Symbol | Open | High | Low | Close | Percent | Change | Volume | 8358 | 71.40 | 74.50 | 70.60 | 72.60 | 5.07 | 3.50 | 102838956 | 1815 | 38.10 | 38.60 | 36.85 | 37.10 | -1.33 | -0.50 | 96346746 | 4991 | 156.00 | 158.50 | 150.50 | 153.00 | -2.24 | -3.50 | 49503316 | 4979 | 196.50 | 205.00 | 193.00 | 194.00 | -1.27 | -2.50 | 42450700 | 3297 | 72.50 | 74.40 | 69.60 | 69.90 | -1.41 | -1.00 | 28148852 | 6290 | 101.00 | 108.50 | 100.50 | 108.50 | 9.82 | 9.70 | 25957494 | 4931 | 103.50 | 105.50 | 100.50 | 104.00 | 1.46 | 1.50 | 24232066 | 8054 | 119.00 | 127.00 | 118.50 | 123.00 | 3.80 | 4.50 | 15732365 | 6274 | 256.00 | 257.50 | 247.00 | 253.00 | -1.17 | -3.00 | 15690343 | 5439 | 242.50 | 245.50 | 225.00 | 236.00 | -1.67 | -4.00 | 14753843 | 4971 | 166.00 | 167.50 | 149.50 | 153.00 | -7.55 | -12.50 | 13507956 | 4303 | 76.90 | 82.40 | 76.90 | 81.10 | 6.29 | 4.80 | 12837711 | 3211 | 249.00 | 261.50 | 246.00 | 246.50 | -1.40 | -3.50 | 12249106 | 3260 | 94.50 | 95.60 | 93.60 | 94.70 | 0.00 | 0.00 | 11473621 | 3163 | 186.50 | 190.00 | 185.00 | 185.00 | 0.00 | 0.00 | 11462731 | 4714 | 18.75 | 19.20 | 18.30 | 18.65 | 0.81 | 0.15 | 10619061 | 3709 | 38.00 | 38.80 | 37.20 | 37.20 | -1.72 | -0.65 | 8535596 | 6462 | 124.00 | 129.50 | 122.50 | 126.50 | 2.85 | 3.50 | 8508772 | 5347 | 92.10 | 93.40 | 92.10 | 92.40 | 0.76 | 0.70 | 7980227 | 3081 | 363.00 | 371.50 | 345.00 | 345.00 | -4.70 | -17.00 | 7568049 | 3128 | 46.60 | 47.15 | 45.40 | 45.40 | -4.22 | -2.00 | 7379480 | 8074 | 24.65 | 25.10 | 24.20 | 24.40 | 6.78 | 1.55 | 7306063 | 3264 | 75.70 | 76.60 | 74.80 | 76.00 | 0.40 | 0.30 | 7227115 | 4510 | 45.20 | 47.55 | 45.15 | 46.35 | 2.21 | 1.00 | 6319891 | 8932 | 138.50 | 139.00 | 133.50 | 135.00 | -0.74 | -1.00 | 5822732 | 8069 | 209.50 | 215.50 | 209.50 | 213.50 | 1.18 | 2.50 | 5780459 | 5498 | 13.10 | 13.30 | 12.90 | 12.90 | -1.53 | -0.20 | 5510055 | 6667 | 241.00 | 243.00 | 233.00 | 243.00 | 9.95 | 22.00 | 4788310 | 3363 | 294.50 | 296.00 | 286.50 | 290.50 | -1.19 | -3.50 | 4606386 | 5483 | 97.90 | 99.30 | 97.00 | 97.10 | -0.82 | -0.80 | 4376877 | 5251 | 56.90 | 57.90 | 56.00 | 57.20 | 0.53 | 0.30 | 4362078 | 6104 | 141.00 | 149.00 | 141.00 | 148.50 | 5.69 | 8.00 | 4030612 | 3379 | 66.00 | 72.00 | 66.00 | 68.80 | 4.24 | 2.80 | 3941007 | 6499 | 134.00 | 134.50 | 127.50 | 128.50 | -3.02 | -4.00 | 3463335 | 3213 | 111.00 | 115.00 | 110.50 | 111.00 | 0.45 | 0.50 | 3454286 | 3078 | 84.80 | 85.50 | 84.50 | 84.80 | 0.47 | 0.40 | 3386221 | 6125 | 64.00 | 65.40 | 63.30 | 64.20 | 6.82 | 4.10 | 3363950 | 5443 | 88.00 | 89.10 | 87.30 | 87.50 | -0.91 | -0.80 | 3352058 | 5481 | 25.10 | 26.40 | 24.40 | 25.35 | 0.80 | 0.20 | 3288546 | 6190 | 37.40 | 38.80 | 37.15 | 38.65 | 4.32 | 1.60 | 3209918 | 8234 | 75.80 | 79.80 | 75.80 | 77.20 | 2.12 | 1.60 | 3059690 | 4729 | 21.60 | 23.60 | 21.35 | 21.80 | 0.93 | 0.20 | 2984156 | 4114 | 33.25 | 34.25 | 33.10 | 34.10 | -7.34 | -2.70 | 2841618 | 3294 | 38.75 | 38.90 | 38.00 | 38.45 | -1.54 | -0.60 | 2717693 | 5536 | 489.50 | 507.00 | 487.50 | 499.00 | 3.53 | 17.00 | 2676923 | 3374 | 143.50 | 146.00 | 142.50 | 145.50 | 0.34 | 0.50 | 2611081 | 3680 | 324.50 | 344.50 | 321.00 | 339.00 | 5.94 | 19.00 | 2579713 | 6227 | 88.00 | 91.90 | 88.00 | 90.20 | -5.45 | -5.20 | 2540780 | 6244 | 17.40 | 18.45 | 17.25 | 18.35 | 6.38 | 1.10 | 2527763 | 3289 | 118.00 | 122.50 | 117.00 | 122.50 | 9.87 | 11.00 | 2498237 | |
|