| 652.45
| 632
| 650.8
| 632
| 1
| 1,400
| 80.306
| 80.36
| 80.505
| 79.955
| 13,240
| 0
| 52.560001
| 52.619999
| 51.77
| 52.400002
| 49.656178
| 13,179,600
| 38.27
| 38.549999
| 38.209999
| 38.279999
| 38.279999
| 5,376,800
|
2011-12-23
| 156.350006
| 156.490005
| 155.820007
| 156.309998
| 156.309998
| 3,565,100
| 125.669998
| 126.43
| 125.410004
| 126.389999
| 109.76622
| 92,187,200
| 12,169.87988
| 12,297.44043
| 12,169.79981
| 12,294
| 12,294
| 80,420,000
| 70.050003
| 71.75
| 69.900002
| 71.599998
| 69.175766
| 621,200
| 1.3043
| 1.3051
| 1.3098
| 1.3026
| 0
| 107.96
| 107.77
| 108.55
| 107.4
| 64,610
| 1
| 99.85
| 99.49
| 100.24
| 99.25
| 1
| 53,067
| 53,000
| 53,348
| 52,960
| 27,510
| 1
| 2.021
| 2.021
| 2.021
| 2.021
| 1
| 1,426.45
| 1,425.55
| 1,439.3
| 1,424.2
| 1
| 665.55
| 664.95
| 665.05
| 664.95
| 1
| 1,400
| 80.236
| 80.21
| 80.375
| 80.06
| 7,170
| 0
| 52.59
| 52.790001
| 52.349998
| 52.790001
| 50.169365
| 4,729,000
| 38.470001
| 38.610001
| 38.369999
| 38.490002
| 38.490002
| 2,162,200
|
2011-12-27
| 155.080002
| 155.550003
| 154.539993
| 154.910004
| 154.910004
| 4,918,600
| 126.169998
| 126.82
| 126.059998
| 126.489998
| 109.853065
| 86,075,700
| 12,293.46973
| 12,328.46973
| 12,269.96973
| 12,291.34961
| 12,291.34961
| 95,980,000
| 70.800003
| 71.150002
| 67.550003
| 67.650002
| 65.359505
| 510,500
| 1.3068
| 1.3062
| 1.3083
| 1.3041
| 1
| 109.27
| 108.16
| 109.5
| 107.85
| 50,680
| 1
| 101.28
| 99.94
| 101.79
| 99.39
| 1
| 52,711
| 53,014
| 53,099
| 52,588
| 27,450
| 0
| 2.002
| 2.002
| 2.002
| 2.002
| 0
| 1,438.55
| 1,438.3
| 1,442.85
| 1,424.75
| 1
| 663
| 658.5
| 668.8
| 651.8
| 1
| 1,400
| 80.135
| 80.15
| 80.235
| 80.04
| 5,660
| 0
| 52.369999
| 52.52
| 51.68
| 51.869999
| 49.295036
| 4,786,400
| 38.490002
| 39.209999
| 38.459999
| 39.060001
| 39.060001
| 7,834,100
|
2011-12-28
| 154.050003
| 154.259995
| 150.660004
| 151.029999
| 151.029999
| 16,436,100
| 126.510002
| 126.529999
| 124.730003
| 124.830002
| 108.411423
| 119,107,100
| 12,288.84961
| 12,299.11035
| 12,140.16992
| 12,151.41016
| 12,151.41016
| 84,010,000
| 68.5
| 68.599998
| 66.050003
| 66.699997
| 64.441666
| 730,700
| 1.2936
| 1.307
| 1.3081
| 1.291
| 0
| 107.56
| 108.93
| 109.5
| 106.77
| 114,940
| 0
| 99.59
| 101.27
| 101.72
| 99.12
| 0
| 50,636
| 52,590
| 52,806
| 50,281
| 72,550
| 0
| 1.921
| 1.921
| 1.921
| 1.921
| 0
| 1,386.8
| 1,437.35
| 1,437.35
| 1,384.65
| 0
| 638.8
| 662.6
| 667.2
| 631.6
| 0
| 1,400
| 80.883
| 80.14
| 81.025
| 80.055
| 21,110
| 1
| 51.77
| 51.869999
| 50.009998
| 50.060001
| 47.574883
| 14,170,400
| 38.880001
| 38.889999
| 38.189999
| 38.34
| 38.34
| 5,654,300
|
2011-12-29
| 149.089996
| 150.720001
| 148.270004
| 150.339996
| 150.339996
| 19,812,200
| 125.239998
| 126.25
| 124.860001
| 126.120003
| 109.531738
| 123,507,200
| 12,152.32031
| 12,293.95996
| 12,152.08984
| 12,287.04004
| 12,287.04004
| 8,410,000
| 66
| 67.800003
| 64.699997
| 67.75
| 65.456116
| 632,700
| 1.2962
| 1.2939
| 1.2965
| 1.2857
| 1
| 108.01
| 107.41
| 108.1
| 106.5
| 108,320
| 1
| 99.82
| 99.6
| 99.93
| 98.31
| 1
| 50,218
| 50,505
| 50,505
| 48,562
| 106,590
| 0
| 1.899
| 1.899
| 1.899
| 1.899
| 0
| 1,379
| 1,385.3
| 1,389.4
| 1,348.05
| 0
| 631.6
| 636.9
| 639.1
| 622.1
| 0
| 1,400
| 80.911
| 81.085
| 81.31
| 80.77
| 15,450
| 1
| 49.52
| 51.200001
| 49.220001
| 51.200001
| 48.658298
| 12,196,600
| 38.389999
| 38.459999
| 37.869999
| 38.41
| 38.41
| 8,924,300
|
2011-12-30
| 152.139999
| 153.75
| 151.789993
| 151.990005
| 151.990005
| 10,852,700
| 126.019997
| 126.330002
| 125.5
| 125.5
| 108.993294
| 95,599,000
| 12,286.28027
| 12,290.05957
| 12,213.78027
| 12,217.55957
| 12,217.55957
| 96,670,000
| 68.349998
| 69.849998
| 67.5
| 68.550003
| 66.229027
| 499,400
| 1.2948
| 1.2963
| 1.3001
| 1.2904
| 0
| 107.38
| 108
| 108.25
| 106.62
| 87,140
| 0
| 99.06
| 99.79
| 100.17
| 98.62
| 0
| 51,445
| 50,500
| 51,951
| 50,265
| 76,050
| 1
| 1.876
| 1.876
| 1.876
| 1.876
| 0
| 1,403.25
| 1,379.95
| 1,410.25
| 1,376.1
| 1
| 656.3
| 631.7
| 657.9
| 626.3
| 1
| 1,400
| 80.522
| 80.83
| 81.025
| 80.36
| 12,440
| 0
| 51.619999
| 52.080002
| 51.09
| 51.43
| 48.876881
| 10,001,400
| 38.099998
| 38.490002
| 37.990002
| 38.110001
| 38.110001
| 4,114,300
|
2012-01-03
| 154.759995
| 156.300003
| 154.550003
| 155.919998
| 155.919998
| 13,385,800
| 127.760002
| 128.380005
| 127.43
| 127.5
| 110.730225
| 193,697,900
| 12,221.19043
| 12,479.65039
| 12,221.19043
| 12,397.37988
| 12,397.37988
| 152,560,000
| 70.699997
| 73.75
| 70.699997
| 73.699997
| 71.204666
| 695,400
| 1.3051
| 1.2933
| 1.3077
| 1.2931
| 1
| 112.13
| 108.35
| 112.44
| 108.35
| 178,620
| 1
| 102.91
| 99.71
| 103.19
| 99.66
| 1
| 53,109
| 51,493
| 53,500
| 51,493
| 85,070
| 1
| 1.956
| 1.956
| 1.956
| 1.956
| 1
| 1,436.2
| 1,408.55
| 1,436.2
| 1,405.8
| 1
| 664.8
| 656.6
| 671.3
| 651.4
| 1
| 1,400
| 79.912
| 80.155
| 80.225
| 79.83
| 20,040
| 0
| 52.790001
| 54.02
| 52.759998
| 53.799999
| 51.129227
| 13,011,400
| 39.240002
| 39.75
| 39.240002
| 39.689999
| 39.689999
| 12,369,900
|
2012-01-04
| 155.429993
| 157.380005
| 155.339996
| 156.710007
| 156.710007
| 11,549,700
| 127.199997
| 127.809998
| 126.709999
| 127.699997
| 110.903915
| 127,186,500
| 12,392.45996
| 12,430
| 12,337.25
| 12,418.41992
| 12,418.41992
| 145,130,000
| 73.699997
| 74.5
| 72.5
| 73.099998
| 70.624977
| 743,500
| 1.2942
| 1.3051
| 1.3074
| 1.2898
| 0
| 113.7
| 112.1
| 113.97
| 111.27
| 221,270
| 1
| 103.29
| 103
| 103.75
| 101.89
| 1
| 52,761
| 53,000
| 53,420
| 52,260
| 92,990
| 0
| 1.984
| 1.984
| 1.984
| 1.984
| 1
| 1,426.05
| 1,434.5
| 1,441.35
| 1,419
| 0
| 649.9
| 664.9
| 668.1
| 646.1
| 0
| 1,400
| 80.425
| 79.97
| 80.64
| 79.845
| 14,080
| 1
| 53.610001
| 54.540001
| 53.34
| 53.740002
| 51.072212
| 8,184,000
| 39.5
| 39.959999
| 39.380001
| 39.77
| 39.77
| 13,812,800
|
2012-01-05
| 155.369995
| 158.029999
| 155.25
| 157.779999
| 157.779999
| 11,621,600
| 127.010002
| 128.229996
| 126.43
| 128.039993
| 111.199211
| 173,895,000
| 12,418.41992
| 12,435.98047
| 12,283.90039
| 12,415.7002
| 12,415.7002
| 158,440,000
| 73.150002
| 73.800003
| 71.849998
| 73.199997
| 70.721588
| 534,300
| 1.278
| 1.2944
| 1.2948
| 1.2769
| 0
| 112.74
| 113.5
| 114.64
| 112.1
| 205,410
| 0
| 101.34
| 103.31
| 103.75
| 101.31
| 0
| 52,740
| 52,900
| 52,988
| 51,861
| 91,540
| 0
| 1.996
| 1.996
| 1.996
| 1.996
| 1
| 1,421.25
| 1,426.15
| 1,439.5
| 1,409.95
| 0
| 640.4
| 649.7
| 657.6
| 635.8
| 0
| 1,375
| 81.25
| 80.45
| 81.345
| 80.385
| 18,590
| 1
| 53.259998
| 54.27
| 52.759998
| 53.900002
| 51.224262
| 7,415,800
| 39.490002
| 39.849998
| 39.119999
| 39.169998
| 39.169998
| 11,799,600
|
2012-01-06
| 158.589996
| 158.630005
| 156.380005
| 157.199997
| 157.199997
| 9,790,500
| 128.199997
| 128.220001
| 127.290001
| 127.709999
| 110.912621
| 148,050,000
| 12,407.4502
| 12,415.24023
| 12,332.41016
| 12,359.91992
| 12,359.91992
| 131,120,000
| 73.150002
| 74.099998
| 71.5
| 71.949997
| 69.513908
| 461,500
| 1.2721
| 1.2788
| 1.2812
| 1.2696
| 0
| 113.06
| 112.85
| 113.68
| 112.03
| 190,830
| 1
| 101.92
| 101.36
| 102.81
| 100.89
| 1
| 51,868
| 52,625
| 52,758
| 51,548
| 82,730
| 0
| 1.958
| 1.958
| 1.958
| 1.958
| 0
| 1,406.55
| 1,419.1
| 1,423.7
| 1,401.35
| 0
| 616.1
| 639.7
| 642.4
| 612.6
| 0
| 1,375
| 81.597
| 81.245
| 81.72
| 81.055
| 26,720
| 1
| 54.130001
| 54.290001
| 53.220001
| 53.349998
| 50.701565
| 7,757,700
| 39.389999
| 39.389999
| 38.860001
| 39.220001
| 39.220001
| 9,760,600
|
2012-01-09
| 157.360001
| 157.589996
| 156.190002
| 156.5
| 156.5
| 8,771,900
| 128
| 128.179993
| 127.410004
| 128.020004
| 111.181839
| 99,530,200
| 12,359.30957
| 12,409.08008
| 12,333.84961
| 12,392.69043
| 12,392.69043
| 122,200,000
| 72.449997
| 73.300003
| 71.050003
| 71.949997
| 69.513908
| 615,800
| 1.2767
| 1.2693
| 1.2788
| 1.2666
| 1
| 112.45
| 113.42
| 113.88
| 111.8
| 203,390
| 0
| 101.31
| 101.94
| 102.17
| 100.11
| 0
| 51,749
| 51,940
| 52,150
| 51,366
| 69,570
| 0
| 1.956
| 1.956
| 1.956
| 1.956
| 0
| 1,426.15
| 1,398.3
| 1,434
| 1,393.3
| 1
| 620
| 612.5
| 620.8
| 609.3
| 1
| 1,350
| 81.388
| 81.67
| 81.855
| 81.255
| 16,300
| 0
| 53.549999
| 53.950001
| 53.18
| 53.650002
| 50.986671
| 5,513,900
| 39.110001
| 39.139999
| 38.560001
| 39.080002
| 39.080002
| 7,509,300
|
2012-01-10
| 158.970001
| 159.470001
| 158.470001
| 158.639999
| 158.639999
| 8,371,400
| 129.389999
| 129.649994
| 128.949997
| 129.130005
| 112.145851
| 115,282,000
| 12,394.50977
| 12,514.69043
| 12,394.50977
| 12,462.46973
| 12,462.46973
| 141,230,000
| 73.949997
| 74.199997
| 71.650002
| 71.849998
| 69.41729
| 625,600
| 1.2772
| 1.2766
| 1.2819
| 1.2742
| 1
| 113.28
| 112.5
| 114.01
| 112.43
| 186,770
| 1
| 102.17
| 101.31
| 103.42
| 101.31
| 1
| 52,566
| 51,755
| 53,019
| 51,755
| 77,990
| 1
| 1.963
| 1.963
| 1.963
| 1.963
| 1
| 1,467.1
| 1,426.2
| 1,474.15
| 1,425.75
| 1
| 636.9
| 619.5
| 645.2
| 619.5
| 1
| 1,350
| 81.101
| 81.27
| 81.4
| 81.015
| 14,030
| 0
| 54.799999
| 55.07
| 54.389999
| 54.470001
| 51.765972
| 6,615,000
| 39.57
| 39.73
| 39.330002
| 39.34
| 39.34
| 7,062,300
|
2012-01-11
| 159.339996
| 160.050003
| 158.910004
| 159.669998
| 159.669998
| 7,968,500
| 128.729996
| 129.369995
| 128.520004
| 129.199997
| 112.206642
| 111,540,700
| 12,459.51953
| 12,462.58008
| 12,399.00977
| 12,449.4502
| 12,449.4502
| 130,260,000
| 72.099998
| 72.5
| 70.599998
| 71.699997
| 69.272377
| 641,900
| 1.2704
| 1.2774
| 1.279
| 1.2662
| 0
| 112.24
| 113.12
| 113.76
| 112.11
| 191,800
| 0
| 100.98
| 102.21
| 102.47
| 100.56
| 0
| 52,607
| 52,663
| 52,968
| 52,230
| 60,640
| 1
| 1.905
| 1.905
| 1.905
| 1.905
| 0
| 1,499.55
| 1,467.55
| 1,501.45
| 1,465.55
| 1
| 643.6
| 637.9
| 648.9
| 632
| 1
| 1,350
| 81.614
| 81.295
| 81.785
| 81.1
| 19,400
| 1
| 54.459999
| 54.509998
| 53.669998
| 54.310001
| 51.613911
| 6,838,500
| 39.09
| 39.310001
| 38.740002
| 38.919998
| 38.919998
| 8,861,100
|
2012-01-12
| 161.020004
| 161.619995
| 159.830002
| 160.380005
| 160.380005
| 8,602,500
| 129.570007
| 129.699997
| 128.539993
| 129.509995
| 112.475838
| 118,983,700
| 12,449.91016
| 12,483.7002
| 12,385.08008
| 12,471.01953
| 12,471.01953
| 128,230,000
| 72.199997
| 73.050003
| 70.349998
| 70.650002
| 68.257919
| 629,100
| 1.2826
| 1.2706
| 1.2845
| 1.2698
| 1
| 111.26
| 112.84
| 115.12
| 110.31
| 148,850
| 0
| 99.25
| 101.01
| 102.99
| 98.51
| 0
| 52,770
| 52,710
| 53,400
| 52,603
| 67,550
| 1
| 1.926
| 1.926
| 1.926
| 1.926
| 1
| 1,498.95
| 1,498.35
| 1,512.45
| 1,491.5
| 0
| 635.1
| 644.6
| 649
| 630.6
| 0
| 1,350
| 81.036
| 81.535
| 81.645
| 80.95
| 21,280
| 0
| 54.84
| 55.450001
| 54.310001
| 54.720001
| 52.003555
| 8,358,700
| 39.290001
| 39.66
| 37.950001
| 38.060001
| 38.060001
| 18,350,600
|
2012-01-13
| 159.320007
| 159.589996
| 158.009995
| 159.259995
| 159.259995
| 8,910,300
| 128.639999
| 129.050003
| 127.720001
| 128.839996
| 111.893974
| 179,836,200
| 12,469.95996
| 12,470.12012
| 12,311.79004
| 12,422.05957
| 12,422.05957
| 161,470,000
| 69.949997
| 70.199997
| 68.599998
| 70
| 67.629936
| 504,000
| 1.2677
| 1.2822
| 1.2879
| 1.2624
| 0
| 110.44
| 111.21
| 112.5
| 109.71
| 108,350
| 0
| 99.05
| 99.22
| 100.21
| 97.72
| 0
| 52,001
| 52,600
| 52,600
| 51,871
| 63,940
| 0
| 1.871
| 1.871
| 1.871
| 1.871
| 0
| 1,493.45
| 1,498.35
| 1,498.5
| 1,472
| 0
| 639.8
| 635.4
| 640.9
| 623.6
| 1
| 1,375
| 81.791
| 81.06
| 82.045
| 80.735
| 5,650
| 1
| 54.040001
| 54.169998
| 53.23
| 54.049999
| 51.366817
| 7,322,500
| 37.900002
| 38.209999
| 37.639999
| 38.16
| 38.16
| 11,269,200
|
2012-01-17
| 161.169998
| 161.649994
| 160.419998
| 160.5
| 160.5
| 8,313,300
| 130.080002
| 130.320007
| 128.899994
| 129.339996
| 112.328224
| 132,209,200
| 12,423.12012
| 12,573.65039
| 12,423.12012
| 12,482.07031
| 12,482.07031
| 148,670,000
| 71.099998
| 71.550003
| 69.599998
| 70.099998
| 67.726555
| 503,100
| 1.274
| 1.2664
| 1.2811
| 1.2649
| 1
| 111.53
| 111.42
| 112.76
| 110.56
| 189,960
| 1
| 101
| 98.96
| 101.02
| 98.61
| 1
| 53,207
| 52,392
| 53,874
| 52,392
| 88,660
| 1
| 1.858
| 1.858
| 1.858
| 1.858
| 0
| 1,528.4
| 1,501.55
| 1,538.4
| 1,501.55
| 1
| 652.9
| 642.1
| 663.7
| 642.1
| 1
| 1,375
| 81.429
| 81.67
| 81.68
| 81.01
| 20,230
| 0
| 54.540001
| 54.540001
| 52.860001
| 53.18
| 50.540005
| 8,412,800
| 38.59
| 38.84
| 38.310001
| 38.790001
| 38.790001
| 10,174,500
|
2012-01-18
| 159.940002
| 161.639999
| 159.679993
| 161.600006
| 161.600006
| 9,341,200
| 129.309998
| 130.839996
| 129.080002
| 130.770004
| 113.570152
| 163,395,200
| 12,474.69043
| 12,582.28027
| 12,453.2002
| 12,578.9502
| 12,578.9502
| 154,170,000
| 69.650002
| 71.099998
| 69.650002
| 69.949997
| 67.581627
| 506,700
| 1.2854
| 1.2736
| 1.2864
| 1.2732
| 1
| 110.66
| 111.46
| 112.2
| 110.33
| 213,900
| 0
| 101.14
| 100.92
| 102.08
| 99.86
| 1
| 53,428
| 53,099
| 53,515
| 52,845
| 70,390
| 1
| 1.898
| 1.898
| 1.898
| 1.898
| 1
| 1,527.95
| 1,528.4
| 1,530.35
| 1,505.55
| 0
| 668.3
| 653
| 671
| 646
| 1
| 1,375
| 80.822
| 81.28
| 81.375
| 80.665
| 22,230
| 0
| 53.07
| 53.580002
| 52.950001
| 53.240002
| 50.597027
| 7,007,800
| 38.880001
| 39.029999
| 38.439999
| 38.830002
| 38.830002
| 12,455,200
|
2012-01-19
| 160.960007
| 161.449997
| 160.330002
| 161.220001
| 161.220001
| 8,114,200
| 131.220001
| 131.570007
| 130.800003
| 131.460007
| 114.16938
| 126,328,900
| 12,578.19043
| 12,625.79981
| 12,563.58008
| 12,623.98047
| 12,623.98047
| 148,030,000
| 70.150002
| 70.599998
| 68.099998
| 68.599998
| 66.277336
| 498,300
| 1.2965
| 1.2858
| 1.2971
| 1.2837
| 1
| 111.55
| 111.1
| 111.75
| 110.37
| 173,950
| 1
| 100.36
| 101.16
| 102.08
| 100
| 0
| 53,387
| 53,428
| 53,860
| 53,232
| 58,990
| 0
| 1.982
| 1.982
| 1.982
| 1.982
| 1
| 1,524.75
| 1,528.3
| 1,541.4
| 1,517.15
| 0
| 675.2
| 667.9
| 682.8
| 667.1
| 1
| 1,375
| 80.405
| 80.715
| 80.805
| 80.23
| 21,620
| 0
| 53.169998
| 53.419998
| 51.580002
| 52.150002
| 49.561138
| 12,918,900
| 39.080002
| 39.110001
| 38.470001
| 38.689999
| 38.689999
| 10,521,700
|
2012-01-20
| 160.5
| 162.089996
| 160
| 162.070007
| 162.070007
| 11,616,700
| 131.240005
| 131.949997
| 130.919998
| 131.949997
| 114.594948
| 138,230,200
| 12,623.83008
| 12,720.48047
| 12,620.75977
| 12,720.48047
| 12,720.48047
| 255,110,000
| 68.050003
| 69.25
| 67.349998
| 67.949997
| 65.649345
| 528,800
| 1.2938
| 1.2967
| 1.2986
| 1.2887
| 0
| 109.86
| 111.53
| 112.06
| 109.42
| 161,670
| 0
| 98.14
| 100.59
| 100.94
| 98.11
| 0
| 54,825
| 53,489
| 55,024
| 53,170
| 84,030
| 1
| 2.025
| 2.025
| 2.025
| 2.025
| 1
| 1,537.9
| 1,524.8
| 1,538.4
| 1,506.7
| 1
| 678.2
| 674.5
| 679.3
| 663.8
| 1
| 1,375
| 80.406
| 80.275
| 80.635
| 80.185
| 14,820
| 0
| 52.07
| 52.779999
| 51.75
| 52.18
| 49.589649
| 8,845,400
| 38.169998
| 38.200001
| 37.68
| 37.779999
| 37.779999
| 13,205,600
|
2012-01-23
| 162.320007
| 163.470001
| 162.320007
| 163.160004
| 163.160004
| 8,832,100
| 131.509995
| 132.25
| 130.979996
| 131.610001
| 114.299622
| 129,295,800
| 12,720.25
| 12,764.49023
| 12,665.83008
| 12,708.82031
| 12,708.82031
| 149,860,000
| 68.650002
| 69.25
| 67.650002
| 68.150002
| 65.842583
| 615,100
| 1.303
| 1.2872
| 1.3054
| 1.2872
| 1
| 110.58
| 110.04
| 111.36
| 109.23
| 143,540
| 1
| 99.93
| 98.37
| 100.26
| 97.43
| 1
| 55,565
| 55,666
| 56,490
| 55,232
| 95,790
| 1
| 2.058
| 2.058
| 2.058
| 2.058
| 1
| 1,568.65
| 1,529.6
| 1,570.75
| 1,527.7
| 1
| 688.1
| 673.8
| 689
| 673.8
| 1
| 1,400
| 79.934
| 80.535
| 80.585
| 79.755
| 24,810
| 0
| 52.419998
| 53.27
| 52.419998
| 53.009998
| 50.378445
| 12,818,900
| 38.02
| 38.52
| 37.959999
| 38.389999
| 38.389999
| 8,470,500
|
2012-01-24
| 161.809998
| 162.369995
| 161.529999
| 162.009995
| 162.009995
| 7,502,100
| 130.800003
| 131.5
| 130.600006
| 131.460007
| 114.16938
| 103,083,300
| 12,708.37012
| 12,708.51953
| 12,613.54004
| 12,675.75
| 12,675.75
| 125,420,000
| 67.699997
| 68.050003
| 66.25
| 66.599998
| 64.345062
| 503,900
| 1.3022
| 1.3028
| 1.3064
| 1.2954
| 0
| 110.03
| 110.84
| 111.11
| 109.7
| 178,430
| 0
| 99.23
| 99.89
| 100.19
| 98.26
| 0
| 55,365
| 55,700
| 55,949
| 55,235
| 59,280
| 0
| 2.063
| 2.063
| 2.063
| 2.063
| 1
| 1,550.75
| 1,568.7
| 1,570.55
| 1,541.8
| 0
| 682.2
| 688
| 690
| 670.4
| 0
| 1,400
| 80.026
| 79.925
| 80.345
| 79.785
| 24,900
| 1
| 52.509998
| 52.580002
| 51.709999
| 51.82
| 49.24752
| 12,761,700
| 37.799999
| 38.200001
| 37.75
| 38.099998
| 38.099998
| 6,466,300
|
2012-01-25
| 161.070007
| 166.550003
| 160.289993
| 166.419998
| 166.419998
| 28,957,700
| 131.259995
| 132.869995
| 130.75
| 132.559998
| 115.124702
| 198,613,200
| 12,673.62988
| 12,778.25977
| 12,580.12012
| 12,758.84961
| 12,758.84961
| 135,430,000
| 66.150002
| 70.599998
| 65.25
| 70.300003
| 67.919785
| 1,366,800
| 1.311
| 1.3028
| 1.3121
| 1.2929
| 1
| 109.81
| 110.22
| 110.89
| 108.91
| 234,590
| 0
| 99.75
| 99.22
| 100.42
| 97.55
| 1
| 56,411
| 55,555
| 56,585
| 54,671
| 93,780
| 1
| 2.002
| 2.002
| 2.002
| 2.002
| 0
| 1,583.65
| 1,550.15
| 1,586.35
| 1,543.05
| 1
| 694.2
| 682.1
| 696.2
| 670.9
| 1
| 1,400
| 79.717
| 79.965
| 80.505
| 79.515
| 36,150
| 0
| 51.580002
| 55.41
| 51.27
| 55.23
| 52.488239
| 26,995,600
| 37.82
| 38.580002
| 37.490002
| 38.349998
| 38.349998
| 14,198,600
|
2012-01-27
| 167.440002
| 169
| 167.410004
| 168.970001
| 168.970001
| 13,030,100
| 131.240005
| 132.050003
| 131.149994
| 131.820007
| 114.48204
| 135,259,100
| 12,733.9502
| 12,733.9502
| 12,630.71973
| 12,660.45996
| 12,660.45996
| 164,410,000
| 71.150002
| 76.050003
| 70.25
| 75.25
| 73.167557
| 993,200
| 1.3226
| 1.3106
| 1.323
| 1.3077
| 1
| 111.46
| 111
| 111.99
| 110.49
| 218,690
| 1
| 99.78
| 99.95
| 100.64
| 99.14
| 0
| 57,165
| 56,573
| 57,396
| 56,573
| 66,450
| 1
| 1.891
| 1.891
| 1.891
| 1.891
| 0
| 1,624.6
| 1,609.85
| 1,627.25
| 1,603.65
| 1
| 690.6
| 691
| 694.5
| 681.5
| 0
| 1,425
| 79.011
| 79.62
| 79.63
| 78.89
| 28,700
| 0
| 55.799999
| 57.369999
| 55.720001
| 57.139999
| 54.303421
| 14,823,200
| 38.279999
| 38.669998
| 38.09
| 38.299999
| 38.299999
| 7,246,800
|
2012-01-30
| 168.190002
| 168.539993
| 167.740005
| 168.029999
| 168.029999
| 8,438,000
| 130.509995
| 131.440002
| 130.059998
| 131.369995
| 114.091202
| 147,311,800
| 12,659.16992
| 12,659.32031
| 12,529.41016
| 12,653.71973
| 12,653.71973
| 130,430,000
| 73.800003
| 75.150002
| 72.900002
| 74.150002
| 72.098
| 695,100
| 1.3127
| 1.3226
| 1.3232
| 1.3076
| 0
| 110.75
| 111.5
| 111.78
| 110.25
| 163,790
| 0
| 98.95
| 100.01
| 100.06
| 98.44
| 0
| 56,992
| 57,090
| 57,145
| 56,425
| 59,920
| 0
| 1.846
| 1.846
| 1.846
| 1.846
| 0
| 1,612.8
| 1,624.2
| 1,626.25
| 1,601.75
| 0
| 689.3
| 691.4
| 691.7
| 679.8
| 0
| 1,450
| 79.302
| 78.96
| 79.57
| 78.96
| 22,360
| 1
| 56.400002
| 56.91
| 55.799999
| 56.459999
| 53.657177
| 8,660,600
| 37.93
| 38.279999
| 37.830002
| 38.009998
| 38.009998
| 5,349,600
|
2012-01-31
| 169.770004
| 169.860001
| 167.720001
| 169.309998
| 169.309998
| 11,192,500
| 132.020004
| 132.179993
| 130.679993
| 131.320007
| 114.047813
| 157,212,000
| 12,654.78027
| 12,720.09961
| 12,567.33008
| 12,632.91016
| 12,632.91016
| 168,070,000
| 75.949997
| 76.349998
| 73.900002
| 75.550003
| 73.459251
| 735,400
| 1.3079
| 1.3135
| 1.3213
| 1.3041
| 0
| 110.98
| 110.98
| 113.9
| 110.5
| 238,210
| 1
| 98.28
| 98.89
| 101.31
| 97.88
| 0
| 56,422
| 57,055
| 57,490
| 56,112
| 74,590
| 0
| 1.795
| 1.795
| 1.795
| 1.795
| 0
| 1,593.75
| 1,612.9
| 1,632.8
| 1,583.2
| 0
| 685.2
| 689.2
| 697
| 684.5
| 0
| 1,475
| 79.417
| 79.165
| 79.63
| 78.855
| 24,950
| 1
| 57.52
| 57.709999
| 55.75
| 56.459999
| 53.657177
| 14,442,300
| 38.830002
| 38.84
| 37.610001
| 37.82
| 37.82
| 9,687,300
|
2012-02-01
| 169.75
| 170.179993
| 169.080002
| 169.559998
| 169.559998
| 7,734,200
| 132.289993
| 133.139999
| 132.130005
| 132.470001
| 115.046532
| 166,234,500
| 12,632.75977
| 12,784.62012
| 12,632.75977
| 12,716.45996
| 12,716.45996
| 143,500,000
| 76.449997
| 76.75
| 75
| 75.800003
| 73.702339
| 617,200
| 1.3159
| 1.3081
| 1.3218
| 1.3024
| 1
| 111.56
| 111.3
| 112.82
| 111.02
| 210,930
| 1
| 97.16
| 98.39
| 99.5
| 97.12
| 0
| 56,834
| 56,520
| 57,168
| 56,356
| 67,470
| 1
| 1.83
| 1.83
| 1.83
| 1.83
| 1
| 1,620.95
| 1,594.05
| 1,627.9
| 1,589.6
| 1
| 697.6
| 685.3
| 698.9
| 684.4
| 1
| 1,475
| 79.033
| 79.48
| 79.665
| 78.745
| 34,830
| 0
| 57.040001
| 57.150002
| 56.369999
| 56.560001
| 53.752213
| 8,178,400
| 38.130001
| 38.23
| 37.349998
| 37.380001
| 37.380001
| 10,363,300
|
2012-02-02
| 169.960007
| 171.229996
| 169.679993
| 171.050003
| 171.050003
| 11,509,600
| 132.729996
| 133.020004
| 132.210007
| 132.679993
| 115.228912
| 113,090,400
| 12,716.54004
| 12,741.88965
| 12,676.04981
| 12,705.41016
| 12,705.41016
| 114,360,000
| 76.099998
| 78.099998
| 75.599998
| 77.5
| 75.355293
| 681,800
| 1.3146
| 1.3161
| 1.3197
| 1.3085
| 0
| 112.07
| 111.51
| 112.56
| 111.04
| 213,050
| 1
| 96.59
| 97.11
| 97.99
| 95.44
| 0
| 57,023
| 56,750
| 57,381
| 56,326
| 73,400
| 1
| 1.823
| 1.823
| 1.823
| 1.823
| 0
| 1,630.3
| 1,621.1
| 1,635.85
| 1,617.6
| 1
| 709.6
| 697.7
| 709.6
| 693.1
| 1
| 1,475
| 79.11
| 78.905
| 79.315
| 78.84
| 19,650
| 1
| 57.09
| 57.939999
| 56.689999
| 57.470001
| 54.617039
| 10,696,000
| 37.16
| 37.32
| 36.68
| 37.130001
| 37.130001
| 9,175,800
|
2012-02-03
| 169.880005
| 170.139999
| 167.509995
| 167.639999
| 167.639999
| 23,355,300
| 134
| 134.619995
| 133.770004
| 134.539993
| 116.844284
| 160,598,500
| 12,705.04004
| 12,869.9502
| 12,704.95996
| 12,862.23047
| 12,862.23047
| 142,840,000
| 76.300003
| 76.449997
| 73.449997
| 73.800003
| 71.75769
| 700,700
| 1.3144
| 1.3144
| 1.3205
| 1.3066
| 0
| 114.58
| 112.5
| 114.71
| 111.93
| 235,990
| 1
| 97.77
| 96.62
| 98.05
| 96.03
| 1
| 56,161
| 57,257
| 57,370
| 55,650
| 97,150
| 0
| 1.924
| 1.924
| 1.924
| 1.924
| 1
| 1,625.35
| 1,631.15
| 1,638.55
| 1,616.7
| 0
| 707.6
| 709.7
| 716
| 705
| 0
| 1,475
| 79.057
| 79.125
| 79.485
| 78.815
| 25,780
| 0
| 56.77
| 56.939999
| 55.950001
| 56.439999
| 53.638172
| 16,557,400
| 37.240002
| 37.669998
| 37.07
| 37.59
| 37.59
| 11,447,300
|
2012-02-06
| 166.960007
| 167.679993
| 166.610001
| 167.179993
| 167.179993
| 8,807,400
| 133.979996
| 134.509995
| 133.830002
| 134.449997
| 116.766136
| 107,694,500
| 12,860.71973
| 12,860.79004
| 12,793.42969
| 12,845.12988
| 12,845.12988
| 108,040,000
| 72.849998
| 73.900002
| 72.400002
| 72.900002
| 70.882599
| 426,400
| 1.3134
| 1.3114
| 1.3144
| 1.3029
| 0
| 115.93
| 114.58
| 116.68
| 113.65
| 212,320
| 1
| 97.08
| 97.75
| 97.77
| 96.39
| 0
| 56,426
| 56,207
| 56,539
| 55,675
| 67,230
| 1
| 1.901
| 1.901
| 1.901
| 1.901
| 0
| 1,623.95
| 1,625.45
| 1,631.8
| 1,606.4
| 0
| 705.3
| 706.4
| 707.9
| 693.3
| 0
| 1,475
| 79.186
| 79.19
| 79.645
| 79.1
| 18,550
| 1
| 56.02
| 56.799999
| 55.860001
| 56.18
| 53.391079
| 9,668,400
| 37.330002
| 37.529999
| 37.130001
| 37.330002
| 37.330002
| 6,126,100
|
2012-02-07
| 167.380005
| 170.089996
| 167.149994
| 169.699997
| 169.699997
| 11,614,300
| 134.169998
| 135.020004
| 133.639999
| 134.789993
| 117.061401
| 135,528,100
| 12,844.37012
| 12,903.70996
| 12,782.57031
| 12,878.2002
| 12,878.2002
| 116,150,000
| 73.400002
| 73.699997
| 71.599998
| 72.449997
| 70.445045
| 532,800
| 1.3266
| 1.3135
| 1.3272
| 1.3087
| 1
| 116.23
| 116.64
| 117.5
| 115.6
| 245,840
| 1
| 98.75
| 97.13
| 99.13
| 95.84
| 1
| 57,265
| 56,350
| 57,400
| 56,011
| 69,910
| 1
| 1.977
| 1.977
| 1.977
| 1.977
| 1
| 1,649.25
| 1,623.9
| 1,655.35
| 1,614.95
| 1
| 708.7
| 705.2
| 710.1
| 696.2
| 1
| 1,500
| 78.675
| 79.2
| 79.37
| 78.57
| 34,450
| 0
| 56.09
| 56.650002
| 55.290001
| 55.880001
| 53.105972
| 13,118,400
| 37.07
| 38.080002
| 37.040001
| 37.950001
| 37.950001
| 10,237,000
|
2012-02-08
| 169.259995
| 169.960007
| 167.5
| 168.5
| 168.5
| 10,655,500
| 134.860001
| 135.220001
| 134.309998
| 135.190002
| 117.408775
| 139,361,400
| 12,865.79004
| 12,893.63965
| 12,817.69043
| 12,883.9502
| 12,883.9502
| 138,250,000
| 72.650002
| 73.199997
| 70.199997
| 70.300003
| 68.354538
| 539,800
| 1.3258
| 1.326
| 1.3291
| 1.3218
| 0
| 117.2
| 116.01
| 117.97
| 115.9
| 217,970
| 1
| 99.05
| 98.78
| 100.1
| 98.11
| 1
| 56,821
| 57,352
| 57,777
| 56,689
| 77,350
| 0
| 1.982
| 1.982
| 1.982
| 1.982
| 1
| 1,665.55
| 1,650.2
| 1,669.45
| 1,645.25
| 1
| 715
| 708.8
| 717
| 704.7
| 1
| 1,500
| 78.734
| 78.645
| 78.855
| 78.51
| 25,580
| 1
| 56.139999
| 56.529999
| 55.369999
| 55.540001
| 52.782852
| 8,798,100
| 38.360001
| 38.439999
| 37.689999
| 38.040001
| 38.040001
| 9,045,800
|
2012-02-09
| 170.009995
| 170.369995
| 167.669998
| 168.020004
| 168.020004
| 16,085,200
| 135.410004
| 135.589996
| 134.559998
| 135.360001
| 117.556435
| 148,602,900
| 12,884.41016
| 12,924.70996
| 12,846.41016
| 12,890.45996
| 12,890.45996
| 157,080,000
| 71.199997
| 71.5
| 69.25
| 69.400002
| 67.479446
| 659,900
| 1.3283
| 1.3262
| 1.3323
| 1.3215
| 1
| 118.59
| 117.7
| 118.79
| 117.28
| 189,770
| 1
| 99.8
| 99.11
| 100.2
| 98.67
| 1
| 57,177
| 56,836
| 57,724
| 56,831
| 74,380
| 1
| 2.036
| 2.036
| 2.036
| 2.036
| 1
| 1,660
| 1,665.05
| 1,673.8
| 1,656.85
| 0
| 711.5
| 714.8
| 718.8
| 708.2
| 0
| 1,500
| 78.652
| 78.8
| 78.89
| 78.43
| 26,570
| 0
| 56.200001
| 56.43
| 55.25
| 55.25
| 52.507244
| 8,596,700
| 38.389999
| 38.48
| 38.150002
| 38.330002
| 38.330002
| 4,663,500
|
2012-02-10
| 166.490005
| 167.639999
| 166.330002
| 167.139999
| 167.139999
| 10,326,800
| 134.160004
| 134.470001
| 133.839996
| 134.360001
| 116.687958
| 167,907,500
| 12,889.54981
| 12,889.62988
| 12,743.55957
| 12,801.23047
| 12,801.23047
| 123,620,000
| 67.900002
| 68.199997
| 67.199997
| 67.349998
| 65.486183
| 595,000
| 1.3175
| 1.3284
| 1.3293
| 1.3155
| 0
| 117.31
| 118.61
| 118.61
| 116.29
| 169,310
| 0
| 99.05
| 99.89
| 99.89
| 97.32
| 0
| 56,915
| 57,221
| 57,375
| 56,378
| 67,420
| 0
| 1.984
| 1.984
| 1.984
| 1.984
| 0
| 1,661.75
| 1,659.4
| 1,663
| 1,633.8
| 1
| 703.2
| 711.3
| 711.3
| 695.4
| 0
| 1,525
| 79.226
| 78.655
| 79.315
| 78.655
| 28,290
| 1
| 54.540001
| 54.84
| 54.080002
| 54.490002
| 51.784977
| 9,900,900
| 37.549999
| 38.02
| 37.509998
| 38.02
| 38.02
| 6,008,600
|
2012-02-13
| 167.330002
| 167.940002
| 166.740005
| 167.509995
| 167.509995
| 7,088,900
| 135.320007
| 135.520004
| 134.740005
| 135.360001
| 117.556435
| 115,841,900
| 12,799.11035
| 12,887.92969
| 12,799.11035
| 12,874.04004
| 12,874.04004
| 112,240,000
| 68.099998
| 68.300003
| 66.349998
| 66.650002
| 64.805557
| 565,400
| 1.3194
| 1.3208
| 1.3284
| 1.3187
| 1
| 117.93
| 117.69
| 118.61
| 117.35
| 120,610
| 1
| 100.79
| 99.34
| 100.88
| 99.1
| 1
| 56,664
| 56,925
| 57,038
| 56,433
| 47,150
| 0
| 1.978
| 1.978
| 1.978
| 1.978
| 0
| 1,649.05
| 1,666.5
| 1,670.95
| 1,643.9
| 0
| 698
| 703.1
| 706.6
| 696.1
| 0
| 1,525
| 79.045
| 78.95
| 79.125
| 78.715
| 20,790
| 0
| 54.759998
| 54.919998
| 54.130001
| 54.299999
| 51.604408
| 6,050,800
| 38.509998
| 38.790001
| 38.150002
| 38.689999
| 38.689999
| 14,408,000
|
2012-02-14
| 167.649994
| 167.929993
| 166.419998
| 167.119995
| 167.119995
| 7,862,500
| 135
| 135.270004
| 134.25
| 135.190002
| 117.408775
| 165,329,500
| 12,871.76953
| 12,878.87988
| 12,786.92969
| 12,878.28027
| 12,878.28027
| 120,050,000
| 66.650002
| 67
| 64.349998
| 65.400002
| 63.590137
| 754,700
| 1.3119
| 1.3193
| 1.3217
| 1.3079
| 0
| 118.16
| 117.64
| 118.28
| 117
| 24,280
| 1
| 101
| 100.75
| 101.86
| 100.3
| 1
| 56,416
| 56,571
| 56,956
| 56,220
| 57,600
| 0
| 1.938
| 1.938
| 1.938
| 1.938
| 0
| 1,634.25
| 1,649.1
| 1,652.95
| 1,624.5
| 0
| 686.7
| 697.8
| 700.8
| 684
| 0
| 1,550
| 79.694
| 79.2
| 79.765
| 79.015
| 32,500
| 1
| 54.299999
| 54.549999
| 53.189999
| 53.77
| 51.100712
| 10,699,100
| 39.060001
| 39.099998
| 38.509998
| 38.84
| 38.84
| 8,418,600
|
2012-02-15
| 168.630005
| 168.75
| 167.190002
| 168.110001
| 168.110001
| 11,638,500
| 135.630005
| 135.830002
| 134.289993
| 134.559998
| 116.861656
| 195,195,100
| 12,864.65039
| 12,899.46973
| 12,753.62012
| 12,780.9502
| 12,780.9502
| 127,560,000
| 66.25
| 67.400002
| 65.949997
| 66.800003
| 64.951393
| 711,700
| 1.3071
| 1.3126
| 1.3191
| 1.3044
| 0
| 118.93
| 117.44
| 119.99
| 117.4
| 223,490
| 1
| 101.87
| 100.91
| 102.55
| 100.62
| 1
| 56,303
| 56,475
| 56,975
| 56,250
| 54,880
| 0
| 1.933
| 1.933
| 1.933
| 1.933
| 0
| 1,635
| 1,634.5
| 1,645.6
| 1,631.55
| 1
| 684.2
| 686.9
| 693.7
| 681.3
| 0
| 1,550
| 79.783
| 79.56
| 79.86
| 79.2
| 33,370
| 1
| 54.43
| 54.459999
| 53.52
| 53.560001
| 50.901142
| 10,014,200
| 39.060001
| 39.18
| 38.869999
| 39.18
| 39.18
| 8,856,600
|
2012-02-16
| 166.330002
| 168.139999
| 166.169998
| 168
| 168
| 10,734,000
| 134.570007
| 136.169998
| 134.330002
| 136.050003
| 118.155678
| 186,567,800
| 12,779.80957
| 12,914
| 12,779.58008
| 12,904.08008
| 12,904.08008
| 134,450,000
| 66.099998
| 68.650002
| 65.5
| 68.099998
| 66.215431
| 590,500
| 1.3141
| 1.3067
| 1.3161
| 1.2975
| 1
| 120.11
| 118.9
| 120.38
| 118.32
| 205,130
| 1
| 102.33
| 101.92
| 102.7
| 100.86
| 1
| 56,216
| 56,240
| 56,396
| 55,551
| 74,030
| 0
| 1.984
| 1.984
| 1.984
| 1.984
| 1
| 1,630.65
| 1,635.85
| 1,635.85
| 1,604.9
| 0
| 696.5
| 683.7
| 698.8
| 676.9
| 1
| 1,525
| 79.455
| 79.86
| 80.24
| 79.37
| 35,090
| 0
| 52.939999
| 55.150002
| 52.689999
| 54.950001
| 52.222141
| 15,885,900
| 39.029999
| 39.400002
| 38.93
| 39.279999
| 39.279999
| 6,360,000
|
2012-02-17
| 168.289993
| 168.330002
| 166.869995
| 167.350006
| 167.350006
| 7,286,900
| 136.520004
| 136.630005
| 135.960007
| 136.410004
| 118.468315
| 129,869,400
| 12,903.33008
| 12,967.91992
| 12,903.25
| 12,949.87012
| 12,949.87012
| 234,650,000
| 69
| 69
| 66.599998
| 67.75
| 65.875107
| 471,100
| 1.3152
| 1.3133
| 1.3199
| 1.3114
| 1
| 119.58
| 120.13
| 120.7
| 118.85
| 183,830
| 0
| 104.03
| 102.36
| 104.16
| 102.27
| 1
| 55,926
| 56,288
| 56,499
| 55,781
| 48,010
| 0
| 2
| 2
| 2
| 2
| 1
| 1,635.6
| 1,629.6
| 1,646.6
| 1,627.95
| 1
| 685.9
| 696.7
| 699
| 685.6
| 0
| 1,525
| 79.456
| 79.485
| 79.595
| 79.255
| 5,530
| 0
| 55.299999
| 55.349998
| 54.040001
| 54.150002
| 51.461853
| 9,653,200
| 39.709999
| 39.75
| 39.43
| 39.75
| 39.75
| 7,894,800
|
2012-02-21
| 169.649994
| 171.070007
| 169.589996
| 171.020004
| 171.020004
| 13,611,200
| 136.729996
| 137.050003
| 136.050003
| 136.470001
| 118.520416
| 134,042,300
| 12,949.33984
| 13,005.04004
| 12,926.11035
| 12,965.69043
| 12,965.69043
| 164,780,000
| 68.349998
| 72.199997
| 68.349998
| 72
| 70.0075
| 1,097,600
| 1.3241
| 1.3246
| 1.3294
| 1.3186
| 1
| 121.66
| 120.07
| 121.88
| 119.21
| 156,160
| 1
| 105.82
| 105.67
| 107.09
| 105.28
| 1
| 57,157
| 56,348
| 57,300
| 56,242
| 57,250
| 1
| 2.061
| 2.061
| 2.061
| 2.061
| 1
| 1,690.85
| 1,647.55
| 1,693.55
| 1,646.1
| 1
| 709.7
| 695.7
| 714
| 694.5
| 1
| 1,525
| 79.136
| 79.2
| 79.36
| 78.895
| 23,770
| 1
| 55.009998
| 55.849998
| 54.700001
| 55.82
| 53.048946
| 11,722,700
| 40.130001
| 40.740002
| 40.040001
| 40.580002
| 40.580002
| 11,389,500
|
2012-02-22
| 170.399994
| 173.169998
| 170.190002
| 172.940002
| 172.940002
| 16,676,500
| 136.259995
| 136.550003
| 135.789993
| 136.029999
| 118.138313
| 124,455,300
| 12,966.21973
| 12,977.91016
| 12,914.83008
| 12,938.66992
| 12,938.66992
| 124,200,000
| 71.849998
| 74.099998
| 70.75
| 73.849998
| 71.806305
| 1,095,900
| 1.3245
| 1.3236
| 1.3268
| 1.3211
| 1
| 122.9
| 121.5
| 123.23
| 121
| 180,940
| 1
| 105.95
| 106.02
| 106.73
| 105.62
| 1
| 57,257
| 57,171
| 57,448
| 56,856
| 60,230
| 1
| 2.002
| 2.002
| 2.002
| 2.002
| 0
| 1,725.25
| 1,690.9
| 1,729.05
| 1,690.9
| 1
| 721.5
| 709.8
| 724.2
| 708.7
| 1
| 1,525
| 79.303
| 79.2
| 79.465
| 79.08
| 22,460
| 1
| 55.580002
| 57
| 55.310001
| 56.830002
| 54.008816
| 13,146,400
| 40.5
| 40.830002
| 40.43
| 40.59
| 40.59
| 8,848,200
|
2012-02-23
| 172.690002
| 173.770004
| 172.279999
| 173.020004
| 173.020004
| 11,654,200
| 135.960007
| 136.729996
| 135.5
| 136.630005
| 118.659363
| 137,704,300
| 12,937.08008
| 12,996.08008
| 12,882.66992
| 12,984.69043
| 12,984.69043
| 120,480,000
| 73.949997
| 75.25
| 73.599998
| 74.400002
| 72.341087
| 1,031,600
| 1.3369
| 1.3245
| 1.3375
| 1.323
| 1
| 123.62
| 122.73
| 124.5
| 122.1
| 214,760
| 1
| 108.68
| 105.96
| 108.75
| 105.46
| 1
| 58,677
| 57,243
| 58,784
| 57,218
| 96,110
| 1
| 1.996
| 1.996
| 1.996
| 1.996
| 0
| 1,724.65
| 1,725.2
| 1,736.4
| 1,716.05
| 0
| 718
| 721.8
| 725.8
| 713.2
| 0
| 1,525
| 78.886
| 79.345
| 79.37
| 78.655
| 34,290
| 0
| 57.040001
| 57.709999
| 56.77
| 57.259998
| 54.417465
| 14,465,100
| 40.560001
| 41.41
| 40.349998
| 41.369999
| 41.369999
| 9,719,900
|
2012-02-24
| 172.630005
| 173.039993
| 172
| 172.229996
| 172.229996
| 9,293,700
| 136.929993
| 137.199997
| 136.630005
| 136.929993
| 118.919945
| 105,539,100
| 12,981.2002
| 13,013.82031
| 12,950.58984
| 12,982.9502
| 12,982.9502
| 89,440,000
| 75.599998
| 76.449997
| 74.800003
| 75.349998
| 73.264793
| 803,800
| 1.3457
| 1.3375
| 1.3489
| 1.3357
| 1
| 125.47
| 124.01
| 125.55
| 123.3
| 146,860
| 1
| 109.62
| 108.67
| 109.96
| 107.96
| 1
| 58,404
| 58,580
| 58,888
| 58,254
| 62,130
| 0
| 1.977
| 1.977
| 1.977
| 1.977
| 0
| 1,714
| 1,724.7
| 1,729.55
| 1,708.6
| 0
| 711.8
| 717.8
| 719.9
| 708.6
| 0
| 1,525
| 78.401
| 78.68
| 78.82
| 78.26
| 34,100
| 0
| 57.150002
| 57.290001
| 56.18
| 56.459999
| 53.657177
| 9,122,200
| 41.599998
| 42.07
| 41.299999
| 42.009998
| 42.009998
| 12,031,900
|
2012-02-27
| 172.139999
| 172.919998
| 171.580002
| 171.699997
| 171.699997
| 7,340,900
| 136.020004
| 137.529999
| 135.800003
| 137.160004
| 119.119675
| 145,728,900
| 12,981.12988
| 13,027.51953
| 12,882.58984
| 12,981.50977
| 12,981.50977
| 143,530,000
| 74.800003
| 76.949997
| 73.900002
| 76
| 73.896805
| 840,100
| 1.34
| 1.3464
| 1.3479
| 1.3365
| 0
| 124.17
| 125.25
| 125.51
| 123
| 177,940
| 0
| 107.88
| 109.68
| 109.78
| 107.28
| 0
| 58,710
| 58,540
| 58,850
| 58,311
| 51,460
| 1
| 1.925
| 1.925
| 1.925
| 1.925
| 0
| 1,704.6
| 1,717.6
| 1,718.9
| 1,693.4
| 0
| 705.3
| 711.2
| 716.55
| 702.5
| 0
| 1,525
| 78.578
| 78.45
| 78.715
| 78.4
| 34,100
| 1
| 56.27
| 56.639999
| 55.73
| 56.060001
| 53.277035
| 8,395,400
| 41.529999
| 41.849998
| 41.029999
| 41.18
| 41.18
| 11,337,500
|
2012-02-28
| 172.839996
| 174
| 172.600006
| 173.490005
| 173.490005
| 12,413,000
| 137.199997
| 137.720001
| 136.929993
| 137.559998
| 119.467079
| 129,355,900
| 12,976.74023
| 13,021.50977
| 12,952.82031
| 13,005.12012
| 13,005.12012
| 114,490,000
| 76.5
| 77.75
| 76
| 77.599998
| 75.45253
| 837,000
| 1.347
| 1.3396
| 1.3472
| 1.3388
| 1
| 121.55
| 123.39
| 123.95
| 121.5
| 195,250
| 0
| 106.49
| 107.96
| 108.8
| 106.31
| 0
| 60,883
| 58,560
| 61,119
| 58,525
| 88,430
| 1
| 1.941
| 1.941
| 1.941
| 1.941
| 1
| 1,724.2
| 1,704.55
| 1,728.35
| 1,695.05
| 1
| 723.6
| 705.1
| 725.5
| 703.5
| 1
| 1,525
| 78.3
| 78.55
| 78.64
| 78.22
| 27,920
| 0
| 56.549999
| 57.439999
| 56.200001
| 57.330002
| 54.483997
| 15,019,900
| 41.369999
| 41.610001
| 40.66
| 40.790001
| 40.790001
| 9,943,300
|
2012-02-29
| 173.190002
| 173.589996
| 164
| 164.289993
| 164.289993
| 44,149,000
| 137.759995
| 138.190002
| 136.539993
| 137.020004
| 118.998093
| 185,934,700
| 13,005.41992
| 13,055.75
| 12,929.66016
| 12,952.07031
| 12,952.07031
| 182,460,000
| 77.900002
| 78.699997
| 74.25
| 76.550003
| 74.43158
| 1,525,800
| 1.3326
| 1.3466
| 1.3487
| 1.3315
| 0
| 122.66
| 121.61
| 123.2
| 120.5
| 243,680
| 1
| 106.91
| 106.47
| 107.44
| 104.84
| 1
| 57,783
| 60,687
| 61,488
| 57,230
| 85,150
| 0
| 1.974
| 1.974
| 1.974
| 1.974
| 1
| 1,678.35
| 1,724.65
| 1,738.85
| 1,677.2
| 0
| 706.65
| 719.95
| 721.95
| 700
| 0
| 1,525
| 78.794
| 78.22
| 78.93
| 78.12
| 36,180
| 1
| 57.509998
| 57.91
| 54.869999
| 55.400002
| 52.649803
| 34,053,800
| 40.849998
| 41.07
| 40.099998
| 40.919998
| 40.919998
| 19,797,400
|
2012-03-01
| 166.100006
| 167.720001
| 165.75
| 166.610001
| 166.610001
| 19,200,700
| 137.309998
| 137.990005
| 136.929993
| 137.729996
| 119.614723
| 145,023,500
| 12,952.29004
| 13,032.66992
| 12,943.05957
| 12,980.29981
| 12,980.29981
| 139,670,000
| 76.75
| 77.849998
| 75.699997
| 77
| 74.869125
| 683,100
| 1.3312
| 1.3327
| 1.3357
| 1.3281
| 0
| 126.2
| 123
| 128.4
| 122.49
| 260,750
| 1
| 108.6
| 106.82
| 110.56
| 106.56
| 1
| 58,332
| 58,226
| 58,771
| 57,120
| 5,100
| 1
| 2.03
| 2.03
| 2.03
| 2.03
| 1
| 1,705.7
| 1,677.55
| 1,706
| 1,677.55
| 1
| 716
| 704.5
| 719.5
| 699.3
| 1
| 1,525
| 78.834
| 78.8
| 78.995
| 78.69
| 20,820
| 1
| 55.540001
| 56.380001
| 55.209999
| 55.889999
| 53.115479
| 15,032,900
| 41.139999
| 42.299999
| 40.82
| 41.75
| 41.75
| 24,575,900
|
2012-03-02
| 166.229996
| 166.830002
| 165.630005
| 166.339996
| 166.339996
| 9,298,100
| 137.639999
| 137.820007
| 137
| 137.309998
| 119.249947
| 120,638,300
| 12,980.75
| 12,997.50977
| 12,927.76953
| 12,977.57031
| 12,977.57031
| 93,900,000
| 76.550003
| 76.949997
| 74.300003
| 74.5
| 72.438309
| 619,500
| 1.3203
| 1.3314
| 1.3335
| 1.3188
| 0
| 123.65
| 126.16
| 126.16
| 123.12
| 196,630
| 0
| 106.51
| 108.76
| 109.04
| 105.81
| 0
| 58,056
| 58,220
| 59,376
| 57,701
| 690
| 0
| 1.979
| 1.979
| 1.979
| 1.979
| 0
| 1,700.6
| 1,705.95
| 1,714.75
| 1,689.15
| 0
| 710.8
| 714.55
| 719.6
| 713
| 0
| 1,525
| 79.462
| 78.825
| 79.515
| 78.79
| 30,120
| 1
| 55.389999
| 55.529999
| 54.509998
| 54.790001
| 52.070087
| 12,757,700
| 41.279999
| 41.32
| 40.48
| 40.77
| 40.77
| 15,442,200
|
2012-03-05
| 165.770004
| 165.910004
| 164.550003
| 165.649994
| 165.649994
| 12,071,400
| 137.100006
| 137.199997
| 136.279999
| 136.75
| 118.763596
| 140,765,000
| 12,977.33984
| 12,977.33984
| 12,883.91016
| 12,962.80957
| 12,962.80957
| 108,630,000
| 73.900002
| 74.050003
| 70.5
| 71.400002
| 69.42411
| 822,700
| 1.3218
| 1.319
| 1.3241
| 1.3159
| 1
| 123.8
| 123.37
| 124.66
| 122.66
| 166,570
| 1
| 107.13
| 106.76
| 107.43
| 105.51
| 1
| 56,994
| 58,204
| 58,399
| 56,810
| 440
| 0
| 2.007
| 2.007
| 2.007
| 2.007
| 1
| 1,667.7
| 1,699.15
| 1,699.4
| 1,656.15
| 0
| 707.4
| 713.8
| 715.1
| 704.6
| 0
| 1,525
| 79.365
| 79.515
| 79.64
| 79.285
| 19,120
| 0
| 54.34
| 54.439999
| 53.220001
| 53.619999
| 50.95816
| 13,539,600
| 40.93
| 40.990002
| 40.57
| 40.970001
| 40.970001
| 7,398,900
|
2012-03-06
| 162.149994
| 162.809998
| 161.779999
| 162.699997
| 162.699997
| 15,533,200
| 135.350006
| 135.429993
| 134.360001
| 134.75
| 117.02668
| 202,129,900
| 12,958.65039
| 12,958.73047
| 12,734.86035
| 12,759.15039
| 12,759.15039
| 142,330,000
| 69.400002
| 70.5
| 68.449997
| 70.449997
| 68.500389
| 772,200
| 1.3115
| 1.322
| 1.3227
| 1.3102
| 0
| 121.98
| 124.39
| 124.39
| 121.59
| 233,270
| 0
| 104.98
| 107.12
| 107.36
| 104.53
| 0
| 57,708
| 58,770
| 58,938
| 57,370
| 89,920
| 1
| 1.95
| 1.95
| 1.95
| 1.95
| 0
| 1,619.15
| 1,667.65
| 1,672
| 1,606.05
| 0
| 670
| 685
| 685
| 665.2
| 0
| 1,525
| 79.926
| 79.37
| 79.935
| 79.345
| 28,180
| 1
| 52.549999
| 52.580002
| 51.639999
| 52.470001
| 49.865253
| 20,943,600
| 40.099998
| 40.400002
| 39.970001
| 40.130001
| 40.130001
| 10,091,800
|
2012-03-07
| 162.759995
| 164.020004
| 162.509995
| 163.630005
| 163.630005
| 9,553,300
| 135.059998
| 135.910004
| 134.929993
| 135.690002
| 117.843025
| 143,692,200
| 12,756.12012
| 12,857.73047
| 12,751.50977
| 12,837.33008
| 12,837.33008
| 175,110,000
| 70.25
| 70.900002
| 69
| 70.599998
| 68.646248
| 657,600
| 1.315
| 1.3116
| 1.3165
| 1.3096
| 1
| 124.12
| 122.19
| 124.45
| 121.99
| 199,250
| 1
| 106.16
| 104.94
| 106.55
| 104.35
| 1
| 58,464
| 57,989
| 58,620
| 57,622
| 59,480
| 1
| 1.972
| 1.972
| 1.972
| 1.972
| 1
| 1,634.3
| 1,618.8
| 1,634.7
| 1,611.15
| 1
| 687.4
| 668
| 688
| 667.3
| 1
| 1,525
| 79.763
| 79.83
| 79.98
| 79.645
| 25,370
| 0
| 52.580002
| 52.919998
| 51.93
| 52.669998
| 50.055317
| 11,751,800
| 40.029999
| 40.740002
| 39.91
| 40.610001
| 40.610001
| 8,874,300
|
2012-03-08
| 164.740005
| 165.550003
| 164.050003
| 165.279999
| 165.279999
| 8,858,200
| 136.520004
| 137.320007
| 136.240005
| 137.039993
| 119.015457
| 116,968,900
| 12,835.53027
| 12,937.19043
| 12,835.53027
| 12,907.94043
| 12,907.94043
| 103,530,000
| 71.849998
| 71.949997
| 70.400002
| 70.650002
| 68.69487
| 554,900
| 1.3271
| 1.3147
| 1.3292
| 1.3134
| 1
| 125.44
| 124.05
| 126.34
| 123.8
| 191,530
| 1
| 106.84
| 106.25
| 107.21
| 105.84
| 1
| 58,775
| 58,430
| 59,165
| 58,315
| 35,630
| 1
| 2.016
| 2.016
| 2.016
| 2.016
| 1
| 1,664.4
| 1,634.45
| 1,664.7
| 1,630.5
| 1
| 697.4
| 696.4
| 702.2
| 688.7
| 1
| 1,525
| 79.179
| 79.785
| 79.815
| 79.1
| 24,710
| 0
| 53.23
| 53.709999
| 52.470001
| 53.32
| 50.673054
| 9,950,500
| 40.68
| 41
| 40.48
| 40.82
| 40.82
| 7,290,600
|
2012-03-09
| 163.639999
| 166.570007
| 163.25
| 166.380005
| 166.380005
| 13,698,200
| 137.300003
| 137.929993
| 137.130005
| 137.570007
| 119.475792
| 122,836,800
| 12,908.62012
| 12,968.79004
| 12,906.42969
| 12,922.01953
| 12,922.01953
| 103,240,000
| 70.75
| 72.5
| 70.25
| 71.050003
| 69.083786
| 652,300
| 1.3114
| 1.3281
| 1.3283
| 1.3096
| 0
| 125.98
| 125.48
| 126.37
| 124.69
| 140,590
| 1
| 107.43
| 106.92
| 108.21
| 106.14
| 1
| 59,221
| 58,950
| 59,370
| 57,567
| 82,970
| 1
| 2.03
| 2.03
| 2.03
| 2.03
| 1
| 1,686.15
| 1,664.45
| 1,686.9
| 1,649.35
| 1
| 708.2
| 702.5
| 702.5
| 702.5
| 1
| 1,525
| 80.084
| 79.225
| 80.095
| 79.195
| 28,390
| 1
| 52.950001
| 53.939999
| 52.639999
| 53.240002
| 50.597027
| 8,384,800
| 40.810001
| 41.360001
| 40.740002
| 41.09
| 41.09
| 7,487,200
|
2012-03-12
| 165.330002
| 165.580002
| 164.399994
| 165.070007
| 165.070007
| 6,523,800
| 137.550003
| 137.759995
| 137.089996
| 137.580002
| 119.484436
| 104,003,500
| 12,920.58008
| 12,976.36035
| 12,919.98047
| 12,959.70996
| 12,959.70996
| 100,000,000
| 70.699997
| 71.599998
| 69.949997
| 71.050003
| 69.083786
| 594,500
| 1.3155
| 1.3112
| 1.316
| 1.3079
| 1
| 125.34
| 125.84
| 125.98
| 124.2
| 151,690
| 0
| 106.57
| 107.51
| 107.57
| 105.39
| 0
| 58,392
| 58,980
| 59,173
| 58,222
| 67,150
| 0
| 2.037
| 2.037
| 2.037
| 2.037
| 1
| 1,696.95
| 1,690.4
| 1,707.2
| 1,674.6
| 1
| 702.75
| 703.55
| 704
| 703.55
| 0
| 1,525
| 79.913
| 80.025
| 80.16
| 79.845
| 22,990
| 0
| 52.950001
| 53.240002
| 52.220001
| 52.369999
| 49.770214
| 8,761,400
| 40.560001
| 40.759998
| 40.299999
| 40.700001
| 40.700001
| 5,160,600
|
2012-03-13
| 163.940002
| 165.410004
| 161.429993
| 162.300003
| 162.300003
| 20,047,000
| 138.320007
| 140.130005
| 138.089996
| 140.059998
| 121.638229
| 184,090,500
| 12,953.2002
| 13,180.40039
| 12,953.12988
| 13,177.67969
| 13,177.67969
| 163,130,000
| 70.050003
| 72.25
| 70.050003
| 70.75
| 68.792084
| 591,100
| 1.3084
| 1.315
| 1.3193
| 1.3052
| 0
| 126.22
| 125.5
| 126.79
| 125
| 133,720
| 1
| 106.71
| 106.56
| 107.36
| 105.68
| 1
| 58,259
| 58,479
| 58,666
| 57,815
| 68,020
| 0
| 2.126
| 2.126
| 2.126
| 2.126
| 1
| 1,692.9
| 1,697.2
| 1,704.25
| 1,684.15
| 0
| 707.6
| 701.5
| 710.6
| 698
| 1
| 1,525
| 80.21
| 79.82
| 80.345
| 79.69
| 38,080
| 1
| 52.209999
| 52.860001
| 51.790001
| 52.110001
| 49.523121
| 13,602,500
| 40.580002
| 41.060001
| 40.439999
| 40.830002
| 40.830002
| 7,147,000
|
2012-03-14
| 159.610001
| 160.580002
| 158.800003
| 159.570007
| 159.570007
| 28,822,100
| 140.100006
| 140.449997
| 139.479996
| 139.910004
| 121.50798
| 145,163,600
| 13,177.15039
| 13,221.26953
| 13,166.25
| 13,194.09961
| 13,194.09961
| 163,610,000
| 69.25
| 69.550003
| 66.25
| 67.199997
| 65.34034
| 1,258,700
| 1.3029
| 1.3078
| 1.3092
| 1.301
| 0
| 124.97
| 126.12
| 126.68
| 124.64
| 106,670
| 0
| 105.55
| 106.7
| 107.03
| 105.13
| 0
| 57,236
| 58,200
| 58,200
| 57,027
| 79,300
| 0
| 2.274
| 2.274
| 2.274
| 2.274
| 1
| 1,673.35
| 1,693.45
| 1,705.45
| 1,662.45
| 0
| 699.2
| 707.7
| 710.6
| 692.5
| 0
| 1,500
| 80.536
| 80.15
| 80.62
| 80.135
| 38,980
| 1
| 51.349998
| 51.349998
| 49.68
| 50.119999
| 47.631908
| 24,309,200
| 40.669998
| 40.939999
| 40.220001
| 40.41
| 40.41
| 8,743,000
|
2012-03-15
| 159.729996
| 161.979996
| 159.279999
| 161.080002
| 161.080002
| 12,689,300
| 140.119995
| 140.779999
| 139.759995
| 140.720001
| 122.211433
| 165,118,500
| 13,192.96973
| 13,253.50977
| 13,170.19043
| 13,252.75977
| 13,252.75977
| 161,650,000
| 67
| 68.599998
| 67
| 67.300003
| 65.437553
| 784,300
| 1.3083
| 1.303
| 1.312
| 1.3003
| 1
| 123.55
| 125.12
| 125.35
| 120.97
| 20,330
| 0
| 105.45
| 105.54
| 106.22
| 103.82
| 0
| 57,979
| 57,000
| 58,084
| 56,835
| 63,690
| 1
| 2.279
| 2.279
| 2.279
| 2.279
| 1
| 1,687.95
| 1,673.15
| 1,691.8
| 1,661.55
| 1
| 708.4
| 689.55
| 695.75
| 689
| 1
| 1,500
| 80.136
| 80.63
| 80.725
| 80.025
| 22,100
| 0
| 50.23
| 50.939999
| 49.919998
| 50.139999
| 47.650917
| 11,196,700
| 40.41
| 40.560001
| 39.700001
| 40.279999
| 40.279999
| 27,314,800
|
2012-03-16
| 160.080002
| 161.539993
| 159.919998
| 161.300003
| 161.300003
| 12,549,200
| 140.360001
| 140.479996
| 140
| 140.300003
| 122.380676
| 152,893,500
| 13,253.50977
| 13,289.08008
| 13,231.4502
| 13,232.62012
| 13,232.62012
| 392,620,000
| 67.150002
| 67.5
| 65.699997
| 66.75
| 64.902779
| 1,745,300
| 1.3175
| 1.3083
| 1.3189
| 1.3048
| 1
| 125.81
| 122.55
| 126.16
| 122.45
| 159,880
| 1
| 107.17
| 105.45
| 107.36
| 105.14
| 1
| 57,254
| 57,944
| 58,684
| 56,673
| 81,880
| 0
| 2.298
| 2.298
| 2.298
| 2.298
| 1
| 1,672.4
| 1,688.35
| 1,693.35
| 1,664.35
| 0
| 701.9
| 707.1
| 708.2
| 697.7
| 0
| 1,475
| 79.734
| 80.23
| 80.385
| 79.73
| 21,960
| 0
| 49.950001
| 50.310001
| 49.799999
| 49.93
| 47.451344
| 11,395,500
| 40.43
| 41.169998
| 40.34
| 41.029999
| 41.029999
| 8,612,400
|
2012-03-19
| 160.850006
| 162.300003
| 160.720001
| 161.589996
| 161.589996
| 9,920,800
| 140.210007
| 141.279999
| 140.110001
| 140.850006
| 122.860443
| 125,291,100
| 13,231.94043
| 13,269.70996
| 13,208.62988
| 13,239.12988
| 13,239.12988
| 147,120,000
| 67.449997
| 67.650002
| 66
| 66.050003
| 64.222168
| 576,800
| 1.3241
| 1.318
| 1.3266
| 1.3142
| 1
| 125.71
| 125.6
| 126.05
| 124.82
| 128,750
| 0
| 107.86
| 107.2
| 108.26
| 106.57
| 1
| 57,505
| 57,349
| 57,750
| 56,838
| 47,060
| 1
| 2.375
| 2.375
| 2.375
| 2.375
| 1
| 1,679.75
| 1,678.8
| 1,686.1
| 1,671.2
| 1
| 707.6
| 701.4
| 709
| 698.3
| 1
| 1,475
| 79.712
| 80.065
| 80.185
| 79.605
| 20,190
| 0
| 50.07
| 50.52
| 49.59
| 49.599998
| 47.137726
| 11,432,600
| 41.189999
| 41.380001
| 41.060001
| 41.290001
| 41.290001
| 5,793,500
|
2012-03-20
| 160.199997
| 161.080002
| 159.770004
| 160.130005
| 160.130005
| 11,643,700
| 140.050003
| 140.610001
| 139.639999
| 140.440002
| 122.5028
| 121,729,700
| 13,238.4502
| 13,238.4502
| 13,123.37988
| 13,170.19043
| 13,170.19043
| 131,660,000
| 65.150002
| 66.449997
| 64.150002
| 65.599998
| 63.784607
| 906,000
| 1.3225
| 1.3239
| 1.3253
| 1.3172
| 0
| 124.12
| 125.27
| 125.44
| 123.2
| 185,590
| 0
| 105.67
| 108.42
| 108.51
| 105.95
| 0
| 56,466
| 57,395
| 57,395
| 56,300
| 65,600
| 0
| 2.363
| 2.363
| 2.363
| 2.363
| 0
| 1,656.45
| 1,679.75
| 1,680.85
| 1,647.8
| 0
| 695.6
| 707.8
| 708.5
| 692.7
| 0
| 1,475
| 79.825
| 79.755
| 80.1
| 79.685
| 13,890
| 1
| 48.990002
| 49.990002
| 48.419998
| 49.860001
| 47.384819
| 15,287,200
| 40.779999
| 40.799999
| 40.23
| 40.43
| 40.43
| 9,727,300
|
2012-03-21
| 160.630005
| 161.479996
| 160.149994
| 160.210007
| 160.210007
| 6,672,700
| 140.520004
| 140.649994
| 139.919998
| 140.210007
| 122.302139
| 122,388,400
| 13,170.79004
| 13,190.01953
| 13,112.92969
| 13,124.62012
| 13,124.62012
| 124,860,000
| 66.150002
| 66.5
| 65.300003
| 65.550003
| 63.735989
| 779,300
| 1.3212
| 1.3224
| 1.3285
| 1.3178
| 0
| 124.2
| 124.21
| 124.8
| 123.76
| 152,410
| 1
| 106.91
| 106.34
| 107.66
| 106.08
| 1
| 56,851
| 56,655
| 57,075
| 56,510
| 63,580
| 1
| 2.296
| 2.296
| 2.296
| 2.296
| 0
| 1,640.95
| 1,656.5
| 1,664.05
| 1,635.7
| 0
| 687.15
| 690.5
| 687.15
| 690.5
| 0
| 1,475
| 79.896
| 79.805
| 80.07
| 79.53
| 15,860
| 1
| 50.27
| 50.5
| 49.720001
| 49.759998
| 47.28978
| 14,024,800
| 40.529999
| 40.970001
| 40.43
| 40.66
| 40.66
| 8,419,200
|
2012-03-22
| 158.199997
| 159.710007
| 158.130005
| 159.570007
| 159.570007
| 11,107,700
| 139.179993
| 139.550003
| 138.740005
| 139.199997
| 121.421143
| 135,216,700
| 13,124.40039
| 13,124.46973
| 13,017.41992
| 13,046.13965
| 13,046.13965
| 122,060,000
| 64
| 65.150002
| 63.75
| 64.400002
| 62.617817
| 692,500
| 1.3198
| 1.321
| 1.3256
| 1.3135
| 0
| 123.14
| 124.04
| 124.25
| 122.3
| 189,190
| 0
| 105.59
| 106.81
| 107.12
| 104.5
| 0
| 56,302
| 56,960
| 56,982
| 55,901
| 80,660
| 0
| 2.282
| 2.282
| 2.282
| 2.282
| 0
| 1,624.15
| 1,641.15
| 1,644.65
| 1,604.15
| 0
| 649.55
| 663
| 663
| 660.65
| 0
| 1,475
| 79.998
| 79.77
| 80.195
| 79.65
| 21,990
| 1
| 48.759998
| 49.130001
| 48.450001
| 48.75
| 46.329918
| 11,460,500
| 39.900002
| 40.18
| 39.779999
| 40.139999
| 40.139999
| 10,619,600
|
2012-03-23
| 160.880005
| 161.880005
| 160.520004
| 161.529999
| 161.529999
| 10,689,000
| 139.320007
| 139.809998
| 138.550003
| 139.649994
| 121.813698
| 120,521,000
| 13,045.99023
| 13,099.91016
| 13,002.76953
| 13,080.73047
| 13,080.73047
| 129,930,000
| 64.75
| 67.75
| 64.150002
| 67
| 65.145866
| 887,900
| 1.3273
| 1.3198
| 1.3295
| 1.319
| 1
| 125.13
| 123.3
| 127.06
| 123.1
| 207,430
| 1
| 106.75
| 105.53
| 108.25
| 105.16
| 1
| 57,203
| 56,401
| 57,275
| 56,223
| 59,430
| 1
| 2.233
| 2.233
| 2.233
| 2.233
| 0
| 1,627.5
| 1,624.4
| 1,637.4
| 1,614.9
| 1
| 658.4
| 659.6
| 659.65
| 659.6
| 1
| 1,450
| 79.576
| 79.895
| 80.01
| 79.325
| 24,700
| 0
| 49.080002
| 50.060001
| 48.830002
| 49.759998
| 47.28978
| 14,594,200
| 40.209999
| 41.209999
| 40.040001
| 40.689999
| 40.689999
| 17,600,400
|
2012-03-26
| 163.169998
| 164.539993
| 162.949997
| 164.399994
| 164.399994
| 13,226,700
| 140.649994
| 141.610001
| 140.600006
| 141.610001
| 123.523338
| 120,164,000
| 13,082.62012
| 13,243.86035
| 13,082.38965
| 13,241.62988
| 13,241.62988
| 122,080,000
| 68.5
| 69.599998
| 67.949997
| 68.099998
| 66.215431
| 836,100
| 1.3358
| 1.3272
| 1.3368
| 1.3191
| 1
| 125.65
| 125.04
| 125.89
| 124.58
| 128,770
| 1
| 107.11
| 106.81
| 107.33
| 106.2
| 1
| 57,731
| 57,056
| 57,930
| 57,040
| 53,550
| 1
| 2.253
| 2.253
| 2.253
| 2.253
| 1
| 1,654.35
| 1,640.05
| 1,654.6
| 1,624.5
| 1
| 667.25
| 662.15
| 664.55
| 662.15
| 1
| 1,450
| 79.179
| 79.495
| 79.94
| 79.06
| 19,120
| 0
| 50.810001
| 50.950001
| 50.200001
| 50.630001
| 48.1166
| 12,638,700
| 40.709999
| 40.84
| 40.580002
| 40.77
| 40.77
| 4,348,200
|
2012-03-27
| 164.520004
| 164.889999
| 163.130005
| 163.240005
| 163.240005
| 10,908,700
| 141.740005
| 141.830002
| 141.080002
| 141.169998
| 123.139542
| 119,868,500
| 13,242.08984
| 13,264.98047
| 13,194.33008
| 13,197.73047
| 13,197.73047
| 129,280,000
| 68.699997
| 68.699997
| 67.349998
| 67.5
| 65.632027
| 855,000
| 1.3318
| 1.3354
| 1.3386
| 1.3311
| 0
| 125.54
| 125.74
| 126.18
| 124.91
| 211,600
| 0
| 106.77
| 107.09
| 107.73
| 106.52
| 0
| 57,405
| 57,750
| 57,949
| 57,330
| 53,630
| 0
| 2.187
| 2.187
| 2.187
| 2.187
| 0
| 1,656.75
| 1,655.45
| 1,671.65
| 1,655.45
| 1
| 662.1
| 660
| 661
| 657
| 0
| 1,425
| 79.222
| 79.125
| 79.345
| 78.93
| 20,780
| 1
| 50.84
| 50.860001
| 49.799999
| 49.91
| 47.432335
| 10,166,200
| 40.849998
| 41
| 40.540001
| 40.709999
| 40.709999
| 7,460,100
|
2012-03-28
| 162.710007
| 162.979996
| 160.660004
| 161.509995
| 161.509995
| 11,008,200
| 141.100006
| 141.320007
| 139.639999
| 140.470001
| 122.528969
| 148,562,100
| 13,195.38965
| 13,212.63965
| 13,069.25977
| 13,126.20996
| 13,126.20996
| 141,540,000
| 67
| 67.599998
| 65.349998
| 66.199997
| 64.368011
| 483,600
| 1.3317
| 1.3318
| 1.3376
| 1.3277
| 0
| 124.16
| 125.18
| 125.18
| 123.53
| 212,670
| 0
| 105.55
| 106.83
| 106.96
| 104.69
| 0
| 56,578
| 57,341
| 57,395
| 56,467
| 60,340
| 0
| 2.201
| 2.201
| 2.201
| 2.201
| 1
| 1,641.75
| 1,656.4
| 1,656.95
| 1,634.75
| 0
| 646.4
| 644.8
| 644.8
| 644.7
| 0
| 1,425
| 79.299
| 79.29
| 79.515
| 79.05
| 27,630
| 1
| 49.650002
| 49.75
| 48.630001
| 48.93
| 46.500984
| 14,557,900
| 40.130001
| 40.200001
| 39.849998
| 40.189999
| 40.189999
| 9,820,600
|
2012-03-29
| 161.139999
| 161.460007
| 159.809998
| 161.279999
| 161.279999
| 11,026,900
| 139.639999
| 140.490005
| 139.089996
| 140.229996
| 122.319626
| 164,963,700
| 13,125.99023
| 13,151.57031
| 13,032.66992
| 13,145.82031
| 13,145.82031
| 136,250,000
| 65.800003
| 67.150002
| 64.650002
| 67
| 65.145866
| 689,200
| 1.3302
| 1.3316
| 1.3346
| 1.3251
| 0
| 122.39
| 124.23
| 124.64
| 121.37
| 224,420
| 0
| 103.28
| 105.59
| 105.71
| 102.13
| 0
| 56,771
| 56,682
| 56,884
| 56,401
| 55,080
| 1
| 2.159
| 2.159
| 2.159
| 2.159
| 0
| 1,637.15
| 1,641.85
| 1,649.7
| 1,626.25
| 0
| 646.9
| 648.8
| 655
| 641.7
| 1
| 1,400
| 79.357
| 79.275
| 79.53
| 79.125
| 19,450
| 1
| 48.759998
| 49.09
| 48.049999
| 49.060001
| 46.624531
| 12,259,600
| 40.029999
| 40.119999
| 38.869999
| 39.290001
| 39.290001
| 12,803,900
|
2012-03-30
| 161.669998
| 162.330002
| 161.220001
| 162.119995
| 162.119995
| 7,534,000
| 140.919998
| 141.050003
| 140.050003
| 140.809998
| 122.825531
| 135,486,800
| 13,147.94043
| 13,224.49023
| 13,147.78027
| 13,212.04004
| 13,212.04004
| 171,190,000
| 67.449997
| 68.900002
| 67.449997
| 68.699997
| 66.79882
| 605,400
| 1.3344
| 1.3299
| 1.3377
| 1.3296
| 1
| 122.88
| 122.6
| 124.07
| 122.58
| 185,190
| 1
| 102.93
| 103.3
| 104.16
| 102.78
| 0
| 56,909
| 56,825
| 57,222
| 56,727
| 41,100
| 1
| 2.214
| 2.214
| 2.214
| 2.214
| 1
| 1,643.15
| 1,637
| 1,652.2
| 1,628.05
| 1
| 654.2
| 646.8
| 656.2
| 643.7
| 1
| 1,400
| 79.138
| 79.225
| 79.225
| 78.87
| 24,070
| 0
| 49.619999
| 49.630001
| 48.810001
| 49.540001
| 47.080704
| 9,890,400
| 39.380001
| 39.630001
| 39.119999
| 39.23
| 39.23
| 5,883,800
|
2012-04-02
| 161.960007
| 163.559998
| 161.809998
| 162.940002
| 162.940002
| 7,541,700
| 140.639999
| 142.210007
| 140.360001
| 141.839996
| 123.723953
| 151,741,100
| 13,211.36035
| 13,297.11035
| 13,153.69043
| 13,264.49023
| 13,264.49023
| 108,790,000
| 68.650002
| 70.300003
| 68.25
| 70.25
| 68.305931
| 654,500
| 1.3323
| 1.3359
| 1.3382
| 1.3277
| 0
| 125.43
| 122.94
| 125.63
| 121.7
| 229,530
| 1
| 105.05
| 103.28
| 105.5
| 102.07
| 1
| 57,595
| 56,899
| 57,737
| 56,686
| 48,940
| 1
| 2.18
| 2.18
| 2.18
| 2.18
| 0
| 1,657.35
| 1,650
| 1,659.7
| 1,640.55
| 1
| 655.9
| 654.3
| 666.3
| 653.9
| 1
| 1,400
| 78.963
| 79.035
| 79.275
| 78.92
| 19,340
| 0
| 49.540001
| 50.759998
| 49.419998
| 50.389999
| 47.888508
| 13,114,500
| 38.93
| 40.130001
| 38.880001
| 40.029999
| 40.029999
| 7,676,900
|
2012-04-03
| 163.229996
| 163.229996
| 159.169998
| 159.889999
| 159.889999
| 16,822,300
| 141.639999
| 141.880005
| 140.429993
| 141.259995
| 123.218033
| 155,806,700
| 13,258.95996
| 13,265.36035
| 13,131.20996
| 13,199.54981
| 13,199.54981
| 123,980,000
| 70.349998
| 70.349998
| 68.150002
| 68.550003
| 66.652977
| 1,338,900
| 1.3234
| 1.332
| 1.3368
| 1.3213
| 0
| 124.86
| 125.3
| 125.97
| 124.3
| 197,650
| 0
| 104.06
| 105.06
| 105.19
| 103.6
| 0
| 57,567
| 57,550
| 57,695
| 57,103
| 52,880
| 0
| 2.293
| 2.293
| 2.293
| 2.293
| 1
| 1,646.45
| 1,657.4
| 1,670.8
| 1,642.4
| 0
| 653.7
| 656.5
| 664.3
| 651.5
| 0
| 1,400
| 79.641
| 78.9
| 79.655
| 78.795
| 28,230
| 1
| 50.470001
| 50.470001
| 48.349998
| 48.75
| 46.329918
| 17,390,400
| 39.950001
| 40.02
| 39.43
| 39.66
| 39.66
| 5,029,200
|
2012-04-04
| 157.699997
| 158.029999
| 156.580002
| 157.210007
| 157.210007
| 15,975,600
| 140.220001
| 140.339996
| 139.339996
| 139.860001
| 121.996834
| 146,896,000
| 13,198.19043
| 13,198.19043
| 13,020.86035
| 13,074.75
| 13,074.75
| 125,000,000
| 66.5
| 66.849998
| 63.950001
| 65.099998
| 63.298443
| 1,042,500
| 1.3142
| 1.3232
| 1.3238
| 1.3106
| 0
| 122.34
| 124.88
| 124.99
| 122.3
| 250,190
| 0
| 102.04
| 104.1
| 104.13
| 101.09
| 0
| 55,385
| 57,480
| 57,480
| 55,027
| 96,340
| 0
| 2.223
| 2.223
| 2.223
| 2.223
| 0
| 1,603.05
| 1,645.65
| 1,648.45
| 1,598.05
| 0
| 634.6
| 653.6
| 656.5
| 631
| 0
| 1,400
| 79.949
| 79.565
| 80.095
| 79.54
| 22,840
| 1
| 47.73
| 47.77
| 46.009998
| 46.709999
| 44.391193
| 27,237,700
| 39.119999
| 39.23
| 38.470001
| 38.84
| 38.84
| 8,693,400
|
2012-04-05
| 157.869995
| 158.679993
| 157.779999
| 158.309998
| 158.309998
| 8,967,700
| 139.380005
| 140.199997
| 139.259995
| 139.789993
| 121.935814
| 137,439,400
| 13,067.17969
| 13,088.11035
| 13,012.45996
| 13,060.13965
| 13,060.13965
| 109,530,000
| 65.699997
| 67.150002
| 63.950001
| 64.199997
| 62.423344
| 764,500
| 1.3064
| 1.314
| 1.3165
| 1.3034
| 0
| 123.43
| 122.54
| 123.54
| 121.8
| 183,560
| 1
| 103.24
| 101.97
| 103.41
| 101.38
| 1
| 55,976
| 55,390
| 56,135
| 55,390
| 38,630
| 1
| 2.18
| 2.18
| 2.18
| 2.18
| 0
| 1,607.5
| 1,602.35
| 1,610.95
| 1,589.85
| 1
| 645.7
| 634.5
| 647
| 629.7
| 1
| 1,375
| 80.293
| 79.915
| 80.365
| 79.79
| 4,130
| 1
| 46.950001
| 47.080002
| 46
| 46.200001
| 43.906509
| 11,559,200
| 38.73
| 39.349998
| 38.709999
| 39.259998
| 39.259998
| 4,258,300
|
2012-04-09
| 159.720001
| 160.009995
| 158.910004
| 159.369995
| 159.369995
| 8,245,800
| 138.029999
| 139.839996
| 137.839996
| 138.220001
| 120.56633
| 127,555,900
| 13,057.57031
| 13,057.71973
| 12,903.78027
| 12,929.58984
| 12,929.58984
| 105,580,000
| 64.449997
| 64.699997
| 63.25
| 63.75
| 61.985806
| 601,400
| 1.3102
| 1.3102
| 1.3135
| 1.3034
| 1
| 122.67
| 122.85
| 122.86
| 121.02
| 91,960
| 0
| 102.17
| 102.55
| 102.61
| 100.83
| 0
| 55,902
| 56,228
| 56,460
| 55,601
| 49,490
| 0
| 2.047
| 2.047
| 2.047
| 2.047
| 1
| 1,617.75
| 1,622.7
| 1,626.9
| 1,611.25
| 0
| 645.8
| 651
| 652.9
| 642.1
| 1
| 1,375
| 79.919
| 80.05
| 80.32
| 79.835
| 11,580
| 0
| 46.59
| 47.130001
| 46.389999
| 46.48
| 44.172607
| 9,302,200
| 38.560001
| 39.040001
| 38.360001
| 38.970001
| 38.970001
| 5,724,000
|
2012-04-10
| 159.660004
| 161.580002
| 158.470001
| 161.100006
| 161.100006
| 14,288,500
| 137.949997
| 138.339996
| 135.759995
| 135.899994
| 118.542625
| 235,360,300
| 12,929.44043
| 12,929.58984
| 12,710.55957
| 12,715.92969
| 12,715.92969
| 159,290,000
| 63.599998
| 64.25
| 62.200001
| 64.050003
| 62.277508
| 813,600
| 1.3081
| 1.3107
| 1.3145
| 1.3053
| 0
| 119.88
| 122.53
| 122.83
| 119.49
| 223,010
| 0
| 100.94
| 102.34
| 102.97
| 100.7
| 0
| 56,267
| 56,040
| 56,400
| 55,701
| 63,790
| 1
| 1.986
| 1.986
| 1.986
| 1.986
| 0
| 1,606.2
| 1,617.8
| 1,632.05
| 1,584.85
| 0
| 641.4
| 645.6
| 653.4
| 629.3
| 0
| 1,375
| 80.098
| 79.955
| 80.245
| 79.775
| 26,100
| 1
| 46.439999
| 47.189999
| 45.98
| 47.040001
| 44.704815
| 18,461,300
| 38.880001
| 39.169998
| 38.310001
| 38.509998
| 38.509998
| 6,602,000
|
2012-04-11
| 161.199997
| 161.539993
| 160.740005
| 161.070007
| 161.070007
| 10,005,400
| 137.289993
| 137.539993
| 136.75
| 137
| 119.502167
| 154,133,000
| 12,716.91992
| 12,844.82031
| 12,716.91992
| 12,805.38965
| 12,805.38965
| 125,210,000
| 65.050003
| 65.199997
| 63.950001
| 64.25
| 62.471966
| 577,800
| 1.311
| 1.3082
| 1.3157
| 1.3065
| 1
| 120.18
| 119.87
| 120.8
| 119.05
| 178,710
| 1
| 102.56
| 100.95
| 103.14
| 100.86
| 1
| 56,017
| 56,110
| 56,425
| 55,851
| 56,360
| 0
| 2.037
| 2.037
| 2.037
| 2.037
| 1
| 1,589.35
| 1,606
| 1,607.65
| 1,583
| 0
| 638
| 641.7
| 644.8
| 633
| 0
| 1,375
| 79.993
| 80.105
| 80.15
| 79.71
| 18,550
| 0
| 47.16
| 47.23
| 46.360001
| 46.490002
| 44.182117
| 10,167,900
| 38.68
| 39.23
| 38.57
| 39.009998
| 39.009998
| 8,232,700
|
2012-04-12
| 160.740005
| 163.199997
| 160.460007
| 162.699997
| 162.699997
| 9,229,900
| 137.130005
| 138.899994
| 137.029999
| 138.789993
| 121.063538
| 154,321,500
| 12,806.4502
| 12,986.95996
| 12,806.29981
| 12,986.58008
| 12,986.58008
| 119,780,000
| 65.449997
| 72.5
| 65.150002
| 72
| 70.0075
| 2,283,600
| 1.3186
| 1.3108
| 1.3213
| 1.31
| 1
| 121.71
| 120.14
| 121.92
| 119.28
| 125,980
| 1
| 103.63
| 102.56
| 104.25
| 102.4
| 1
| 56,994
| 55,988
| 57,197
| 55,901
| 70,120
| 1
| 2.056
| 2.056
| 2.056
| 2.056
| 1
| 1,609.4
| 1,589.65
| 1,609.45
| 1,582.95
| 1
| 654.8
| 638.1
| 655.3
| 637.3
| 1
| 1,375
| 79.449
| 79.92
| 79.955
| 79.365
| 25,770
| 0
| 46.459999
| 48.330002
| 46.450001
| 48.150002
| 45.759712
| 14,841,700
| 39.150002
| 39.639999
| 39.130001
| 39.439999
| 39.439999
| 5,793,600
|
2012-04-13
| 162.449997
| 162.460007
| 160.169998
| 160.850006
| 160.850006
| 10,041,000
| 138.470001
| 138.820007
| 137.009995
| 137.139999
| 119.62426
| 169,246,700
| 12,986.2002
| 12,986.34961
| 12,845.28027
| 12,849.58984
| 12,849.58984
| 140,990,000
| 72.300003
| 73.550003
| 70.550003
| 72.25
| 70.250572
| 1,576,100
| 1.3077
| 1.3186
| 1.3203
| 1.307
| 0
| 121.83
| 121.88
| 122
| 120.77
| 15,610
| 1
| 102.84
| 103.66
| 103.91
| 102.61
| 0
| 55,809
| 56,989
| 57,065
| 55,630
| 75,060
| 0
| 1.989
| 1.989
| 1.989
| 1.989
| 0
| 1,585.9
| 1,609.45
| 1,610.25
| 1,583
| 0
| 644.1
| 655.4
| 655.9
| 641.8
| 0
| 1,375
| 80.055
| 79.495
| 80.08
| 79.45
| 19,560
| 1
| 47.919998
| 48.060001
| 47.25
| 47.5
| 45.141975
| 12,925,100
| 39.25
| 39.330002
| 39.02
| 39.150002
| 39.150002
| 4,071,700
|
2012-04-16
| 160.509995
| 161.179993
| 159.529999
| 160.460007
| 160.460007
| 6,670,500
| 137.839996
| 138.039993
| 136.580002
| 137.050003
| 119.545753
| 147,825,300
| 12,850.87988
| 12,986.76953
| 12,850.79981
| 12,921.41016
| 12,921.41016
| 120,990,000
| 72.5
| 73
| 70.300003
| 71.150002
| 69.181023
| 773,600
| 1.3139
| 1.3066
| 1.3148
| 1.2994
| 1
| 118.68
| 121
| 121
| 118.2
| 232,830
| 0
| 103.17
| 102.81
| 103.38
| 101.81
| 1
| 55,920
| 55,843
| 56,199
| 55,501
| 57,360
| 0
| 1.982
| 1.982
| 1.982
| 1.982
| 0
| 1,577.15
| 1,583.05
| 1,583.3
| 1,562.8
| 0
| 652.9
| 642.7
| 653.9
| 636.7
| 1
| 1,375
| 79.732
| 80.085
| 80.345
| 79.67
| 25,310
| 0
| 47.34
| 47.740002
| 46.389999
| 46.639999
| 44.324665
| 12,576,000
| 39.130001
| 39.310001
| 38.73
| 39.18
| 39.18
| 5,762,700
|
2012-04-17
| 160.539993
| 160.960007
| 158.75
| 160.25
| 160.25
| 7,587,100
| 137.839996
| 139.360001
| 137.699997
| 139.080002
| 121.316505
| 147,877,600
| 12,921.79004
| 13,131.36035
| 12,921.79004
| 13,115.54004
| 13,115.54004
| 115,320,000
| 71.75
| 73.599998
| 71.349998
| 72.449997
| 70.445045
| 691,100
| 1.3125
| 1.3136
| 1.3174
| 1.309
| 0
| 118.78
| 118.53
| 119.34
| 117.98
| 248,480
| 1
| 104.27
| 103.17
| 105.08
| 102.67
| 1
| 56,016
| 55,870
| 56,291
| 55,666
| 59,360
| 1
| 1.996
| 1.996
| 1.996
| 1.996
| 1
| 1,584.1
| 1,576.95
| 1,588.05
| 1,566.2
| 1
| 662.2
| 653
| 664.2
| 644.6
| 1
| 1,375
| 79.627
| 79.775
| 79.94
| 79.56
| 15,480
| 0
| 46.82
| 47.709999
| 46.48
| 47.110001
| 44.771336
| 10,549,000
| 39.830002
| 39.889999
| 39.540001
| 39.639999
| 39.639999
| 5,407,300
|
2012-04-18
| 159.490005
| 160.119995
| 159.070007
| 159.309998
| 159.309998
| 7,463,000
| 138.460007
| 139.080002
| 138.380005
| 138.610001
| 120.906502
| 123,884,200
| 13,114.55957
| 13,114.55957
| 13,027.49023
| 13,032.75
| 13,032.75
| 113,520,000
| 71.949997
| 72.099998
| 70.300003
| 71.099998
| 69.132401
| 661,800
| 1.3121
| 1.3127
| 1.3142
| 1.3058
| 0
| 117.97
| 118.45
| 118.85
| 116.7
| 251,110
| 0
| 102.77
| 104.22
| 104.52
| 102.19
| 0
| 56,064
| 56,150
| 56,280
| 55,905
| 44,790
| 1
| 1.975
| 1.975
| 1.975
| 1.975
| 0
| 1,581.05
| 1,584.05
| 1,595.35
| 1,575.7
| 0
| 658.1
| 662.3
| 665
| 655.1
| 0
| 1,385
| 79.674
| 79.7
| 80.025
| 79.63
| 15,910
| 1
| 46.650002
| 47.259998
| 46.400002
| 46.630001
| 44.31517
| 10,432,800
| 39.470001
| 39.57
| 38.860001
| 39.049999
| 39.049999
| 5,135,400
|
2012-04-19
| 160
| 160.639999
| 159.020004
| 159.429993
| 159.429993
| 9,914,400
| 138.630005
| 139.149994
| 137.070007
| 137.720001
| 120.13018
| 198,666,700
| 13,028.73047
| 13,080.2002
| 12,896.82031
| 12,964.09961
| 12,964.09961
| 139,810,000
| 71.400002
| 72.599998
| 70.800003
| 71.25
| 69.278244
| 684,000
| 1.3136
| 1.3122
| 1.3166
| 1.307
| 1
| 118
| 118.15
| 119.15
| 117.68
| 204,710
| 1
| 102.64
| 102.75
| 103.23
| 101.69
| 0
| 56,576
| 56,097
| 56,899
| 55,921
| 66,210
| 1
| 1.968
| 1.968
| 1.968
| 1.968
| 0
| 1,578.8
| 1,581.45
| 1,597.05
| 1,574.35
| 0
| 666.3
| 658
| 668.6
| 652.9
| 1
| 1,385
| 79.707
| 79.725
| 79.98
| 79.515
| 19,390
| 1
| 46.950001
| 47.27
| 46.439999
| 46.610001
| 44.29615
| 10,358,700
| 39.040001
| 39.139999
| 38.669998
| 38.959999
| 38.959999
| 5,512,700
|
2012-04-20
| 159.25
| 159.910004
| 159.199997
| 159.539993
| 159.539993
| 9,148,800
| 138.330002
| 138.830002
| 137.869995
| 137.949997
| 120.330811
| 143,199,600
| 12,964.48047
| 13,082.54004
| 12,964.25
| 13,029.25977
| 13,029.25977
| 212,080,000
| 71.650002
| 72.349998
| 69.599998
| 69.800003
| 67.868378
| 510,700
| 1.3224
| 1.3137
| 1.3228
| 1.3129
| 1
| 118.76
| 118.01
| 119.69
| 117.87
| 178,700
| 1
| 102.94
| 104.01
| 105.71
| 103.89
| 1
| 56,451
| 56,510
| 56,789
| 56,307
| 38,990
| 0
| 1.959
| 1.959
| 1.959
| 1.959
| 0
| 1,581.4
| 1,578.7
| 1,586.75
| 1,572.8
| 1
| 675.9
| 666.1
| 678.7
| 659.2
| 1
| 1,385
| 79.313
| 79.675
| 79.745
| 79.225
| 23,410
| 0
| 46.73
| 47.060001
| 46.099998
| 46.119999
| 43.830482
| 10,535,400
| 39.509998
| 39.610001
| 39.119999
| 39.389999
| 39.389999
| 5,364,200
|
2012-04-23
| 158.199997
| 159.179993
| 157.880005
| 159.070007
| 159.070007
| 8,876,800
| 136.539993
| 136.910004
| 135.940002
| 136.789993
| 119.318947
| 171,844,900
| 13,028.2002
| 13,028.2002
| 12,845.58008
| 12,927.16992
| 12,927.16992
| 139,370,000
| 68.199997
| 68.349998
| 65.099998
| 65.800003
| 63.979076
| 1,327,700
| 1.3155
| 1.3192
| 1.3211
| 1.3104
| 0
| 118.71
| 118.7
| 118.91
| 117.21
| 203,510
| 0
| 103.07
| 103.83
| 103.91
| 101.83
| 1
| 55,553
| 56,307
| 56,425
| 55,303
| 69,710
| 0
| 1.94
| 1.94
| 1.94
| 1.94
| 0
| 1,560.1
| 1,584.8
| 1,584.85
| 1,553.05
| 0
| 671.6
| 677.8
| 678
| 665.1
| 0
| 1,385
| 79.536
| 79.375
| 79.775
| 79.32
| 18,450
| 1
| 45.41
| 45.450001
| 44.18
| 45.040001
| 42.8041
| 19,325,900
| 38.73
| 39.049999
| 38.549999
| 39.029999
| 39.029999
| 5,551,300
|
2012-04-24
| 159.630005
| 160.179993
| 159.289993
| 159.300003
| 159.300003
| 5,200,600
| 136.910004
| 137.660004
| 136.800003
| 137.309998
| 119.772537
| 137,484,200
| 12,927.76953
| 13,050.29981
| 12,926.49023
| 13,001.55957
| 13,001.55957
| 134,110,000
| 66.5
| 67.150002
| 65.849998
| 66.550003
| 64.708321
| 849,700
| 1.3194
| 1.3157
| 1.3218
| 1.3144
| 1
| 118.16
| 118.75
| 118.94
| 117.85
| 173,510
| 0
| 103.79
| 103.12
| 104.11
| 102.8
| 1
| 55,697
| 55,550
| 56,121
| 55,527
| 46,760
| 1
| 1.974
| 1.974
| 1.974
| 1.974
| 1
| 1,549.35
| 1,560.15
| 1,561.75
| 1,545.1
| 0
| 668.6
| 671.5
| 677.8
| 665.6
| 0
| 1,385
| 79.326
| 79.495
| 79.535
| 79.185
| 16,020
| 0
| 45.349998
| 45.470001
| 44.790001
| 45.139999
| 42.899132
| 10,375,100
| 39.369999
| 39.389999
| 39.009998
| 39.169998
| 39.169998
| 4,142,800
|
2012-04-25
| 159.479996
| 159.960007
| 157.759995
| 159.619995
| 159.619995
| 15,093,700
| 138.649994
| 139.25
| 138.529999
| 139.190002
| 121.412399
| 150,252,200
| 12,997.69043
| 13,105.7002
| 12,993.59961
| 13,090.71973
| 13,090.71973
| 135,260,000
| 67.150002
| 70.25
| 66.849998
| 69.900002
| 67.965622
| 964,900
| 1.3223
| 1.3195
| 1.3236
| 1.3174
| 1
| 119.12
| 118.38
| 119.25
| 117.45
| 242,120
| 1
| 103.95
| 103.77
| 104.57
| 103.11
| 1
| 55,194
| 55,701
| 55,797
| 54,426
| 76,820
| 0
| 1.988
| 1.988
| 1.988
| 1.988
| 1
| 1,556.1
| 1,549.25
| 1,559.25
| 1,543.15
| 1
| 662.6
| 668.7
| 672
| 652.8
| 0
| 1,385
| 79.111
| 79.295
| 79.415
| 79.075
| 20,420
| 0
| 45.470001
| 46.389999
| 45.099998
| 46.290001
| 43.992046
| 21,177,600
| 39.330002
| 39.59
| 39.040001
| 39.41
| 39.41
| 8,560,500
|
2012-04-26
| 160.460007
| 161.380005
| 160.100006
| 161.029999
| 161.029999
| 10,918,700
| 138.889999
| 140.320007
| 138.809998
| 140.160004
| 122.258545
| 136,291,600
| 13,090.11035
| 13,227.82031
| 13,075.95996
| 13,204.62012
| 13,204.62012
| 107,570,000
| 70.75
| 71.5
| 70.150002
| 71.050003
| 69.083786
| 810,400
| 1.3209
| 1.3222
| 1.3264
| 1.3199
| 0
| 119.92
| 119.05
| 120.17
| 118.78
| 225,240
| 1
| 104.16
| 103.97
| 104.94
| 103.86
| 1
| 55,924
| 55,334
| 56,048
| 55,259
| 52,290
| 1
| 1.947
| 1.947
| 1.947
| 1.947
| 0
| 1,569.35
| 1,556.4
| 1,574.2
| 1,554.6
| 1
| 668.8
| 662.7
| 674.4
| 656.4
| 1
| 1,385
| 79.001
| 79.1
| 79.17
| 78.9
| 17,260
| 0
| 46.32
| 46.450001
| 45.869999
| 46.25
| 43.954029
| 12,882,600
| 39.439999
| 39.720001
| 39.380001
| 39.529999
| 39.529999
| 5,353,300
|
2012-04-27
| 161.779999
| 161.970001
| 161.149994
| 161.380005
| 161.380005
| 8,906,600
| 140.580002
| 140.789993
| 139.800003
| 140.389999
| 122.459175
| 130,725,000
| 13,204.7002
| 13,266.67969
| 13,192.20996
| 13,228.30957
| 13,228.30957
| 110,850,000
| 71.849998
| 71.949997
| 70.900002
| 71.699997
| 69.715797
| 585,100
| 1.3255
| 1.3191
| 1.3273
| 1.3157
| 1
| 119.83
| 119.6
| 119.95
| 119.06
| 173,890
| 0
| 104.78
| 104.12
| 105.02
| 103.76
| 1
| 55,983
| 55,840
| 56,196
| 55,669
| 37,840
| 1
| 1.937
| 1.937
| 1.937
| 1.937
| 0
| 1,573.75
| 1,569.2
| 1,579.55
| 1,563.05
| 1
| 683.1
| 668.3
| 683.7
| 668.1
| 1
| 1,385
| 78.757
| 79.21
| 79.335
| 78.72
| 22,820
| 0
| 46.860001
| 47.110001
| 46.509998
| 46.799999
| 44.476723
| 9,498,400
| 39.549999
| 39.75
| 39.380001
| 39.619999
| 39.619999
| 3,845,100
|
2012-04-30
| 160.490005
| 161.880005
| 160.309998
| 161.880005
| 161.880005
| 8,007,300
| 140.110001
| 140.210007
| 139.490005
| 139.869995
| 122.005577
| 115,092,200
| 13,228.30957
| 13,228.75977
| 13,176.00977
| 13,213.62988
| 13,213.62988
| 127,870,000
| 71.099998
| 71.599998
| 70
| 70.900002
| 68.937935
| 646,500
| 1.3241
| 1.3239
| 1.3266
| 1.3207
| 0
| 119.47
| 119.7
| 119.79
| 118.73
| 174,060
| 0
| 104.88
| 104.95
| 105.17
| 103.89
| 1
| 55,318
| 55,920
| 56,036
| 54,825
| 46,310
| 0
| 1.919
| 1.919
| 1.919
| 1.919
| 0
| 1,573.8
| 1,576.45
| 1,578.45
| 1,566.6
| 0
| 683.5
| 683
| 684.8
| 675.8
| 1
| 1,385
| 78.848
| 78.79
| 78.96
| 78.685
| 19,460
| 1
| 46.369999
| 46.57
| 45.709999
| 46.389999
| 44.087078
| 9,197,900
| 39.43
| 39.810001
| 39.369999
| 39.68
| 39.68
| 4,873,200
|
2012-05-01
| 162.089996
| 162.179993
| 160.889999
| 161.320007
| 161.320007
| 7,414,800
| 139.789993
| 141.660004
| 139.630005
| 140.740005
| 122.764465
| 138,832,200
| 13,214.16016
| 13,338.66016
| 13,174.65039
| 13,279.32031
| 13,279.32031
| 123,400,000
| 71.25
| 71.400002
| 69.599998
| 70.5
| 68.549011
| 543,800
| 1.3239
| 1.3243
| 1.3285
| 1.3205
| 0
| 119.66
| 119.28
| 120.02
| 118.8
| 160,250
| 1
| 105.98
| 104.91
| 106.45
| 104.41
| 1
| 55,302
| 54,805
| 55,837
| 54,805
| 6,000
| 0
| 1.945
| 1.945
| 1.945
| 1.945
| 1
| 1,573.1
| 1,574.55
| 1,578.75
| 1,560.25
| 0
| 680
| 683.8
| 685.9
| 675.9
| 0
| 1,385
| 78.935
| 78.875
| 79.05
| 78.665
| 13,050
| 1
| 46.41
| 46.900002
| 46.119999
| 46.439999
| 44.13459
| 8,883,700
| 39.630001
| 40.290001
| 39.630001
| 40.150002
| 40.150002
| 6,059,600
|
2012-05-02
| 160.740005
| 160.779999
| 159.759995
| 160.589996
| 160.589996
| 5,632,300
| 139.919998
| 140.460007
| 139.460007
| 140.320007
| 122.398117
| 121,081,000
| 13,278.11035
| 13,278.11035
| 13,192.20996
| 13,268.57031
| 13,268.57031
| 100,770,000
| 69.699997
| 70
| 68.650002
| 69
| 67.090515
| 522,400
| 1.3157
| 1.3239
| 1.3244
| 1.3124
| 0
| 118.2
| 119.7
| 119.8
| 117.64
| 216,220
| 0
| 105.38
| 105.99
| 106.06
| 104.92
| 0
| 55,147
| 55,202
| 55,570
| 54,961
| 2,130
| 0
| 1.928
| 1.928
| 1.928
| 1.928
| 0
| 1,562.25
| 1,572.65
| 1,573.5
| 1,559.5
| 0
| 668.7
| 679.8
| 681.3
| 667.3
| 0
| 1,385
| 79.201
| 78.9
| 79.4
| 78.9
| 19,300
| 1
| 46.07
| 46.099998
| 45.299999
| 45.66
| 43.393314
| 10,172,800
| 40.009998
| 40.060001
| 39.709999
| 39.889999
| 39.889999
| 5,708,100
|
2012-05-03
| 159.160004
| 159.479996
| 158.369995
| 158.970001
| 158.970001
| 13,172,000
| 140.339996
| 140.449997
| 138.990005
| 139.25
| 121.464783
| 143,759,700
| 13,267.58984
| 13,284.08984
| 13,175.63965
| 13,206.58984
| 13,206.58984
| 102,090,000
| 68.199997
| 68.349998
| 64.550003
| 65.550003
| 63.735989
| 1,097,700
| 1.3152
| 1.3154
| 1.3182
| 1.3099
| 0
| 116.08
| 118.2
| 118.45
| 115.92
| 231,990
| 0
| 102.44
| 105.41
| 105.44
| 102.38
| 0
| 55,133
| 55,128
| 55,525
| 54,950
| 1,410
| 0
| 1.933
| 1.933
| 1.933
| 1.933
| 1
| 1,538.1
| 1,562.2
| 1,565.15
| 1,531.45
| 0
| 662.3
| 668.6
| 670.2
| 660.2
| 0
| 1,385
| 79.293
| 79.26
| 79.535
| 79.15
| 20,460
| 1
| 45.040001
| 45.150002
| 43.400002
| 43.880001
| 41.701687
| 19,120,600
| 39.43
| 39.439999
| 38.75
| 38.830002
| 38.830002
| 9,079,700
|
2012-05-04
| 158.820007
| 159.979996
| 158.570007
| 159.470001
| 159.470001
| 11,389,600
| 138.520004
| 139.300003
| 136.919998
| 137
| 119.502167
| 193,927,300
| 13,204.62012
| 13,205
| 13,022.33984
| 13,038.26953
| 13,038.26953
| 113,790,000
| 65.800003
| 67.949997
| 65
| 65.949997
| 64.124924
| 782,600
| 1.3083
| 1.3152
| 1.318
| 1.3079
| 0
| 113.18
| 115.91
| 116.29
| 111.76
| 323,770
| 0
| 98.59
| 102.6
| 102.73
| 97.52
| 0
| 55,282
| 55,250
| 55,401
| 54,756
| 1,810
| 1
| 1.879
| 1.879
| 1.879
| 1.879
| 0
| 1,526.35
| 1,538.35
| 1,541.2
| 1,521.3
| 0
| 651.2
| 662.2
| 666
| 649.7
| 0
| 1,385
| 79.587
| 79.24
| 79.615
| 79.145
| 24,760
| 1
| 43.82
| 44.740002
| 43.790001
| 44.049999
| 41.863247
| 14,631,400
| 37.84
| 37.990002
| 36.919998
| 37.290001
| 37.290001
| 20,087,800
|
2012-05-07
| 159.309998
| 159.339996
| 158.449997
| 159.080002
| 159.080002
| 4,927,800
| 136.509995
| 137.559998
| 136.460007
| 137.100006
| 119.589378
| 127,765,900
| 13,035.84961
| 13,049.08984
| 12,970
| 13,008.53027
| 13,008.53027
| 110,080,000
| 65.599998
| 66.150002
| 63.75
| 64.099998
| 62.326111
| 723,700
| 1.3054
| 1.303
| 1.3067
| 1.2957
| 0
| 113.16
| 112.8
| 113.5
| 110.34
| 159,880
| 0
| 97.98
| 98.06
| 98.25
| 95.35
| 0
| 55,796
| 56,511
| 56,511
| 55,267
| 63,890
| 1
| 1.873
| 1.873
| 1.873
| 1.873
| 0
| 1,524
| 1,523
| 1,532.85
| 1,512.8
| 1
| 647.7
| 648.6
| 655.3
| 644.2
| 0
| 1,385
| 79.715
| 79.79
| 80.135
| 79.63
| 21,660
| 1
| 44.09
| 44.389999
| 43.09
| 43.669998
| 41.502106
| 13,775,000
| 36.860001
| 37.16
| 36.5
| 37.049999
| 37.049999
| 10,765,200
|
2012-05-08
| 156.610001
| 156.729996
| 154.919998
| 156
| 156
| 17,852,300
| 136.279999
| 136.770004
| 134.919998
| 136.550003
| 119.109604
| 213,377,700
| 13,000.73047
| 13,000.73047
| 12,810.38965
| 12,932.08984
| 12,932.08984
| 138,620,000
| 62.5
| 62.650002
| 58.25
| 58.349998
| 56.735237
| 1,701,300
| 1.3003
| 1.3058
| 1.3066
| 1.2982
| 0
| 112.73
| 113.16
| 113.64
| 110.53
| 252,430
| 0
| 97.39
| 97.98
| 98.14
| 95.54
| 0
| 55,135
| 55,650
| 55,650
| 54,855
| 71,600
| 0
| 1.842
| 1.842
| 1.842
| 1.842
| 0
| 1,509.55
| 1,523.95
| 1,534.45
| 1,501.5
| 0
| 622.3
| 647.8
| 651.1
| 619.3
| 0
| 1,385
| 79.849
| 79.68
| 80.075
| 79.67
| 25,490
| 1
| 42.740002
| 42.849998
| 41.73
| 42.169998
| 40.076572
| 23,654,800
| 36.73
| 36.900002
| 36.150002
| 36.869999
| 36.869999
| 10,699,100
|
2012-05-09
| 154.100006
| 154.979996
| 153.600006
| 154.470001
| 154.470001
| 13,864,000
| 135.100006
| 136.610001
| 134.490005
| 135.740005
| 118.403091
| 220,752,500
| 12,921.80957
| 12,921.80957
| 12,748.48047
| 12,835.05957
| 12,835.05957
| 147,460,000
| 56.450001
| 61.450001
| 56.450001
| 59.25
| 57.610336
| 1,449,300
| 1.2933
| 1.2999
| 1.3005
| 1.291
| 0
| 113.2
| 113.05
| 113.27
| 111.31
| 239,780
| 1
| 96.38
| 97.39
| 97.41
| 95.19
| 0
| 55,159
| 55,036
| 55,290
| 54,272
| 74,380
| 1
| 1.826
| 1.826
| 1.826
| 1.826
| 0
| 1,497.7
| 1,509.5
| 1,512.7
| 1,490.6
| 0
| 613.5
| 622.4
| 624.8
| 609.1
| 0
| 1,385
| 80.232
| 80.005
| 80.415
| 79.975
| 38,810
| 1
| 41.389999
| 43.630001
| 41.099998
| 43.02
| 40.884373
| 28,890,800
| 36.240002
| 36.66
| 36.029999
| 36.52
| 36.52
| 11,412,000
|
2012-05-10
| 155.160004
| 155.570007
| 154.639999
| 154.770004
| 154.770004
| 7,460,100
| 136.679993
| 136.850006
| 135.710007
| 136.020004
| 118.647324
| 150,600,000
| 12,831.58008
| 12,931.70996
| 12,820.29981
| 12,855.04004
| 12,855.04004
| 151,650,000
| 60.349998
| 61.5
| 58.549999
| 58.950001
| 57.318642
| 975,700
| 1.2936
| 1.2931
| 1.298
| 1.2923
| 1
| 112.73
| 112.72
| 113.64
| 112.12
| 198,340
| 0
| 96.55
| 96.46
| 97.7
| 96.09
| 1
| 54,568
| 55,000
| 55,000
| 54,370
| 45,990
| 0
| 1.874
| 1.874
| 1.874
| 1.874
| 1
| 1,487.85
| 1,497.6
| 1,508.95
| 1,485.7
| 0
| 614.2
| 613.6
| 622.4
| 611.5
| 1
| 1,375
| 80.257
| 80.295
| 80.34
| 80.085
| 28,160
| 1
| 43.549999
| 43.889999
| 42.68
| 43.09
| 40.950897
| 18,881,400
| 36.860001
| 36.970001
| 36.549999
| 36.610001
| 36.610001
| 4,746,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.