History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: THE BANK OF EAST ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 22.020 8,207,848 +0 0.27% 180,736,813
2025-10-13 2025-10-09 22.340 8,207,848 +0 0.27% 183,363,324
2025-10-10 2025-10-08 21.940 8,207,848 +0 0.27% 180,080,185
2025-10-09 2025-10-06 21.740 8,207,848 +0 0.27% 178,438,616
2025-10-08 2025-10-03 22.140 8,207,848 +5,000 0.27% 181,721,755
2025-10-06 2025-10-02 22.040 8,202,848 -300,000 0.27% 180,790,770
2025-09-29 2025-09-25 21.920 8,502,848 +1,000 0.28% 186,382,428
2025-09-22 2025-09-18 22.980 8,501,848 +183,396 0.28% 195,372,467
2025-09-11 2025-09-09 23.780 8,318,452 -1,000 0.27% 197,812,789
2025-09-04 2025-09-02 23.100 8,319,452 -15,000 0.27% 192,179,341
2025-08-29 2025-08-27 22.743 8,334,452 +74,481 0.27% 189,552,494
2025-08-28 2025-08-26 24.116 8,259,971 -9,910 0.27% 199,193,409
2025-08-25 2025-08-21 22.259 8,269,881 -4,956 0.27% 184,078,603
2025-08-19 2025-08-15 21.613 8,274,837 +991 0.27% 178,845,268
2025-08-18 2025-08-14 22.420 8,273,846 +4,956 0.27% 185,502,612
2025-08-15 2025-08-13 22.097 8,268,890 +2,973 0.27% 182,721,592
2025-08-14 2025-08-12 21.896 8,265,917 +5,946 0.27% 180,987,806
2025-08-07 2025-08-05 21.936 8,259,971 +5,947 0.27% 181,190,992
2025-08-05 2025-08-01 21.997 8,254,024 +11,892 0.27% 181,560,246
2025-07-28 2025-07-24 22.753 8,242,132 +2,974 0.27% 187,536,002
2025-07-24 2025-07-22 23.157 8,239,158 +7,928 0.27% 190,793,714
2025-07-23 2025-07-21 23.359 8,231,230 +4,955 0.27% 192,271,216
2025-07-18 2025-07-16 23.157 8,226,275 +991 0.27% 190,495,383
2025-07-14 2025-07-10 24.267 8,225,284 +992 0.27% 199,601,832
2025-07-04 2025-07-02 24.469 8,224,292 -992 0.27% 201,237,450
2025-06-27 2025-06-25 24.015 8,225,284 -991 0.27% 197,526,969
2025-06-19 2025-06-17 23.611 8,226,275 +1,200 0.27% 194,230,586
2025-06-12 2025-06-10 23.006 8,225,075 -2,974 0.27% 189,222,708
2025-06-04 2025-06-02 21.543 8,228,049 -39,067 0.27% 177,252,875
2025-06-03 2025-05-30 21.038 8,267,116 -62,437 0.27% 173,923,646
2025-06-02 2025-05-29 19.817 8,329,553 +991 0.28% 165,067,555
2025-05-30 2025-05-28 20.433 8,328,562 -37,661 0.27% 170,174,150
2025-05-28 2025-05-26 20.231 8,366,223 +12,884 0.28% 169,255,330
2025-05-23 2025-05-21 20.433 8,353,339 -1,982 0.28% 170,680,409
2025-05-20 2025-05-16 20.685 8,355,321 -12,884 0.28% 172,828,572
2025-05-16 2025-05-14 19.999 8,368,205 -99,106 0.28% 167,353,385
2025-05-15 2025-05-13 19.676 8,467,311 -108,404 0.28% 166,601,406
2025-05-14 2025-05-12 20.382 8,575,715 -26,758 0.28% 174,791,476
2025-05-13 2025-05-09 19.878 8,602,473 -77,586 0.28% 170,996,840
2025-05-06 2025-04-30 19.656 8,680,059 -991 0.29% 170,612,234
2025-04-15 2025-04-11 17.739 8,681,050 +991 0.29% 153,988,989
2025-04-10 2025-04-08 18.566 8,680,059 +9,789 0.29% 161,153,240
2025-04-09 2025-04-07 18.748 8,670,270 -991 0.29% 162,546,219
2025-04-08 2025-04-03 19.050 8,671,261 -1,982 0.29% 165,189,633
2025-04-03 2025-04-01 19.354 8,673,243 +90,125 0.29% 167,865,832
2025-04-01 2025-03-28 18.845 8,583,118 -39,226 0.29% 161,745,287
2025-03-28 2025-03-26 18.579 8,622,344 -981 0.29% 160,198,448
2025-03-26 2025-03-24 18.600 8,623,325 -981 0.29% 160,392,543
2025-03-25 2025-03-21 18.539 8,624,306 +131,734 0.29% 159,883,123
2025-03-24 2025-03-20 18.681 8,492,572 +981 0.28% 158,653,367
2025-03-20 2025-03-18 19.130 8,491,591 +1,961 0.28% 162,445,052
2025-03-19 2025-03-17 18.743 8,489,630 +981 0.28% 159,117,833
2025-03-18 2025-03-14 19.110 8,488,649 +11,768 0.28% 162,215,649
2025-03-17 2025-03-13 19.783 8,476,881 -5,884 0.28% 167,695,884
2025-03-13 2025-03-11 21.210 8,482,765 -7,845 0.28% 179,922,450
2025-03-12 2025-03-10 19.966 8,490,610 +980 0.28% 169,525,942
2025-03-11 2025-03-07 19.762 8,489,630 +3,445 0.28% 167,774,951
2025-03-07 2025-03-05 19.905 8,486,185 -8,826 0.28% 168,918,375
2025-03-06 2025-03-04 19.089 8,495,011 -1,961 0.28% 162,163,973
2025-02-27 2025-02-25 18.376 8,496,972 +7,845 0.28% 156,136,184
2025-02-26 2025-02-24 18.987 8,489,127 -18,632 0.28% 161,185,991
2025-02-24 2025-02-20 18.110 8,507,759 +4,903 0.28% 154,078,743
2025-02-21 2025-02-19 18.151 8,502,856 +9,807 0.28% 154,336,772
2025-02-17 2025-02-13 18.681 8,493,049 +19,599 0.28% 158,662,278
2025-02-13 2025-02-11 18.110 8,473,450 +1,961 0.28% 153,457,394
2025-02-06 2025-02-04 19.824 8,471,489 -49,032 0.28% 167,934,760
2025-02-03 2025-01-24 19.925 8,520,521 -31,001 0.28% 169,775,609
2025-01-10 2025-01-08 22.485 8,551,522 -39,226 0.29% 192,281,100
2024-12-27 2024-12-20 21.159 8,590,748 +101,030 0.29% 181,774,796
2024-12-20 2024-12-18 22.689 8,489,718 -49,033 0.28% 192,622,877
2024-12-18 2024-12-16 23.148 8,538,751 -49,032 0.28% 197,653,629
2024-12-17 2024-12-13 23.760 8,587,783 -1,948 0.29% 204,042,938
2024-12-13 2024-12-11 23.556 8,589,731 -981 0.29% 202,337,383
2024-12-03 2024-11-29 21.771 8,590,712 +11,635 0.29% 187,030,151
2024-11-28 2024-11-26 21.975 8,579,077 +981 0.29% 188,526,509
2024-11-26 2024-11-22 22.485 8,578,096 -7,570 0.29% 192,878,616
2024-11-12 2024-11-08 23.709 8,585,666 -6,865 0.29% 203,554,887
2024-11-06 2024-11-04 23.199 8,592,531 -19,613 0.29% 199,336,622
2024-11-04 2024-10-31 22.434 8,612,144 +145,477 0.29% 193,205,084
2024-11-01 2024-10-30 22.230 8,466,667 -21,166 0.28% 188,214,708
2024-10-15 2024-10-10 22.944 8,487,833 -1,962 0.28% 194,743,930
2024-10-08 2024-10-04 23.607 8,489,795 -2,503 0.28% 200,416,182
2024-10-07 2024-10-03 23.148 8,492,298 -3,225 0.28% 196,578,342
2024-10-04 2024-10-02 23.556 8,495,523 -49,032 0.28% 200,118,245
2024-10-02 2024-09-27 21.363 8,544,555 +7,058 0.29% 182,540,007
2024-09-30 2024-09-26 20.853 8,537,497 -7,940 0.28% 178,036,260
2024-09-27 2024-09-25 19.742 8,545,437 -4,903 0.29% 168,703,548
2024-09-26 2024-09-24 19.416 8,550,340 +5,884 0.29% 166,010,254
2024-09-24 2024-09-20 19.354 8,544,456 +981 0.29% 165,373,231
2024-09-23 2024-09-19 19.375 8,543,475 +4,903 0.29% 165,528,485
2024-09-20 2024-09-17 19.925 8,538,572 -4,903 0.28% 170,135,284
2024-09-12 2024-09-10 19.069 8,543,475 +4,903 0.29% 162,914,877
2024-08-28 2024-08-26 21.212 8,538,572 -295 0.28% 181,123,209
2024-08-27 2024-08-23 20.450 8,538,867 +82,901 0.28% 174,622,874
2024-08-05 2024-08-01 21.882 8,455,966 -5,827 0.28% 185,030,704
2024-07-26 2024-07-24 25.125 8,461,793 -15,309 0.29% 212,605,190
2024-07-05 2024-07-03 24.199 8,477,102 -9,712 0.29% 205,133,651
2024-06-25 2024-06-21 22.808 8,486,814 -1,942 0.29% 193,570,893
2024-06-17 2024-06-13 23.787 8,488,756 -4,856 0.29% 201,919,224
2024-06-13 2024-06-11 22.911 8,493,612 -162,136 0.29% 194,600,554
2024-06-12 2024-06-07 23.735 8,655,748 -281,628 0.29% 205,445,755
2024-06-03 2024-05-30 24.971 8,937,376 +971 0.30% 223,173,904
2024-05-28 2024-05-24 26.515 8,936,405 +1,680 0.30% 236,952,729
2024-05-27 2024-05-23 27.957 8,934,725 -1,942 0.30% 249,788,628
2024-05-22 2024-05-20 28.317 8,936,667 -53,413 0.30% 253,063,732
2024-05-20 2024-05-16 27.030 8,990,080 -522,691 0.30% 243,004,605
2024-05-16 2024-05-13 26.309 9,512,771 -13,305 0.32% 250,276,219
2024-05-08 2024-05-06 26.207 9,526,076 -2,501 0.32% 249,645,342
2024-05-02 2024-04-29 25.486 9,528,577 -127 0.32% 242,842,609
2024-04-26 2024-04-24 25.898 9,528,704 -297,166 0.32% 246,770,627
2024-04-25 2024-04-23 25.589 9,825,870 -191,313 0.33% 251,431,129
2024-04-22 2024-04-18 25.022 10,017,183 -54,384 0.34% 250,653,354
2024-04-19 2024-04-17 25.486 10,071,567 -39,816 0.34% 256,681,098
2024-04-16 2024-04-12 26.001 10,111,383 +458,332 0.34% 262,901,814
2024-04-10 2024-04-08 26.414 9,653,051 -57,554 0.33% 254,976,662
2024-04-09 2024-04-05 26.674 9,710,605 +76,311 0.33% 259,016,515
2024-04-03 2024-03-28 26.674 9,634,294 -964 0.33% 256,981,028
2024-03-21 2024-03-19 26.103 9,635,258 +964 0.33% 251,506,597
2024-03-18 2024-03-14 28.386 9,634,294 -1,927 0.33% 273,479,810
2024-03-15 2024-03-13 29.061 9,636,221 -2,891 0.33% 280,035,330
2024-03-13 2024-03-11 28.438 9,639,112 +12,103 0.33% 274,116,787
2024-03-01 2024-02-28 29.164 9,627,009 -11,562 0.33% 280,766,793
2024-02-29 2024-02-27 29.164 9,638,571 -1,927 0.33% 281,103,992
2024-02-28 2024-02-26 28.386 9,640,498 -13,489 0.33% 273,655,917
2024-02-27 2024-02-23 28.853 9,653,987 -53,956 0.33% 278,547,682
2024-02-22 2024-02-20 28.023 9,707,943 -62,628 0.33% 272,043,921
2024-02-21 2024-02-19 27.556 9,770,571 -57,810 0.33% 269,235,618
2024-02-20 2024-02-16 27.296 9,828,381 -48,175 0.33% 268,278,442
2024-02-14 2024-02-07 26.258 9,876,556 -1,927 0.34% 259,342,740
2024-02-08 2024-02-06 25.947 9,878,483 -7,061 0.34% 256,317,530
2024-02-07 2024-02-05 25.532 9,885,544 -2,205 0.34% 252,396,730
2024-02-06 2024-02-02 24.805 9,887,749 -963 0.34% 245,269,405
2024-01-26 2024-01-24 24.235 9,888,712 -11,562 0.34% 239,648,468
2024-01-25 2024-01-23 23.716 9,900,274 -15,416 0.34% 234,791,009
2024-01-05 2024-01-03 23.612 9,915,690 +319,907 0.34% 234,127,477
2024-01-04 2024-01-02 25.117 9,595,783 +27,652 0.33% 241,014,864
2024-01-03 2023-12-29 26.103 9,568,131 -1,927 0.32% 249,754,398
2023-12-28 2023-12-22 25.480 9,570,058 +102,131 0.33% 243,845,143
2023-12-22 2023-12-20 25.272 9,467,927 +5,781 0.32% 239,277,526
2023-12-15 2023-12-13 24.753 9,462,146 -963 0.32% 234,221,130
2023-12-13 2023-12-11 23.560 9,463,109 -1,927 0.32% 222,950,137
2023-12-12 2023-12-08 24.131 9,465,036 -1,927 0.32% 228,398,512
2023-12-11 2023-12-07 23.456 9,466,963 -31,796 0.32% 222,058,377
2023-12-06 2023-12-04 21.744 9,498,759 -19,270 0.32% 206,537,511
2023-12-05 2023-12-01 22.003 9,518,029 -24,087 0.32% 209,426,159
2023-11-29 2023-11-27 21.796 9,542,116 +4,817 0.32% 207,975,429
2023-11-28 2023-11-24 22.211 9,537,299 -3,854 0.32% 211,829,877
2023-11-24 2023-11-22 22.418 9,541,153 -578 0.32% 213,895,996
2023-11-20 2023-11-16 21.432 9,541,731 -5,781 0.32% 204,500,921
2023-11-14 2023-11-10 19.948 9,547,512 -963 0.32% 190,454,676
2023-11-10 2023-11-08 19.844 9,548,475 +963 0.32% 189,482,867
2023-10-31 2023-10-27 21.069 9,547,512 -11,562 0.32% 201,156,603
2023-10-30 2023-10-26 20.446 9,559,074 -96 0.32% 195,447,488
2023-10-27 2023-10-25 20.716 9,559,170 -15,416 0.32% 198,028,987
2023-10-20 2023-10-18 20.737 9,574,586 -22,161 0.33% 198,547,092
2023-10-19 2023-10-17 20.446 9,596,747 -7,270 0.33% 196,217,761
2023-10-17 2023-10-13 20.135 9,604,017 -3,854 0.33% 193,376,054
2023-09-26 2023-09-22 20.965 9,607,871 -964 0.33% 201,431,124
2023-09-25 2023-09-21 21.017 9,608,835 -963 0.33% 201,949,976
2023-09-22 2023-09-20 20.861 9,609,798 -304,138 0.33% 200,474,140
2023-09-18 2023-09-14 19.346 9,913,936 -51,065 0.34% 191,796,228
2023-09-15 2023-09-13 18.869 9,965,001 -12,526 0.34% 188,026,589
2023-09-14 2023-09-12 18.786 9,977,527 -1,927 0.34% 187,434,499
2023-09-12 2023-09-07 18.059 9,979,454 -963 0.34% 180,220,451
2023-09-07 2023-09-05 17.457 9,980,417 +92 0.34% 174,229,914
2023-09-06 2023-09-04 17.644 9,980,325 +1,927 0.34% 176,092,820
2023-08-30 2023-08-28 17.335 9,978,398 -1,927 0.34% 172,977,314
2023-08-29 2023-08-25 17.545 9,980,325 +120,974 0.34% 175,107,819
2023-08-23 2023-08-21 16.621 9,859,351 +2,855 0.34% 163,869,901
2023-08-18 2023-08-16 17.251 9,856,496 -121,878 0.34% 170,035,689
2023-08-14 2023-08-10 17.839 9,978,374 +952 0.34% 178,008,953
2023-08-11 2023-08-09 18.029 9,977,422 -9,518 0.34% 179,878,811
2023-08-10 2023-08-08 18.134 9,986,940 -2,856 0.34% 181,099,652
2023-08-07 2023-08-03 18.365 9,989,796 +1,904 0.34% 183,460,440
2023-08-03 2023-08-01 18.869 9,987,892 -3,276 0.34% 188,462,329
2023-08-02 2023-07-31 19.184 9,991,168 +1,904 0.34% 191,673,211
2023-07-21 2023-07-19 19.247 9,989,264 -1,904 0.34% 192,266,377
2023-07-18 2023-07-13 19.836 9,991,168 -952 0.34% 198,181,282
2023-07-05 2023-07-03 19.815 9,992,120 -952 0.34% 197,990,208
2023-06-29 2023-06-27 19.268 9,993,072 +257 0.34% 192,549,649
2023-06-02 2023-05-31 17.272 9,992,815 +1,904 0.34% 172,597,318
2023-06-01 2023-05-30 17.755 9,990,911 +3,807 0.34% 177,392,877
2023-05-30 2023-05-25 18.092 9,987,104 -2,855 0.34% 180,682,921
2023-05-29 2023-05-24 18.218 9,989,959 -54,254 0.34% 181,994,047
2023-05-23 2023-05-19 17.776 10,044,213 +1,904 0.35% 178,550,329
2023-05-19 2023-05-17 18.071 10,042,309 +2,855 0.35% 181,470,656
2023-05-18 2023-05-16 18.344 10,039,454 -2,380 0.35% 184,161,446
2023-05-17 2023-05-15 18.617 10,041,834 +5,711 0.35% 186,948,136
2023-05-16 2023-05-12 18.386 10,036,123 +1,880 0.35% 184,522,108
2023-05-12 2023-05-10 18.890 10,034,243 -2,855 0.34% 189,547,772
2023-05-09 2023-05-05 18.806 10,037,098 +952 0.35% 188,758,092
2023-05-08 2023-05-04 18.743 10,036,146 +6,104 0.35% 188,107,540
2023-04-21 2023-04-19 18.911 10,030,042 +1,903 0.34% 189,679,170
2023-04-20 2023-04-18 19.121 10,028,139 -9,518 0.34% 191,750,328
2023-04-19 2023-04-17 19.184 10,037,657 -3,807 0.35% 192,565,068
2023-04-17 2023-04-13 18.974 10,041,464 +19,036 0.35% 190,528,156
2023-04-14 2023-04-12 19.037 10,022,428 +25,699 0.34% 190,798,748
2023-04-11 2023-04-04 18.933 9,996,729 +111,323 0.34% 189,266,335
2023-04-06 2023-04-03 19.039 9,885,406 +9,412 0.34% 188,208,949
2023-03-31 2023-03-29 19.124 9,875,994 -1,883 0.34% 188,869,172
2023-03-30 2023-03-28 19.188 9,877,877 -9,412 0.34% 189,534,867
2023-03-28 2023-03-24 19.358 9,887,289 +2,824 0.34% 191,396,219
2023-03-23 2023-03-21 19.252 9,884,465 +6,588 0.34% 190,291,380
2023-03-20 2023-03-16 18.954 9,877,877 +4,706 0.34% 187,226,025
2023-03-17 2023-03-15 18.975 9,873,171 +1,883 0.34% 187,346,622
2023-03-15 2023-03-13 19.167 9,871,288 +538,761 0.34% 189,198,683
2023-03-14 2023-03-10 19.698 9,332,527 -8,471 0.32% 183,830,149
2023-03-13 2023-03-09 18.380 9,340,998 +4,706 0.32% 171,690,844
2023-03-09 2023-03-07 18.742 9,336,292 -2,095 0.32% 174,976,917
2023-03-08 2023-03-06 18.997 9,338,387 -2,823 0.32% 177,397,353
2023-03-07 2023-03-03 18.975 9,341,210 +1,882 0.32% 177,252,490
2023-03-06 2023-03-02 19.018 9,339,328 +941 0.32% 177,613,680
2023-03-03 2023-03-01 18.402 9,338,387 +1,883 0.32% 171,841,284
2023-02-21 2023-02-17 19.677 9,336,504 +2,823 0.32% 183,710,096
2023-02-20 2023-02-16 19.910 9,333,681 +3,765 0.32% 185,836,190
2023-02-17 2023-02-15 19.804 9,329,916 +5,648 0.32% 184,769,973
2023-02-16 2023-02-14 20.165 9,324,268 +54,463 0.32% 188,026,347
2023-02-13 2023-02-09 20.888 9,269,805 -7,529 0.32% 193,625,194
2023-02-09 2023-02-07 20.760 9,277,334 +9,412 0.32% 192,599,655
2023-02-08 2023-02-06 20.866 9,267,922 +5,647 0.32% 193,388,929
2023-02-07 2023-02-03 21.206 9,262,275 +13,177 0.32% 196,420,115
2023-02-06 2023-02-02 21.164 9,249,098 +9,412 0.32% 195,747,610
2023-01-26 2023-01-19 21.940 9,239,686 +942 0.32% 202,714,597
2023-01-20 2023-01-18 22.152 9,238,744 +12,236 0.32% 204,657,067
2023-01-12 2023-01-10 23.108 9,226,508 +941 0.32% 213,208,433
2023-01-11 2023-01-09 23.746 9,225,567 +1,882 0.32% 219,067,700
2023-01-06 2023-01-04 24.861 9,223,685 -2,823 0.32% 229,312,682
2023-01-03 2022-12-29 24.118 9,226,508 +3,764 0.32% 222,520,985
2022-12-30 2022-12-28 24.702 9,222,744 +1,883 0.32% 227,819,485
2022-12-23 2022-12-21 24.118 9,220,861 +1,882 0.32% 222,384,793
2022-12-22 2022-12-20 24.064 9,218,979 +8,929 0.32% 221,849,669
2022-12-20 2022-12-16 25.499 9,210,050 -242,836 0.32% 234,844,819
2022-12-15 2022-12-13 25.286 9,452,886 -2,823 0.33% 239,028,195
2022-12-14 2022-12-12 24.277 9,455,709 -1,883 0.33% 229,555,687
2022-12-12 2022-12-08 23.799 9,457,592 -8,471 0.33% 225,079,710
2022-12-09 2022-12-07 22.630 9,466,063 +1,883 0.33% 214,218,388
2022-12-06 2022-12-02 21.886 9,464,180 -283,207 0.33% 207,137,135
2022-12-05 2022-12-01 22.418 9,747,387 +18,825 0.34% 218,513,573
2022-11-29 2022-11-25 22.843 9,728,562 +7,530 0.34% 222,225,998
2022-11-28 2022-11-24 22.524 9,721,032 -942 0.34% 218,955,565
2022-11-25 2022-11-23 22.630 9,721,974 -941 0.34% 220,009,692
2022-11-24 2022-11-22 21.993 9,722,915 +1,883 0.34% 213,832,931
2022-11-22 2022-11-18 21.302 9,721,032 +5,647 0.34% 207,078,258
2022-11-18 2022-11-16 22.683 9,715,385 +10,353 0.34% 220,376,686
2022-11-17 2022-11-15 24.330 9,705,032 -1,882 0.34% 236,124,041
2022-11-16 2022-11-14 23.002 9,706,914 +475,827 0.34% 223,278,464
2022-11-15 2022-11-11 24.543 9,231,087 +244,718 0.32% 226,554,440
2022-11-11 2022-11-09 29.058 8,986,369 -1,882 0.31% 261,125,529
2022-11-07 2022-11-03 24.968 8,988,251 -379 0.31% 224,414,445
2022-11-04 2022-11-02 25.817 8,988,630 -13,178 0.31% 232,063,870
2022-11-03 2022-11-01 24.914 9,001,808 -1,882 0.31% 224,274,732
2022-10-26 2022-10-24 24.277 9,003,690 +3,765 0.31% 218,582,049
2022-10-18 2022-10-14 26.561 8,999,925 -26,354 0.31% 239,048,847
2022-10-11 2022-10-07 27.517 9,026,279 -1,883 0.31% 248,379,799
2022-09-28 2022-09-26 27.252 9,028,162 +1,883 0.31% 246,033,626
2022-09-23 2022-09-21 29.961 9,026,279 +7,731 0.31% 270,436,692
2022-09-22 2022-09-20 30.758 9,018,548 -1,883 0.31% 277,391,368
2022-09-14 2022-09-09 30.864 9,020,431 -4,706 0.31% 278,407,660
2022-08-29 2022-08-25 29.744 9,025,137 +63,003 0.31% 268,440,914
2022-08-23 2022-08-19 31.188 8,962,134 +30,844 0.31% 279,511,771
2022-08-11 2022-08-09 31.563 8,931,290 -1,870 0.31% 281,894,314
2022-08-09 2022-08-05 31.242 8,933,160 -93,465 0.31% 279,086,014
2022-08-05 2022-08-03 30.653 9,026,625 -10,725 0.32% 276,694,251
2022-08-04 2022-08-02 30.974 9,037,350 +13,207 0.32% 279,923,771
2022-08-02 2022-07-29 30.707 9,024,143 +5,607 0.32% 277,100,925
2022-08-01 2022-07-28 31.028 9,018,536 -3,738 0.32% 279,823,478
2022-07-29 2022-07-27 31.509 9,022,274 -33,648 0.32% 284,283,347
2022-07-28 2022-07-26 31.563 9,055,922 -7,576 0.32% 285,828,019
2022-07-26 2022-07-22 30.707 9,063,498 -2,804 0.32% 278,309,384
2022-07-22 2022-07-20 30.921 9,066,302 +2,804 0.32% 280,335,523
2022-07-21 2022-07-19 31.188 9,063,498 -93,465 0.32% 282,673,120
2022-07-20 2022-07-18 31.028 9,156,963 -31,778 0.32% 284,118,535
2022-07-19 2022-07-15 30.600 9,188,741 -11,216 0.32% 281,172,054
2022-07-18 2022-07-14 31.135 9,199,957 -10,281 0.32% 286,436,854
2022-07-15 2022-07-13 31.188 9,210,238 -1,304 0.32% 287,249,659
2022-07-12 2022-07-08 31.188 9,211,542 -9,347 0.32% 287,290,328
2022-07-08 2022-07-06 30.172 9,220,889 -2,804 0.32% 278,209,536
2022-06-30 2022-06-28 29.958 9,223,693 -4,673 0.32% 276,320,420
2022-06-29 2022-06-27 29.102 9,228,366 -228,416 0.32% 268,561,543
2022-06-27 2022-06-23 28.353 9,456,782 -1,869 0.33% 268,126,267
2022-06-23 2022-06-21 27.978 9,458,651 -1,869 0.33% 264,637,268
2022-06-20 2022-06-16 27.176 9,460,520 -9,347 0.33% 257,098,080
2022-06-15 2022-06-13 26.801 9,469,867 +14,020 0.33% 253,805,903
2022-06-13 2022-06-09 26.855 9,455,847 +1,869 0.33% 253,935,996
2022-06-07 2022-06-02 27.443 9,453,978 -1,271 0.33% 259,449,039
2022-06-06 2022-06-01 27.711 9,455,249 -935 0.33% 262,013,002
2022-06-02 2022-05-31 28.085 9,456,184 -4,673 0.33% 265,579,978
2022-06-01 2022-05-30 26.587 9,460,857 -1,869 0.33% 251,539,956
2022-05-31 2022-05-27 26.052 9,462,726 -935 0.33% 246,527,482
2022-05-24 2022-05-20 26.427 9,463,661 -1,869 0.33% 250,095,707
2022-05-20 2022-05-18 24.608 9,465,530 +935 0.33% 232,928,635
2022-05-19 2022-05-17 23.217 9,464,595 +3,217 0.33% 219,741,395
2022-05-17 2022-05-13 21.880 9,461,378 -99 0.33% 207,013,094
2022-05-16 2022-05-12 22.147 9,461,477 +1,869 0.33% 209,546,009
2022-05-10 2022-05-05 23.806 9,459,608 +1,869 0.33% 225,192,159
2022-05-04 2022-04-29 24.662 9,457,739 -1,869 0.33% 233,242,863
2022-04-27 2022-04-25 23.592 9,459,608 +2,804 0.33% 223,167,960
2022-04-25 2022-04-21 24.394 9,456,804 +5,608 0.33% 230,690,306
2022-04-22 2022-04-20 24.929 9,451,196 +2,804 0.33% 235,609,501
2022-04-20 2022-04-14 25.945 9,448,392 +1,869 0.33% 245,143,146
2022-04-07 2022-04-04 26.528 9,446,523 +74,236 0.33% 250,601,466
2022-03-31 2022-03-29 25.180 9,372,287 +927 0.33% 235,998,356
2022-03-29 2022-03-25 25.666 9,371,360 -2,782 0.33% 240,522,712
2022-03-28 2022-03-24 25.396 9,374,142 +33,383 0.33% 238,066,865
2022-03-25 2022-03-23 25.180 9,340,759 +928 0.33% 235,204,467
2022-03-24 2022-03-22 25.558 9,339,831 -32,949 0.33% 238,706,298
2022-03-22 2022-03-18 26.636 9,372,780 -928 0.33% 249,655,932
2022-03-21 2022-03-17 27.391 9,373,708 -5,563 0.33% 256,756,621
2022-03-18 2022-03-16 24.749 9,379,271 -38,947 0.33% 232,128,405
2022-03-17 2022-03-15 23.994 9,418,218 +9,273 0.33% 225,982,739
2022-03-16 2022-03-14 27.014 9,408,945 -1,336 0.33% 254,170,518
2022-03-15 2022-03-11 27.337 9,410,281 -1,854 0.33% 257,250,999
2022-03-14 2022-03-10 27.499 9,412,135 +5,564 0.33% 258,824,177
2022-03-09 2022-03-07 31.166 9,406,571 -3,295 0.33% 293,160,662
2022-03-08 2022-03-04 30.788 9,409,866 -927 0.33% 289,711,720
2022-03-04 2022-03-02 31.004 9,410,793 -11,128 0.33% 291,769,965
2022-03-02 2022-02-28 30.411 9,421,921 -3,895 0.33% 286,526,688
2022-03-01 2022-02-25 29.871 9,425,816 +1,855 0.33% 281,562,777
2022-02-28 2022-02-24 29.764 9,423,961 -11,739 0.33% 280,491,094
2022-02-21 2022-02-17 29.925 9,435,700 -5,564 0.33% 282,366,796
2022-02-15 2022-02-11 30.141 9,441,264 -5,329,456 0.33% 284,569,576
2022-02-14 2022-02-10 30.357 14,770,720 -32,456 0.52% 448,390,681
2022-02-11 2022-02-09 29.871 14,803,176 -7,418 0.52% 442,192,310
2022-02-10 2022-02-08 29.979 14,810,594 +1,854 0.52% 444,011,058
2022-02-09 2022-02-07 29.871 14,808,740 -927 0.52% 442,358,514
2022-02-08 2022-02-04 29.925 14,809,667 -7,882 0.52% 443,184,736
2022-02-04 2022-01-27 29.332 14,817,549 -1,855 0.52% 434,632,091
2022-01-27 2022-01-25 28.416 14,819,404 -2,782 0.52% 421,102,550
2022-01-26 2022-01-24 28.308 14,822,186 -1,854 0.52% 419,583,190
2022-01-18 2022-01-14 26.960 14,824,040 -881,817 0.52% 399,653,021
2022-01-17 2022-01-13 27.283 15,705,857 -2,782 0.55% 428,507,743
2022-01-11 2022-01-07 25.234 15,708,639 -26,892 0.55% 396,397,521
2022-01-07 2022-01-05 25.666 15,735,531 -2,782 0.56% 403,863,750
2022-01-06 2022-01-04 24.911 15,738,313 +33,383 0.56% 392,054,706
2022-01-03 2021-12-29 25.774 15,704,930 -1,854 0.55% 404,771,960
2021-12-23 2021-12-21 24.587 15,706,784 -928 0.55% 386,187,873
2021-12-17 2021-12-15 26.043 15,707,712 +2,782 0.55% 409,078,428
2021-12-15 2021-12-13 26.475 15,704,930 +2,782 0.55% 415,780,402
2021-12-09 2021-12-07 27.553 15,702,148 +1,855 0.55% 432,639,815
2021-11-22 2021-11-18 29.710 15,700,293 -33,549 0.55% 466,450,834
2021-11-19 2021-11-17 30.141 15,733,842 -3,709 0.56% 474,234,462
2021-11-16 2021-11-12 29.224 15,737,551 +2,781 0.56% 459,920,698
2021-11-11 2021-11-09 29.117 15,734,770 -3,709 0.56% 458,142,601
2021-11-10 2021-11-08 29.278 15,738,479 -18,546 0.56% 460,796,431
2021-10-26 2021-10-22 29.278 15,757,025 -1,855 0.56% 461,339,427
2021-10-19 2021-10-15 29.117 15,758,880 -25,964 0.56% 458,844,601
2021-10-06 2021-10-04 28.200 15,784,844 -4,637 0.56% 445,131,677
2021-10-05 2021-09-30 27.876 15,789,481 -1,854 0.56% 440,154,267
2021-09-24 2021-09-21 26.960 15,791,335 -928 0.56% 425,731,092
2021-09-23 2021-09-20 26.097 15,792,263 +1,769,449 0.56% 412,131,916
2021-09-21 2021-09-17 28.308 14,022,814 +3,538,898 0.49% 396,954,742
2021-09-20 2021-09-16 28.416 10,483,916 -9,884 0.37% 297,906,971
2021-09-16 2021-09-14 28.685 10,493,800 -9,273 0.37% 301,016,938
2021-08-31 2021-08-27 28.198 10,503,073 +79,720 0.37% 296,168,718
2021-08-25 2021-08-23 26.894 10,423,353 +1,840 0.37% 280,329,040
2021-08-16 2021-08-12 27.872 10,421,513 +1,841 0.37% 290,471,538
2021-08-05 2021-08-03 30.317 10,419,672 +2,761 0.37% 315,895,683
2021-08-02 2021-07-29 28.959 10,416,911 -6,540 0.37% 301,662,695
2021-07-30 2021-07-28 29.013 10,423,451 +921 0.37% 302,418,413
2021-07-27 2021-07-23 30.535 10,422,530 -4,905 0.37% 318,247,436
2021-07-09 2021-07-07 32.328 10,427,435 -5,110 0.37% 337,093,130
2021-07-08 2021-07-06 33.360 10,432,545 -1,840 0.37% 348,027,917
2021-07-07 2021-07-05 32.817 10,434,385 +1,754,180 0.37% 342,420,092
2021-07-06 2021-07-02 32.328 8,680,205 -2,761 0.31% 280,609,514
2021-07-05 2021-06-30 32.165 8,682,966 -1,841 0.31% 279,283,483
2021-07-02 2021-06-29 32.165 8,684,807 -920 0.31% 279,342,698
2021-06-29 2021-06-25 31.784 8,685,727 -4,601 0.31% 276,068,900
2021-06-28 2021-06-24 32.273 8,690,328 -6,540 0.31% 280,464,603
2021-06-25 2021-06-23 32.328 8,696,868 -22,086 0.31% 281,148,188
2021-06-24 2021-06-22 31.241 8,718,954 -31,680 0.31% 272,387,815
2021-06-18 2021-06-16 30.535 8,750,634 -1,841 0.31% 267,196,817
2021-06-17 2021-06-15 30.589 8,752,475 +7,362 0.31% 267,728,570
2021-06-11 2021-06-09 30.480 8,745,113 -1,840 0.31% 266,553,096
2021-06-08 2021-06-04 29.448 8,746,953 +2,760 0.31% 257,579,635
2021-05-31 2021-05-27 29.122 8,744,193 -35,361 0.31% 254,647,824
2021-05-28 2021-05-26 27.655 8,779,554 +1,841 0.31% 242,798,322
2021-05-27 2021-05-25 27.438 8,777,713 -921 0.31% 240,839,767
2021-05-26 2021-05-24 26.568 8,778,634 -9,202 0.31% 233,233,670
2021-05-25 2021-05-21 26.297 8,787,836 -921 0.31% 231,090,850
2021-05-14 2021-05-12 25.916 8,788,757 -920 0.31% 227,772,496
2021-05-12 2021-05-10 26.568 8,789,677 -6,442 0.31% 233,527,064
2021-05-10 2021-05-06 26.188 8,796,119 +46,014 0.31% 230,352,844
2021-05-06 2021-05-04 26.405 8,750,105 -2,761 0.31% 231,049,471
2021-05-05 2021-05-03 25.427 8,752,866 -2,761 0.31% 222,562,288
2021-04-29 2021-04-27 25.156 8,755,627 -524 0.31% 220,253,941
2021-04-26 2021-04-22 25.808 8,756,151 -3,682 0.31% 225,975,989
2021-04-23 2021-04-21 25.427 8,759,833 -7,362 0.31% 222,739,440
2021-04-20 2021-04-16 24.993 8,767,195 -2,760 0.31% 219,115,925
2021-04-16 2021-04-14 24.667 8,769,955 -7,363 0.31% 216,325,971
2021-04-15 2021-04-13 23.906 8,777,318 -2,760 0.31% 209,831,147
2021-04-09 2021-04-07 22.059 8,780,078 -24,392 0.31% 193,677,804
2021-04-07 2021-03-31 22.385 8,804,470 -1,841 0.31% 197,086,047
2021-03-31 2021-03-29 22.767 8,806,311 +1,841 0.31% 200,495,133
2021-03-30 2021-03-26 22.219 8,804,470 +84,862 0.31% 195,623,021
2021-03-29 2021-03-25 22.164 8,719,608 -911 0.31% 193,259,141
2021-03-25 2021-03-23 22.822 8,720,519 -5,469 0.31% 199,020,303
2021-03-24 2021-03-22 22.822 8,725,988 -1,822 0.31% 199,145,117
2021-03-22 2021-03-18 22.657 8,727,810 -8,203 0.31% 197,750,256
2021-03-19 2021-03-17 21.999 8,736,013 -7,291 0.31% 192,184,945
2021-03-18 2021-03-16 21.922 8,743,304 -18,228 0.31% 191,673,811
2021-03-17 2021-03-15 21.813 8,761,532 -12,323 0.31% 191,112,083
2021-03-16 2021-03-12 21.220 8,773,855 -136,928 0.32% 186,182,406
2021-03-12 2021-03-10 21.374 8,910,783 -1,823 0.32% 190,456,823
2021-03-09 2021-03-05 20.672 8,912,606 -14,679 0.32% 184,237,199
2021-03-05 2021-03-03 20.320 8,927,285 +1,823 0.32% 181,406,188
2021-03-04 2021-03-02 20.167 8,925,462 -9,114 0.32% 179,998,103
2021-03-02 2021-02-26 20.079 8,934,576 -9,114 0.32% 179,397,651
2021-02-26 2021-02-24 20.474 8,943,690 -16,405 0.32% 183,113,385
2021-02-25 2021-02-23 20.233 8,960,095 +9,114 0.32% 181,286,409
2021-02-18 2021-02-16 19.487 8,950,981 +912 0.32% 174,423,626
2021-02-17 2021-02-11 18.982 8,950,069 +911 0.32% 169,888,586
2021-02-16 2021-02-09 18.740 8,949,158 +1,823 0.32% 167,711,080
2021-02-10 2021-02-08 18.762 8,947,335 -3,646 0.32% 167,873,260
2021-02-09 2021-02-05 18.675 8,950,981 -103,118 0.32% 167,155,975
2021-02-08 2021-02-04 18.631 9,054,099 -1,823 0.33% 168,684,291
2021-02-04 2021-02-02 19.026 9,055,922 +3,646 0.33% 172,295,320
2021-02-01 2021-01-28 19.201 9,052,276 +1,822 0.33% 173,815,119
2021-01-29 2021-01-27 19.574 9,050,454 -1,822 0.33% 177,156,434
2021-01-27 2021-01-25 19.421 9,052,276 +9,114 0.33% 175,801,578
2021-01-22 2021-01-20 20.518 9,043,162 -3,518 0.33% 185,546,870
2021-01-21 2021-01-19 20.386 9,046,680 -2,734 0.33% 184,427,914
2021-01-20 2021-01-18 19.816 9,049,414 +912 0.33% 179,320,490
2021-01-19 2021-01-15 20.255 9,048,502 -31,085 0.33% 183,273,679
2021-01-15 2021-01-13 21.527 9,079,587 +2,734 0.33% 195,459,513
2021-01-08 2021-01-06 21.615 9,076,853 +1,662 0.33% 196,197,398
2021-01-06 2021-01-04 22.109 9,075,191 -43,840 0.33% 200,642,319
2020-12-30 2020-12-28 22.438 9,119,031 +54,684 0.33% 204,613,234
2020-12-29 2020-12-24 22.438 9,064,347 -3,646 0.33% 203,386,232
2020-12-28 2020-12-22 22.109 9,067,993 -911 0.33% 200,483,180
2020-12-14 2020-12-10 21.330 9,068,904 -10,025 0.33% 193,438,440
2020-12-10 2020-12-08 21.154 9,078,929 -912 0.33% 192,058,425
2020-12-09 2020-12-07 21.352 9,079,841 -36,456 0.33% 193,870,975
2020-12-02 2020-11-30 21.045 9,116,297 +7,291 0.33% 191,848,666
2020-12-01 2020-11-27 21.067 9,109,006 -12,759 0.33% 191,895,120
2020-11-27 2020-11-25 20.891 9,121,765 -2,734 0.33% 190,562,542
2020-11-19 2020-11-17 19.969 9,124,499 -6,380 0.33% 182,209,968
2020-11-17 2020-11-13 19.684 9,130,879 +911 0.33% 179,732,552
2020-11-13 2020-11-11 19.969 9,129,968 -6,379 0.33% 182,319,180
2020-11-12 2020-11-10 19.750 9,136,347 -23,076 0.33% 180,441,657
2020-11-10 2020-11-06 18.609 9,159,423 -2,734 0.33% 170,445,555
2020-11-09 2020-11-05 18.214 9,162,157 -1,823 0.33% 166,877,403
2020-11-02 2020-10-29 17.731 9,163,980 -912 0.33% 162,486,470
2020-10-28 2020-10-23 17.555 9,164,892 -3,645 0.33% 160,893,704
2020-10-22 2020-10-20 17.182 9,168,537 -2,734 0.33% 157,537,342
2020-10-21 2020-10-19 17.468 9,171,271 -912 0.33% 160,200,661
2020-10-16 2020-10-14 17.665 9,172,183 -4,557 0.33% 162,028,086
2020-10-12 2020-10-08 17.621 9,176,740 +912 0.33% 161,705,832
2020-10-09 2020-10-07 17.665 9,175,828 +1,822 0.33% 162,092,476
2020-10-06 2020-09-30 16.919 9,174,006 -1,822 0.33% 155,215,507
2020-09-29 2020-09-25 16.349 9,175,828 -3,646 0.33% 150,011,049
2020-09-24 2020-09-22 16.722 9,179,474 -2,734 0.33% 153,495,086
2020-09-23 2020-09-21 17.029 9,182,208 -9,114 0.33% 156,361,763
2020-09-22 2020-09-18 17.248 9,191,322 -3,034 0.33% 158,533,934
2020-09-18 2020-09-16 16.700 9,194,356 -9,114 0.33% 153,542,173
2020-09-17 2020-09-15 16.151 9,203,470 +1,823 0.33% 148,645,281
2020-09-10 2020-09-08 15.646 9,201,647 -27,342 0.33% 143,971,593
2020-09-09 2020-09-07 16.129 9,228,989 -9,114 0.33% 148,854,915
2020-09-08 2020-09-04 16.349 9,238,103 -912 0.33% 151,029,152
2020-09-04 2020-09-02 16.305 9,239,015 +2,605 0.33% 150,638,574
2020-09-02 2020-08-31 16.590 9,236,410 -2,825 0.33% 153,231,026
2020-08-27 2020-08-25 16.765 9,239,235 -5,469 0.33% 154,899,880
2020-08-26 2020-08-24 16.678 9,244,704 -9,114 0.33% 154,180,096
2020-08-18 2020-08-14 16.151 9,253,818 +125,561 0.33% 149,455,658
2020-08-17 2020-08-13 15.906 9,128,257 -359,613 0.33% 145,194,006
2020-08-13 2020-08-11 15.706 9,487,870 -4,495 0.35% 149,014,392
2020-08-11 2020-08-07 15.528 9,492,365 -35,961 0.35% 147,395,641
2020-08-07 2020-08-05 15.572 9,528,326 +4,495 0.35% 148,377,973
2020-08-06 2020-08-04 15.817 9,523,831 -44,952 0.35% 150,638,530
2020-08-05 2020-08-03 14.460 9,568,783 -23,375 0.35% 138,364,555
2020-08-03 2020-07-30 14.682 9,592,158 -62,932 0.35% 140,836,443
2020-07-31 2020-07-29 14.571 9,655,090 +17,981 0.35% 140,686,496
2020-07-30 2020-07-28 14.482 9,637,109 +2,697 0.35% 139,566,937
2020-07-29 2020-07-27 14.393 9,634,412 -899 0.35% 138,670,564
2020-07-27 2020-07-23 15.350 9,635,311 +5,394 0.35% 147,900,491
2020-07-24 2020-07-22 16.462 9,629,917 -23,375 0.35% 158,529,121
2020-07-23 2020-07-21 16.974 9,653,292 -899 0.35% 163,853,140
2020-07-22 2020-07-20 16.729 9,654,191 +393,541 0.35% 161,505,946
2020-07-21 2020-07-17 16.484 9,260,650 -45,851 0.34% 152,656,207
2020-07-20 2020-07-16 16.529 9,306,501 -44,952 0.34% 153,826,100
2020-07-14 2020-07-10 16.484 9,351,453 -3,596 0.34% 154,153,039
2020-07-13 2020-07-09 16.885 9,355,049 -5,394 0.34% 157,958,365
2020-07-10 2020-07-08 17.196 9,360,443 -135,754 0.34% 160,964,715
2020-07-09 2020-07-07 17.107 9,496,197 +3,596 0.35% 162,454,162
2020-07-06 2020-07-02 18.131 9,492,601 +2,698 0.35% 172,106,639
2020-07-03 2020-06-30 17.530 9,489,903 +2,697 0.35% 166,357,651
2020-07-02 2020-06-29 17.819 9,487,206 +899 0.35% 169,054,071
2020-06-29 2020-06-24 18.420 9,486,307 -899 0.35% 174,735,964
2020-06-26 2020-06-23 19.198 9,487,206 -3,596 0.35% 182,139,405
2020-06-24 2020-06-22 19.198 9,490,802 -900 0.35% 182,208,443
2020-06-23 2020-06-19 19.043 9,491,702 -5,394 0.35% 180,747,645
2020-06-22 2020-06-18 17.908 9,497,096 -1,798 0.35% 170,075,398
2020-06-19 2020-06-17 17.441 9,498,894 -3,596 0.35% 165,670,007
2020-06-16 2020-06-12 17.374 9,502,490 -899 0.35% 165,098,544
2020-06-15 2020-06-11 17.219 9,503,389 +32,478 0.35% 163,634,267
2020-06-10 2020-06-08 17.508 9,470,911 -5,395 0.35% 165,814,030
2020-06-09 2020-06-05 16.996 9,476,306 -899 0.35% 161,059,825
2020-06-05 2020-06-03 16.240 9,477,205 -4,495 0.35% 153,906,840
2020-06-04 2020-06-02 15.906 9,481,700 -8,990 0.35% 150,815,869
2020-06-03 2020-06-01 15.639 9,490,690 -899 0.35% 148,425,288
2020-06-02 2020-05-29 15.372 9,491,589 +402 0.35% 145,905,532
2020-06-01 2020-05-28 14.838 9,491,187 -15,972 0.35% 140,831,937
2020-05-28 2020-05-26 14.972 9,507,159 -4,496 0.35% 142,337,918
2020-05-27 2020-05-25 14.460 9,511,655 -2,697 0.35% 137,538,484
2020-05-26 2020-05-22 14.438 9,514,352 +327,270 0.35% 137,365,825
2020-05-14 2020-05-12 15.461 9,187,082 +9,890 0.34% 142,042,133
2020-05-13 2020-05-11 16.017 9,177,192 -8,991 0.33% 146,993,152
2020-05-08 2020-05-06 15.750 9,186,183 -2,697 0.34% 144,684,877
2020-05-07 2020-05-05 15.394 9,188,880 -3,596 0.34% 141,456,680
2020-05-06 2020-05-04 15.417 9,192,476 +8,991 0.34% 141,716,536
2020-05-05 2020-04-29 16.306 9,183,485 -8,991 0.33% 149,749,811
2020-05-04 2020-04-28 15.773 9,192,476 +2,697 0.34% 144,988,490
2020-04-27 2020-04-23 15.506 9,189,779 -1,798 0.34% 142,492,706
2020-04-24 2020-04-22 15.461 9,191,577 -899 0.34% 142,111,630
2020-04-23 2020-04-21 15.506 9,192,476 +899 0.34% 142,534,524
2020-04-22 2020-04-20 15.995 9,191,577 +1,798 0.34% 147,019,082
2020-04-21 2020-04-17 16.284 9,189,779 -899 0.34% 149,648,007
2020-04-17 2020-04-15 16.106 9,190,678 +8,092 0.34% 148,026,989
2020-04-15 2020-04-09 16.774 9,182,586 +360,511 0.33% 154,024,972
2020-04-09 2020-04-07 16.418 8,822,075 +900 0.32% 144,837,792
2020-04-03 2020-04-01 14.986 8,821,175 +48,010 0.32% 132,198,402
2020-04-02 2020-03-31 15.367 8,773,165 -399,680 0.32% 134,814,933
2020-03-31 2020-03-27 15.434 9,172,845 +4,471 0.34% 141,572,242
2020-03-27 2020-03-25 15.411 9,168,374 -8,942 0.34% 141,298,160
2020-03-26 2020-03-24 14.718 9,177,316 -268,241 0.34% 135,072,378
2020-03-25 2020-03-23 14.405 9,445,557 +894 0.35% 136,062,487
2020-03-24 2020-03-20 14.450 9,444,663 -4,471 0.35% 136,472,124
2020-03-23 2020-03-19 14.360 9,449,134 +894 0.35% 135,691,299
2020-03-20 2020-03-18 14.472 9,448,240 +276,289 0.35% 136,735,147
2020-03-19 2020-03-17 15.031 9,171,951 +2,683 0.34% 137,865,616
2020-03-18 2020-03-16 15.255 9,169,268 -894 0.34% 139,876,258
2020-03-13 2020-03-11 16.552 9,170,162 +18,776 0.34% 151,786,691
2020-03-12 2020-03-10 17.223 9,151,386 -894 0.34% 157,616,821
2020-03-11 2020-03-09 17.760 9,152,280 +25,036 0.34% 162,545,431
2020-03-10 2020-03-06 18.632 9,127,244 +6,259 0.33% 170,062,918
2020-03-06 2020-03-04 19.192 9,120,985 -8,047 0.33% 175,046,727
2020-03-05 2020-03-03 19.617 9,129,032 -12,518 0.33% 179,080,908
2020-03-04 2020-03-02 19.013 9,141,550 -20,565 0.34% 173,805,586
2020-03-03 2020-02-28 18.386 9,162,115 +67,060 0.34% 168,458,342
2020-02-21 2020-02-19 22.759 9,095,055 -894 0.33% 206,997,315
2020-02-14 2020-02-12 22.055 9,095,949 -3,576 0.33% 200,608,762
2020-02-11 2020-02-07 21.988 9,099,525 -17,883 0.33% 200,077,018
2020-02-06 2020-02-04 21.406 9,117,408 +17,883 0.33% 195,167,857
2020-02-05 2020-02-03 21.272 9,099,525 +5,364 0.33% 193,563,829
2020-02-03 2020-01-30 21.742 9,094,161 -19,671 0.33% 197,721,487
2020-01-31 2020-01-29 22.368 9,113,832 -134,121 0.33% 203,857,167
2020-01-30 2020-01-24 23.263 9,247,953 -13,412 0.34% 215,131,457
2020-01-22 2020-01-20 24.493 9,261,365 -8,047 0.34% 226,837,099
2020-01-21 2020-01-17 24.717 9,269,412 -4,471 0.34% 229,107,565
2020-01-16 2020-01-14 24.437 9,273,883 +1,789 0.34% 226,625,108
2020-01-14 2020-01-10 23.934 9,272,094 +894 0.34% 221,914,954
2020-01-13 2020-01-09 24.213 9,271,200 -2,683 0.34% 224,485,772
2020-01-10 2020-01-08 23.374 9,273,883 -1,123,874 0.34% 216,771,842
2020-01-08 2020-01-06 22.189 10,397,757 -3,577 0.38% 230,715,250
2020-01-07 2020-01-03 22.592 10,401,334 -7,153 0.38% 234,982,425
2020-01-03 2019-12-31 22.167 10,408,487 -15,200 0.38% 230,720,521
2019-12-27 2019-12-20 21.809 10,423,687 -1,506 0.38% 227,326,959
2019-12-20 2019-12-18 21.652 10,425,193 -9,531 0.38% 225,727,476
2019-12-17 2019-12-13 21.496 10,434,724 -35,765 0.38% 224,300,024
2019-12-13 2019-12-11 20.511 10,470,489 -1,788 0.38% 214,763,892
2019-12-12 2019-12-10 19.997 10,472,277 -268,242 0.38% 209,412,984
2019-12-06 2019-12-04 20.109 10,740,519 +1,788 0.39% 215,978,204
2019-12-03 2019-11-29 21.182 10,738,731 -8,941 0.39% 227,471,980
2019-11-27 2019-11-25 20.623 10,747,672 -8,942 0.39% 221,651,304
2019-11-26 2019-11-22 20.623 10,756,614 -11,307 0.39% 221,835,716
2019-11-21 2019-11-19 20.668 10,767,921 -12,518 0.39% 222,550,614
2019-11-15 2019-11-13 20.511 10,780,439 -1,788 0.40% 221,121,386
2019-11-14 2019-11-12 21.361 10,782,227 +5,365 0.40% 230,322,734
2019-11-13 2019-11-11 21.339 10,776,862 -9,836 0.40% 229,967,075
2019-11-12 2019-11-08 21.496 10,786,698 -1,788 0.40% 231,865,895
2019-11-08 2019-11-06 20.959 10,788,486 +12,518 0.40% 226,112,753
2019-10-31 2019-10-29 19.975 10,775,968 -28,917 0.40% 215,244,824
2019-10-30 2019-10-28 20.377 10,804,885 +28,023 0.40% 220,172,712
2019-10-25 2019-10-23 19.728 10,776,862 +894 0.40% 212,611,069
2019-10-24 2019-10-22 19.885 10,775,968 -160,945 0.40% 214,280,682
2019-10-23 2019-10-21 19.975 10,936,913 -8,942 0.40% 218,459,624
2019-10-22 2019-10-18 19.684 10,945,855 -6,258 0.40% 215,455,373
2019-10-21 2019-10-17 20.019 10,952,113 +1,788 0.40% 219,253,188
2019-10-18 2019-10-16 19.885 10,950,325 -32,010 0.40% 217,747,780
2019-10-16 2019-10-14 19.415 10,982,335 +28,433 0.40% 213,225,616
2019-10-15 2019-10-11 19.505 10,953,902 -4,470 0.40% 213,653,642
2019-10-11 2019-10-09 18.968 10,958,372 -895 0.40% 207,858,054
2019-10-09 2019-10-04 19.236 10,959,267 +17,883 0.40% 210,816,658
2019-10-08 2019-10-03 19.281 10,941,384 -1,788 0.40% 210,962,125
2019-09-26 2019-09-24 18.498 10,943,172 +4,471 0.40% 202,429,452
2019-09-17 2019-09-13 19.550 10,938,701 -2,683 0.40% 213,846,501
2019-09-13 2019-09-11 19.751 10,941,384 -20,565 0.40% 216,101,573
2019-09-09 2019-09-05 19.236 10,961,949 +894 0.40% 210,868,250
2019-09-06 2019-09-04 19.885 10,961,055 +3,577 0.40% 217,961,146
2019-09-04 2019-09-02 18.811 10,957,478 -894 0.40% 206,125,427
2019-09-03 2019-08-30 19.192 10,958,372 +538,271 0.40% 210,309,210
2019-09-02 2019-08-29 19.639 10,420,101 +10,730 0.38% 204,640,416
2019-08-28 2019-08-26 19.259 10,409,371 +2,682 0.38% 200,471,483
2019-08-27 2019-08-23 19.967 10,406,689 +14,307 0.38% 207,794,191
2019-08-26 2019-08-22 20.194 10,392,382 +147,619 0.38% 209,866,569
2019-08-22 2019-08-20 20.308 10,244,763 +6,811 0.38% 208,047,789
2019-08-20 2019-08-16 20.035 10,237,952 +8,815 0.38% 205,121,860
2019-08-16 2019-08-14 19.287 10,229,137 +11,458 0.38% 197,285,912
2019-08-15 2019-08-13 19.128 10,217,679 +3,526 0.38% 195,442,038
2019-08-14 2019-08-12 19.604 10,214,153 +882 0.38% 200,241,576
2019-08-13 2019-08-09 19.536 10,213,271 -6,170 0.38% 199,529,062
2019-08-09 2019-08-07 19.082 10,219,441 +47,597 0.38% 195,011,979
2019-08-08 2019-08-06 19.445 10,171,844 -5,288 0.38% 197,796,529
2019-08-07 2019-08-05 19.831 10,177,132 +28,206 0.38% 201,825,015
2019-08-06 2019-08-02 20.852 10,148,926 +3,525 0.38% 211,628,304
2019-08-02 2019-07-31 21.715 10,145,401 +2,645 0.38% 220,302,441
2019-07-31 2019-07-29 22.055 10,142,756 +55,530 0.38% 223,697,122
2019-07-25 2019-07-23 23.144 10,087,226 -881 0.38% 233,458,707
2019-07-24 2019-07-22 23.087 10,088,107 -713,370 0.38% 232,906,845
2019-07-11 2019-07-09 23.371 10,801,477 +881 0.40% 252,440,205
2019-07-08 2019-07-04 23.655 10,800,596 -881 0.40% 255,482,960
2019-07-03 2019-06-28 23.484 10,801,477 -3,526 0.40% 253,665,643
2019-07-02 2019-06-27 23.541 10,805,003 -2,644 0.40% 254,361,367
2019-06-26 2019-06-24 23.428 10,807,647 -4,407 0.40% 253,197,472
2019-06-25 2019-06-21 22.747 10,812,054 +10,577 0.40% 245,940,891
2019-06-24 2019-06-20 23.257 10,801,477 +1,763 0.40% 251,214,767
2019-06-18 2019-06-14 22.917 10,799,714 -882 0.40% 247,498,050
2019-06-12 2019-06-10 23.371 10,800,596 -8,446 0.40% 252,419,615
2019-06-06 2019-06-04 22.690 10,809,042 +881 0.40% 245,259,229
2019-06-05 2019-06-03 22.804 10,808,161 -1,763 0.40% 246,465,435
2019-06-04 2019-05-31 22.747 10,809,924 +5,289 0.40% 245,892,440
2019-05-24 2019-05-22 24.846 10,804,635 +2,644 0.40% 268,449,360
2019-05-22 2019-05-20 25.697 10,801,991 +264,431 0.40% 277,574,890
2019-05-21 2019-05-17 25.753 10,537,560 -881 0.39% 271,377,649
2019-05-20 2019-05-16 26.037 10,538,441 -7,051 0.39% 274,389,328
2019-05-16 2019-05-14 25.640 10,545,492 -2,645 0.39% 270,385,529
2019-05-14 2019-05-09 25.356 10,548,137 -881 0.39% 267,461,606
2019-05-08 2019-05-06 25.980 10,549,018 -42,309 0.39% 274,066,323
2019-05-07 2019-05-03 26.264 10,591,327 -88,144 0.39% 278,169,513
2019-05-02 2019-04-29 25.640 10,679,471 +8,814 0.40% 273,820,739
2019-04-26 2019-04-24 25.300 10,670,657 -5,288 0.40% 269,962,960
2019-04-25 2019-04-23 25.356 10,675,945 -1,763 0.40% 270,702,342
2019-04-23 2019-04-17 25.243 10,677,708 +88,144 0.40% 269,535,649
2019-04-18 2019-04-16 25.526 10,589,564 +9,695 0.39% 270,314,135
2019-04-15 2019-04-11 26.661 10,579,869 -22,917 0.39% 282,069,618
2019-04-11 2019-04-09 26.604 10,602,786 +881 0.39% 282,079,160
2019-04-09 2019-04-04 27.228 10,601,905 -881 0.39% 288,671,101
2019-04-08 2019-04-03 27.228 10,602,786 -2,644 0.39% 288,695,089
2019-04-04 2019-04-02 27.058 10,605,430 -7,933 0.39% 286,962,286
2019-04-03 2019-04-01 27.860 10,613,363 -115,469 0.40% 295,686,729
2019-04-02 2019-03-29 27.341 10,728,832 +177,704 0.40% 293,334,044
2019-03-28 2019-03-26 26.822 10,551,128 +112,689 0.40% 282,998,106
2019-03-27 2019-03-25 27.052 10,438,439 -867 0.40% 282,383,999
2019-03-26 2019-03-22 26.764 10,439,306 +4,334 0.40% 279,396,713
2019-03-25 2019-03-21 27.052 10,434,972 +4,334 0.40% 282,290,208
2019-03-22 2019-03-20 27.283 10,430,638 +4,334 0.39% 284,579,556
2019-03-21 2019-03-19 27.514 10,426,304 -70,214 0.39% 286,866,904
2019-03-20 2019-03-18 27.110 10,496,518 -9,535 0.40% 284,560,619
2019-03-18 2019-03-14 26.302 10,506,053 +63,279 0.40% 276,335,139
2019-03-15 2019-03-13 26.937 10,442,774 +2,601 0.40% 281,296,574
2019-03-14 2019-03-12 27.571 10,440,173 +6,068 0.40% 287,850,690
2019-03-13 2019-03-11 27.456 10,434,105 -4,525 0.40% 286,479,691
2019-03-12 2019-03-08 27.744 10,438,630 +3,467 0.40% 289,614,475
2019-03-11 2019-03-07 28.783 10,435,163 -354,373 0.40% 300,352,649
2019-03-08 2019-03-06 29.533 10,789,536 +3,467 0.41% 318,643,023
2019-03-07 2019-03-05 28.840 10,786,069 +4,335 0.41% 311,074,837
2019-03-06 2019-03-04 28.898 10,781,734 +3,467 0.41% 311,571,713
2019-03-05 2019-03-01 28.840 10,778,267 -7,802 0.41% 310,849,824
2019-03-04 2019-02-28 28.321 10,786,069 -4,334 0.41% 305,475,490
2019-03-01 2019-02-27 29.302 10,790,403 -5,201 0.41% 316,179,029
2019-02-28 2019-02-26 29.244 10,795,604 -20,804 0.41% 315,708,728
2019-02-27 2019-02-25 28.956 10,816,408 +3,467 0.41% 313,197,626
2019-02-22 2019-02-20 28.840 10,812,941 -19,070 0.41% 311,849,837
2019-02-21 2019-02-19 28.494 10,832,011 -7,465 0.41% 308,651,026
2019-02-20 2019-02-18 28.610 10,839,476 -8,669 0.41% 310,114,197
2019-02-19 2019-02-15 28.033 10,848,145 -6,068 0.41% 304,104,912
2019-02-14 2019-02-12 28.264 10,854,213 +10,403 0.41% 306,779,336
2019-02-13 2019-02-11 28.091 10,843,810 +1,386 0.41% 304,608,869
2019-02-12 2019-02-08 27.225 10,842,424 -1,733 0.41% 295,188,931
2019-02-11 2019-02-04 27.341 10,844,157 -2,601 0.41% 296,487,113
2019-02-08 2019-01-31 27.283 10,846,758 -2,600 0.41% 295,932,576
2019-02-01 2019-01-30 27.456 10,849,358 -26,005 0.41% 297,880,913
2019-01-31 2019-01-29 27.110 10,875,363 -22,538 0.41% 294,831,107
2019-01-29 2019-01-25 26.591 10,897,901 +8,668 0.41% 289,784,710
2019-01-22 2019-01-18 25.841 10,889,233 -3,467 0.41% 281,388,917
2019-01-17 2019-01-15 26.072 10,892,700 -4,854 0.41% 283,991,709
2019-01-16 2019-01-14 25.783 10,897,554 +6,067 0.41% 280,975,360
2019-01-14 2019-01-10 26.014 10,891,487 -2,600 0.41% 283,331,854
2019-01-11 2019-01-09 25.783 10,894,087 +277 0.41% 280,885,969
2019-01-09 2019-01-07 24.226 10,893,810 -12,135 0.41% 263,912,992
2019-01-03 2018-12-31 23.534 10,905,945 -1,734 0.41% 256,658,203
2018-12-27 2018-12-20 23.476 10,907,679 -867 0.41% 256,069,847
2018-12-20 2018-12-18 23.188 10,908,546 -28,606 0.41% 252,944,129
2018-12-19 2018-12-17 23.072 10,937,152 +32,073 0.41% 252,345,708
2018-12-13 2018-12-11 23.188 10,905,079 +867 0.41% 252,863,738
2018-12-12 2018-12-10 23.245 10,904,212 +6,831 0.41% 253,472,598
2018-12-07 2018-12-05 24.745 10,897,381 +867 0.41% 269,656,635
2018-12-04 2018-11-30 24.168 10,896,514 +6,068 0.41% 263,349,979
2018-11-29 2018-11-27 23.938 10,890,446 -8,669 0.41% 260,690,645
2018-11-28 2018-11-26 23.995 10,899,115 -867 0.41% 261,526,830
2018-11-27 2018-11-23 23.649 10,899,982 +8,669 0.41% 257,775,312
2018-11-26 2018-11-22 24.053 10,891,313 -9,535 0.41% 261,967,839
2018-11-23 2018-11-21 23.534 10,900,848 +3,467 0.41% 256,538,252
2018-11-21 2018-11-19 24.053 10,897,381 -6,935 0.41% 262,113,792
2018-11-20 2018-11-16 23.418 10,904,316 +867 0.41% 255,361,926
2018-11-19 2018-11-15 23.303 10,903,449 +867 0.41% 254,083,782
2018-11-16 2018-11-14 23.130 10,902,582 +8,668 0.41% 252,176,968
2018-11-14 2018-11-12 23.765 10,893,914 +4,334 0.41% 258,888,549
2018-11-13 2018-11-09 23.765 10,889,580 -3,328 0.41% 258,785,554
2018-11-09 2018-11-07 23.534 10,892,908 -10,402 0.41% 256,351,393
2018-11-08 2018-11-06 23.245 10,903,310 +8,668 0.41% 253,451,631
2018-11-06 2018-11-02 23.880 10,894,642 -1,734 0.41% 260,162,675
2018-10-26 2018-10-24 22.288 10,896,376 -866 0.41% 242,857,143
2018-10-25 2018-10-23 22.380 10,897,242 +11,269 0.41% 243,882,144
2018-10-16 2018-10-12 22.126 10,885,973 +2,600 0.41% 240,867,128
2018-10-15 2018-10-11 21.896 10,883,373 -158,631 0.41% 238,298,551
2018-10-12 2018-10-10 23.418 11,042,004 +2,687 0.42% 258,586,363
2018-10-11 2018-10-09 23.534 11,039,317 +277 0.42% 259,796,952
2018-10-09 2018-10-05 22.957 11,039,040 +12,136 0.42% 253,423,020
2018-10-08 2018-10-04 23.361 11,026,904 +15,296 0.42% 257,596,703
2018-10-05 2018-10-03 23.707 11,011,608 +867 0.42% 261,050,331
2018-10-04 2018-10-02 23.938 11,010,741 +2,600 0.42% 263,570,213
2018-10-03 2018-09-28 24.572 11,008,141 +2,601 0.42% 270,492,524
2018-09-28 2018-09-26 25.149 11,005,540 +17,337 0.42% 276,776,702
2018-09-27 2018-09-24 25.264 10,988,203 +2,600 0.42% 277,608,314
2018-09-24 2018-09-20 25.380 10,985,603 -6,400 0.42% 278,809,945
2018-09-20 2018-09-18 25.726 10,992,003 -23,975 0.42% 282,776,543
2018-09-12 2018-09-10 25.149 11,015,978 +5,339 0.42% 277,039,205
2018-09-11 2018-09-07 25.495 11,010,639 +7,393 0.42% 280,715,554
2018-09-10 2018-09-06 25.033 11,003,246 +1,733 0.42% 275,449,657
2018-09-07 2018-09-05 25.380 11,001,513 +6,935 0.42% 279,213,734
2018-09-06 2018-09-04 25.726 10,994,578 +4,334 0.42% 282,842,786
2018-09-04 2018-08-31 25.841 10,990,244 +867 0.42% 283,999,145
2018-09-03 2018-08-30 25.841 10,989,377 -15,603 0.42% 283,976,741
2018-08-28 2018-08-24 25.437 11,004,980 +6,935 0.42% 279,936,502
2018-08-24 2018-08-22 26.536 10,998,045 +8,668 0.42% 291,848,493
2018-08-23 2018-08-21 26.478 10,989,377 +125,049 0.42% 290,977,556
2018-08-22 2018-08-20 26.828 10,864,328 -9,357 0.42% 291,468,259
2018-08-17 2018-08-15 26.478 10,873,685 +317,283 0.42% 287,914,255
2018-08-15 2018-08-13 27.470 10,556,402 +14,575 0.40% 289,979,565
2018-08-14 2018-08-10 28.403 10,541,827 -18,861 0.40% 299,416,282
2018-08-13 2018-08-09 28.928 10,560,688 +4,475 0.40% 305,495,245
2018-08-09 2018-08-07 30.444 10,556,213 +2,572 0.40% 321,372,872
2018-08-03 2018-08-01 30.619 10,553,641 -5,144 0.40% 323,141,091
2018-07-31 2018-07-27 30.561 10,558,785 -4,287 0.40% 322,682,788
2018-07-30 2018-07-26 30.444 10,563,072 +3,430 0.40% 321,581,687
2018-07-26 2018-07-24 30.444 10,559,642 -6,002 0.40% 321,477,265
2018-07-24 2018-07-20 29.919 10,565,644 -10,457 0.40% 316,114,127
2018-07-23 2018-07-19 29.744 10,576,101 +1,715 0.40% 314,576,541
2018-07-12 2018-07-10 30.444 10,574,386 -1,715 0.40% 321,926,130
2018-07-11 2018-07-09 30.269 10,576,101 -2,126 0.40% 320,127,891
2018-06-28 2018-06-26 30.211 10,578,227 +257,194 0.41% 319,575,302
2018-06-27 2018-06-25 30.327 10,321,033 -22,226 0.40% 313,009,181
2018-06-26 2018-06-22 30.444 10,343,259 +85,731 0.40% 314,889,710
2018-06-22 2018-06-20 30.561 10,257,528 -9,600 0.39% 313,476,194
2018-06-21 2018-06-19 29.977 10,267,128 -7,716 0.39% 307,781,606
2018-06-20 2018-06-15 30.969 10,274,844 -12,002 0.39% 318,200,109
2018-06-14 2018-06-12 30.152 10,286,846 +857 0.39% 310,172,541
2018-06-13 2018-06-11 30.036 10,285,989 +2,641 0.39% 308,946,907
2018-06-11 2018-06-07 30.211 10,283,348 +1,714 0.39% 310,666,811
2018-06-08 2018-06-06 30.269 10,281,634 +91,630 0.39% 311,214,673
2018-05-31 2018-05-29 29.744 10,190,004 +857 0.39% 303,092,435
2018-05-29 2018-05-25 30.036 10,189,147 -64,667 0.39% 306,038,189
2018-05-25 2018-05-23 29.686 10,253,814 +53,165 0.39% 304,392,385
2018-05-24 2018-05-21 30.269 10,200,649 -12,173 0.39% 308,763,339
2018-05-17 2018-05-15 30.444 10,212,822 +858 0.39% 310,918,692
2018-05-16 2018-05-14 30.152 10,211,964 -20,576 0.39% 307,914,673
2018-05-15 2018-05-11 30.036 10,232,540 +30,140 0.39% 307,341,528
2018-05-14 2018-05-10 29.452 10,202,400 +857 0.39% 300,486,034
2018-05-11 2018-05-09 29.569 10,201,543 +1,663 0.39% 301,650,737
2018-05-10 2018-05-08 29.627 10,199,880 -34,292 0.39% 302,196,438
2018-05-09 2018-05-07 29.394 10,234,172 -85,731 0.39% 300,824,923
2018-05-08 2018-05-04 29.219 10,319,903 +2,572 0.40% 301,539,290
2018-05-03 2018-04-30 30.619 10,317,331 -858 0.40% 315,905,534
2018-04-26 2018-04-24 29.686 10,318,189 -2,572 0.40% 306,303,407
2018-04-24 2018-04-20 29.686 10,320,761 -11,008 0.40% 306,379,759
2018-04-23 2018-04-19 29.861 10,331,769 +8,574 0.40% 308,514,240
2018-04-20 2018-04-18 29.802 10,323,195 +11,145 0.40% 307,656,148
2018-04-19 2018-04-17 30.152 10,312,050 -163,747 0.40% 310,932,501
2018-04-17 2018-04-13 31.027 10,475,797 -1,715 0.40% 325,034,360
2018-04-16 2018-04-12 30.736 10,477,512 +858 0.40% 322,032,237
2018-04-13 2018-04-11 30.911 10,476,654 +6,858 0.40% 323,838,916
2018-04-12 2018-04-10 31.144 10,469,796 -610 0.40% 326,069,399
2018-04-11 2018-04-09 31.319 10,470,406 +5,589 0.40% 327,920,354
2018-04-10 2018-04-06 30.561 10,464,817 -90,018 0.40% 319,811,069
2018-04-09 2018-04-04 32.992 10,554,835 -2,571 0.40% 348,222,385
2018-04-06 2018-04-03 32.810 10,557,406 +365,727 0.40% 346,393,431
2018-04-04 2018-03-29 32.569 10,191,679 -8,275 0.40% 331,930,451
2018-04-03 2018-03-28 32.750 10,199,954 +78,611 0.40% 334,048,937
2018-03-29 2018-03-27 32.992 10,121,343 +82,748 0.40% 333,920,729
2018-03-28 2018-03-26 32.871 10,038,595 +3,310 0.40% 329,977,575
2018-03-27 2018-03-23 32.931 10,035,285 +3,309 0.40% 330,475,149
2018-03-26 2018-03-22 32.992 10,031,976 -2,482 0.40% 330,972,356
2018-03-23 2018-03-21 33.052 10,034,458 +15,722 0.40% 331,660,568
2018-03-22 2018-03-20 33.113 10,018,736 +16,682 0.40% 331,746,298
2018-03-21 2018-03-19 33.717 10,002,054 +13,240 0.40% 337,237,598
2018-03-20 2018-03-16 33.536 9,988,814 +24,824 0.40% 334,980,482
2018-03-19 2018-03-15 34.079 9,963,990 +43,857 0.40% 339,566,612
2018-03-16 2018-03-14 34.261 9,920,133 +7,447 0.39% 339,870,247
2018-03-15 2018-03-13 34.865 9,912,686 +3,310 0.39% 345,604,793
2018-03-14 2018-03-12 34.925 9,909,376 +6,620 0.39% 346,088,158
2018-03-13 2018-03-09 35.288 9,902,756 +21,514 0.39% 349,447,163
2018-03-12 2018-03-08 37.463 9,881,242 +828 0.39% 370,182,445
2018-03-09 2018-03-07 37.221 9,880,414 -167,116 0.39% 367,763,351
2018-03-08 2018-03-06 35.590 10,047,530 -12,050 0.40% 357,591,511
2018-03-07 2018-03-05 34.563 10,059,580 +8,274 0.40% 347,687,015
2018-03-06 2018-03-02 35.288 10,051,306 -827 0.40% 354,689,176
2018-03-05 2018-03-01 36.134 10,052,133 -362 0.40% 363,221,882
2018-03-02 2018-02-28 35.409 10,052,495 +82,748 0.40% 355,945,966
2018-02-28 2018-02-26 36.013 9,969,747 -248,244 0.40% 359,040,129
2018-02-27 2018-02-23 34.925 10,217,991 +6,620 0.41% 356,866,637
2018-02-26 2018-02-22 34.442 10,211,371 -827 0.41% 351,699,301
2018-02-23 2018-02-21 35.046 10,212,198 +9,930 0.41% 357,898,447
2018-02-22 2018-02-20 35.107 10,202,268 +18,040 0.41% 358,166,905
2018-02-20 2018-02-13 34.079 10,184,228 -148,946 0.41% 347,072,186
2018-02-14 2018-02-12 33.898 10,333,174 +18,204 0.41% 350,275,045
2018-02-13 2018-02-09 33.838 10,314,970 +559 0.41% 349,034,688
2018-02-12 2018-02-08 34.140 10,314,411 -3,310 0.41% 352,131,985
2018-02-09 2018-02-07 34.382 10,317,721 +1,655 0.41% 354,738,757
2018-02-08 2018-02-06 36.134 10,316,066 +6,620 0.41% 372,758,787
2018-02-06 2018-02-02 38.792 10,309,446 +4,137 0.41% 399,929,049
2018-02-05 2018-02-01 39.034 10,305,309 -520,485 0.41% 402,259,334
2018-02-02 2018-01-31 38.732 10,825,794 +358,299 0.43% 419,305,329
2018-02-01 2018-01-30 38.309 10,467,495 +5,793 0.42% 401,000,223
2018-01-31 2018-01-29 38.672 10,461,702 +7,447 0.42% 404,571,153
2018-01-30 2018-01-26 38.672 10,454,255 -60,406 0.42% 404,283,165
2018-01-29 2018-01-25 38.188 10,514,661 -3,310 0.42% 401,536,425
2018-01-25 2018-01-23 37.765 10,517,971 -827 0.42% 397,214,031
2018-01-24 2018-01-22 37.101 10,518,798 -10,625 0.42% 390,253,746
2018-01-23 2018-01-19 36.859 10,529,423 -2,483 0.42% 388,103,002
2018-01-22 2018-01-18 37.463 10,531,906 +11,985 0.42% 394,558,367
2018-01-19 2018-01-17 38.370 10,519,921 +311,960 0.42% 403,644,276
2018-01-18 2018-01-16 39.336 10,207,961 -828 0.41% 401,543,486
2018-01-17 2018-01-15 38.853 10,208,789 +254,864 0.41% 396,641,174
2018-01-16 2018-01-12 39.095 9,953,925 +20,687 0.40% 389,144,807
2018-01-15 2018-01-11 39.518 9,933,238 +172,943 0.40% 392,537,528
2018-01-12 2018-01-10 40.303 9,760,295 +5,792 0.39% 393,370,124
2018-01-11 2018-01-09 39.397 9,754,503 +33,927 0.39% 384,295,533
2018-01-09 2018-01-05 37.221 9,720,576 +2,483 0.39% 361,813,949
2018-01-08 2018-01-04 36.980 9,718,093 -20,687 0.39% 359,372,687
2018-01-05 2018-01-03 34.019 9,738,780 -1,655 0.39% 331,303,134
2018-01-04 2018-01-02 33.354 9,740,435 -4,965 0.39% 324,885,272
2018-01-03 2017-12-29 32.629 9,745,400 -1,655 0.39% 317,984,553
2017-12-29 2017-12-27 32.085 9,747,055 +827 0.39% 312,737,912
2017-12-28 2017-12-22 32.267 9,746,228 -1,655 0.39% 314,478,108
2017-12-22 2017-12-20 32.025 9,747,883 -10,625 0.39% 312,175,468
2017-12-18 2017-12-14 32.025 9,758,508 -9,102 0.39% 312,515,733
2017-12-15 2017-12-13 31.904 9,767,610 -1,655 0.39% 311,626,820
2017-12-14 2017-12-12 31.965 9,769,265 -8,275 0.39% 312,269,923
2017-12-13 2017-12-11 32.025 9,777,540 +2,483 0.39% 313,125,232
2017-12-12 2017-12-08 32.025 9,775,057 -1,655 0.39% 313,045,714
2017-12-11 2017-12-07 31.965 9,776,712 +827 0.39% 312,507,963
2017-12-08 2017-12-06 31.965 9,775,885 -6,619 0.39% 312,481,528
2017-12-07 2017-12-05 32.025 9,782,504 -180,391 0.39% 313,284,204
2017-12-06 2017-12-04 31.300 9,962,895 -164,669 0.40% 311,837,189
2017-12-05 2017-12-01 30.816 10,127,564 +36,410 0.40% 312,095,687
2017-12-04 2017-11-30 29.729 10,091,154 -2,483 0.40% 299,998,118
2017-12-01 2017-11-29 29.668 10,093,637 +167,979 0.40% 299,462,033
2017-11-30 2017-11-28 29.668 9,925,658 -828 0.40% 294,478,365
2017-11-29 2017-11-27 30.212 9,926,486 -7,302 0.40% 299,901,151
2017-11-28 2017-11-24 30.756 9,933,788 +79,666 0.40% 305,523,952
2017-11-27 2017-11-23 31.179 9,854,122 -8,857 0.39% 307,241,750
2017-11-24 2017-11-22 31.300 9,862,979 -3,310 0.39% 308,709,833
2017-11-22 2017-11-20 31.542 9,866,289 +3,310 0.39% 311,198,095
2017-11-21 2017-11-17 30.816 9,862,979 +13,239 0.39% 303,942,113
2017-11-20 2017-11-16 32.508 9,849,740 +22,342 0.39% 320,198,753
2017-11-17 2017-11-15 280.002 9,827,398 +197,768 0.39% 2,751,686,916
2017-11-16 2017-11-14 287.865 9,629,630 +6,596,419 0.38% 2,772,029,903
2017-11-15 2017-11-13 289.207 3,033,211 +3,389 0.38% 877,226,175
2017-11-14 2017-11-10 297.070 3,029,822 -1,825 0.38% 900,069,718
2017-11-13 2017-11-09 288.056 3,031,647 +783 0.38% 873,285,365
2017-11-10 2017-11-08 284.988 3,030,864 +521 0.38% 863,759,579
2017-11-09 2017-11-07 289.399 3,030,343 -6,168 0.38% 876,977,894
2017-11-08 2017-11-06 283.837 3,036,511 +1,043 0.38% 861,874,819
2017-11-07 2017-11-03 286.714 3,035,468 -3,911 0.38% 870,310,994
2017-11-06 2017-11-02 275.591 3,039,379 +1,304 0.38% 837,624,255
2017-11-03 2017-11-01 274.632 3,038,075 -12,092 0.38% 834,351,646
2017-11-02 2017-10-31 272.139 3,050,167 +782 0.39% 830,067,924
2017-11-01 2017-10-30 271.180 3,049,385 +1,825 0.39% 826,931,027
2017-10-30 2017-10-26 273.673 3,047,560 -522 0.38% 834,034,193
2017-10-25 2017-10-23 273.673 3,048,082 +522 0.39% 834,177,050
2017-10-24 2017-10-20 277.125 3,047,560 -501 0.38% 844,554,597
2017-10-23 2017-10-19 275.207 3,048,061 -14,860 0.39% 838,847,807
2017-10-20 2017-10-18 281.536 3,062,921 -351 0.39% 862,322,006
2017-10-18 2017-10-16 280.577 3,063,272 -1,151 0.39% 859,483,424
2017-10-17 2017-10-13 277.700 3,064,423 -1,422 0.39% 850,990,855
2017-10-16 2017-10-12 278.084 3,065,845 +2,607 0.39% 852,561,692
2017-10-09 2017-10-04 276.166 3,063,238 -261 0.39% 845,961,992
2017-10-06 2017-10-03 273.097 3,063,499 -1,193 0.39% 836,633,693
2017-10-04 2017-09-29 266.960 3,064,692 +522 0.39% 818,151,419
2017-10-03 2017-09-28 268.495 3,064,170 +260 0.39% 822,713,285
2017-09-27 2017-09-25 268.686 3,063,910 +522 0.39% 823,231,079
2017-09-26 2017-09-22 272.139 3,063,388 +261 0.39% 833,665,867
2017-09-25 2017-09-21 272.714 3,063,127 +521 0.39% 835,357,196
2017-09-22 2017-09-20 276.832 3,062,606 +1,564 0.39% 847,826,308
2017-09-21 2017-09-19 272.608 3,061,042 +28,078 0.39% 834,465,013
2017-09-20 2017-09-18 276.256 3,032,964 -3,386 0.38% 837,873,681
2017-09-18 2017-09-14 274.720 3,036,350 +234 0.38% 834,145,794
2017-09-15 2017-09-13 276.064 3,036,116 +260 0.38% 838,161,573
2017-09-13 2017-09-11 279.903 3,035,856 +261 0.38% 849,746,122
2017-09-12 2017-09-08 278.367 3,035,595 +520 0.38% 845,010,938
2017-09-11 2017-09-07 279.711 3,035,075 +782 0.38% 848,944,851
2017-09-08 2017-09-06 283.551 3,034,293 +781 0.38% 860,376,441
2017-09-07 2017-09-05 294.302 3,033,512 -27,868 0.38% 892,767,499
2017-09-06 2017-09-04 284.127 3,061,380 -260 0.39% 869,820,132
2017-09-05 2017-09-01 286.239 3,061,640 -261 0.39% 876,359,434
2017-09-04 2017-08-31 286.239 3,061,901 -1,396 0.39% 876,434,142
2017-09-01 2017-08-30 278.943 3,063,297 -781 0.39% 854,486,527
2017-08-25 2017-08-22 283.149 3,064,078 -2,084 0.39% 867,590,608
2017-08-24 2017-08-21 275.580 3,066,162 +33,068 0.39% 844,973,668
2017-08-22 2017-08-18 270.728 3,033,094 +1,288 0.39% 821,144,921
2017-08-21 2017-08-17 269.176 3,031,806 +1,139 0.39% 816,089,148
2017-08-18 2017-08-16 273.251 3,030,667 +1,803 0.39% 828,133,987
2017-08-17 2017-08-15 275.386 3,028,864 +3,607 0.39% 834,107,262
2017-08-16 2017-08-14 284.702 3,025,257 +258 0.39% 861,295,389
2017-08-15 2017-08-11 282.761 3,024,999 +1,803 0.39% 855,351,302
2017-08-14 2017-08-10 287.419 3,023,196 +25,507 0.39% 868,922,607
2017-08-11 2017-08-09 309.154 2,997,689 -5,612 0.38% 926,748,910
2017-08-10 2017-08-08 271.311 3,003,301 -2,577 0.38% 814,827,665
2017-08-09 2017-08-07 274.028 3,005,878 -257 0.38% 823,693,768
2017-08-08 2017-08-04 277.715 3,006,135 -4,380 0.38% 834,848,839
2017-08-07 2017-08-03 274.804 3,010,515 -1,288 0.39% 827,301,444
2017-08-04 2017-08-02 274.028 3,011,803 -5,410 0.39% 825,317,382
2017-08-02 2017-07-31 257.920 3,017,213 +258 0.39% 778,199,030
2017-07-31 2017-07-27 255.009 3,016,955 +257 0.39% 769,349,953
2017-07-28 2017-07-26 255.203 3,016,698 +258 0.39% 769,869,868
2017-07-25 2017-07-21 257.144 3,016,440 +258 0.39% 775,658,048
2017-07-24 2017-07-20 257.726 3,016,182 +1,288 0.39% 777,347,762
2017-07-20 2017-07-18 256.755 3,014,894 -258 0.39% 774,090,300
2017-07-19 2017-07-17 254.232 3,015,152 +258 0.39% 766,549,562
2017-07-18 2017-07-14 254.427 3,014,894 -515 0.39% 767,069,073
2017-07-17 2017-07-13 255.203 3,015,409 +1,288 0.39% 769,540,911
2017-07-07 2017-07-05 251.321 3,014,121 +773 0.39% 757,513,165
2017-07-06 2017-07-04 248.993 3,013,348 +1,803 0.39% 750,301,267
2017-07-05 2017-07-03 252.680 3,011,545 -1,589 0.39% 760,956,927
2017-06-29 2017-06-27 256.949 3,013,134 +258 0.39% 774,223,171
2017-06-21 2017-06-19 263.548 3,012,876 +257 0.39% 794,037,040
2017-06-20 2017-06-16 263.354 3,012,619 -1,803 0.39% 793,384,647
2017-06-16 2017-06-14 265.295 3,014,422 +2,061 0.39% 799,709,581
2017-06-14 2017-06-12 264.324 3,012,361 +1,546 0.39% 796,239,755
2017-06-12 2017-06-08 273.834 3,010,815 -183 0.39% 824,462,332
2017-06-09 2017-06-07 275.386 3,010,998 -2,061 0.39% 829,187,213
2017-06-08 2017-06-06 277.327 3,013,059 -7,178 0.39% 835,602,245
2017-06-07 2017-06-05 270.146 3,020,237 -23,493 0.39% 815,905,748
2017-06-02 2017-05-31 257.338 3,043,730 -169,268 0.39% 783,266,194
2017-06-01 2017-05-29 257.920 3,212,998 +773 0.41% 828,695,861
2017-05-11 2017-05-09 260.055 3,212,225 -1,288 0.41% 835,353,872
2017-05-05 2017-05-02 259.084 3,213,513 +116 0.41% 832,570,580
2017-05-04 2017-04-28 257.920 3,213,397 -20,076 0.41% 828,798,771
2017-04-28 2017-04-26 259.472 3,233,473 -811 0.41% 838,996,946
2017-04-26 2017-04-24 256.755 3,234,284 -2,061 0.41% 830,419,866
2017-04-24 2017-04-20 259.666 3,236,345 -2,577 0.41% 840,370,230
2017-04-18 2017-04-12 261.025 3,238,922 +2,998 0.41% 845,439,447
2017-04-12 2017-04-10 258.890 3,235,924 -7,729 0.41% 837,748,919
2017-04-05 2017-03-31 258.890 3,243,653 -1,724 0.42% 839,749,882
2017-03-28 2017-03-24 274.152 3,245,377 +74,986 0.42% 889,725,806
2017-03-27 2017-03-23 274.152 3,170,391 -2,409 0.42% 869,168,262
2017-03-24 2017-03-22 270.377 3,172,800 -1,006 0.42% 857,852,791
2017-03-22 2017-03-20 272.165 3,173,806 -252 0.42% 863,799,385
2017-03-20 2017-03-16 273.357 3,174,058 -2,206 0.42% 867,651,334
2017-03-17 2017-03-15 272.960 3,176,264 +30,062 0.42% 866,992,363
2017-03-16 2017-03-14 268.788 3,146,202 -3,909 0.41% 845,661,085
2017-03-15 2017-03-13 267.596 3,150,111 -14,206 0.41% 842,956,958
2017-03-14 2017-03-10 268.788 3,164,317 -45,765 0.41% 850,530,178
2017-03-13 2017-03-09 247.333 3,210,082 -1,007 0.42% 793,957,809
2017-03-10 2017-03-08 248.525 3,211,089 -503 0.42% 798,034,376
2017-03-08 2017-03-06 244.949 3,211,592 -7,183 0.42% 786,675,076
2017-03-03 2017-03-01 249.518 3,218,775 -5,314 0.42% 803,141,756
2017-02-28 2017-02-24 245.743 3,224,089 -252 0.42% 792,298,198
2017-02-27 2017-02-23 250.312 3,224,341 -3,581 0.42% 807,092,771
2017-02-24 2017-02-22 249.121 3,227,922 -4,799 0.42% 804,141,573
2017-02-23 2017-02-21 239.585 3,232,721 -5,624 0.42% 774,510,802
2017-02-21 2017-02-17 236.406 3,238,345 +2,768 0.42% 765,564,917
2017-02-20 2017-02-16 237.002 3,235,577 -14,094 0.42% 766,838,890
2017-02-17 2017-02-15 232.632 3,249,671 -503 0.43% 755,976,398
2017-02-14 2017-02-10 227.864 3,250,174 +1,006 0.43% 740,597,048
2017-02-08 2017-02-06 229.652 3,249,168 +755 0.43% 746,177,154
2017-02-07 2017-02-03 232.433 3,248,413 -10,067 0.43% 755,038,415
2017-02-03 2017-02-01 233.625 3,258,480 -252 0.43% 761,262,309
2017-02-02 2017-01-27 232.632 3,258,732 -2,938 0.43% 758,084,273
2017-02-01 2017-01-25 232.830 3,261,670 -755 0.43% 759,415,711
2017-01-26 2017-01-24 231.042 3,262,425 -4,027 0.43% 753,758,457
2017-01-18 2017-01-16 227.665 3,266,452 +251 0.43% 743,657,299
2017-01-17 2017-01-13 230.446 3,266,201 -251 0.43% 752,684,276
2017-01-16 2017-01-12 227.665 3,266,452 -755 0.43% 743,657,299
2017-01-13 2017-01-11 230.248 3,267,207 +11,902 0.43% 752,267,039
2017-01-12 2017-01-10 229.652 3,255,305 -2,265 0.43% 747,586,527
2017-01-11 2017-01-09 222.897 3,257,570 -504 0.43% 726,103,551
2017-01-10 2017-01-06 223.493 3,258,074 -755 0.43% 728,157,644
2016-12-30 2016-12-28 200.647 3,258,829 +1,762 0.43% 653,875,241
2016-12-29 2016-12-23 199.654 3,257,067 +503 0.43% 650,286,444
2016-12-28 2016-12-22 202.237 3,256,564 -2,794 0.43% 658,596,385
2016-12-22 2016-12-20 205.415 3,259,358 +503 0.43% 669,521,535
2016-12-20 2016-12-16 207.600 3,258,855 +252 0.43% 676,539,681
2016-12-12 2016-12-08 224.288 3,258,603 -554 0.43% 730,865,298
2016-12-06 2016-12-02 221.109 3,259,157 +252 0.43% 720,630,091
2016-12-05 2016-12-01 225.480 3,258,905 +504 0.43% 734,817,531
2016-12-02 2016-11-30 228.460 3,258,401 +3,174 0.43% 744,413,632
2016-11-30 2016-11-28 219.123 3,255,227 +1,007 0.43% 713,294,275
2016-11-23 2016-11-21 219.917 3,254,220 +251 0.43% 715,659,561
2016-11-21 2016-11-17 218.328 3,253,969 -251 0.43% 710,432,875
2016-11-17 2016-11-15 213.560 3,254,220 +251 0.43% 694,972,021
2016-11-15 2016-11-11 216.341 3,253,969 +504 0.43% 703,968,518
2016-11-11 2016-11-09 225.281 3,253,465 +251 0.43% 732,944,584
2016-11-08 2016-11-04 228.857 3,253,214 -12,332 0.43% 744,521,182
2016-11-03 2016-11-01 238.194 3,265,546 -4,531 0.43% 777,834,023
2016-11-02 2016-10-31 231.638 3,270,077 -2,517 0.43% 757,475,301
2016-10-28 2016-10-26 231.042 3,272,594 +38,489 0.43% 756,107,927
2016-10-27 2016-10-25 230.446 3,234,105 -1,006 0.42% 745,287,868
2016-10-25 2016-10-20 220.116 3,235,111 +1,006 0.42% 712,099,849
2016-10-24 2016-10-19 220.712 3,234,105 -1,006 0.42% 713,805,880
2016-10-20 2016-10-18 218.527 3,235,111 -3,524 0.42% 706,958,333
2016-10-19 2016-10-17 215.547 3,238,635 +5,034 0.42% 698,077,580
2016-10-18 2016-10-14 217.732 3,233,601 +252 0.42% 704,058,800
2016-10-17 2016-10-13 217.136 3,233,349 +251 0.42% 702,076,914
2016-10-14 2016-10-12 217.533 3,233,098 +252 0.42% 703,306,992
2016-10-12 2016-10-07 224.487 3,232,846 +503 0.42% 725,730,553
2016-10-07 2016-10-05 228.261 3,232,343 +252 0.42% 737,818,287
2016-10-06 2016-10-04 227.864 3,232,091 -503 0.42% 736,476,586
2016-10-05 2016-10-03 225.877 3,232,594 -755 0.42% 730,169,308
2016-10-03 2016-09-29 225.877 3,233,349 +251 0.42% 730,339,845
2016-09-29 2016-09-27 228.857 3,233,098 +6,292 0.42% 739,917,493
2016-09-26 2016-09-22 230.446 3,226,806 -251 0.42% 743,605,840
2016-09-23 2016-09-21 229.453 3,227,057 -504 0.42% 740,458,235
2016-09-22 2016-09-20 228.460 3,227,561 -251 0.42% 737,367,932
2016-09-21 2016-09-19 224.685 3,227,812 -252 0.42% 725,241,727
2016-09-19 2016-09-14 216.937 3,228,064 +15,504 0.42% 700,288,060
2016-09-15 2016-09-13 221.308 3,212,560 -2,672 0.42% 710,965,268
2016-09-14 2016-09-12 220.712 3,215,232 +61,760 0.42% 709,640,382
2016-09-13 2016-09-09 227.665 3,153,472 -4,782 0.41% 717,935,690
2016-09-12 2016-09-08 224.288 3,158,254 -252 0.41% 708,358,229
2016-09-08 2016-09-06 223.891 3,158,506 -755 0.41% 707,159,808
2016-09-07 2016-09-05 220.911 3,159,261 -3,775 0.41% 697,914,530
2016-09-05 2016-09-01 215.746 3,163,036 +2,014 0.41% 682,410,824
2016-08-31 2016-08-29 216.937 3,161,022 -252 0.41% 685,744,138
2016-08-26 2016-08-24 224.829 3,161,274 -6,041 0.41% 710,744,675
2016-08-25 2016-08-23 222.620 3,167,315 +32,058 0.42% 705,108,997
2016-08-23 2016-08-19 220.212 3,135,257 -2,658 0.42% 690,419,781
2016-08-22 2016-08-18 219.409 3,137,915 -2,242 0.42% 688,485,486
2016-08-19 2016-08-17 218.405 3,140,157 -1,245 0.42% 685,825,628
2016-08-18 2016-08-16 218.606 3,141,402 -2,930 0.42% 686,728,146
2016-08-17 2016-08-15 217.602 3,144,332 +19,739 0.42% 684,212,698
2016-08-16 2016-08-12 218.806 3,124,593 +2,491 0.41% 683,680,835
2016-08-15 2016-08-11 213.788 3,122,102 -499 0.41% 667,467,536
2016-08-11 2016-08-09 213.587 3,122,601 -498 0.41% 666,947,386
2016-08-10 2016-08-08 213.587 3,123,099 -249 0.41% 667,053,752
2016-08-09 2016-08-05 209.572 3,123,348 -249 0.41% 654,567,331
2016-08-08 2016-08-04 204.353 3,123,597 +249 0.41% 638,316,730
2016-08-05 2016-08-03 203.751 3,123,348 +1,495 0.41% 636,384,906
2016-08-04 2016-08-01 216.397 3,121,853 -498 0.41% 675,561,144
2016-08-01 2016-07-28 216.799 3,122,351 -997 0.41% 676,922,470
2016-07-29 2016-07-27 212.784 3,123,348 -249 0.41% 664,599,015
2016-07-28 2016-07-26 215.193 3,123,597 -498 0.41% 672,176,360
2016-07-27 2016-07-25 213.186 3,124,095 -996 0.41% 666,012,225
2016-07-25 2016-07-21 212.383 3,125,091 -6,476 0.41% 663,715,237
2016-07-22 2016-07-20 210.175 3,131,567 -5,729 0.41% 658,175,697
2016-07-20 2016-07-18 203.149 3,137,296 -498 0.42% 637,337,482
2016-07-19 2016-07-15 203.149 3,137,794 -9,099 0.42% 637,438,650
2016-07-18 2016-07-14 199.134 3,146,893 -1,992 0.42% 626,652,968
2016-07-15 2016-07-13 194.918 3,148,885 -748 0.42% 613,775,406
2016-07-14 2016-07-12 190.502 3,149,633 -1,743 0.42% 600,011,559
2016-07-13 2016-07-11 189.699 3,151,376 -747 0.42% 597,813,178
2016-07-08 2016-07-06 187.089 3,152,123 +1,743 0.42% 589,729,048
2016-07-07 2016-07-05 189.498 3,150,380 +498 0.42% 596,991,831
2016-07-06 2016-07-04 188.495 3,149,882 -1,245 0.42% 593,735,927
2016-07-05 2016-06-30 188.495 3,151,127 -498 0.42% 593,970,603
2016-07-04 2016-06-29 187.892 3,151,625 -249 0.42% 592,166,504
2016-06-29 2016-06-27 184.078 3,151,874 -4,982 0.42% 580,191,866
2016-06-28 2016-06-24 181.870 3,156,856 +249 0.42% 574,138,172
2016-06-27 2016-06-23 183.677 3,156,607 -996 0.42% 579,795,795
2016-06-23 2016-06-21 184.078 3,157,603 -1,744 0.42% 581,246,451
2016-06-22 2016-06-20 181.268 3,159,347 -1,992 0.42% 572,688,590
2016-06-15 2016-06-13 178.056 3,161,339 +498 0.42% 562,895,972
2016-06-14 2016-06-10 183.075 3,160,841 -1,245 0.42% 578,669,964
2016-06-13 2016-06-08 184.681 3,162,086 -499 0.42% 583,975,943
2016-06-10 2016-06-07 184.681 3,162,585 -1,494 0.42% 584,068,099
2016-06-08 2016-06-06 182.874 3,164,079 -2,491 0.42% 578,627,603
2016-06-07 2016-06-03 173.841 3,166,570 -249 0.42% 550,478,596
2016-06-06 2016-06-02 170.428 3,166,819 -249 0.42% 539,714,871
2016-06-02 2016-05-31 168.822 3,167,068 +996 0.42% 534,671,255
2016-06-01 2016-05-30 168.220 3,166,072 -249 0.42% 532,596,438
2016-05-30 2016-05-26 166.213 3,166,321 -249 0.42% 526,282,259
2016-05-26 2016-05-24 165.209 3,166,570 +249 0.42% 523,145,363
2016-05-24 2016-05-20 167.818 3,166,321 -1,245 0.42% 531,367,112
2016-05-23 2016-05-19 165.811 3,167,566 +1,245 0.42% 525,217,481
2016-05-19 2016-05-17 167.216 3,166,321 +249 0.42% 529,460,292
2016-05-17 2016-05-13 167.417 3,166,072 -249 0.42% 530,054,212
2016-05-13 2016-05-11 165.610 3,166,321 -249 0.42% 524,375,439
2016-05-12 2016-05-10 168.019 3,166,570 -498 0.42% 532,044,555
2016-05-11 2016-05-09 167.818 3,167,068 +399 0.42% 531,492,472
2016-05-10 2016-05-06 162.800 3,166,669 +249 0.42% 515,533,602
2016-05-09 2016-05-05 166.012 3,166,420 +249 0.42% 525,663,088
2016-05-06 2016-05-04 167.417 3,166,171 +249 0.42% 530,070,786
2016-05-05 2016-05-03 166.413 3,165,922 -997 0.42% 526,851,467
2016-05-03 2016-04-28 173.640 3,166,919 +499 0.42% 549,903,540
2016-04-29 2016-04-27 172.034 3,166,420 -3,865 0.42% 544,731,882
2016-04-28 2016-04-26 175.246 3,170,285 -1,495 0.42% 555,579,230
2016-04-25 2016-04-21 174.242 3,171,780 -747 0.42% 552,657,711
2016-04-21 2016-04-19 172.435 3,172,527 -2,491 0.42% 547,056,198
2016-04-20 2016-04-18 167.618 3,175,018 -22,417 0.42% 532,189,277
2016-04-18 2016-04-14 173.038 3,197,435 -996 0.42% 553,276,778
2016-04-15 2016-04-13 171.231 3,198,431 -5,480 0.42% 547,670,653
2016-04-14 2016-04-12 167.618 3,203,911 -20,424 0.42% 537,032,255
2016-04-13 2016-04-11 165.610 3,224,335 -250 0.43% 533,983,157
2016-04-12 2016-04-08 164.406 3,224,585 +399 0.43% 530,140,744
2016-04-11 2016-04-07 159.588 3,224,186 -498 0.43% 514,541,809
2016-04-07 2016-04-05 157.581 3,224,684 +249 0.43% 508,148,060
2016-04-06 2016-04-01 160.391 3,224,435 -1,495 0.43% 517,170,636
2016-04-05 2016-03-31 175.826 3,225,930 +997 0.43% 567,200,936
2016-04-01 2016-03-30 177.277 3,224,933 +102,680 0.43% 571,706,274
2016-03-31 2016-03-29 172.508 3,122,253 -2,482 0.43% 538,613,910
2016-03-30 2016-03-24 170.849 3,124,735 -723 0.43% 533,858,978
2016-03-29 2016-03-23 173.752 3,125,458 +1,688 0.43% 543,055,021
2016-03-24 2016-03-22 173.545 3,123,770 +482 0.43% 542,114,040
2016-03-23 2016-03-21 178.106 3,123,288 +1,447 0.43% 556,277,307
2016-03-22 2016-03-18 175.826 3,121,841 -241 0.43% 548,899,430
2016-03-21 2016-03-17 174.996 3,122,082 -1,206 0.43% 546,352,456
2016-03-15 2016-03-11 169.813 3,123,288 -2,287 0.43% 530,373,824
2016-03-14 2016-03-10 169.605 3,125,575 +2,412 0.43% 530,114,124
2016-03-11 2016-03-09 180.387 3,123,163 -2,653 0.43% 563,378,217
2016-03-10 2016-03-08 179.558 3,125,816 +830 0.43% 561,264,339
2016-03-09 2016-03-07 180.802 3,124,986 -483 0.43% 565,002,941
2016-03-08 2016-03-04 178.728 3,125,469 -723 0.43% 558,609,875
2016-03-01 2016-02-26 162.141 3,126,192 +723 0.43% 506,883,959
2016-02-29 2016-02-25 159.653 3,125,469 -24,115 0.43% 498,990,260
2016-02-26 2016-02-24 163.178 3,149,584 +242 0.43% 513,941,959
2016-02-25 2016-02-23 164.629 3,149,342 -242 0.43% 518,473,394
2016-02-23 2016-02-19 164.214 3,149,584 -1,446 0.43% 517,207,155
2016-02-22 2016-02-18 159.446 3,151,030 -1,447 0.43% 502,417,809
2016-02-18 2016-02-16 155.713 3,152,477 -2,412 0.43% 490,883,021
2016-02-15 2016-02-11 149.493 3,154,889 +2,576 0.43% 471,634,424
2016-02-12 2016-02-05 154.677 3,152,313 -2,412 0.43% 487,589,459
2016-02-02 2016-01-29 149.286 3,154,725 +482 0.43% 470,955,802
2016-01-29 2016-01-27 146.798 3,154,243 +965 0.43% 463,035,782
2016-01-28 2016-01-26 147.005 3,153,278 +241 0.43% 463,547,927
2016-01-27 2016-01-25 150.737 3,153,037 +2,171 0.43% 475,280,094
2016-01-25 2016-01-21 147.420 3,150,866 +4,822 0.43% 464,499,961
2016-01-22 2016-01-20 151.152 3,146,044 +1,206 0.43% 475,530,599
2016-01-21 2016-01-19 158.202 3,144,838 +7,235 0.43% 497,518,190
2016-01-20 2016-01-18 153.225 3,137,603 -965 0.43% 480,760,278
2016-01-19 2016-01-15 156.543 3,138,568 +1,228 0.43% 491,320,224
2016-01-18 2016-01-14 161.104 3,137,340 +8,440 0.43% 505,439,004
2016-01-15 2016-01-13 161.726 3,128,900 +1,205 0.43% 506,025,536
2016-01-13 2016-01-11 165.458 3,127,695 +17,604 0.43% 517,503,671
2016-01-12 2016-01-08 170.020 3,110,091 +647 0.43% 528,777,657
2016-01-04 2015-12-29 179.143 3,109,444 -242 0.43% 557,035,187
2015-12-23 2015-12-21 175.411 3,109,686 +965 0.43% 545,472,737
2015-12-15 2015-12-11 176.033 3,108,721 +241 0.43% 547,237,165
2015-12-10 2015-12-08 183.290 3,108,480 +646 0.43% 569,752,828
2015-12-04 2015-12-02 186.193 3,107,834 -8,440 0.43% 578,655,783
2015-11-30 2015-11-26 190.132 3,116,274 +7,235 0.43% 592,503,772
2015-11-23 2015-11-19 185.778 3,109,039 -724 0.43% 577,590,880
2015-11-20 2015-11-18 181.838 3,109,763 -241 0.43% 565,474,510
2015-11-19 2015-11-17 183.705 3,110,004 +241 0.43% 571,321,828
2015-11-16 2015-11-12 187.437 3,109,763 -241 0.43% 582,883,645
2015-11-13 2015-11-11 182.460 3,110,004 +1,447 0.43% 567,452,831
2015-11-11 2015-11-09 189.717 3,108,557 +646 0.43% 589,747,457
2015-11-06 2015-11-04 199.877 3,107,911 -11,030 0.43% 621,200,440
2015-11-05 2015-11-03 194.694 3,118,941 -3,522 0.43% 607,237,941
2015-11-03 2015-10-30 192.206 3,122,463 -241 0.43% 600,154,660
2015-10-29 2015-10-27 196.352 3,122,704 -724 0.43% 613,150,301
2015-10-28 2015-10-26 195.523 3,123,428 +241 0.43% 610,701,996
2015-10-27 2015-10-23 196.145 3,123,187 -241 0.43% 612,597,573
2015-10-26 2015-10-22 192.413 3,123,428 -241 0.43% 600,987,754
2015-10-20 2015-10-16 197.182 3,123,669 -2,412 0.43% 615,930,446
2015-10-19 2015-10-15 191.584 3,126,081 +1,206 0.43% 598,905,561
2015-10-14 2015-10-12 189.925 3,124,875 +868 0.43% 593,491,182
2015-10-12 2015-10-08 190.132 3,124,007 -820 0.43% 593,974,063
2015-10-09 2015-10-07 190.547 3,124,827 -964 0.43% 595,425,784
2015-10-08 2015-10-06 187.022 3,125,791 +723 0.43% 584,591,668
2015-10-06 2015-10-02 183.705 3,125,068 +724 0.43% 574,089,153
2015-10-02 2015-09-29 178.936 3,124,344 +1,447 0.43% 559,056,612
2015-09-29 2015-09-24 179.765 3,122,897 +241 0.43% 561,387,716
2015-09-22 2015-09-18 184.949 3,122,656 +241 0.43% 577,530,794
2015-09-21 2015-09-17 181.838 3,122,415 -1,447 0.43% 567,775,130
2015-09-17 2015-09-15 177.070 3,123,862 +723 0.43% 553,141,010
2015-09-16 2015-09-14 178.106 3,123,139 +2,123 0.43% 556,250,770
2015-09-15 2015-09-11 178.106 3,121,016 -2,412 0.43% 555,872,650
2015-09-14 2015-09-10 180.387 3,123,428 +482 0.43% 563,426,020
2015-09-11 2015-09-09 185.156 3,122,946 -482 0.43% 578,231,945
2015-09-10 2015-09-08 179.350 3,123,428 -2,247 0.43% 560,187,939
2015-09-09 2015-09-07 166.288 3,125,675 +482 0.43% 519,761,773
2015-09-08 2015-09-04 167.532 3,125,193 +5,305 0.43% 523,569,514
2015-09-07 2015-09-02 171.886 3,119,888 +482 0.43% 536,265,282
2015-09-04 2015-09-01 178.551 3,119,406 +724 0.43% 556,972,742
2015-09-02 2015-08-31 183.802 3,118,682 +41,787 0.43% 573,221,220
2015-09-01 2015-08-28 182.752 3,076,895 +1,667 0.43% 562,309,008
2015-08-31 2015-08-27 187.583 3,075,228 -2,619 0.43% 576,861,947
2015-08-28 2015-08-26 175.610 3,077,847 +476 0.43% 540,500,894
2015-08-27 2015-08-25 177.080 3,077,371 +714 0.43% 544,942,329
2015-08-26 2015-08-24 175.610 3,076,657 +11,188 0.43% 540,291,918
2015-08-25 2015-08-21 184.433 3,065,469 +1,190 0.42% 565,372,339
2015-08-21 2015-08-19 185.273 3,064,279 +6,427 0.42% 567,727,593
2015-08-20 2015-08-18 185.483 3,057,852 +476 0.42% 567,179,176
2015-08-19 2015-08-17 190.944 3,057,376 -238 0.42% 583,788,919
2015-08-18 2015-08-14 193.045 3,057,614 +238 0.42% 590,257,184
2015-08-14 2015-08-12 190.944 3,057,376 +1,904 0.42% 583,788,919
2015-08-13 2015-08-11 198.507 3,055,472 +1,190 0.42% 606,531,316
2015-08-12 2015-08-10 198.717 3,054,282 +1,152 0.42% 606,936,675
2015-08-11 2015-08-07 202.918 3,053,130 +238 0.42% 619,534,556
2015-08-10 2015-08-06 202.288 3,052,892 +1,666 0.42% 617,562,391
2015-08-07 2015-08-05 205.229 3,051,226 +238 0.42% 626,198,542
2015-08-06 2015-08-04 202.498 3,050,988 +952 0.42% 617,818,126
2015-08-05 2015-08-03 202.288 3,050,036 +953 0.42% 616,984,658
2015-08-04 2015-07-31 206.699 3,049,083 +714 0.42% 630,242,168
2015-07-31 2015-07-29 208.379 3,048,369 +714 0.42% 635,217,305
2015-07-29 2015-07-27 210.270 3,047,655 +1,904 0.42% 640,830,232
2015-07-27 2015-07-23 216.782 3,045,751 +238 0.42% 660,263,371
2015-07-24 2015-07-22 217.622 3,045,513 +952 0.42% 662,770,738
2015-07-22 2015-07-20 221.193 3,044,561 +238 0.42% 673,435,743
2015-07-21 2015-07-17 221.403 3,044,323 -1,852 0.42% 674,022,590
2015-07-20 2015-07-16 220.773 3,046,175 -1,428 0.42% 672,512,991
2015-07-17 2015-07-15 217.202 3,047,603 +952 0.42% 661,945,209
2015-07-16 2015-07-14 221.193 3,046,651 -238 0.42% 673,898,037
2015-07-14 2015-07-10 216.572 3,046,889 -4,047 0.42% 659,870,040
2015-07-10 2015-07-08 206.699 3,050,936 +6,113 0.42% 630,625,181
2015-07-09 2015-07-07 217.412 3,044,823 +2,380 0.42% 661,980,983
2015-07-08 2015-07-06 218.672 3,042,443 -4,522 0.42% 665,298,114
2015-07-07 2015-07-03 216.992 3,046,965 -2,857 0.42% 661,166,589
2015-07-06 2015-07-02 218.042 3,049,822 -238 0.42% 664,989,761
2015-07-03 2015-06-30 216.782 3,050,060 -1,190 0.42% 661,197,484
2015-07-02 2015-06-29 213.421 3,051,250 +3,333 0.42% 651,200,331
2015-06-30 2015-06-26 218.882 3,047,917 +952 0.42% 667,135,371
2015-06-29 2015-06-25 221.403 3,046,965 -238 0.42% 674,607,537
2015-06-23 2015-06-19 220.143 3,047,203 -2,143 0.42% 670,819,660
2015-06-19 2015-06-17 216.782 3,049,346 +247 0.42% 661,042,702
2015-06-17 2015-06-15 217.832 3,049,099 +238 0.42% 664,191,624
2015-06-16 2015-06-12 219.303 3,048,861 +238 0.42% 668,622,883
2015-06-15 2015-06-11 217.412 3,048,623 +476 0.42% 662,807,149
2015-06-12 2015-06-10 216.362 3,048,147 +1,151 0.42% 659,502,194
2015-06-11 2015-06-09 218.882 3,046,996 +211 0.42% 666,933,781
2015-06-10 2015-06-08 220.983 3,046,785 -4,126 0.42% 673,287,669
2015-06-09 2015-06-05 224.764 3,050,911 -1,904 0.42% 685,735,177
2015-06-08 2015-06-04 227.285 3,052,815 +1,190 0.42% 693,858,415
2015-06-05 2015-06-03 228.755 3,051,625 -952 0.42% 698,075,114
2015-06-02 2015-05-29 224.764 3,052,577 +952 0.42% 686,109,634
2015-06-01 2015-05-28 225.394 3,051,625 +3,570 0.42% 687,818,731
2015-05-29 2015-05-27 228.125 3,048,055 +1,190 0.42% 695,337,636
2015-05-28 2015-05-26 228.545 3,046,865 +4,761 0.42% 696,346,215
2015-05-22 2015-05-20 228.755 3,042,104 +3,721 0.42% 695,897,136
2015-05-21 2015-05-19 231.276 3,038,383 +2,618 0.42% 702,704,846
2015-05-20 2015-05-18 231.486 3,035,765 +371 0.42% 702,737,058
2015-05-18 2015-05-14 232.746 3,035,394 -1,567 0.42% 706,476,864
2015-05-15 2015-05-13 232.536 3,036,961 +714 0.42% 706,203,634
2015-05-14 2015-05-12 233.797 3,036,247 +2,857 0.42% 709,864,365
2015-05-13 2015-05-11 236.948 3,033,390 +1,190 0.42% 718,754,311
2015-05-12 2015-05-08 237.998 3,032,200 +1,171 0.42% 721,657,061
2015-05-11 2015-05-07 235.477 3,031,029 +15,472 0.42% 713,737,995
2015-05-08 2015-05-06 238.838 3,015,557 +238 0.42% 720,229,853
2015-05-07 2015-05-05 244.510 3,015,319 -238 0.42% 737,274,744
2015-05-06 2015-05-04 246.820 3,015,557 +4,760 0.42% 744,300,860
2015-05-05 2015-04-30 235.477 3,010,797 +238 0.42% 708,973,822
2015-05-04 2015-04-29 234.427 3,010,559 +476 0.42% 705,755,790
2015-04-30 2015-04-28 253.910 3,010,083 -1,190 0.42% 764,288,856
2015-04-29 2015-04-27 251.978 3,011,273 +61,816 0.42% 758,774,171
2015-04-28 2015-04-24 248.544 2,949,457 -836 0.42% 733,069,144
2015-04-27 2015-04-23 243.607 2,950,293 -10,362 0.42% 718,712,705
2015-04-24 2015-04-22 244.466 2,960,655 +466 0.42% 723,778,767
2015-04-23 2015-04-21 241.461 2,960,189 -932 0.42% 714,769,931
2015-04-22 2015-04-20 237.812 2,961,121 +699 0.42% 704,190,605
2015-04-20 2015-04-16 238.885 2,960,422 +1,330 0.42% 707,201,379
2015-04-17 2015-04-15 244.036 2,959,092 +466 0.42% 722,126,436
2015-04-16 2015-04-14 246.183 2,958,626 -9,319 0.42% 728,362,871
2015-04-15 2015-04-13 246.612 2,967,945 +1,398 0.42% 731,931,080
2015-04-14 2015-04-10 252.622 2,966,547 -4,892 0.42% 749,414,355
2015-04-13 2015-04-09 251.763 2,971,439 -5,824 0.42% 748,099,118
2015-04-10 2015-04-08 241.461 2,977,263 -1,864 0.42% 718,892,635
2015-04-09 2015-04-02 237.168 2,979,127 -465 0.42% 706,554,403
2015-04-08 2015-04-01 233.949 2,979,592 +233 0.42% 697,071,953
2015-04-01 2015-03-30 231.373 2,979,359 -2,097 0.42% 689,343,857
2015-03-31 2015-03-27 230.085 2,981,456 -2,563 0.42% 685,989,552
2015-03-30 2015-03-26 228.798 2,984,019 +1,165 0.42% 682,736,467
2015-03-27 2015-03-25 226.007 2,982,854 -197,547 0.42% 674,147,114
2015-03-26 2015-03-24 223.646 3,180,401 +47,057 0.45% 711,285,429
2015-03-25 2015-03-23 226.222 3,133,344 +151,888 0.44% 708,831,485
2015-03-24 2015-03-20 227.510 2,981,456 +466 0.42% 678,310,565
2015-03-23 2015-03-19 227.510 2,980,990 +1,631 0.42% 678,204,545
2015-03-20 2015-03-18 217.851 2,979,359 +1,164 0.42% 649,057,527
2015-03-19 2015-03-17 213.559 2,978,195 +1,631 0.42% 636,019,634
2015-03-18 2015-03-16 217.851 2,976,564 +9,551 0.42% 648,448,633
2015-03-17 2015-03-13 225.364 2,967,013 +1,165 0.42% 668,656,483
2015-03-16 2015-03-12 227.939 2,965,848 +233 0.42% 676,032,723
2015-03-13 2015-03-11 230.944 2,965,615 +2,562 0.42% 684,890,832
2015-03-12 2015-03-10 230.085 2,963,053 -2,562 0.42% 681,755,290
2015-03-11 2015-03-09 233.734 2,965,615 +3,520 0.42% 693,165,535
2015-03-10 2015-03-06 236.095 2,962,095 +466 0.42% 699,336,153
2015-03-09 2015-03-05 235.666 2,961,629 +2,329 0.42% 697,954,812
2015-03-06 2015-03-04 241.461 2,959,300 +2,796 0.42% 714,555,273
2015-03-04 2015-03-02 242.319 2,956,504 +1,165 0.42% 716,418,389
2015-03-03 2015-02-27 242.749 2,955,339 +1,675 0.42% 717,404,707
2015-03-02 2015-02-26 250.046 2,953,664 +699 0.42% 738,552,422
2015-02-26 2015-02-24 255.841 2,952,965 +466 0.42% 755,490,255
2015-02-25 2015-02-23 259.490 2,952,499 +466 0.42% 766,143,942
2015-02-24 2015-02-18 256.700 2,952,033 +233 0.42% 757,786,213
2015-02-23 2015-02-16 258.846 2,951,800 +1,863 0.42% 764,061,907
2015-02-16 2015-02-12 253.266 2,949,937 +2,330 0.42% 747,117,760
2015-02-13 2015-02-11 256.056 2,947,607 +1,165 0.42% 754,752,108
2015-02-12 2015-02-10 260.563 2,946,442 +4,193 0.42% 767,734,213
2015-02-11 2015-02-09 256.700 2,942,249 +1,951 0.42% 755,274,662
2015-02-09 2015-02-05 265.929 2,940,298 -1,398 0.42% 781,910,358
2015-02-06 2015-02-04 264.856 2,941,696 -1,630 0.42% 779,125,218
2015-02-05 2015-02-03 262.924 2,943,326 +1,397 0.42% 773,871,347
2015-02-04 2015-02-02 269.578 2,941,929 -947 0.42% 793,078,430
2015-02-03 2015-01-30 270.436 2,942,876 -4,887 0.42% 795,860,261
2015-02-02 2015-01-29 269.148 2,947,763 -1,730 0.42% 793,385,779
2015-01-30 2015-01-28 268.290 2,949,493 -17,626 0.42% 791,319,184
2015-01-29 2015-01-27 264.212 2,967,119 -18,862 0.42% 783,948,131
2015-01-28 2015-01-26 262.924 2,985,981 -932 0.42% 785,086,375
2015-01-27 2015-01-23 264.856 2,986,913 -3,185 0.42% 791,101,202
2015-01-23 2015-01-21 259.275 2,990,098 -3,213 0.42% 775,258,735
2015-01-21 2015-01-19 254.339 2,993,311 +1,165 0.42% 761,315,205
2015-01-19 2015-01-15 261.636 2,992,146 -1,398 0.42% 782,854,042
2015-01-16 2015-01-14 259.919 2,993,544 -465 0.42% 778,079,729
2015-01-15 2015-01-13 262.495 2,994,009 -1,889 0.42% 785,911,910
2015-01-14 2015-01-12 261.851 2,995,898 -3,525 0.42% 784,478,717
2015-01-13 2015-01-09 254.768 2,999,423 -4,660 0.42% 764,157,268
2015-01-12 2015-01-08 249.832 3,004,083 -722 0.43% 750,514,729
2015-01-09 2015-01-07 245.110 3,004,805 +466 0.43% 736,506,712
2015-01-07 2015-01-05 247.900 3,004,339 +6,290 0.43% 744,775,242
2015-01-06 2015-01-02 245.754 2,998,049 -699 0.42% 736,781,182
2015-01-02 2014-12-29 241.461 2,998,748 -233 0.42% 724,080,423
2014-12-30 2014-12-24 238.671 2,998,981 -6,756 0.42% 715,768,881
2014-12-29 2014-12-22 237.383 3,005,737 +6,756 0.43% 713,510,578
2014-12-23 2014-12-19 235.666 2,998,981 -233 0.42% 706,757,403
2014-12-19 2014-12-17 233.520 2,999,214 +932 0.42% 700,375,042
2014-12-18 2014-12-16 235.451 2,998,282 +233 0.42% 705,949,145
2014-12-17 2014-12-15 236.954 2,998,049 -1,165 0.42% 710,398,624
2014-12-16 2014-12-12 237.812 2,999,214 -466 0.42% 713,249,583
2014-12-15 2014-12-11 232.876 2,999,680 -1,863 0.42% 698,552,381
2014-12-12 2014-12-10 236.310 3,001,543 +852 0.43% 709,293,859
2014-12-10 2014-12-08 238.885 3,000,691 -1,188 0.43% 716,821,052
2014-12-09 2014-12-05 236.954 3,001,879 +1,863 0.43% 711,306,157
2014-12-08 2014-12-04 236.095 3,000,016 +4,472 0.42% 708,289,115
2014-12-05 2014-12-03 235.237 2,995,544 +2,330 0.42% 704,661,540
2014-12-04 2014-12-02 235.880 2,993,214 +1,398 0.42% 706,040,757
2014-12-03 2014-12-01 235.022 2,991,816 +2,562 0.42% 703,142,439
2014-12-02 2014-11-28 240.173 2,989,254 +1,570 0.42% 717,938,457
2014-11-28 2014-11-26 242.963 2,987,684 -1,398 0.42% 725,897,666
2014-11-27 2014-11-25 241.246 2,989,082 -233 0.42% 721,104,909
2014-11-26 2014-11-24 240.602 2,989,315 -1,631 0.42% 719,236,312
2014-11-25 2014-11-21 236.739 2,990,946 +6,989 0.42% 708,073,590
2014-11-20 2014-11-18 235.666 2,983,957 -5,591 0.42% 703,216,759
2014-11-19 2014-11-17 238.241 2,989,548 +932 0.42% 712,234,196
2014-11-18 2014-11-14 239.529 2,988,616 +279 0.42% 715,860,869
2014-11-17 2014-11-13 240.173 2,988,337 +698 0.42% 717,718,218
2014-11-13 2014-11-11 239.958 2,987,639 +932 0.42% 716,909,335
2014-11-12 2014-11-10 236.310 2,986,707 -329 0.42% 705,787,968
2014-11-11 2014-11-07 236.310 2,987,036 +7,920 0.42% 705,865,714
2014-11-06 2014-11-04 237.383 2,979,116 -1,666 0.42% 707,191,208
2014-11-05 2014-11-03 241.890 2,980,782 +2,181 0.42% 721,021,878
2014-11-04 2014-10-31 245.968 2,978,601 +1,390 0.42% 732,641,070
2014-11-03 2014-10-30 242.105 2,977,211 -699 0.42% 720,797,093
2014-10-30 2014-10-28 240.388 2,977,910 +11,558 0.42% 715,853,088
2014-10-28 2014-10-24 239.315 2,966,352 +7,455 0.42% 709,891,317
2014-10-24 2014-10-22 241.246 2,958,897 +4,659 0.42% 713,822,890
2014-10-22 2014-10-20 236.954 2,954,238 -2,330 0.42% 700,017,448
2014-10-21 2014-10-17 237.598 2,956,568 +7,921 0.42% 702,473,272
2014-10-16 2014-10-14 237.168 2,948,647 +5,370 0.42% 699,325,514
2014-10-15 2014-10-13 237.598 2,943,277 +7,687 0.42% 699,315,363
2014-10-10 2014-10-08 241.032 2,935,590 -464 0.42% 707,570,092
2014-10-09 2014-10-07 243.178 2,936,054 -3,495 0.42% 713,983,640
2014-10-08 2014-10-06 243.393 2,939,549 +348 0.42% 715,464,468
2014-10-07 2014-10-03 237.598 2,939,201 +3,961 0.42% 698,346,915
2014-10-06 2014-09-30 236.954 2,935,240 +2,188 0.42% 695,515,803
2014-10-03 2014-09-29 236.954 2,933,052 +9,086 0.42% 694,997,348
2014-09-30 2014-09-26 246.183 2,923,966 +7,221 0.41% 719,830,175
2014-09-26 2014-09-24 248.544 2,916,745 +969 0.41% 724,938,781
2014-09-25 2014-09-23 248.544 2,915,776 +3,961 0.41% 724,697,942
2014-09-24 2014-09-22 250.475 2,911,815 +2,048 0.41% 729,338,176
2014-09-22 2014-09-18 257.558 2,909,767 +233 0.41% 749,434,655
2014-09-19 2014-09-17 259.705 2,909,534 +1,165 0.41% 755,619,433
2014-09-17 2014-09-15 259.919 2,908,369 +528 0.41% 755,941,106
2014-09-16 2014-09-12 267.238 2,907,841 -465 0.41% 777,085,544
2014-09-15 2014-09-11 268.970 2,908,306 +31,927 0.41% 782,248,447
2014-09-12 2014-09-10 267.021 2,876,379 +1,155 0.41% 768,054,787
2014-09-11 2014-09-08 272.219 2,875,224 -558 0.41% 782,690,346
2014-09-10 2014-09-05 270.270 2,875,782 +924 0.41% 777,237,168
2014-09-08 2014-09-04 272.435 2,874,858 -4,818 0.41% 783,213,300
2014-09-05 2014-09-03 269.837 2,879,676 -3,721 0.41% 777,042,340
2014-09-04 2014-09-02 263.340 2,883,397 -5,772 0.41% 759,313,343
2014-09-03 2014-09-01 260.091 2,889,169 +4,695 0.41% 751,448,061
2014-09-02 2014-08-29 262.474 2,884,474 +6,234 0.41% 757,098,286
2014-09-01 2014-08-28 263.990 2,878,240 -11,600 0.41% 759,825,255
2014-08-29 2014-08-27 265.289 2,889,840 +462 0.41% 766,642,517
2014-08-28 2014-08-26 268.754 2,889,378 -4,387 0.41% 776,531,643
2014-08-27 2014-08-25 268.970 2,893,765 -600 0.41% 778,337,347
2014-08-26 2014-08-22 268.321 2,894,365 -5,238 0.41% 776,618,298
2014-08-22 2014-08-20 266.155 2,899,603 -4,848 0.41% 771,744,313
2014-08-21 2014-08-19 259.009 2,904,451 -462 0.42% 752,277,804
2014-08-20 2014-08-18 256.410 2,904,913 +6,003 0.42% 744,848,327
2014-08-19 2014-08-15 256.626 2,898,910 -231 0.41% 743,936,894
2014-08-18 2014-08-14 253.378 2,899,141 +19,275 0.41% 734,578,501
2014-08-15 2014-08-13 256.626 2,879,866 +16,612 0.41% 739,049,700
2014-08-14 2014-08-12 259.442 2,863,254 +230 0.41% 742,847,572
2014-08-13 2014-08-11 260.525 2,863,024 -3,156 0.41% 745,888,017
2014-08-12 2014-08-08 257.060 2,866,180 -1,044 0.41% 736,778,925
2014-08-11 2014-08-07 259.875 2,867,224 -1,154 0.41% 745,119,422
2014-08-08 2014-08-06 259.658 2,868,378 +2,078 0.41% 744,798,135
2014-08-07 2014-08-05 259.875 2,866,300 +14,083 0.41% 744,879,297
2014-08-06 2014-08-04 266.155 2,852,217 +1,329 0.41% 759,132,284
2014-08-05 2014-08-01 264.856 2,850,888 +4,572 0.41% 755,074,193
2014-08-04 2014-07-31 269.404 2,846,316 -19,418 0.41% 766,807,777
2014-08-01 2014-07-30 271.786 2,865,734 -81,763 0.41% 778,865,768
2014-07-31 2014-07-29 262.907 2,947,497 +1,385 0.42% 774,916,794
2014-07-30 2014-07-28 263.990 2,946,112 -231 0.42% 777,742,753
2014-07-29 2014-07-25 263.123 2,946,343 -242 0.42% 775,251,466
2014-07-28 2014-07-24 264.206 2,946,585 -7,991 0.42% 778,505,739
2014-07-25 2014-07-23 258.792 2,954,576 -2,666 0.42% 764,620,760
2014-07-24 2014-07-22 251.212 2,957,242 -12,995 0.42% 742,895,742
2014-07-22 2014-07-18 247.747 2,970,237 -1,524 0.42% 735,868,381
2014-07-18 2014-07-16 247.964 2,971,761 -4,617 0.42% 736,889,520
2014-07-16 2014-07-14 244.066 2,976,378 +474 0.43% 726,432,082
2014-07-14 2014-07-10 242.550 2,975,904 -2,309 0.43% 721,805,113
2014-07-11 2014-07-09 242.766 2,978,213 -365 0.43% 723,010,130
2014-07-10 2014-07-08 246.665 2,978,578 -2,771 0.43% 734,709,602
2014-07-09 2014-07-07 246.665 2,981,349 -3,181 0.43% 735,393,110
2014-07-08 2014-07-04 242.117 2,984,530 +1,047 0.43% 722,604,674
2014-07-07 2014-07-03 245.365 2,983,483 -231 0.43% 732,042,831
2014-07-04 2014-07-02 244.499 2,983,714 +702 0.43% 729,514,869
2014-07-03 2014-06-30 241.684 2,983,012 +3,285 0.43% 720,945,125
2014-07-02 2014-06-27 243.200 2,979,727 +1,342 0.43% 724,668,271
2014-06-30 2014-06-26 242.117 2,978,385 -692 0.43% 721,116,867
2014-06-27 2014-06-25 239.085 2,979,077 -231 0.43% 712,252,228
2014-06-26 2014-06-24 240.168 2,979,308 +785 0.43% 715,533,486
2014-06-25 2014-06-23 241.250 2,978,523 +462 0.43% 718,570,135
2014-06-18 2014-06-16 249.696 2,978,061 +872 0.43% 743,611,180
2014-06-17 2014-06-13 249.263 2,977,189 -923 0.43% 742,103,951
2014-06-12 2014-06-10 242.983 2,978,112 -462 0.43% 723,630,557
2014-06-06 2014-06-04 233.671 2,978,574 +2,909 0.43% 696,005,791
2014-06-05 2014-06-03 235.836 2,975,665 +4,472 0.43% 701,770,214
2014-06-04 2014-05-30 237.785 2,971,193 -923 0.42% 706,506,591
2014-06-03 2014-05-29 233.887 2,972,116 -231 0.42% 695,140,394
2014-05-30 2014-05-28 231.938 2,972,347 +389 0.42% 689,401,135
2014-05-29 2014-05-27 230.206 2,971,958 -1,616 0.42% 684,161,996
2014-05-28 2014-05-26 238.435 2,973,574 -4,295 0.43% 709,004,651
2014-05-27 2014-05-23 250.892 2,977,869 -3,940 0.43% 747,122,358
2014-05-26 2014-05-22 244.476 2,981,809 +59,717 0.43% 728,979,288
2014-05-23 2014-05-21 238.944 2,922,092 -226 0.43% 698,217,502
2014-05-22 2014-05-20 238.723 2,922,318 +6,316 0.43% 697,624,956
2014-05-21 2014-05-19 238.502 2,916,002 +42,939 0.43% 695,472,030
2014-05-19 2014-05-15 242.042 2,873,063 -226 0.42% 695,401,401
2014-05-16 2014-05-14 240.051 2,873,289 -1,221 0.42% 689,734,800
2014-05-15 2014-05-13 236.732 2,874,510 -3,842 0.42% 680,488,346
2014-05-14 2014-05-12 233.413 2,878,352 -4,520 0.42% 671,845,563
2014-05-13 2014-05-09 225.891 2,882,872 +95 0.42% 651,214,695
2014-05-12 2014-05-08 224.342 2,882,777 +2,260 0.42% 646,728,639
2014-05-09 2014-05-07 227.218 2,880,517 +16,723 0.42% 654,506,519
2014-05-08 2014-05-05 232.971 2,863,794 +3,664 0.42% 667,180,334
2014-05-07 2014-05-02 240.493 2,860,130 +705 0.42% 687,841,552
2014-05-05 2014-04-30 240.051 2,859,425 +3,435 0.42% 686,406,738
2014-04-30 2014-04-28 239.166 2,855,990 +1,030 0.42% 683,054,673
2014-04-29 2014-04-25 238.502 2,854,960 +1,808 0.42% 680,913,397
2014-04-28 2014-04-24 241.157 2,853,152 +11,984 0.42% 688,057,126
2014-04-25 2014-04-23 245.139 2,841,168 -429 0.41% 696,481,789
2014-04-24 2014-04-22 249.785 2,841,597 -104 0.41% 709,789,414
2014-04-22 2014-04-16 246.467 2,841,701 -2,260 0.41% 700,384,717
2014-04-17 2014-04-15 249.122 2,843,961 -9,040 0.42% 708,492,271
2014-04-16 2014-04-14 255.538 2,853,001 -1,357 0.42% 729,049,469
2014-04-15 2014-04-11 251.777 2,854,358 -452 0.42% 718,660,532
2014-04-14 2014-04-10 247.352 2,854,810 -226 0.42% 706,142,097
2014-04-11 2014-04-09 248.458 2,855,036 -1,808 0.42% 709,356,308
2014-04-10 2014-04-08 245.582 2,856,844 -2,486 0.42% 701,588,715
2014-04-09 2014-04-07 241.378 2,859,330 -226 0.42% 690,179,605
2014-04-08 2014-04-04 240.272 2,859,556 +4,518 0.42% 687,070,847
2014-04-04 2014-04-02 239.387 2,855,038 -7,910 0.42% 683,458,649
2014-04-03 2014-04-01 229.431 2,862,948 -23,648 0.42% 656,848,642
2014-04-02 2014-03-31 219.475 2,886,596 +6,140 0.42% 633,535,226
2014-04-01 2014-03-28 222.130 2,880,456 +2,473 0.42% 639,835,082
2014-03-31 2014-03-27 221.466 2,877,983 +678 0.42% 637,375,538
2014-03-28 2014-03-26 215.050 2,877,305 +452 0.42% 618,764,309
2014-03-26 2014-03-24 215.714 2,876,853 +610 0.42% 620,576,573
2014-03-25 2014-03-21 208.855 2,876,243 +2,712 0.42% 600,718,019
2014-03-24 2014-03-20 209.961 2,873,531 +226 0.42% 603,330,373
2014-03-21 2014-03-19 218.590 2,873,305 +452 0.42% 628,075,371
2014-03-20 2014-03-18 219.032 2,872,853 +1,130 0.42% 629,247,776
2014-03-19 2014-03-17 218.590 2,871,723 +2,486 0.42% 627,729,561
2014-03-18 2014-03-14 220.581 2,869,237 +5,850 0.42% 632,899,381
2014-03-17 2014-03-13 222.130 2,863,387 +452 0.42% 636,043,548
2014-03-14 2014-03-12 222.794 2,862,935 +3,616 0.42% 637,843,374
2014-03-11 2014-03-07 234.077 2,859,319 -9,492 0.42% 669,300,837
2014-03-07 2014-03-05 233.192 2,868,811 +452 0.42% 668,983,858
2014-03-06 2014-03-04 238.059 2,868,359 +588 0.42% 682,839,865
2014-03-05 2014-03-03 236.068 2,867,771 +687 0.42% 676,989,571
2014-03-04 2014-02-28 239.608 2,867,084 +3,132 0.42% 686,976,631
2014-03-03 2014-02-27 235.183 2,863,952 +1,813 0.42% 673,553,488
2014-02-28 2014-02-26 233.635 2,862,139 +2,260 0.42% 668,694,467
2014-02-27 2014-02-25 236.732 2,859,879 +226 0.42% 677,024,720
2014-02-26 2014-02-24 237.174 2,859,653 +1,193 0.42% 678,236,586
2014-02-24 2014-02-20 247.352 2,858,460 -808 0.42% 707,044,931
2014-02-21 2014-02-19 246.688 2,859,268 -490 0.42% 705,346,996
2014-02-20 2014-02-18 244.254 2,859,758 -22,599 0.42% 698,508,101
2014-02-19 2014-02-17 242.706 2,882,357 +23,372 0.42% 699,564,057
2014-02-18 2014-02-14 241.157 2,858,985 +805 0.42% 689,463,794
2014-02-17 2014-02-13 241.378 2,858,180 -7,458 0.42% 689,902,020
2014-02-14 2014-02-12 244.697 2,865,638 -2,486 0.42% 701,212,331
2014-02-13 2014-02-11 233.635 2,868,124 -4,745 0.42% 670,092,770
2014-02-12 2014-02-10 230.095 2,872,869 +678 0.42% 661,031,648
2014-02-11 2014-02-07 233.192 2,872,191 -2,712 0.42% 669,772,047
2014-02-10 2014-02-06 226.997 2,874,903 +2,756 0.42% 652,594,857
2014-02-07 2014-02-05 223.236 2,872,147 +14,012 0.42% 641,166,643
2014-02-06 2014-02-04 226.776 2,858,135 +8,713 0.42% 648,156,221
2014-02-05 2014-01-30 234.519 2,849,422 +12,204 0.42% 668,245,016
2014-02-04 2014-01-28 236.289 2,837,218 +913 0.41% 670,404,698
2014-01-29 2014-01-27 234.519 2,836,305 +29,773 0.41% 665,168,824
2014-01-28 2014-01-24 244.476 2,806,532 -9,306 0.41% 686,128,354
2014-01-27 2014-01-23 251.334 2,815,838 +6,075 0.41% 707,716,119
2014-01-24 2014-01-22 257.750 2,809,763 +11,128 0.41% 724,216,983
2014-01-23 2014-01-21 258.635 2,798,635 +9,561 0.41% 723,825,472
2014-01-22 2014-01-20 257.529 2,789,074 +3,605 0.41% 718,267,321
2014-01-21 2014-01-17 257.308 2,785,469 -226 0.41% 716,722,658
2014-01-20 2014-01-16 251.555 2,785,695 +16,915 0.41% 700,756,475
2014-01-17 2014-01-15 255.980 2,768,780 +791 0.40% 708,752,981
2014-01-16 2014-01-14 261.733 2,767,989 +440 0.40% 724,472,983
2014-01-15 2014-01-13 263.724 2,767,549 +452 0.40% 729,868,574
2014-01-14 2014-01-10 263.945 2,767,097 +5,432 0.40% 730,361,576
2014-01-13 2014-01-09 258.414 2,761,665 -3,163 0.40% 713,652,726
2014-01-10 2014-01-08 258.193 2,764,828 +32,983 0.40% 713,858,385
2014-01-09 2014-01-07 254.210 2,731,845 +14,788 0.40% 694,463,098
2014-01-08 2014-01-06 253.325 2,717,057 +16,619 0.40% 688,299,297
2014-01-07 2014-01-03 257.529 2,700,438 +16,158 0.39% 695,440,984
2014-01-06 2014-01-02 263.724 2,684,280 +32,027 0.39% 707,908,555
2014-01-03 2013-12-31 262.396 2,652,253 +4,083 0.39% 695,941,490
2014-01-02 2013-12-27 262.839 2,648,170 +1,039 0.39% 696,041,913
2013-12-30 2013-12-24 267.264 2,647,131 +3,358 0.39% 707,482,103
2013-12-27 2013-12-20 265.273 2,643,773 +678 0.39% 701,320,342
2013-12-23 2013-12-19 264.166 2,643,095 +8,362 0.39% 698,216,632
2013-12-19 2013-12-17 269.255 2,634,733 +226 0.38% 709,414,857
2013-12-18 2013-12-16 270.361 2,634,507 +6,556 0.38% 712,268,360
2013-12-17 2013-12-13 269.476 2,627,951 +5,424 0.38% 708,170,190
2013-12-13 2013-12-11 271.246 2,622,527 +2,260 0.38% 711,350,315
2013-12-12 2013-12-10 275.671 2,620,267 +1,582 0.38% 722,331,709
2013-12-11 2013-12-09 273.680 2,618,685 +18,305 0.38% 716,681,263
2013-12-10 2013-12-06 274.565 2,600,380 +6,780 0.38% 713,972,836
2013-12-09 2013-12-05 277.220 2,593,600 +904 0.38% 718,997,133
2013-12-06 2013-12-04 280.538 2,592,696 +4,366 0.38% 727,350,834
2013-12-05 2013-12-03 282.308 2,588,330 +2,712 0.38% 730,707,240
2013-12-04 2013-12-02 286.955 2,585,618 +2,294 0.38% 741,954,766
2013-12-03 2013-11-29 285.185 2,583,324 +9,266 0.38% 736,724,116
2013-12-02 2013-11-28 286.733 2,574,058 +4,239 0.38% 738,068,074
2013-11-29 2013-11-27 286.512 2,569,819 +3,616 0.38% 736,284,053
2013-11-27 2013-11-25 287.397 2,566,203 +299 0.37% 737,519,062
2013-11-26 2013-11-22 288.946 2,565,904 +226 0.37% 741,406,981
2013-11-25 2013-11-21 286.733 2,565,678 +2,259 0.37% 735,665,250
2013-11-22 2013-11-20 288.061 2,563,419 +2,260 0.37% 738,420,378
2013-11-21 2013-11-19 287.618 2,561,159 -858 0.37% 736,636,074
2013-11-20 2013-11-18 290.716 2,562,017 -4,673 0.37% 744,818,512
2013-11-19 2013-11-15 288.503 2,566,690 -1,808 0.37% 740,498,358
2013-11-18 2013-11-14 281.645 2,568,498 +678 0.38% 723,403,700
2013-11-15 2013-11-13 280.760 2,567,820 +6,120 0.37% 720,940,277
2013-11-14 2013-11-12 286.733 2,561,700 -3,164 0.37% 734,524,625
2013-11-13 2013-11-11 281.866 2,564,864 +26,238 0.37% 722,947,666
2013-11-11 2013-11-07 282.087 2,538,626 +1,582 0.37% 716,113,727
2013-11-08 2013-11-06 281.866 2,537,044 +18,800 0.37% 715,106,157
2013-11-07 2013-11-05 283.857 2,518,244 +226 0.37% 714,821,414
2013-11-06 2013-11-04 285.627 2,518,018 +2,712 0.37% 719,214,050
2013-11-05 2013-11-01 290.716 2,515,306 +226 0.37% 731,238,892
2013-11-04 2013-10-31 288.946 2,515,080 +1,581 0.37% 726,721,603
2013-11-01 2013-10-30 290.937 2,513,499 +8,283 0.37% 731,269,668
2013-10-31 2013-10-29 287.176 2,505,216 +5,876 0.37% 719,437,315
2013-10-30 2013-10-28 293.149 2,499,340 +5,035 0.36% 732,679,952
2013-10-29 2013-10-25 294.919 2,494,305 +452 0.36% 735,618,761
2013-10-28 2013-10-24 296.468 2,493,853 +1,401 0.36% 739,347,722
2013-10-25 2013-10-23 299.344 2,492,452 -14,467 0.36% 746,101,117
2013-10-24 2013-10-22 307.309 2,506,919 -452 0.37% 770,398,871
2013-10-23 2013-10-21 307.530 2,507,371 -2,486 0.37% 771,092,518
2013-10-21 2013-10-17 301.557 2,509,857 +2,712 0.37% 756,864,131
2013-10-17 2013-10-15 304.654 2,507,145 -23,300 0.37% 763,812,009
2013-10-16 2013-10-11 305.982 2,530,445 -452 0.37% 774,269,537
2013-10-15 2013-10-10 301.335 2,530,897 -904 0.37% 762,648,936
2013-10-11 2013-10-09 296.468 2,531,801 -1,356 0.37% 750,598,091
2013-10-10 2013-10-08 297.796 2,533,157 +2,260 0.37% 754,362,789
2013-10-07 2013-10-03 300.450 2,530,897 +452 0.37% 760,409,145
2013-10-03 2013-09-30 297.353 2,530,445 +22,825 0.37% 752,435,472
2013-10-02 2013-09-27 306.203 2,507,620 +570 0.37% 767,840,305
2013-09-30 2013-09-26 304.433 2,507,050 +3,073 0.37% 763,228,395
2013-09-27 2013-09-25 309.743 2,503,977 -452 0.37% 775,588,679
2013-09-26 2013-09-24 311.734 2,504,429 -3,829 0.37% 780,715,510
2013-09-24 2013-09-19 311.513 2,508,258 -11,955 0.37% 781,354,200
2013-09-23 2013-09-18 298.238 2,520,213 -9,492 0.37% 751,623,292
2013-09-19 2013-09-17 297.353 2,529,705 -2,938 0.37% 752,215,430
2013-09-18 2013-09-16 301.335 2,532,643 -10,144 0.37% 763,175,068
2013-09-17 2013-09-13 297.574 2,542,787 -8,791 0.37% 756,667,981
2013-09-16 2013-09-12 298.255 2,551,578 +1,582 0.37% 761,020,036
2013-09-13 2013-09-11 300.484 2,549,996 +14,348 0.37% 766,232,414
2013-09-11 2013-09-09 298.700 2,535,648 -8,973 0.37% 757,399,286
2013-09-10 2013-09-06 296.026 2,544,621 -224 0.37% 753,272,843
2013-09-09 2013-09-05 295.357 2,544,845 -449 0.37% 751,637,332
2013-09-06 2013-09-04 290.676 2,545,294 -224 0.37% 739,855,103
2013-09-05 2013-09-03 291.122 2,545,518 +224 0.37% 741,055,061
2013-09-03 2013-08-30 284.211 2,545,294 +673 0.37% 723,401,270
2013-09-02 2013-08-29 280.645 2,544,621 -1,942 0.37% 714,134,420
2013-08-30 2013-08-28 279.084 2,546,563 -1,848 0.37% 710,705,837
2013-08-29 2013-08-27 285.326 2,548,411 +673 0.37% 727,127,499
2013-08-28 2013-08-26 296.917 2,547,738 +6,603 0.37% 756,467,228
2013-08-26 2013-08-22 293.574 2,541,135 +225 0.37% 746,009,987
2013-08-23 2013-08-21 297.140 2,540,910 +448 0.37% 755,006,274
2013-08-20 2013-08-16 308.954 2,540,462 -224 0.37% 784,886,866
2013-08-16 2013-08-13 314.527 2,540,686 -224 0.37% 799,114,731
2013-08-15 2013-08-12 313.636 2,540,910 -673 0.37% 796,919,600
2013-08-13 2013-08-09 306.725 2,541,583 +224 0.37% 779,567,741
2013-08-06 2013-08-02 308.286 2,541,359 -897 0.37% 783,464,509
2013-08-05 2013-08-01 305.388 2,542,256 -449 0.37% 776,373,989
2013-08-02 2013-07-31 297.586 2,542,705 -224 0.37% 756,673,233
2013-08-01 2013-07-30 299.592 2,542,929 -224 0.37% 761,841,509
2013-07-31 2013-07-29 301.821 2,543,153 +448 0.37% 767,577,581
2013-07-30 2013-07-26 306.948 2,542,705 +512 0.37% 780,478,683
2013-07-29 2013-07-25 307.617 2,542,193 +12,325 0.37% 782,021,572
2013-07-26 2013-07-24 307.617 2,529,868 -13,447 0.37% 778,230,194
2013-07-25 2013-07-23 302.713 2,543,315 -1,121 0.37% 769,894,206
2013-07-24 2013-07-22 289.338 2,544,436 -7,402 0.37% 736,202,610
2013-07-23 2013-07-19 285.995 2,551,838 +6,493 0.38% 729,811,807
2013-07-19 2013-07-17 287.555 2,545,345 +673 0.37% 731,926,539
2013-07-18 2013-07-16 290.899 2,544,672 +11,215 0.37% 740,241,538
2013-07-16 2013-07-12 297.586 2,533,457 -1,346 0.37% 753,921,158
2013-07-15 2013-07-11 299.146 2,534,803 -1,345 0.37% 758,276,954
2013-07-10 2013-07-08 288.447 2,536,148 +224 0.37% 731,543,235
2013-07-08 2013-07-04 290.453 2,535,924 +224 0.37% 736,566,187
2013-07-05 2013-07-03 286.663 2,535,700 -224 0.37% 726,892,132
2013-07-04 2013-07-02 296.694 2,535,924 +448 0.37% 752,394,163
2013-07-03 2013-06-28 290.676 2,535,476 +1,452 0.37% 737,001,249
2013-06-28 2013-06-26 289.561 2,534,024 +161 0.37% 733,754,881
2013-06-27 2013-06-25 284.434 2,533,863 -448 0.37% 720,717,277
2013-06-26 2013-06-24 271.951 2,534,311 +4,934 0.37% 689,208,885
2013-06-25 2013-06-21 287.109 2,529,377 +4,486 0.37% 726,207,210
2013-06-24 2013-06-20 300.930 2,524,891 +673 0.37% 759,814,420
2013-06-21 2013-06-19 309.846 2,524,218 +225 0.37% 782,118,913
2013-06-19 2013-06-17 312.744 2,523,993 -1,461 0.37% 789,363,327
2013-06-18 2013-06-14 303.382 2,525,454 -2,692 0.37% 766,176,304
2013-06-17 2013-06-13 291.567 2,528,146 +897 0.37% 737,124,801
2013-06-14 2013-06-11 296.917 2,527,249 +7,851 0.37% 750,383,691
2013-06-13 2013-06-10 302.490 2,519,398 +224 0.37% 762,092,621
2013-06-11 2013-06-07 305.834 2,519,174 +3,365 0.37% 770,448,130
2013-06-10 2013-06-06 308.509 2,515,809 +224 0.37% 776,148,612
2013-06-07 2013-06-05 312.967 2,515,585 +224 0.37% 787,294,528
2013-06-06 2013-06-04 316.533 2,515,361 -448 0.37% 796,195,642
2013-06-05 2013-06-03 307.171 2,515,809 -224 0.37% 772,783,806
2013-06-03 2013-05-30 311.406 2,516,033 -225 0.37% 783,508,780
2013-05-31 2013-05-29 311.629 2,516,258 +12,561 0.37% 784,139,748
2013-05-30 2013-05-28 330.354 2,503,697 +225 0.37% 827,105,866
2013-05-28 2013-05-24 323.889 2,503,472 -1,077 0.37% 810,848,059
2013-05-27 2013-05-23 339.803 2,504,549 +23,776 0.37% 851,053,421
2013-05-24 2013-05-22 355.207 2,480,773 +39,852 0.37% 881,189,097
2013-05-23 2013-05-21 348.411 2,440,921 +1,103 0.37% 850,444,720
2013-05-21 2013-05-16 339.803 2,439,818 -4,764 0.36% 829,057,629
2013-05-15 2013-05-13 334.593 2,444,582 +2,207 0.37% 817,939,412
2013-05-13 2013-05-09 333.913 2,442,375 -375 0.37% 815,541,113
2013-05-10 2013-05-08 330.515 2,442,750 -4,984 0.37% 807,365,791
2013-05-08 2013-05-06 325.758 2,447,734 -442 0.37% 797,368,613
2013-05-07 2013-05-03 319.415 2,448,176 +442 0.37% 781,983,841
2013-05-06 2013-05-02 318.509 2,447,734 +9,049 0.37% 779,624,666
2013-04-26 2013-04-24 316.696 2,438,685 -7,681 0.36% 772,322,893
2013-04-25 2013-04-23 312.619 2,446,366 -441 0.37% 764,780,047
2013-04-24 2013-04-22 311.486 2,446,807 -221 0.37% 762,146,470
2013-04-23 2013-04-19 309.447 2,447,028 -2,428 0.37% 757,226,263
2013-04-19 2013-04-17 306.729 2,449,456 -1,545 0.37% 751,318,940
2013-04-18 2013-04-16 301.292 2,451,001 +2,428 0.37% 738,467,114
2013-04-17 2013-04-15 303.784 2,448,573 +2,428 0.37% 743,837,149
2013-04-16 2013-04-12 309.447 2,446,145 -883 0.37% 756,953,021
2013-04-15 2013-04-11 306.049 2,447,028 +441 0.37% 748,911,187
2013-04-12 2013-04-10 307.862 2,446,587 -220 0.37% 753,210,127
2013-04-11 2013-04-09 304.917 2,446,807 +1,103 0.37% 746,072,108
2013-04-10 2013-04-08 308.768 2,445,704 -221 0.37% 755,154,439
2013-04-09 2013-04-05 302.425 2,445,925 +1,545 0.37% 739,708,198
2013-04-08 2013-04-03 318.509 2,444,380 -2,141 0.37% 778,556,388
2013-04-05 2013-04-02 320.548 2,446,521 -2,664 0.37% 784,226,327
2013-04-03 2013-03-28 313.525 2,449,185 +2,208 0.37% 767,880,628
2013-04-02 2013-03-27 312.392 2,446,977 -1,568 0.37% 764,416,730
2013-03-28 2013-03-26 292.004 2,448,545 +663 0.37% 714,985,176
2013-03-26 2013-03-22 285.661 2,447,882 -2,605 0.37% 699,264,685
2013-03-22 2013-03-20 281.810 2,450,487 -1,103 0.37% 690,571,758
2013-03-21 2013-03-19 278.639 2,451,590 +441 0.37% 683,107,389
2013-03-20 2013-03-18 273.881 2,451,149 -3,090 0.37% 671,323,798
2013-03-19 2013-03-15 282.943 2,454,239 +441 0.37% 694,408,969
2013-03-18 2013-03-14 294.496 2,453,798 +1,325 0.37% 722,633,666
2013-03-15 2013-03-13 294.949 2,452,473 +441 0.37% 723,354,603
2013-03-14 2013-03-12 299.933 2,452,032 +1,104 0.37% 735,444,914
2013-03-13 2013-03-11 304.917 2,450,928 +441 0.37% 747,328,670
2013-03-12 2013-03-08 302.651 2,450,487 -2,869 0.37% 741,642,981
2013-03-11 2013-03-07 302.198 2,453,356 +883 0.37% 741,399,744
2013-03-07 2013-03-05 291.324 2,452,473 +662 0.37% 714,465,452
2013-03-06 2013-03-04 292.457 2,451,811 +1,324 0.37% 717,049,705
2013-03-05 2013-03-01 302.651 2,450,487 +3,973 0.37% 741,642,981
2013-03-04 2013-02-28 307.182 2,446,514 +1,650 0.37% 751,524,987
2013-03-01 2013-02-27 299.480 2,444,864 -3,532 0.37% 732,187,299
2013-02-28 2013-02-26 291.324 2,448,396 +3,311 0.37% 713,277,722
2013-02-27 2013-02-25 297.214 2,445,085 -2,207 0.37% 726,714,501
2013-02-26 2013-02-22 292.684 2,447,292 +62 0.37% 716,282,489
2013-02-25 2013-02-21 291.778 2,447,230 +441 0.37% 714,046,806
2013-02-22 2013-02-20 299.933 2,446,789 +1,104 0.37% 733,872,366
2013-02-20 2013-02-18 305.596 2,445,685 +1,986 0.37% 747,392,094
2013-02-18 2013-02-14 311.939 2,443,699 -2,207 0.37% 762,285,540
2013-02-15 2013-02-08 302.198 2,445,906 +1,987 0.37% 739,148,368
2013-02-14 2013-02-07 306.729 2,443,919 -2,428 0.37% 749,620,582
2013-02-08 2013-02-06 309.900 2,446,347 -45 0.37% 758,123,898
2013-02-07 2013-02-05 303.557 2,446,392 +221 0.37% 742,620,402
2013-02-05 2013-02-01 313.072 2,446,171 +662 0.37% 765,827,375
2013-02-01 2013-01-30 316.243 2,445,509 -1,916 0.37% 773,376,041
2013-01-31 2013-01-29 311.713 2,447,425 -1,545 0.37% 762,893,397
2013-01-30 2013-01-28 316.017 2,448,970 -6,688 0.37% 773,915,781
2013-01-29 2013-01-25 311.033 2,455,658 +221 0.37% 763,790,847
2013-01-28 2013-01-24 307.409 2,455,437 -2,825 0.37% 754,822,215
2013-01-25 2013-01-23 301.066 2,458,262 -221 0.37% 740,097,912
2013-01-23 2013-01-21 298.574 2,458,483 -441 0.37% 734,038,180
2013-01-22 2013-01-18 293.816 2,458,924 -464 0.37% 722,472,153
2013-01-21 2013-01-17 291.778 2,459,388 +221 0.37% 717,594,238
2013-01-18 2013-01-16 293.816 2,459,167 -2,649 0.37% 722,543,550
2013-01-17 2013-01-15 291.098 2,461,816 -7,062 0.37% 716,629,609
2013-01-15 2013-01-11 287.926 2,468,878 -883 0.37% 710,855,307
2013-01-14 2013-01-10 289.512 2,469,761 -3,311 0.37% 715,025,964
2013-01-11 2013-01-09 285.888 2,473,072 -221 0.37% 707,020,726
2013-01-07 2013-01-03 275.467 2,473,293 -2,648 0.37% 681,310,643
2013-01-04 2013-01-02 280.224 2,475,941 -221 0.37% 693,818,732
2013-01-03 2012-12-31 274.561 2,476,162 -1,173 0.37% 679,857,205
2012-12-28 2012-12-24 271.616 2,477,335 -2,282 0.37% 672,883,613
2012-12-21 2012-12-19 272.296 2,479,617 -823 0.37% 675,188,603
2012-12-20 2012-12-18 261.875 2,480,440 +221 0.37% 649,564,962
2012-12-19 2012-12-17 267.538 2,480,219 +1,324 0.37% 663,553,521
2012-12-13 2012-12-11 267.312 2,478,895 -2,428 0.37% 662,637,743
2012-12-11 2012-12-07 273.202 2,481,323 +221 0.37% 677,901,569
2012-12-10 2012-12-06 271.616 2,481,102 -221 0.37% 673,906,790
2012-12-07 2012-12-05 276.147 2,481,323 -441 0.37% 685,208,966
2012-12-06 2012-12-04 264.820 2,481,764 +4,635 0.37% 657,220,379
2012-12-05 2012-12-03 271.389 2,477,129 -5,518 0.37% 672,266,502
2012-12-04 2012-11-30 270.257 2,482,647 -4,404 0.37% 670,951,992
2012-12-03 2012-11-29 265.953 2,487,051 +38,909 0.37% 661,437,507
2012-11-30 2012-11-28 260.516 2,448,142 +1,325 0.37% 637,779,382
2012-11-29 2012-11-27 263.008 2,446,817 -442 0.37% 643,531,395
2012-11-28 2012-11-26 258.703 2,447,259 -883 0.37% 633,114,220
2012-11-27 2012-11-23 260.969 2,448,142 -5,280 0.37% 638,888,563
2012-11-26 2012-11-22 251.907 2,453,422 -886 0.37% 618,035,003
2012-11-23 2012-11-21 246.697 2,454,308 -221 0.37% 605,470,479
2012-11-21 2012-11-19 244.432 2,454,529 -221 0.37% 599,964,622
2012-11-20 2012-11-16 242.846 2,454,750 -3,310 0.37% 596,126,028
2012-11-15 2012-11-13 237.636 2,458,060 -422 0.37% 584,122,584
2012-11-12 2012-11-08 243.299 2,458,482 -482 0.37% 598,146,195
2012-11-08 2012-11-06 249.189 2,458,964 -1,566 0.37% 612,746,566
2012-11-07 2012-11-05 248.056 2,460,530 -464 0.37% 610,349,810
2012-11-06 2012-11-02 243.979 2,460,994 +2,207 0.37% 600,429,869
2012-11-05 2012-11-01 241.713 2,458,787 -3,870 0.37% 594,321,385
2012-11-02 2012-10-31 240.354 2,462,657 -220 0.37% 591,909,542
2012-11-01 2012-10-30 238.315 2,462,877 +882 0.37% 586,941,061
2012-10-31 2012-10-29 239.448 2,461,995 -3,752 0.37% 589,519,512
2012-10-30 2012-10-26 239.674 2,465,747 +442 0.37% 590,976,499
2012-10-29 2012-10-25 243.299 2,465,305 -12,140 0.37% 599,806,224
2012-10-26 2012-10-24 240.127 2,477,445 +1,267 0.37% 594,902,669
2012-10-25 2012-10-22 238.995 2,476,178 +3,355 0.37% 591,793,718
2012-10-24 2012-10-19 236.503 2,472,823 +5,739 0.37% 584,829,889
2012-10-19 2012-10-17 240.127 2,467,084 -442 0.37% 592,414,708
2012-10-16 2012-10-12 234.464 2,467,526 +1,325 0.37% 578,546,296
2012-10-15 2012-10-11 230.840 2,466,201 +1,324 0.37% 569,296,723
2012-10-12 2012-10-10 233.105 2,464,877 +2,207 0.37% 574,574,909
2012-10-11 2012-10-09 233.105 2,462,670 +221 0.37% 574,060,447
2012-10-10 2012-10-08 233.331 2,462,449 +441 0.37% 574,566,762
2012-10-09 2012-10-05 236.276 2,462,008 +221 0.37% 581,714,378
2012-10-08 2012-10-04 239.901 2,461,787 -6,224 0.37% 590,585,070
2012-10-05 2012-10-03 246.017 2,468,011 -883 0.37% 607,173,693
2012-10-04 2012-09-28 243.979 2,468,894 -1,967 0.37% 602,357,300
2012-10-03 2012-09-27 239.674 2,470,861 -1,064 0.37% 592,202,194
2012-09-28 2012-09-26 236.050 2,471,925 -220 0.37% 583,497,553
2012-09-27 2012-09-25 237.409 2,472,145 -221 0.37% 586,909,653
2012-09-26 2012-09-24 238.995 2,472,366 -4,048 0.37% 590,882,669
2012-09-25 2012-09-21 237.183 2,476,414 -2,472 0.37% 587,362,157
2012-09-24 2012-09-20 230.160 2,478,886 +221 0.37% 570,540,256
2012-09-21 2012-09-19 235.597 2,478,665 -3,532 0.37% 583,965,518
2012-09-20 2012-09-18 239.674 2,482,197 -6,408 0.37% 594,919,144
2012-09-19 2012-09-17 235.370 2,488,605 +882,644 0.37% 585,743,593
2012-09-18 2012-09-14 236.747 1,605,961 -4,244 0.24% 380,206,985
2012-09-17 2012-09-13 228.749 1,610,205 +13,090 0.24% 368,332,966
2012-09-14 2012-09-12 228.749 1,597,115 -25,818 0.24% 365,338,640
2012-09-11 2012-09-07 222.579 1,622,933 -438 0.24% 361,230,897
2012-09-10 2012-09-06 213.667 1,623,371 +219 0.24% 346,860,412
2012-09-07 2012-09-05 214.124 1,623,152 -219 0.24% 347,555,467
2012-09-06 2012-09-04 218.923 1,623,371 -8,436 0.24% 355,392,808
2012-09-04 2012-08-31 218.237 1,631,807 +437 0.25% 356,120,935
2012-08-31 2012-08-29 221.208 1,631,370 +2,188 0.25% 360,871,987
2012-08-30 2012-08-28 223.722 1,629,182 -4,813 0.25% 364,483,302
2012-08-29 2012-08-27 226.921 1,633,995 -19,255 0.25% 370,787,695
2012-08-28 2012-08-24 225.093 1,653,250 -24,475 0.25% 372,134,645
2012-08-27 2012-08-23 223.493 1,677,725 -1,882 0.25% 374,960,028
2012-08-24 2012-08-22 213.438 1,679,607 -4,376 0.25% 358,492,351
2012-08-22 2012-08-20 214.581 1,683,983 +2,073 0.25% 361,350,481
2012-08-21 2012-08-17 213.667 1,681,910 -219 0.25% 359,368,251
2012-08-20 2012-08-16 209.782 1,682,129 +849 0.25% 352,880,225
2012-08-17 2012-08-15 212.981 1,681,280 -1,303 0.25% 358,081,019
2012-08-16 2012-08-14 213.895 1,682,583 +1,532 0.25% 359,896,553
2012-08-15 2012-08-13 213.438 1,681,051 +1,312 0.25% 358,800,556
2012-08-14 2012-08-10 216.409 1,679,739 -22,776 0.25% 363,510,639
2012-08-13 2012-08-09 214.124 1,702,515 -2,188 0.26% 364,548,974
2012-08-10 2012-08-08 214.581 1,704,703 -2,845 0.26% 365,796,596
2012-08-09 2012-08-07 211.153 1,707,548 -14,003 0.26% 360,553,930
2012-08-08 2012-08-06 209.553 1,721,551 -4,923 0.26% 360,756,837
2012-08-07 2012-08-03 206.811 1,726,474 +2,101 0.26% 357,054,050
2012-08-06 2012-08-02 205.211 1,724,373 +1,312 0.26% 353,861,157
2012-08-03 2012-08-01 207.954 1,723,061 -5,470 0.26% 358,316,978
2012-08-02 2012-07-31 205.669 1,728,531 +7,160 0.26% 355,504,436
2012-08-01 2012-07-30 203.612 1,721,371 -1,532 0.26% 350,491,531
2012-07-31 2012-07-27 196.756 1,722,903 -875 0.26% 338,991,900
2012-07-30 2012-07-26 195.614 1,723,778 +437 0.26% 337,194,467
2012-07-27 2012-07-25 193.557 1,723,341 -218 0.26% 333,564,614
2012-07-26 2012-07-24 195.842 1,723,559 -1,241 0.26% 337,545,497
2012-07-25 2012-07-23 197.899 1,724,800 -2,407 0.26% 341,335,908
2012-07-24 2012-07-20 200.641 1,727,207 +2,101 0.26% 346,548,679
2012-07-23 2012-07-19 198.127 1,725,106 +1,367 0.26% 341,790,687
2012-07-20 2012-07-18 199.041 1,723,739 -553 0.26% 343,095,486
2012-07-19 2012-07-17 198.584 1,724,292 -4,595 0.26% 342,417,484
2012-07-18 2012-07-16 192.871 1,728,887 +928 0.26% 333,452,822
2012-07-17 2012-07-13 194.243 1,727,959 +656 0.26% 335,643,083
2012-07-16 2012-07-12 193.100 1,727,303 +219 0.26% 333,542,038
2012-07-13 2012-07-11 198.813 1,727,084 -219 0.26% 343,366,606
2012-07-12 2012-07-10 194.471 1,727,303 -218 0.26% 335,910,384
2012-07-11 2012-07-09 198.127 1,727,521 +1,312 0.26% 342,269,165
2012-07-10 2012-07-06 206.811 1,726,209 -11,377 0.26% 356,999,245
2012-07-09 2012-07-05 204.754 1,737,586 +4,135 0.26% 355,778,468
2012-07-06 2012-07-04 199.727 1,733,451 -4,008 0.26% 346,216,965
2012-07-04 2012-06-29 194.471 1,737,459 +700 0.26% 337,885,432
2012-06-29 2012-06-27 191.500 1,736,759 +219 0.26% 332,589,794
2012-06-26 2012-06-22 189.901 1,736,540 -1,460 0.26% 329,770,010
2012-06-25 2012-06-21 192.871 1,738,000 +438 0.26% 335,210,459
2012-06-22 2012-06-20 195.385 1,737,562 +2,669 0.26% 339,493,737
2012-06-21 2012-06-19 194.243 1,734,893 -218 0.26% 336,989,960
2012-06-20 2012-06-18 195.157 1,735,111 -14,783 0.26% 338,618,339
2012-06-19 2012-06-15 191.729 1,749,894 +657 0.26% 335,505,037
2012-06-18 2012-06-14 191.729 1,749,237 +656 0.26% 335,379,071
2012-06-15 2012-06-13 191.729 1,748,581 +1,313 0.26% 335,253,297
2012-06-14 2012-06-12 195.614 1,747,268 -11,596 0.26% 341,789,432
2012-06-13 2012-06-11 201.098 1,758,864 -657 0.27% 353,704,247
2012-06-08 2012-06-06 187.615 1,759,521 +65,640 0.27% 330,113,248
2012-06-07 2012-06-05 181.902 1,693,881 +3,107 0.26% 308,121,005
2012-06-06 2012-06-04 179.160 1,690,774 +10,940 0.26% 302,919,315
2012-06-05 2012-06-01 185.787 1,679,834 +437 0.25% 312,091,726
2012-06-04 2012-05-31 185.330 1,679,397 +5,777 0.25% 311,242,983
2012-06-01 2012-05-30 186.016 1,673,620 +219 0.25% 311,319,700
2012-05-25 2012-05-23 183.731 1,673,401 +16,143 0.25% 307,454,897
2012-05-23 2012-05-21 184.645 1,657,258 +1,750 0.25% 306,003,805
2012-05-22 2012-05-18 184.188 1,655,508 +307 0.25% 304,924,042
2012-05-21 2012-05-17 185.330 1,655,201 +1,094 0.25% 306,758,734
2012-05-18 2012-05-16 193.612 1,654,107 +1,247 0.25% 320,254,354
2012-05-17 2012-05-15 197.098 1,652,860 +28,209 0.25% 325,775,458
2012-05-16 2012-05-14 198.957 1,624,651 +4,948 0.25% 323,236,420
2012-05-11 2012-05-09 203.374 1,619,703 +430 0.25% 329,404,768
2012-05-10 2012-05-08 206.395 1,619,273 +215 0.25% 334,210,032
2012-05-09 2012-05-07 204.768 1,619,058 +4,303 0.25% 331,531,468
2012-05-08 2012-05-04 213.135 1,614,755 -2,065 0.25% 344,161,602
2012-05-07 2012-05-03 216.854 1,616,820 -1,076 0.25% 350,614,407
2012-05-04 2012-05-02 218.946 1,617,896 -645 0.25% 354,232,126
2012-05-03 2012-04-30 215.227 1,618,541 -4,389 0.25% 348,354,266
2012-04-30 2012-04-26 212.438 1,622,930 -215 0.25% 344,772,347
2012-04-27 2012-04-25 211.044 1,623,145 +215 0.25% 342,554,446
2012-04-25 2012-04-23 206.860 1,622,930 -1,721 0.25% 335,719,244
2012-04-24 2012-04-20 208.255 1,624,651 +1,590 0.25% 338,340,926
2012-04-23 2012-04-19 207.557 1,623,061 -299 0.25% 336,878,072
2012-04-20 2012-04-18 205.233 1,623,360 -1,506 0.25% 333,167,006
2012-04-18 2012-04-16 197.563 1,624,866 +658 0.25% 321,013,220
2012-04-17 2012-04-13 198.725 1,624,208 -11,831 0.25% 322,770,772
2012-04-16 2012-04-12 195.936 1,636,039 -431 0.25% 320,558,774
2012-04-13 2012-04-11 193.612 1,636,470 +1,721 0.25% 316,839,625
2012-04-12 2012-04-10 195.471 1,634,749 +6,884 0.25% 319,546,097
2012-04-11 2012-04-05 199.655 1,627,865 +4,368 0.25% 325,010,948
2012-04-10 2012-04-03 202.211 1,623,497 -215 0.25% 328,289,645
2012-04-05 2012-04-02 198.957 1,623,712 -2,151 0.25% 323,049,599
2012-04-03 2012-03-30 196.168 1,625,863 +19,733 0.25% 318,942,825
2012-04-02 2012-03-29 201.979 1,606,130 +430 0.25% 324,404,531
2012-03-30 2012-03-28 208.022 1,605,700 -2,366 0.25% 334,021,086
2012-03-29 2012-03-27 205.465 1,608,066 +215 0.25% 330,401,930
2012-03-28 2012-03-26 200.817 1,607,851 -431 0.25% 322,883,598
2012-03-27 2012-03-23 198.260 1,608,282 -215 0.25% 318,858,262
2012-03-23 2012-03-21 202.909 1,608,497 +3,227 0.25% 326,378,048
2012-03-22 2012-03-20 205.698 1,605,270 +2,280 0.25% 330,200,557
2012-03-21 2012-03-19 207.325 1,602,990 +3,657 0.25% 332,339,612
2012-03-20 2012-03-16 211.509 1,599,333 +642 0.25% 338,272,531
2012-03-19 2012-03-15 211.973 1,598,691 +860 0.25% 338,879,900
2012-03-16 2012-03-14 211.044 1,597,831 -4,518 0.25% 337,212,087
2012-03-15 2012-03-13 209.417 1,602,349 +216 0.25% 335,558,579
2012-03-14 2012-03-12 208.719 1,602,133 -646 0.25% 334,396,208
2012-03-13 2012-03-09 207.557 1,602,779 +430 0.25% 332,668,396
2012-03-12 2012-03-08 207.092 1,602,349 +6,712 0.25% 331,834,288
2012-03-09 2012-03-07 201.979 1,595,637 +3,657 0.24% 322,285,166
2012-03-08 2012-03-06 207.790 1,591,980 +861 0.24% 330,797,004
2012-03-07 2012-03-05 214.762 1,591,119 -11,875 0.24% 341,712,664
2012-03-06 2012-03-02 218.249 1,602,994 -1,076 0.25% 349,851,653
2012-03-05 2012-03-01 221.968 1,604,070 +147 0.25% 356,051,754
2012-03-02 2012-02-29 225.687 1,603,923 +4,991 0.25% 361,983,843
2012-03-01 2012-02-28 223.827 1,598,932 -2,151 0.25% 357,884,363
2012-02-29 2012-02-27 217.552 1,601,083 +1,075 0.25% 348,318,175
2012-02-28 2012-02-24 214.995 1,600,008 +24,223 0.25% 343,993,573
2012-02-27 2012-02-23 216.389 1,575,785 +4,733 0.24% 340,983,280
2012-02-24 2012-02-22 222.433 1,571,052 -1,937 0.24% 349,453,134
2012-02-23 2012-02-21 221.503 1,572,989 +1,506 0.24% 348,421,565
2012-02-22 2012-02-20 224.060 1,571,483 -13,963 0.24% 352,105,787
2012-02-21 2012-02-17 228.476 1,585,446 -17,885 0.24% 362,235,837
2012-02-20 2012-02-16 224.292 1,603,331 -5,286 0.25% 359,614,293
2012-02-17 2012-02-15 221.270 1,608,617 -8,800 0.25% 355,939,384
2012-02-16 2012-02-14 217.784 1,617,417 -860 0.25% 352,247,594
2012-02-14 2012-02-10 215.460 1,618,277 -24,756 0.25% 348,673,577
2012-02-13 2012-02-09 215.925 1,643,033 -1,936 0.25% 354,771,269
2012-02-10 2012-02-08 216.157 1,644,969 +5,442 0.25% 355,571,634
2012-02-09 2012-02-07 208.719 1,639,527 -3,012 0.25% 342,201,061
2012-02-08 2012-02-06 214.065 1,642,539 -4,379 0.25% 351,610,440
2012-02-07 2012-02-03 211.973 1,646,918 -646 0.25% 349,102,739
2012-02-02 2012-01-31 205.001 1,647,564 +4,217 0.25% 337,751,526
2012-02-01 2012-01-30 198.725 1,643,347 -119 0.25% 326,574,171
2012-01-31 2012-01-27 203.606 1,643,466 -8,019 0.25% 334,619,520
2012-01-30 2012-01-26 206.163 1,651,485 -216 0.25% 340,474,582
2012-01-27 2012-01-20 199.422 1,651,701 -645 0.25% 329,386,019
2012-01-26 2012-01-19 197.795 1,652,346 +1,291 0.25% 326,826,298
2012-01-20 2012-01-18 185.012 1,651,055 -1,721 0.25% 305,464,714
2012-01-19 2012-01-17 185.942 1,652,776 -2,582 0.25% 307,319,718
2012-01-18 2012-01-16 180.828 1,655,358 -43,618 0.25% 299,335,324
2012-01-17 2012-01-13 185.942 1,698,976 -1,290 0.26% 315,910,217
2012-01-16 2012-01-12 180.131 1,700,266 -1,506 0.26% 306,270,392
2012-01-12 2012-01-10 175.482 1,701,772 -2,151 0.26% 298,630,916
2012-01-11 2012-01-09 171.996 1,703,923 +4,904 0.26% 293,067,815
2012-01-10 2012-01-06 171.996 1,699,019 -4,517 0.26% 292,224,347
2012-01-09 2012-01-05 170.601 1,703,536 -215 0.26% 290,625,567
2012-01-06 2012-01-04 169.672 1,703,751 -5,576 0.26% 289,078,256
2012-01-05 2012-01-03 165.953 1,709,327 +215 0.26% 283,667,647
2012-01-04 2011-12-30 163.164 1,709,112 +5,163 0.26% 278,865,043
2011-12-30 2011-12-28 161.537 1,703,949 +645 0.26% 275,250,324
2011-12-28 2011-12-22 163.861 1,703,304 -645 0.26% 279,105,069
2011-12-23 2011-12-21 160.607 1,703,949 -215 0.26% 273,666,149
2011-12-22 2011-12-20 155.726 1,704,164 +215 0.26% 265,382,714
2011-12-21 2011-12-19 155.726 1,703,949 +1,075 0.26% 265,349,233
2011-12-20 2011-12-16 157.353 1,702,874 -1,729 0.26% 267,952,384
2011-12-19 2011-12-15 157.353 1,704,603 +4,440 0.26% 268,224,447
2011-12-16 2011-12-14 161.769 1,700,163 +1,291 0.26% 275,033,909
2011-12-15 2011-12-13 163.861 1,698,872 +3,872 0.26% 278,378,838
2011-12-14 2011-12-12 164.326 1,695,000 -1,721 0.26% 278,532,295
2011-12-13 2011-12-09 166.883 1,696,721 +2,796 0.26% 283,153,100
2011-12-12 2011-12-08 174.553 1,693,925 +5,680 0.26% 295,679,051
2011-12-08 2011-12-06 176.180 1,688,245 +215 0.26% 297,434,348
2011-12-07 2011-12-05 180.596 1,688,030 -4,079 0.26% 304,850,998
2011-12-05 2011-12-01 180.131 1,692,109 -215 0.26% 304,801,065
2011-12-02 2011-11-30 169.904 1,692,324 +6,109 0.26% 287,532,759
2011-11-30 2011-11-28 174.088 1,686,215 -4,554 0.26% 293,549,407
2011-11-29 2011-11-25 169.672 1,690,769 +646 0.26% 286,875,578
2011-11-28 2011-11-24 173.390 1,690,123 +430 0.26% 293,051,252
2011-11-25 2011-11-23 173.390 1,689,693 -646 0.26% 292,976,694
2011-11-23 2011-11-21 174.553 1,690,339 +78 0.26% 295,053,106
2011-11-22 2011-11-18 178.271 1,690,261 +1,721 0.26% 301,325,285
2011-11-21 2011-11-17 181.990 1,688,540 +2,581 0.26% 307,297,875
2011-11-18 2011-11-16 186.639 1,685,959 +2,788 0.26% 314,665,403
2011-11-17 2011-11-15 193.612 1,683,171 +215 0.26% 325,881,482
2011-11-16 2011-11-14 193.379 1,682,956 -1,936 0.26% 325,448,691
2011-11-15 2011-11-11 193.612 1,684,892 -26,245 0.26% 326,214,688
2011-11-14 2011-11-10 190.823 1,711,137 -2,366 0.26% 326,523,453
2011-11-11 2011-11-09 202.444 1,713,503 -10,886 0.26% 346,888,151
2011-11-10 2011-11-08 196.401 1,724,389 -33,086 0.26% 338,671,300
2011-11-09 2011-11-07 194.541 1,757,475 -19,493 0.27% 341,901,539
2011-11-08 2011-11-04 195.239 1,776,968 -70,336 0.27% 346,932,779
2011-11-07 2011-11-03 187.104 1,847,304 +215 0.28% 345,637,371
2011-11-04 2011-11-02 193.844 1,847,089 +3,657 0.28% 358,047,227
2011-11-02 2011-10-31 195.239 1,843,432 +4,302 0.28% 359,909,118
2011-11-01 2011-10-28 199.655 1,839,130 -1,291 0.28% 367,191,005
2011-10-31 2011-10-27 189.660 1,840,421 +1,506 0.28% 349,054,933
2011-10-28 2011-10-26 176.180 1,838,915 +646 0.28% 323,979,330
2011-10-27 2011-10-25 176.877 1,838,269 -1,829 0.28% 325,147,307
2011-10-26 2011-10-24 176.644 1,840,098 -28,568 0.28% 325,043,127
2011-10-25 2011-10-21 168.045 1,868,666 -549 0.29% 314,019,359
2011-10-21 2011-10-19 173.855 1,869,215 +3,012 0.29% 324,973,013
2011-10-20 2011-10-18 174.320 1,866,203 +128,514 0.29% 325,316,872
2011-10-19 2011-10-17 189.196 1,737,689 -14,499 0.27% 328,762,972
2011-10-18 2011-10-14 189.428 1,752,188 -1,075 0.27% 331,913,374
2011-10-17 2011-10-13 196.633 1,753,263 -30,332 0.27% 344,749,680
2011-10-14 2011-10-12 179.666 1,783,595 +215 0.27% 320,451,406
2011-10-13 2011-10-11 178.504 1,783,380 -861 0.27% 318,340,250
2011-10-12 2011-10-10 175.250 1,784,241 +15,846 0.27% 312,688,063
2011-10-11 2011-10-07 180.363 1,768,395 +645 0.27% 318,953,551
2011-10-07 2011-10-04 155.726 1,767,750 +431 0.27% 275,284,710
2011-10-06 2011-10-03 166.185 1,767,319 -172 0.27% 293,702,356
2011-10-04 2011-09-30 180.828 1,767,491 +5,292 0.27% 319,612,127
2011-10-03 2011-09-28 192.682 1,762,199 +21,429 0.27% 339,543,892
2011-09-30 2011-09-27 191.287 1,740,770 +8,992 0.27% 332,987,300
2011-09-27 2011-09-23 188.963 1,731,778 +430 0.27% 327,242,126
2011-09-26 2011-09-22 191.520 1,731,348 -335 0.27% 331,587,403
2011-09-23 2011-09-21 204.303 1,731,683 +32,822 0.27% 353,788,498
2011-09-22 2011-09-20 204.303 1,698,861 -216 0.26% 347,082,857
2011-09-20 2011-09-16 202.211 1,699,077 +504 0.26% 343,572,785
2011-09-16 2011-09-14 202.003 1,698,573 +13,497 0.26% 343,116,649
2011-09-15 2011-09-12 206.455 1,685,076 +214 0.26% 347,893,017
2011-09-14 2011-09-09 215.126 1,684,862 +1,067 0.26% 362,457,697
2011-09-12 2011-09-08 217.469 1,683,795 +4,608 0.26% 366,173,998
2011-09-09 2011-09-07 217.235 1,679,187 +1,920 0.26% 364,778,394
2011-09-08 2011-09-06 215.126 1,677,267 -1,745 0.26% 360,823,814
2011-09-07 2011-09-05 219.110 1,679,012 +427 0.26% 367,888,083
2011-09-06 2011-09-02 225.906 1,678,585 +213 0.26% 379,202,054
2011-09-05 2011-09-01 234.108 1,678,372 -213 0.26% 392,919,899
2011-09-02 2011-08-31 232.467 1,678,585 +3,968 0.26% 390,216,222
2011-09-01 2011-08-30 225.906 1,674,617 -640 0.26% 378,305,660
2011-08-31 2011-08-29 218.876 1,675,257 +16,643 0.26% 366,672,743
2011-08-30 2011-08-26 221.219 1,658,614 +426 0.26% 366,916,828
2011-08-29 2011-08-25 225.437 1,658,188 +427 0.26% 373,817,088
2011-08-26 2011-08-24 224.265 1,657,761 +427 0.26% 371,778,410
2011-08-24 2011-08-22 224.968 1,657,334 +341 0.26% 372,847,798
2011-08-23 2011-08-19 228.718 1,656,993 +640 0.26% 378,983,935
2011-08-22 2011-08-18 233.639 1,656,353 +854 0.26% 386,988,774
2011-08-19 2011-08-17 233.639 1,655,499 +5,786 0.26% 386,789,246
2011-08-18 2011-08-16 235.279 1,649,713 -4,267 0.26% 388,143,591
2011-08-17 2011-08-15 241.841 1,653,980 +213 0.26% 400,000,248
2011-08-12 2011-08-10 241.138 1,653,767 -12,161 0.26% 398,786,094
2011-08-11 2011-08-09 235.982 1,665,928 +853 0.26% 393,129,838
2011-08-10 2011-08-08 238.326 1,665,075 +2,688 0.26% 396,830,517
2011-08-09 2011-08-05 247.465 1,662,387 +2,134 0.26% 411,383,020
2011-08-08 2011-08-04 261.994 1,660,253 +213 0.26% 434,977,093
2011-08-05 2011-08-03 261.994 1,660,040 +4,268 0.26% 434,921,288
2011-08-03 2011-08-01 271.134 1,655,772 -640 0.26% 448,935,762
2011-08-02 2011-07-29 268.790 1,656,412 +362 0.26% 445,227,617
2011-08-01 2011-07-28 270.899 1,656,050 +1,707 0.26% 448,623,055
2011-07-29 2011-07-27 268.087 1,654,343 -300 0.26% 443,508,443
2011-07-28 2011-07-26 262.463 1,654,643 -2,347 0.26% 434,282,809
2011-07-27 2011-07-25 263.166 1,656,990 -213 0.26% 436,063,718
2011-07-25 2011-07-21 256.370 1,657,203 -12,247 0.26% 424,857,552
2011-07-22 2011-07-20 256.839 1,669,450 -8,748 0.26% 428,779,763
2011-07-20 2011-07-18 251.918 1,678,198 -4,086 0.26% 422,767,869
2011-07-15 2011-07-13 253.558 1,682,284 -1,707 0.26% 426,556,815
2011-07-14 2011-07-12 251.449 1,683,991 +213 0.26% 423,437,969
2011-07-13 2011-07-11 256.136 1,683,778 -640 0.26% 431,276,011
2011-07-12 2011-07-08 259.651 1,684,418 -18,007 0.26% 437,360,889
2011-07-11 2011-07-07 251.918 1,702,425 +213 0.26% 428,871,081
2011-07-08 2011-07-06 256.136 1,702,212 -1,280 0.26% 435,997,621
2011-07-06 2011-07-04 258.479 1,703,492 +213 0.26% 440,317,474
2011-07-04 2011-06-29 250.980 1,703,279 -213 0.26% 427,489,618
2011-06-28 2011-06-24 246.059 1,703,492 -19,203 0.26% 419,159,880
2011-06-24 2011-06-22 244.419 1,722,695 +1,280 0.27% 421,059,055
2011-06-22 2011-06-20 239.263 1,721,415 +18,691 0.27% 411,871,399
2011-06-21 2011-06-17 241.841 1,702,724 -2,027 0.26% 411,788,548
2011-06-20 2011-06-16 245.356 1,704,751 +213 0.26% 418,271,183
2011-06-17 2011-06-15 254.261 1,704,538 +38,406 0.26% 433,397,833
2011-06-14 2011-06-10 252.152 1,666,132 +213 0.26% 420,118,674
2011-06-13 2011-06-09 255.199 1,665,919 +2,774 0.26% 425,140,100
2011-06-10 2011-06-08 256.839 1,663,145 +2,773 0.26% 427,160,394
2011-06-08 2011-06-03 262.932 1,660,372 +214 0.26% 436,564,651
2011-06-07 2011-06-02 267.619 1,660,158 +427 0.26% 444,289,282
2011-06-03 2011-06-01 269.259 1,659,731 -641 0.26% 446,897,622
2011-06-02 2011-05-31 268.322 1,660,372 -2,605 0.26% 445,513,837
2011-06-01 2011-05-30 266.435 1,662,977 -2,561 0.26% 443,074,690
2011-05-31 2011-05-27 260.983 1,665,538 +18,967 0.26% 434,676,591
2011-05-30 2011-05-26 260.509 1,646,571 -421 0.26% 428,945,921
2011-05-27 2011-05-25 258.612 1,646,992 -633 0.26% 425,932,352
2011-05-26 2011-05-24 258.612 1,647,625 +38,280 0.26% 426,096,053
2011-05-25 2011-05-23 258.849 1,609,345 -1,266 0.25% 416,577,857
2011-05-23 2011-05-19 257.901 1,610,611 +211 0.25% 415,378,434
2011-05-20 2011-05-18 255.531 1,610,400 +2,532 0.25% 411,506,700
2011-05-19 2011-05-17 258.612 1,607,868 -1,684 0.25% 415,814,405
2011-05-18 2011-05-16 258.612 1,609,552 -843 0.25% 416,249,908
2011-05-17 2011-05-13 261.220 1,610,395 +211 0.25% 420,666,953
2011-05-16 2011-05-12 256.242 1,610,184 +4,429 0.25% 412,596,547
2011-05-13 2011-05-11 261.931 1,605,755 +633 0.25% 420,596,785
2011-05-12 2011-05-09 263.590 1,605,122 +1,856 0.25% 423,094,347
2011-05-11 2011-05-06 258.138 1,603,266 +422 0.25% 413,864,190
2011-05-09 2011-05-05 265.249 1,602,844 +844 0.25% 425,153,472
2011-05-05 2011-05-03 270.227 1,602,000 -4,351 0.25% 432,904,152
2011-05-03 2011-04-28 271.413 1,606,351 -211 0.25% 435,983,770
2011-04-29 2011-04-27 269.990 1,606,562 -1,434 0.25% 433,756,107
2011-04-28 2011-04-26 266.909 1,607,996 +422 0.25% 429,188,170
2011-04-27 2011-04-21 269.753 1,607,574 -8,447 0.25% 433,648,276
2011-04-26 2011-04-20 268.331 1,616,021 +421 0.25% 433,628,497
2011-04-21 2011-04-19 264.064 1,615,600 +9,492 0.25% 426,622,173
2011-04-20 2011-04-18 273.546 1,606,108 +2,055 0.25% 439,344,245
2011-04-19 2011-04-15 276.390 1,604,053 +422 0.25% 443,344,834
2011-04-18 2011-04-14 275.205 1,603,631 -950 0.25% 441,327,562
2011-04-15 2011-04-13 271.650 1,604,581 -211 0.25% 435,883,722
2011-04-14 2011-04-12 266.198 1,604,792 -655 0.25% 427,191,787
2011-04-13 2011-04-11 267.857 1,605,447 -3,606 0.25% 430,030,050
2011-04-12 2011-04-08 274.020 1,609,053 -4,219 0.25% 440,912,663
2011-04-11 2011-04-07 270.938 1,613,272 -5,970 0.25% 437,097,391
2011-04-08 2011-04-06 267.620 1,619,242 -211 0.25% 433,341,308
2011-04-07 2011-04-04 266.198 1,619,453 -633 0.25% 431,094,511
2011-04-04 2011-03-31 254.346 1,620,086 -1,308 0.25% 412,061,633
2011-04-01 2011-03-30 253.397 1,621,394 -9,532 0.25% 410,856,966
2011-03-31 2011-03-29 246.997 1,630,926 -21 0.26% 402,834,227
2011-03-30 2011-03-28 244.153 1,630,947 +1,477 0.26% 398,200,188
2011-03-29 2011-03-25 241.308 1,629,470 +1,055 0.26% 393,204,550
2011-03-28 2011-03-24 238.701 1,628,415 -655 0.25% 388,703,949
2011-03-25 2011-03-23 242.730 1,629,070 -633 0.25% 395,424,970
2011-03-23 2011-03-21 236.093 1,629,703 +422 0.26% 384,762,016
2011-03-22 2011-03-18 230.167 1,629,281 +2,953 0.25% 375,007,204
2011-03-21 2011-03-17 228.508 1,626,328 -34,334 0.25% 371,628,970
2011-03-18 2011-03-16 234.434 1,660,662 +272,662 0.26% 389,315,709
2011-03-17 2011-03-15 236.093 1,388,000 +211 0.24% 327,697,549
2011-03-16 2011-03-14 245.575 1,387,789 -211 0.24% 340,806,276
2011-03-14 2011-03-10 246.523 1,388,000 +1,055 0.24% 342,174,147
2011-03-11 2011-03-09 251.027 1,386,945 +211 0.24% 348,160,572
2011-03-10 2011-03-08 250.553 1,386,734 -21,726 0.24% 347,450,178
2011-03-08 2011-03-04 242.968 1,408,460 -633 0.24% 342,210,059
2011-03-07 2011-03-03 234.197 1,409,093 +211 0.24% 330,005,357
2011-03-04 2011-03-02 232.775 1,408,882 +5,484 0.24% 327,952,161
2011-03-03 2011-03-01 240.597 1,403,398 +18,984 0.24% 337,653,522
2011-03-02 2011-02-28 242.019 1,384,414 -211 0.24% 335,055,007
2011-03-01 2011-02-25 233.486 1,384,625 +1,899 0.24% 323,290,384
2011-02-28 2011-02-24 233.960 1,382,726 +1,687 0.24% 323,502,521
2011-02-25 2011-02-23 236.804 1,381,039 +11,192 0.24% 327,036,194
2011-02-24 2011-02-22 242.493 1,369,847 -1,476 0.24% 332,178,932
2011-02-23 2011-02-21 248.657 1,371,323 +4,561 0.24% 340,988,425
2011-02-22 2011-02-18 267.672 1,366,762 -16,031 0.24% 365,843,518
2011-02-21 2011-02-17 258.138 1,382,793 +44,971 0.24% 356,951,688
2011-02-18 2011-02-16 257.160 1,337,822 +409 0.24% 344,034,838
2011-02-17 2011-02-15 261.560 1,337,413 +15,546 0.24% 349,814,388
2011-02-16 2011-02-14 259.849 1,321,867 +4,704 0.23% 343,486,264
2011-02-15 2011-02-11 259.605 1,317,163 +2,454 0.23% 341,941,954
2011-02-14 2011-02-10 259.360 1,314,709 -1,022 0.23% 340,983,504
2011-02-11 2011-02-09 266.449 1,315,731 +11,178 0.23% 350,575,817
2011-02-10 2011-02-08 275.983 1,304,553 +409 0.23% 360,034,418
2011-02-09 2011-02-07 282.583 1,304,144 +1,636 0.23% 368,529,053
2011-02-07 2011-01-31 287.961 1,302,508 +2,046 0.23% 375,071,478
2011-01-31 2011-01-27 301.650 1,300,462 -205 0.23% 392,284,525
2011-01-28 2011-01-26 300.672 1,300,667 +409 0.23% 391,074,576
2011-01-24 2011-01-20 299.450 1,300,258 +2,046 0.23% 389,362,366
2011-01-17 2011-01-13 292.606 1,298,212 -410 0.23% 379,863,984
2011-01-12 2011-01-10 296.761 1,298,622 +410 0.23% 385,380,550
2011-01-11 2011-01-07 299.206 1,298,212 +204 0.23% 388,432,345
2011-01-10 2011-01-06 301.161 1,298,008 -409 0.23% 390,909,682
2011-01-07 2011-01-05 299.939 1,298,417 +205 0.23% 389,445,872
2011-01-06 2011-01-04 303.361 1,298,212 +204 0.23% 393,827,239
2011-01-05 2011-01-03 302.872 1,298,008 -726 0.23% 393,130,759
2011-01-04 2010-12-31 292.361 1,298,734 -4,592 0.23% 379,699,250
2011-01-03 2010-12-29 285.516 1,303,326 -205 0.23% 372,121,062
2010-12-30 2010-12-28 275.005 1,303,531 -204 0.23% 358,477,775
2010-12-29 2010-12-24 273.783 1,303,735 -614 0.23% 356,940,393
2010-12-28 2010-12-22 276.472 1,304,349 -613 0.23% 360,615,811
2010-12-23 2010-12-21 275.250 1,304,962 -1,023 0.23% 359,190,305
2010-12-22 2010-12-20 265.961 1,305,985 +409 0.23% 347,340,507
2010-12-21 2010-12-17 262.783 1,305,576 +409 0.23% 343,082,821
2010-12-20 2010-12-16 265.227 1,305,167 -741 0.23% 346,165,811
2010-12-17 2010-12-15 271.583 1,305,908 +2,454 0.23% 354,662,271
2010-12-15 2010-12-13 281.850 1,303,454 -409 0.23% 367,378,187
2010-12-14 2010-12-10 276.716 1,303,863 +205 0.23% 360,800,174
2010-12-10 2010-12-08 281.850 1,303,658 +204 0.23% 367,435,684
2010-12-09 2010-12-07 283.561 1,303,454 -1,053 0.23% 369,608,583
2010-12-08 2010-12-06 267.916 1,304,507 +644 0.23% 349,498,501
2010-12-07 2010-12-03 268.650 1,303,863 +205 0.23% 350,282,147
2010-12-06 2010-12-02 273.783 1,303,658 -9,511 0.23% 356,919,311
2010-12-03 2010-12-01 273.294 1,313,169 -204 0.23% 358,881,255
2010-12-02 2010-11-30 255.205 1,313,373 -818 0.23% 335,179,101
2010-11-25 2010-11-23 262.049 1,314,191 -19,227 0.23% 344,382,936
2010-11-23 2010-11-19 267.672 1,333,418 +818 0.24% 356,918,272
2010-11-19 2010-11-17 262.538 1,332,600 -1,227 0.24% 349,858,508
2010-11-18 2010-11-16 269.872 1,333,827 +818 0.24% 359,962,225
2010-11-17 2010-11-15 273.783 1,333,009 +818 0.24% 364,955,114
2010-11-16 2010-11-12 275.005 1,332,191 +2,864 0.24% 366,359,424
2010-11-12 2010-11-10 280.872 1,329,327 +613 0.24% 373,370,674
2010-11-11 2010-11-09 277.205 1,328,714 +205 0.24% 368,326,457
2010-11-10 2010-11-08 290.405 1,328,509 -675 0.24% 385,806,279
2010-11-09 2010-11-05 287.472 1,329,184 -143 0.24% 382,103,289
2010-11-08 2010-11-04 275.005 1,329,327 -471 0.24% 365,571,809
2010-11-05 2010-11-03 264.983 1,329,798 +1,698 0.24% 352,373,554
2010-11-04 2010-11-02 260.583 1,328,100 -614 0.24% 346,079,864
2010-11-03 2010-11-01 256.183 1,328,714 -1,022 0.24% 340,393,410
2010-11-02 2010-10-29 248.849 1,329,736 +409 0.24% 330,903,647
2010-11-01 2010-10-28 254.716 1,329,327 -205 0.24% 338,600,733
2010-10-26 2010-10-22 256.183 1,329,532 -204 0.24% 340,602,967
2010-10-21 2010-10-19 253.249 1,329,736 +204 0.24% 336,754,596
2010-10-20 2010-10-18 252.760 1,329,532 -3,477 0.24% 336,052,927
2010-10-12 2010-10-08 261.072 1,333,009 +409 0.24% 348,010,770
2010-10-08 2010-10-06 252.760 1,332,600 -818 0.24% 336,828,396
2010-10-06 2010-10-04 251.049 1,333,418 +1,841 0.24% 334,753,485
2010-10-05 2010-09-30 243.960 1,331,577 -205 0.24% 324,851,724
2010-10-04 2010-09-29 242.982 1,331,782 -204 0.24% 323,599,525
2010-09-30 2010-09-28 240.538 1,331,986 +409 0.24% 320,393,066
2010-09-29 2010-09-27 246.405 1,331,577 +409 0.24% 328,106,751
2010-09-28 2010-09-24 249.338 1,331,168 +613 0.24% 331,910,805
2010-09-27 2010-09-22 248.116 1,330,555 -818 0.24% 330,131,696
2010-09-24 2010-09-21 242.982 1,331,373 -613 0.24% 323,500,145
2010-09-22 2010-09-20 236.871 1,331,986 -2,306 0.24% 315,509,025
2010-09-21 2010-09-17 236.138 1,334,292 -614 0.24% 315,076,751
2010-09-17 2010-09-15 233.511 1,334,906 -205 0.24% 311,715,502
2010-09-16 2010-09-14 229.077 1,335,111 +9,938 0.24% 305,843,814
2010-09-15 2010-09-13 230.555 1,325,173 -3,045 0.24% 305,525,741
2010-09-14 2010-09-10 222.427 1,328,218 -609 0.24% 295,431,289
2010-09-10 2010-09-08 218.732 1,328,827 -2,030 0.24% 290,657,001
2010-09-09 2010-09-07 220.210 1,330,857 -406 0.24% 293,067,926
2010-09-08 2010-09-06 218.978 1,331,263 -4,466 0.24% 291,517,748
2010-09-07 2010-09-03 212.574 1,335,729 -406 0.24% 283,941,276
2010-09-06 2010-09-02 208.387 1,336,135 -144,699 0.24% 278,432,599
2010-09-03 2010-09-01 208.140 1,480,834 -108,807 0.26% 308,221,170
2010-08-26 2010-08-24 205.923 1,589,641 -203 0.28% 327,344,246
2010-08-25 2010-08-23 203.707 1,589,844 -406 0.28% 323,861,557
2010-08-24 2010-08-20 205.184 1,590,250 +1,015 0.28% 326,294,523
2010-08-23 2010-08-19 207.155 1,589,235 +176,600 0.28% 329,217,941
2010-08-20 2010-08-18 205.184 1,412,635 +116,692 0.25% 289,850,692
2010-08-18 2010-08-16 207.155 1,295,943 +133 0.23% 268,461,044
2010-08-17 2010-08-13 209.864 1,295,810 +406 0.23% 271,944,513
2010-08-13 2010-08-11 215.776 1,295,404 -651 0.23% 279,517,316
2010-08-11 2010-08-09 214.052 1,296,055 -8,119 0.23% 277,423,078
2010-08-10 2010-08-06 211.589 1,304,174 +203 0.23% 275,948,527
2010-08-09 2010-08-05 211.835 1,303,971 +157,969 0.23% 276,226,768
2010-08-06 2010-08-04 212.081 1,146,002 -1,420 0.21% 243,045,680
2010-08-05 2010-08-03 211.342 1,147,422 -462 0.21% 242,498,937
2010-08-04 2010-08-02 213.313 1,147,884 -203 0.21% 244,858,550
2010-08-03 2010-07-30 209.372 1,148,087 -5,136 0.21% 240,377,107
2010-07-30 2010-07-28 208.633 1,153,223 +203 0.21% 240,600,255
2010-07-29 2010-07-27 211.096 1,153,020 -510 0.21% 243,398,020
2010-07-28 2010-07-26 214.052 1,153,530 -203 0.21% 246,915,327
2010-07-27 2010-07-23 212.574 1,153,733 -14,615 0.21% 245,253,655
2010-07-22 2010-07-20 199.519 1,168,348 -2,030 0.21% 233,107,699
2010-07-21 2010-07-19 197.056 1,170,378 +203 0.21% 230,629,849
2010-07-19 2010-07-15 198.041 1,170,175 -1,217 0.21% 231,742,796
2010-07-14 2010-07-12 201.243 1,171,392 -609 0.21% 235,734,794
2010-07-13 2010-07-09 199.519 1,172,001 -609 0.21% 233,836,542
2010-07-12 2010-07-08 197.056 1,172,610 -609 0.21% 231,069,678
2010-07-09 2010-07-07 193.115 1,173,219 -609 0.21% 226,565,891
2010-07-05 2010-06-30 187.942 1,173,828 +203 0.21% 220,611,619
2010-07-02 2010-06-29 190.652 1,173,625 +3,653 0.21% 223,753,425
2010-06-23 2010-06-21 203.214 1,169,972 -8,572 0.21% 237,754,527
2010-06-22 2010-06-18 195.578 1,178,544 -2,030 0.21% 230,497,215
2010-06-21 2010-06-17 194.100 1,180,574 -2,877 0.21% 229,149,445
2010-06-18 2010-06-15 191.637 1,183,451 +812 0.21% 226,792,797
2010-06-17 2010-06-14 192.868 1,182,639 +1,623 0.21% 228,093,725
2010-06-15 2010-06-11 189.174 1,181,016 -203 0.21% 223,417,084
2010-06-11 2010-06-09 186.218 1,181,219 -608 0.21% 219,963,994
2010-06-10 2010-06-08 185.971 1,181,827 +608 0.21% 219,786,107
2010-06-09 2010-06-07 184.986 1,181,219 +203 0.21% 218,509,206
2010-06-08 2010-06-04 186.957 1,181,016 +3,045 0.21% 220,798,915
2010-06-07 2010-06-03 187.696 1,177,971 -812 0.21% 221,100,105
2010-06-04 2010-06-02 184.986 1,178,783 +6,557 0.21% 218,058,580
2010-06-02 2010-05-31 194.393 1,172,226 +18,989 0.21% 227,871,970
2010-06-01 2010-05-28 193.140 1,153,237 -199 0.21% 222,736,188
2010-05-31 2010-05-27 186.126 1,153,436 -200 0.21% 214,684,234
2010-05-28 2010-05-26 178.360 1,153,636 +2,794 0.21% 205,762,691
2010-05-27 2010-05-25 176.857 1,150,842 +599 0.21% 203,534,597
2010-05-26 2010-05-24 183.871 1,150,243 -8,583 0.21% 211,496,651
2010-05-25 2010-05-20 181.116 1,158,826 +599 0.21% 209,881,599
2010-05-24 2010-05-19 184.873 1,158,227 +3,593 0.21% 214,125,250
2010-05-20 2010-05-18 190.134 1,154,634 +599 0.21% 219,535,094
2010-05-19 2010-05-17 192.639 1,154,035 +798 0.21% 222,312,128
2010-05-17 2010-05-13 199.904 1,153,237 +3,593 0.21% 230,536,288
2010-05-14 2010-05-12 193.892 1,149,644 +4,191 0.21% 222,906,213
2010-05-13 2010-05-11 195.645 1,145,453 +1,797 0.21% 224,102,213
2010-05-12 2010-05-10 200.405 1,143,656 +3,992 0.21% 229,193,996
2010-05-11 2010-05-07 201.908 1,139,664 -5,389 0.21% 230,106,935
2010-05-10 2010-05-06 206.918 1,145,053 +199 0.21% 236,931,865
2010-05-07 2010-05-05 205.164 1,144,854 -5,189 0.21% 234,883,140
2010-05-05 2010-05-03 208.922 1,150,043 +14,570 0.21% 240,269,125
2010-05-03 2010-04-29 213.681 1,135,473 -599 0.21% 242,629,543
2010-04-30 2010-04-28 214.182 1,136,072 -22,429 0.21% 243,326,723
2010-04-28 2010-04-26 220.195 1,158,501 -200 0.21% 255,095,692
2010-04-27 2010-04-23 215.686 1,158,701 -399 0.21% 249,915,027
2010-04-26 2010-04-22 213.180 1,159,100 +399 0.21% 247,097,472
2010-04-23 2010-04-21 217.940 1,158,701 +200 0.21% 252,527,379
2010-04-22 2010-04-20 214.433 1,158,501 +2,395 0.21% 248,420,833
2010-04-21 2010-04-19 217.189 1,156,106 +798 0.21% 251,092,990
2010-04-15 2010-04-13 235.726 1,155,308 -998 0.21% 272,336,117
2010-04-13 2010-04-09 231.718 1,156,306 -2,994 0.21% 267,936,789
2010-04-09 2010-04-07 228.461 1,159,300 -5,987 0.21% 264,855,204
2010-04-07 2010-03-31 219.193 1,165,287 +2,395 0.21% 255,422,288
2010-04-01 2010-03-30 228.211 1,162,892 -399 0.21% 265,384,526
2010-03-31 2010-03-29 223.451 1,163,291 -1,996 0.21% 259,938,770
2010-03-30 2010-03-26 225.455 1,165,287 -2,196 0.21% 262,720,068
2010-03-29 2010-03-25 220.195 1,167,483 -3,992 0.21% 257,073,480
2010-03-26 2010-03-24 220.195 1,171,475 +1,996 0.21% 257,952,497
2010-03-25 2010-03-23 218.441 1,169,479 -200 0.21% 255,462,260
2010-03-24 2010-03-22 216.688 1,169,679 -199 0.21% 253,454,868
2010-03-23 2010-03-19 218.942 1,169,878 -1,098 0.21% 256,135,540
2010-03-19 2010-03-17 214.683 1,170,976 +399 0.21% 251,389,221
2010-03-18 2010-03-16 210.926 1,170,577 -23,053 0.21% 246,905,017
2010-03-16 2010-03-12 212.930 1,193,630 -599 0.22% 254,159,582
2010-03-15 2010-03-11 210.174 1,194,229 -2,595 0.22% 250,996,353
2010-03-12 2010-03-10 210.926 1,196,824 +1,398 0.22% 252,441,189
2010-03-11 2010-03-09 204.413 1,195,426 -998 0.22% 244,360,324
2010-03-10 2010-03-08 206.918 1,196,424 -4,791 0.22% 247,561,440
2010-03-08 2010-03-04 204.162 1,201,215 -1,996 0.22% 245,242,758
2010-03-05 2010-03-03 203.661 1,203,211 +599 0.22% 245,047,443
2010-03-04 2010-03-02 208.421 1,202,612 -1,397 0.22% 250,649,415
2010-03-03 2010-03-01 208.421 1,204,009 -24,101 0.22% 250,940,579
2010-03-02 2010-02-26 200.405 1,228,110 -1,198 0.22% 246,118,971
2010-03-01 2010-02-25 196.146 1,229,308 +599 0.22% 241,123,926
2010-02-26 2010-02-24 198.150 1,228,709 +5,389 0.22% 243,468,825
2010-02-25 2010-02-23 201.407 1,223,320 +21,007 0.22% 246,384,828
2010-02-24 2010-02-22 196.146 1,202,313 -399 0.22% 235,828,963
2010-02-23 2010-02-19 197.900 1,202,712 +1,797 0.22% 238,016,230
2010-02-22 2010-02-18 205.415 1,200,915 -1,597 0.22% 246,685,691
2010-02-19 2010-02-17 204.914 1,202,512 -7,186 0.22% 246,411,265
2010-02-18 2010-02-12 200.655 1,209,698 -5,588 0.22% 242,732,157
2010-02-17 2010-02-11 194.894 1,215,286 +2,994 0.22% 236,851,385
2010-02-12 2010-02-10 190.885 1,212,292 +7,784 0.22% 231,408,894
2010-02-11 2010-02-09 191.136 1,204,508 +2,595 0.22% 230,224,778
2010-02-10 2010-02-08 187.128 1,201,913 +998 0.22% 224,911,401
2010-02-09 2010-02-05 185.374 1,200,915 +199 0.22% 222,618,794
2010-02-08 2010-02-04 194.142 1,200,716 +1,797 0.22% 233,109,427
2010-02-05 2010-02-03 199.403 1,198,919 +28,741 0.22% 239,067,614
2010-02-04 2010-02-02 195.896 1,170,178 +3,394 0.21% 229,232,673
2010-02-03 2010-02-01 196.647 1,166,784 +1,996 0.21% 229,444,662
2010-02-01 2010-01-28 200.655 1,164,788 +1,197 0.21% 233,720,733
2010-01-29 2010-01-27 191.887 1,163,591 +6,986 0.21% 223,278,528
2010-01-27 2010-01-25 197.399 1,156,605 +399 0.21% 228,312,200
2010-01-26 2010-01-22 197.148 1,156,206 +1,397 0.21% 227,943,802
2010-01-25 2010-01-21 194.643 1,154,809 +1,996 0.21% 224,775,522
2010-01-22 2010-01-20 201.407 1,152,813 +10,778 0.21% 232,184,247
2010-01-21 2010-01-19 204.663 1,142,035 +400 0.21% 233,732,609
2010-01-20 2010-01-18 206.918 1,141,635 -2,565 0.21% 236,224,620
2010-01-19 2010-01-15 209.423 1,144,200 +2,157 0.21% 239,621,652
2010-01-15 2010-01-13 215.435 1,142,043 +399 0.21% 246,036,049
2010-01-13 2010-01-11 227.459 1,141,644 +1,597 0.21% 259,677,537
2010-01-08 2010-01-06 234.223 1,140,047 -9,182 0.21% 267,025,172
2010-01-07 2010-01-05 232.219 1,149,229 -199 0.21% 266,872,699
2010-01-06 2010-01-04 224.453 1,149,428 -599 0.21% 257,992,819
2010-01-05 2009-12-31 224.203 1,150,027 -399 0.21% 257,839,178
2010-01-04 2009-12-29 217.690 1,150,426 -1,198 0.21% 250,435,736
2009-12-29 2009-12-24 216.187 1,151,624 -2,195 0.21% 248,965,597
2009-12-28 2009-12-22 206.918 1,153,819 +399 0.21% 238,745,706
2009-12-23 2009-12-21 204.663 1,153,420 +2,395 0.21% 236,062,700
2009-12-22 2009-12-18 220.946 1,151,025 -4,191 0.21% 254,314,533
2009-12-21 2009-12-17 207.168 1,155,216 -1,597 0.21% 239,324,159
2009-12-18 2009-12-16 204.663 1,156,813 -11,807 0.21% 236,757,123
2009-12-16 2009-12-14 199.904 1,168,620 +1,996 0.21% 233,611,406
2009-12-15 2009-12-11 203.912 1,166,624 +636 0.21% 237,888,336
2009-12-11 2009-12-09 203.661 1,165,988 +998 0.21% 237,466,561
2009-12-10 2009-12-08 207.419 1,164,990 +2,195 0.21% 241,640,859
2009-12-04 2009-12-02 214.934 1,162,795 -599 0.21% 249,924,182
2009-12-03 2009-12-01 212.930 1,163,394 -998 0.21% 247,721,432
2009-12-02 2009-11-30 209.423 1,164,392 -399 0.21% 243,850,318
2009-12-01 2009-11-27 200.906 1,164,791 +4,192 0.21% 234,013,122
2009-11-27 2009-11-25 213.431 1,160,599 -400 0.21% 247,707,766
2009-11-25 2009-11-23 205.415 1,160,999 -598 0.21% 238,486,354
2009-11-24 2009-11-20 202.659 1,161,597 +998 0.21% 235,408,337
2009-11-20 2009-11-18 210.926 1,160,599 -599 0.21% 244,800,398
2009-11-19 2009-11-17 206.667 1,161,198 +998 0.21% 239,981,666
2009-11-17 2009-11-13 207.419 1,160,200 +199 0.21% 240,647,323
2009-11-16 2009-11-12 210.425 1,160,001 +1,996 0.21% 244,093,091
2009-11-13 2009-11-11 218.441 1,158,005 +3,992 0.21% 252,955,867
2009-11-11 2009-11-09 218.441 1,154,013 -598 0.21% 252,083,850
2009-11-10 2009-11-06 210.675 1,154,611 -5,190 0.21% 243,248,137
2009-11-09 2009-11-05 208.421 1,159,801 +998 0.21% 241,726,710
2009-11-04 2009-11-02 212.930 1,158,803 -1,591 0.21% 246,743,871
2009-11-02 2009-10-29 207.920 1,160,394 +13,573 0.21% 241,268,933
2009-10-30 2009-10-28 215.686 1,146,821 -3,393 0.21% 247,352,683
2009-10-28 2009-10-23 212.679 1,150,214 -799 0.21% 244,626,880
2009-10-27 2009-10-22 206.918 1,151,013 -4,990 0.21% 238,165,095
2009-10-23 2009-10-21 201.657 1,156,003 -598 0.21% 233,116,320
2009-10-21 2009-10-19 199.653 1,156,601 +399 0.21% 230,919,028
2009-10-19 2009-10-15 200.906 1,156,202 +599 0.21% 232,287,543
2009-10-16 2009-10-14 202.910 1,155,603 +5,987 0.21% 234,483,083
2009-10-12 2009-10-08 202.409 1,149,616 +599 0.21% 232,692,292
2009-10-09 2009-10-07 202.158 1,149,017 +998 0.21% 232,283,213
2009-10-07 2009-10-05 200.154 1,148,019 -14,970 0.21% 229,780,776
2009-10-06 2009-10-02 196.898 1,162,989 +200 0.21% 228,989,722
2009-09-24 2009-09-22 206.166 1,162,789 -200 0.21% 239,727,903
2009-09-21 2009-09-17 200.154 1,162,989 -798 0.21% 232,777,084
2009-09-17 2009-09-15 195.149 1,163,787 +10,487 0.21% 227,111,916
2009-09-14 2009-09-10 194.643 1,153,300 -1,978 0.21% 224,482,317
2009-09-02 2009-08-31 175.685 1,155,278 +198 0.21% 202,964,660
2009-09-01 2009-08-28 178.465 1,155,080 -2,967 0.21% 206,141,714
2009-08-31 2009-08-27 181.499 1,158,047 -791 0.21% 210,184,046
2009-08-26 2009-08-24 176.443 1,158,838 -1,385 0.21% 204,468,904
2009-08-20 2009-08-18 165.321 1,160,223 -197 0.21% 191,808,716
2009-08-19 2009-08-17 168.101 1,160,420 +1,582 0.21% 195,067,972
2009-08-12 2009-08-10 175.937 1,158,838 +3,956 0.21% 203,883,033
2009-08-11 2009-08-07 172.651 1,154,882 +198 0.21% 199,391,865
2009-08-10 2009-08-06 181.499 1,154,684 +2,175 0.21% 209,573,666
2009-08-07 2009-08-05 186.302 1,152,509 +1,978 0.21% 214,714,281
2009-08-06 2009-08-04 194.896 1,150,531 -197 0.21% 224,234,184
2009-08-05 2009-08-03 190.346 1,150,728 -1,385 0.21% 219,036,643
2009-08-04 2009-07-31 184.279 1,152,113 -396 0.21% 212,310,623
2009-07-30 2009-07-28 185.038 1,152,509 -395 0.21% 213,257,604
2009-07-28 2009-07-24 174.926 1,152,904 -396 0.21% 201,673,279
2009-07-27 2009-07-23 180.235 1,153,300 -504 0.21% 207,864,795
2009-07-24 2009-07-22 169.871 1,153,804 +396 0.21% 195,997,455
2009-07-23 2009-07-21 180.488 1,153,408 -2,176 0.21% 208,175,823
2009-07-17 2009-07-15 158.495 1,155,584 -198 0.21% 183,154,747
2009-07-10 2009-07-08 151.923 1,155,782 -3,956 0.21% 175,589,894
2009-07-02 2009-06-29 163.298 1,159,738 -989 0.21% 189,383,232
2009-06-30 2009-06-26 160.265 1,160,727 -1,281 0.21% 186,023,779
2009-06-29 2009-06-25 153.693 1,162,008 -3,560 0.21% 178,591,924
2009-06-26 2009-06-24 145.603 1,165,568 -35,208 0.21% 169,710,697
2009-06-23 2009-06-19 142.064 1,200,776 -791 0.22% 170,587,590
2009-06-19 2009-06-17 138.020 1,201,567 +19,977 0.22% 165,840,177
2009-06-18 2009-06-16 140.801 1,181,590 -39,164 0.22% 166,368,507
2009-06-17 2009-06-15 146.867 1,220,754 +3,561 0.22% 179,288,902
2009-06-16 2009-06-12 153.187 1,217,193 +2,769 0.22% 186,458,072
2009-06-15 2009-06-11 151.670 1,214,424 +1,978 0.22% 184,191,977
2009-06-10 2009-06-08 152.176 1,212,446 +593 0.22% 184,504,947
2009-06-05 2009-06-03 165.068 1,211,853 -1,187 0.22% 200,037,879
2009-06-04 2009-06-02 156.726 1,213,040 -197 0.22% 190,114,801
2009-06-03 2009-06-01 157.990 1,213,237 +197 0.22% 191,679,109
2009-06-02 2009-05-29 162.287 1,213,040 -395 0.22% 196,860,810
2009-05-29 2009-05-26 147.738 1,213,435 +17,534 0.22% 179,270,744
2009-05-20 2009-05-18 144.147 1,195,901 -390 0.22% 172,385,989
2009-05-13 2009-05-11 130.810 1,196,291 +390 0.22% 156,486,700
2009-05-12 2009-05-08 138.248 1,195,901 +195 0.22% 165,331,046
2009-05-08 2009-05-06 147.738 1,195,706 -390 0.22% 176,651,493
2009-05-07 2009-05-05 139.018 1,196,096 -9,747 0.22% 166,278,365
2009-05-06 2009-05-04 135.940 1,205,843 +390 0.22% 163,921,929
2009-05-05 2009-04-30 132.092 1,205,453 -19,884 0.22% 159,231,113
2009-04-28 2009-04-24 122.346 1,225,337 -19,494 0.23% 149,914,744
2009-04-23 2009-04-21 120.807 1,244,831 +780 0.23% 150,384,031
2009-04-22 2009-04-20 124.911 1,244,051 -1,170 0.23% 155,395,188
2009-04-09 2009-04-07 107.213 1,245,221 +38,988 0.23% 133,503,650
2009-04-08 2009-04-06 112.599 1,206,233 -585 0.22% 135,820,757
2009-04-07 2009-04-03 109.265 1,206,818 -4,678 0.22% 131,862,650
2009-04-06 2009-04-02 108.752 1,211,496 +3,899 0.23% 131,752,317
2009-04-03 2009-04-01 96.440 1,207,597 -658 0.22% 116,460,940
2009-04-01 2009-03-30 101.570 1,208,255 -463 0.23% 122,722,504
2009-03-31 2009-03-27 101.775 1,208,718 +4,873 0.23% 123,017,550
2009-03-30 2009-03-26 104.648 1,203,845 -975 0.22% 125,979,870
2009-03-25 2009-03-23 96.235 1,204,820 -2,534 0.22% 115,945,906
2009-03-20 2009-03-18 89.259 1,207,354 -4,678 0.22% 107,766,627
2009-03-17 2009-03-13 84.642 1,212,032 -59,652 0.23% 102,588,445
2009-03-09 2009-03-05 82.692 1,271,684 -1,949 0.24% 105,158,567
2009-03-05 2009-03-03 81.769 1,273,633 -76,026 0.24% 104,143,708
2009-03-03 2009-02-27 84.539 1,349,659 -2,925 0.25% 114,098,958
2009-03-02 2009-02-26 85.770 1,352,584 +2,925 0.25% 116,011,471
2009-02-27 2009-02-25 87.720 1,349,659 +7,212 0.25% 118,391,516
2009-02-17 2009-02-13 87.925 1,342,447 +4,679 0.25% 118,034,342
2009-02-13 2009-02-11 86.694 1,337,768 +1,169 0.25% 115,975,946
2009-02-12 2009-02-10 88.746 1,336,599 +38,988 0.25% 118,617,195
2009-02-11 2009-02-09 91.310 1,297,611 +585 0.24% 118,485,427
2009-02-09 2009-02-05 90.592 1,297,026 +15,010 0.24% 117,500,522
2009-02-06 2009-02-04 90.284 1,282,016 +195 0.24% 115,746,143
2009-02-04 2009-02-02 92.336 1,281,821 +1,950 0.24% 118,358,732
2009-02-02 2009-01-29 95.619 1,279,871 -585 0.24% 122,380,584
2009-01-30 2009-01-23 91.618 1,280,456 +195 0.24% 117,313,105
2009-01-23 2009-01-21 90.797 1,280,261 +38,988 0.24% 116,244,442
2009-01-22 2009-01-20 95.927 1,241,273 +585 0.23% 119,071,913
2009-01-21 2009-01-19 97.466 1,240,688 +5,068 0.23% 120,925,140
2009-01-19 2009-01-15 100.031 1,235,620 +390 0.23% 123,600,423
2009-01-16 2009-01-14 105.161 1,235,230 -2,924 0.23% 129,897,893
2009-01-14 2009-01-12 103.365 1,238,154 +585 0.23% 127,982,365
2009-01-13 2009-01-09 105.930 1,237,569 -975 0.23% 131,096,137
2009-01-06 2009-01-02 112.856 1,238,544 -390 0.23% 139,776,621
2009-01-05 2008-12-31 109.008 1,238,934 -195 0.23% 135,054,022
2008-12-30 2008-12-24 105.161 1,239,129 -488 0.23% 130,307,916
2008-12-22 2008-12-18 111.060 1,239,617 -585 0.23% 137,672,069
2008-12-19 2008-12-17 102.596 1,240,202 +2,365 0.23% 127,239,759
2008-12-18 2008-12-16 100.441 1,237,837 +226,822 0.23% 124,330,180
2008-12-17 2008-12-15 99.210 1,011,015 -390 0.19% 100,303,130
2008-12-16 2008-12-12 93.362 1,011,405 +195 0.19% 94,427,154
2008-12-15 2008-12-11 106.956 1,011,210 -2,145 0.19% 108,155,306
2008-12-12 2008-12-10 102.596 1,013,355 +195 0.19% 103,966,165
2008-12-11 2008-12-09 99.416 1,013,160 -1,169 0.19% 100,723,828
2008-12-10 2008-12-08 101.467 1,014,329 -390 0.19% 102,921,367
2008-12-09 2008-12-05 89.156 1,014,719 -585 0.19% 90,468,206
2008-12-08 2008-12-04 87.720 1,015,304 +780 0.19% 89,062,037
2008-12-05 2008-12-03 86.181 1,014,524 +390 0.19% 87,432,324
2008-12-04 2008-12-02 85.668 1,014,134 +1,949 0.19% 86,878,483
2008-12-03 2008-12-01 95.927 1,012,185 -390 0.19% 97,096,130
2008-12-02 2008-11-28 94.388 1,012,575 -1,949 0.19% 95,575,249
2008-11-28 2008-11-26 85.155 1,014,524 -585 0.19% 86,391,463
2008-11-27 2008-11-25 75.408 1,015,109 -585 0.19% 76,547,397
2008-11-24 2008-11-20 71.612 1,015,694 +585 0.19% 72,735,884
2008-11-20 2008-11-18 83.616 1,015,109 -585 0.19% 84,879,087
2008-11-18 2008-11-14 85.257 1,015,694 -390 0.19% 86,595,300
2008-11-13 2008-11-11 85.257 1,016,084 -974 0.19% 86,628,551
2008-11-12 2008-11-10 88.540 1,017,058 +3,703 0.19% 90,050,666
2008-11-07 2008-11-05 88.951 1,013,355 -389 0.19% 90,138,665
2008-11-06 2008-11-04 82.179 1,013,744 +297 0.19% 83,308,866
2008-10-30 2008-10-28 67.200 1,013,447 +585 0.19% 68,104,021
2008-10-29 2008-10-27 61.045 1,012,862 +4,874 0.19% 61,829,773
2008-10-24 2008-10-22 81.051 1,007,988 +390 0.19% 81,698,271
2008-10-21 2008-10-17 84.129 1,007,598 +389 0.19% 84,767,927
2008-10-15 2008-10-13 92.542 1,007,209 -194 0.19% 93,208,721
2008-10-14 2008-10-10 85.155 1,007,403 +6,433 0.19% 85,785,077
2008-10-13 2008-10-09 91.105 1,000,970 -1,170 0.19% 91,193,616
2008-10-10 2008-10-08 88.233 1,002,140 -270 0.19% 88,421,374
2008-10-09 2008-10-06 99.313 1,002,410 +11,696 0.19% 99,552,268
2008-10-08 2008-10-03 105.161 990,714 +585 0.18% 104,184,372
2008-10-06 2008-10-02 108.752 990,129 +9,357 0.18% 107,678,267
2008-10-03 2008-09-30 111.573 980,772 +780 0.18% 109,427,817
2008-10-02 2008-09-29 110.804 979,992 +1,560 0.18% 108,586,716
2008-09-30 2008-09-26 117.985 978,432 +390 0.18% 115,440,686
2008-09-29 2008-09-25 124.654 978,042 +779 0.18% 121,916,979
2008-09-24 2008-09-22 135.683 977,263 -390 0.18% 132,598,175
2008-09-22 2008-09-18 131.579 977,653 +390 0.18% 128,638,961
2008-09-19 2008-09-17 136.786 977,263 +1,365 0.18% 133,675,986
2008-09-18 2008-09-16 139.647 975,898 +13,358 0.18% 136,280,874
2008-09-16 2008-09-11 139.127 962,540 +769 0.18% 133,914,858
2008-09-12 2008-09-10 143.027 961,771 +385 0.18% 137,559,492
2008-09-09 2008-09-05 140.167 961,386 +961 0.18% 134,754,338
2008-09-01 2008-08-28 148.228 960,425 +1,923 0.18% 142,362,140
2008-08-27 2008-08-25 161.751 958,502 +577 0.18% 155,038,517
2008-08-25 2008-08-20 158.890 957,925 +384 0.18% 152,204,998
2008-08-20 2008-08-18 166.172 957,541 -1,744 0.18% 159,116,213
2008-08-18 2008-08-14 170.853 959,285 +4,614 0.18% 163,896,327
2008-08-14 2008-08-12 172.933 954,671 -961 0.18% 165,094,107
2008-08-08 2008-08-05 166.432 955,632 +961 0.18% 159,047,503
2008-08-07 2008-08-04 171.373 954,671 +649 0.18% 163,604,536
2008-07-28 2008-07-24 182.555 954,022 -577 0.18% 174,161,316
2008-07-25 2008-07-23 183.855 954,599 -192 0.18% 175,507,866
2008-07-23 2008-07-21 174.493 954,791 -769 0.18% 166,604,617
2008-07-16 2008-07-14 167.212 955,560 +769 0.18% 159,780,999
2008-07-11 2008-07-09 167.472 954,791 +2,884 0.18% 159,900,706
2008-07-08 2008-07-04 164.871 951,907 -24 0.18% 156,942,286
2008-07-03 2008-06-30 169.812 951,931 +192 0.18% 161,649,680
2008-07-02 2008-06-27 169.032 951,739 +1,923 0.18% 160,874,578
2008-06-30 2008-06-26 172.413 949,816 +577 0.18% 163,760,519
2008-06-27 2008-06-25 172.153 949,239 +769 0.18% 163,414,188
2008-06-26 2008-06-24 178.394 948,470 +385 0.18% 169,201,384
2008-06-23 2008-06-19 180.995 948,085 +1,730 0.18% 171,598,194
2008-06-20 2008-06-18 185.935 946,355 -961 0.18% 175,960,959
2008-06-19 2008-06-17 189.056 947,316 +1,538 0.18% 179,095,833
2008-06-17 2008-06-13 184.635 945,778 +192 0.18% 174,623,928
2008-06-13 2008-06-11 192.177 945,586 +385 0.18% 181,719,557
2008-06-12 2008-06-10 197.898 945,201 +384 0.18% 187,053,150
2008-05-28 2008-05-26 200.498 944,817 +385 0.18% 189,434,150
2008-05-26 2008-05-22 197.118 944,432 +576 0.18% 186,164,169
2008-05-16 2008-05-14 216.894 943,856 +10,242 0.18% 204,717,082
2008-05-15 2008-05-13 223.993 933,614 -951 0.18% 209,122,780
2008-05-13 2008-05-08 220.838 934,565 -1,902 0.18% 206,387,406
2008-05-09 2008-05-07 220.575 936,467 -2,852 0.18% 206,561,240
2008-05-08 2008-05-06 216.369 939,319 -571 0.18% 203,239,134
2008-05-06 2008-05-02 208.744 939,890 +1,369 0.18% 196,196,802
2008-05-02 2008-04-29 209.796 938,521 -2,473 0.18% 196,897,988
2008-04-30 2008-04-28 205.853 940,994 +951 0.18% 193,705,972
2008-04-29 2008-04-25 201.646 940,043 +761 0.18% 189,555,974
2008-04-25 2008-04-23 208.744 939,282 -571 0.18% 196,069,886
2008-04-24 2008-04-22 208.219 939,853 -760 0.18% 195,694,900
2008-04-23 2008-04-21 202.435 940,613 -1,902 0.18% 190,412,781
2008-04-22 2008-04-18 199.543 942,515 -191 0.18% 188,072,129
2008-04-17 2008-04-15 190.078 942,706 -3,803 0.18% 179,188,016
2008-04-07 2008-04-02 192.182 946,509 +1,141 0.18% 181,901,600
2008-04-03 2008-04-01 192.970 945,368 -571 0.18% 182,427,939
2008-04-02 2008-03-31 192.707 945,939 +951 0.18% 182,289,435
2008-03-28 2008-03-26 199.543 944,988 -380 0.18% 188,565,598
2008-03-26 2008-03-20 190.867 945,368 +570 0.18% 180,439,623
2008-03-25 2008-03-19 187.449 944,798 -2,781 0.18% 177,101,765
2008-03-19 2008-03-17 175.356 947,579 +2,663 0.18% 166,163,509
2008-03-18 2008-03-14 183.243 944,916 +380 0.18% 173,149,154
2008-03-14 2008-03-12 195.862 944,536 +951 0.18% 184,998,915
2008-03-12 2008-03-10 192.970 943,585 +570 0.18% 182,083,873
2008-03-11 2008-03-07 193.496 943,015 +1,902 0.18% 182,469,721
2008-03-10 2008-03-06 209.533 941,113 +3,804 0.18% 197,194,359
2008-03-03 2008-02-28 219.523 937,309 -5,706 0.18% 205,761,281
2008-02-26 2008-02-22 207.693 943,015 +17,878 0.18% 195,857,445
2008-02-25 2008-02-21 216.894 925,137 +1,711 0.18% 200,657,036
2008-02-21 2008-02-19 219.523 923,426 +6,277 0.18% 202,713,638
2008-02-19 2008-02-15 225.833 917,149 -13,313 0.18% 207,122,583
2008-02-18 2008-02-14 223.993 930,462 +3,994 0.18% 208,416,755
2008-02-15 2008-02-13 220.312 926,468 -2,853 0.18% 204,112,140
2008-02-14 2008-02-12 213.477 929,321 -571 0.18% 198,388,354
2008-02-12 2008-02-06 213.214 929,892 +618 0.18% 198,265,778
2008-02-04 2008-01-31 218.209 929,274 +105 0.18% 202,775,869
2008-02-01 2008-01-30 225.833 929,169 -2,853 0.18% 209,837,097
2008-01-31 2008-01-29 224.781 932,022 -1,331 0.18% 209,501,276
2008-01-30 2008-01-28 220.049 933,353 -3,804 0.18% 205,383,608
2008-01-29 2008-01-25 224.781 937,157 +381 0.18% 210,655,529
2008-01-28 2008-01-24 209.796 936,776 -381 0.18% 196,531,894
2008-01-25 2008-01-23 218.735 937,157 -1,141 0.18% 204,988,772
2008-01-24 2008-01-22 188.764 938,298 -1,579 0.18% 177,116,747
2008-01-23 2008-01-21 210.059 939,877 +3,804 0.18% 197,429,568
2008-01-21 2008-01-17 227.410 936,073 -1,712 0.18% 212,872,823
2008-01-18 2008-01-16 231.354 937,785 -1,050 0.18% 216,960,337
2008-01-17 2008-01-15 246.602 938,835 +1,711 0.18% 231,518,928
2008-01-16 2008-01-14 241.870 937,124 +100,658 0.18% 226,662,295
2008-01-15 2008-01-11 238.189 836,466 +191 0.18% 199,237,408
2008-01-10 2008-01-08 236.612 836,275 +1,901 0.18% 197,872,762
2008-01-09 2008-01-07 237.401 834,374 +951 0.18% 198,081,039
2008-01-08 2008-01-04 232.406 833,423 -2,092 0.18% 193,692,203
2008-01-07 2008-01-03 215.054 835,515 +1,902 0.18% 179,680,914
2008-01-03 2007-12-31 214.791 833,613 +3,233 0.18% 179,052,722
2008-01-02 2007-12-27 211.636 830,380 -8,748 0.18% 175,738,597
2007-12-19 2007-12-17 206.115 839,128 +1,171 0.18% 172,957,209
2007-12-13 2007-12-11 251.490 837,957 +32,053 0.18% 210,737,768
2007-12-10 2007-12-06 257.777 805,904 -183 0.18% 207,743,679
2007-12-07 2007-12-05 256.957 806,087 -183 0.18% 207,129,800
2007-12-04 2007-11-30 250.943 806,270 -21,598 0.18% 202,328,004
2007-12-03 2007-11-29 233.995 827,868 -10,200 0.18% 193,716,974
2007-11-30 2007-11-28 221.694 838,068 -182 0.19% 185,794,532
2007-11-29 2007-11-27 211.033 838,250 +914 0.19% 176,898,307
2007-11-28 2007-11-26 217.047 837,336 -366 0.19% 181,741,070
2007-11-27 2007-11-23 207.206 837,702 +366 0.19% 173,576,758
2007-11-26 2007-11-22 205.019 837,336 -3,658 0.19% 171,669,777
2007-11-23 2007-11-21 209.939 840,994 +1,097 0.19% 176,557,810
2007-11-21 2007-11-19 222.241 839,897 -365 0.19% 186,659,196
2007-11-20 2007-11-16 215.680 840,262 +548 0.19% 181,227,685
2007-11-15 2007-11-13 229.621 839,714 +17,194 0.19% 192,816,189
2007-11-13 2007-11-09 238.095 822,520 +3,944 0.18% 195,838,213
2007-11-08 2007-11-06 241.102 818,576 +4,704 0.18% 197,360,578
2007-11-05 2007-11-01 256.410 813,872 -805 0.18% 208,685,253
2007-11-01 2007-10-30 256.137 814,677 -2,012 0.18% 208,668,965
2007-10-30 2007-10-26 237.002 816,689 -6,768 0.18% 193,556,883
2007-10-29 2007-10-25 225.794 823,457 +3,139 0.18% 185,931,849
2007-10-26 2007-10-24 213.766 820,318 +183 0.18% 175,356,476
2007-10-25 2007-10-23 217.867 820,135 -6,402 0.18% 178,680,222
2007-10-24 2007-10-22 209.666 826,537 +1,829 0.18% 173,296,774
2007-10-05 2007-10-03 197.638 824,708 -61,779 0.18% 162,993,888
2007-10-04 2007-10-02 215.480 886,487 -549 0.20% 191,019,863
2007-10-03 2007-09-28 210.789 887,036 +8,178 0.20% 186,977,663
2007-09-24 2007-09-20 214.376 878,858 -1,631 0.20% 188,406,054
2007-09-21 2007-09-19 214.652 880,489 -2,900 0.20% 188,998,630
2007-09-20 2007-09-18 203.616 883,389 +9,061 0.20% 179,871,962
2007-09-13 2007-09-11 190.097 874,328 -4,530 0.20% 166,206,779
2007-09-07 2007-09-05 181.544 878,858 -1,812 0.20% 159,551,072
2007-08-29 2007-08-27 179.336 880,670 -1,813 0.20% 157,936,199
2007-08-27 2007-08-23 178.785 882,483 -1,812 0.20% 157,774,378
2007-08-21 2007-08-17 159.747 884,295 -7,249 0.20% 141,263,791
2007-08-17 2007-08-15 165.265 891,544 +725 0.20% 147,341,378
2007-08-16 2007-08-14 166.645 890,819 +362 0.20% 148,450,455
2007-08-13 2007-08-09 172.439 890,457 -362 0.20% 153,549,389
2007-08-07 2007-08-03 168.852 890,819 +362 0.20% 150,416,686
2007-08-03 2007-08-01 171.887 890,457 +5,437 0.20% 153,058,031
2007-08-02 2007-07-31 180.716 885,020 +363 0.20% 159,937,207
2007-07-31 2007-07-27 181.268 884,657 +3,624 0.20% 160,359,765
2007-07-30 2007-07-26 187.613 881,033 -3,624 0.20% 165,293,666
2007-07-27 2007-07-25 188.441 884,657 -363 0.20% 166,705,814
2007-07-26 2007-07-24 187.889 885,020 -1,812 0.20% 166,285,860
2007-07-20 2007-07-18 179.336 886,832 +3,624 0.20% 159,041,270
2007-07-18 2007-07-16 185.130 883,208 +23,559 0.20% 163,508,614
2007-07-17 2007-07-13 188.717 859,649 -2,319 0.19% 162,230,456
2007-07-11 2007-07-09 182.647 861,968 +507 0.19% 157,436,076
2007-07-10 2007-07-06 179.888 861,461 +5,981 0.19% 154,966,684
2007-07-09 2007-07-05 175.750 855,480 -363 0.19% 150,350,341
2007-07-04 2007-06-29 172.439 855,843 +363 0.19% 147,580,591
2007-07-03 2007-06-28 173.542 855,480 +725 0.19% 148,462,110
2007-06-28 2007-06-26 171.335 854,755 +724 0.19% 146,449,662
2007-06-27 2007-06-25 174.370 854,031 +725 0.19% 148,917,534
2007-06-26 2007-06-22 177.129 853,306 0.19% 151,145,406

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top