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: HANG SENG BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 22.020 23,302,479 +0 0.76% 513,120,588
2025-10-13 2025-10-09 22.340 23,302,479 +0 0.76% 520,577,381
2025-10-10 2025-10-08 21.940 23,302,479 +2,000 0.76% 511,256,389
2025-10-09 2025-10-06 21.740 23,300,479 +1,452 0.76% 506,552,413
2025-10-08 2025-10-03 22.140 23,299,027 +3,000 0.76% 515,840,458
2025-09-17 2025-09-15 23.660 23,296,027 +24,750 0.76% 551,183,999
2025-09-16 2025-09-12 23.680 23,271,277 +24,750 0.76% 551,063,839
2025-09-01 2025-08-28 22.582 23,246,527 +25,456 0.76% 524,948,503
2025-08-29 2025-08-27 22.743 23,221,071 +207,516 0.76% 528,122,534
2025-08-25 2025-08-21 22.259 23,013,555 +991 0.76% 512,256,832
2025-08-01 2025-07-30 23.207 23,012,564 -51,653 0.76% 534,061,641
2025-07-30 2025-07-28 23.460 23,064,217 +991 0.76% 541,078,420
2025-07-18 2025-07-16 23.157 23,063,226 +10,457 0.76% 534,073,814
2025-07-10 2025-07-08 24.670 23,052,769 -396,426 0.76% 568,722,620
2025-06-17 2025-06-13 23.308 23,449,195 -991 0.77% 546,560,772
2025-06-11 2025-06-09 22.703 23,450,186 +178,754 0.77% 532,386,887
2025-06-09 2025-06-05 22.148 23,271,432 +4,187 0.77% 515,413,955
2025-05-07 2025-05-02 19.757 23,267,245 +14,055 0.77% 459,680,616
2025-04-28 2025-04-24 18.970 23,253,190 +3,752 0.77% 441,101,901
2025-04-14 2025-04-10 17.739 23,249,438 +18,830 0.77% 412,410,649
2025-04-03 2025-04-01 19.354 23,230,608 +244,019 0.77% 449,615,599
2025-03-26 2025-03-24 18.600 22,986,589 +981 0.77% 427,547,086
2025-03-25 2025-03-21 18.539 22,985,608 -3,238 0.77% 426,122,495
2025-03-24 2025-03-20 18.681 22,988,846 +647 0.77% 429,464,456
2025-03-17 2025-03-13 19.783 22,988,199 +49,033 0.77% 454,769,431
2025-03-12 2025-03-10 19.966 22,939,166 +42,693 0.77% 458,009,934
2025-03-07 2025-03-05 19.905 22,896,473 +22,064 0.76% 455,756,622
2025-02-14 2025-02-12 18.865 22,874,409 +864 0.76% 431,525,234
2025-02-13 2025-02-11 18.110 22,873,545 +3,236 0.76% 414,248,577
2025-01-27 2025-01-23 20.446 22,870,309 +3,049 0.76% 467,596,224
2025-01-23 2025-01-21 22.128 22,867,260 +5,492 0.76% 506,009,243
2025-01-06 2025-01-02 22.026 22,861,768 -441,294 0.76% 503,556,435
2025-01-03 2024-12-31 22.281 23,303,062 -441,294 0.78% 519,217,137
2024-12-12 2024-12-10 23.403 23,744,356 +13,723 0.79% 555,683,717
2024-12-11 2024-12-09 23.148 23,730,633 +1,566 0.79% 549,312,860
2024-12-04 2024-12-02 21.465 23,729,067 +29,420 0.79% 509,351,218
2024-11-21 2024-11-19 23.199 23,699,647 -981 0.79% 549,803,961
2024-11-13 2024-11-11 23.760 23,700,628 -11,634 0.79% 563,119,233
2024-11-07 2024-11-05 23.403 23,712,262 +28,497 0.79% 554,932,628
2024-10-28 2024-10-24 22.179 23,683,765 +12,608 0.79% 525,284,505
2024-10-23 2024-10-21 22.332 23,671,157 +1,103 0.79% 528,625,595
2024-10-22 2024-10-18 22.740 23,670,054 +14,186 0.79% 538,255,775
2024-10-09 2024-10-07 24.422 23,655,868 +45,110 0.79% 577,735,417
2024-10-08 2024-10-04 23.607 23,610,758 +4,904 0.79% 557,372,466
2024-10-04 2024-10-02 23.556 23,605,854 -6,813 0.79% 556,053,121
2024-09-25 2024-09-23 19.069 23,612,667 +6,963 0.79% 450,268,157
2024-09-11 2024-09-09 20.129 23,605,704 +649 0.79% 475,169,648
2024-09-02 2024-08-29 21.210 23,605,055 +62,413 0.79% 500,671,577
2024-08-30 2024-08-28 21.057 23,542,642 -49,033 0.79% 495,746,710
2024-08-29 2024-08-27 21.312 23,591,675 -17,652 0.79% 502,793,493
2024-08-27 2024-08-23 20.450 23,609,327 +229,217 0.79% 482,819,154
2024-08-14 2024-08-12 21.161 23,380,110 +4,487 0.79% 494,743,407
2024-07-19 2024-07-17 25.177 23,375,623 -388,453 0.79% 588,523,348
2024-07-12 2024-07-10 24.147 23,764,076 +29,134 0.80% 573,832,866
2024-07-04 2024-07-02 23.478 23,734,942 +943 0.80% 557,243,050
2024-06-14 2024-06-12 22.705 23,733,999 -1,943 0.80% 538,891,275
2024-06-04 2024-05-31 23.941 23,735,942 +7,820 0.80% 568,265,209
2024-05-22 2024-05-20 28.317 23,728,122 +2,913 0.80% 671,920,203
2024-05-16 2024-05-13 26.309 23,725,209 +29,098 0.80% 624,198,313
2024-05-13 2024-05-09 25.589 23,696,111 -32,300 0.80% 606,352,409
2024-05-07 2024-05-03 26.207 23,728,411 +971 0.80% 621,839,180
2024-04-18 2024-04-16 25.537 23,727,440 +246 0.80% 605,932,439
2024-04-09 2024-04-05 26.674 23,727,194 +186,462 0.80% 632,889,000
2024-03-27 2024-03-25 26.310 23,540,732 +5,550 0.80% 619,364,016
2024-03-15 2024-03-13 29.061 23,535,182 -337,225 0.80% 683,948,869
2024-02-27 2024-02-23 28.853 23,872,407 -337,225 0.81% 688,793,514
2024-02-22 2024-02-20 28.023 24,209,632 +9,635 0.82% 678,422,113
2024-02-15 2024-02-09 26.414 24,199,997 +18,813 0.82% 639,221,159
2024-02-08 2024-02-06 25.947 24,181,184 +1,520 0.82% 627,430,481
2024-02-07 2024-02-05 25.532 24,179,664 +33,382 0.82% 617,352,785
2024-02-06 2024-02-02 24.805 24,146,282 -3,633 0.82% 598,957,783
2024-02-01 2024-01-30 24.027 24,149,915 -385,400 0.82% 580,249,326
2024-01-25 2024-01-23 23.716 24,535,315 -6,890 0.83% 581,869,892
2024-01-18 2024-01-16 24.235 24,542,205 +111,309 0.83% 594,769,251
2024-01-11 2024-01-09 23.249 24,430,896 +9,635 0.83% 567,983,156
2024-01-03 2023-12-29 26.103 24,421,261 -337,225 0.83% 637,461,731
2024-01-02 2023-12-28 25.947 24,758,486 -144,525 0.84% 642,409,767
2023-12-29 2023-12-27 25.688 24,903,011 +6,744 0.85% 639,698,168
2023-12-21 2023-12-19 24.702 24,896,267 +6,939 0.85% 614,977,509
2023-12-18 2023-12-14 25.117 24,889,328 -289,050 0.85% 625,138,980
2023-12-15 2023-12-13 24.753 25,178,378 +9,635 0.86% 623,252,710
2023-12-07 2023-12-05 21.277 25,168,743 -360,927 0.85% 535,504,877
2023-12-06 2023-12-04 21.744 25,529,670 +511 0.87% 555,107,726
2023-12-05 2023-12-01 22.003 25,529,159 -240,875 0.87% 561,720,679
2023-12-04 2023-11-30 21.069 25,770,034 +27,688 0.88% 542,949,044
2023-12-01 2023-11-29 20.571 25,742,346 +20,870 0.87% 529,541,275
2023-11-30 2023-11-28 21.380 25,721,476 -49,139 0.87% 549,934,733
2023-11-21 2023-11-17 21.484 25,770,615 -192,700 0.88% 553,660,029
2023-11-20 2023-11-16 21.432 25,963,315 -240,875 0.88% 556,452,684
2023-11-17 2023-11-15 21.017 26,204,190 -96,350 0.89% 550,736,437
2023-11-10 2023-11-08 19.844 26,300,540 +3,035 0.89% 521,915,983
2023-10-30 2023-10-26 20.446 26,297,505 -3,854 0.89% 537,686,108
2023-10-27 2023-10-25 20.716 26,301,359 -289,050 0.89% 544,862,313
2023-10-16 2023-10-12 20.301 26,590,409 +22,155 0.90% 539,811,225
2023-10-13 2023-10-11 20.322 26,568,254 -289,051 0.90% 539,912,951
2023-10-06 2023-10-04 20.114 26,857,305 -2,331 0.91% 540,212,025
2023-10-04 2023-09-29 20.384 26,859,636 +2,777 0.91% 547,506,966
2023-09-28 2023-09-26 19.865 26,856,859 +2,890 0.91% 533,513,233
2023-09-25 2023-09-21 21.017 26,853,969 -192,700 0.91% 564,392,916
2023-09-22 2023-09-20 20.861 27,046,669 -96,350 0.92% 564,232,225
2023-09-20 2023-09-18 20.405 27,143,019 -190,368 0.92% 553,846,872
2023-09-19 2023-09-15 19.429 27,333,387 +238,249 0.93% 531,064,582
2023-09-15 2023-09-13 18.869 27,095,138 +44,996 0.92% 511,249,963
2023-09-14 2023-09-12 18.786 27,050,142 +46,151 0.92% 508,154,958
2023-09-04 2023-08-30 17.416 27,003,991 -577,040 0.92% 470,292,393
2023-08-30 2023-08-28 17.335 27,581,031 +48,175 0.94% 478,122,106
2023-08-29 2023-08-25 17.545 27,532,856 +363,178 0.94% 483,072,280
2023-08-22 2023-08-18 17.041 27,169,678 +103,097 0.93% 462,998,650
2023-08-10 2023-08-08 18.134 27,066,581 +10,470 0.93% 490,815,845
2023-08-07 2023-08-03 18.365 27,056,111 -951 0.93% 496,879,619
2023-07-25 2023-07-21 19.836 27,057,062 +26,501 0.93% 536,694,333
2023-07-24 2023-07-20 19.394 27,030,561 +46,259 0.93% 524,241,188
2023-07-20 2023-07-18 19.121 26,984,302 +45,536 0.93% 515,972,980
2023-07-14 2023-07-12 19.983 26,938,766 +952 0.93% 538,310,181
2023-07-13 2023-07-11 20.109 26,937,814 -47,591 0.93% 541,687,316
2023-07-07 2023-07-05 19.710 26,985,405 +5,889 0.93% 531,870,812
2023-07-05 2023-07-03 19.815 26,979,516 +282,437 0.93% 534,589,255
2023-06-29 2023-06-27 19.268 26,697,079 -475,910 0.92% 514,407,700
2023-06-27 2023-06-23 18.176 27,172,989 +9,518 0.93% 493,887,346
2023-06-16 2023-06-14 18.491 27,163,471 +55,144 0.93% 502,275,870
2023-06-01 2023-05-30 17.755 27,108,327 -51,922 0.93% 481,319,884
2023-04-28 2023-04-26 18.764 27,160,249 +10,174 0.93% 509,635,397
2023-04-18 2023-04-14 18.806 27,150,075 +39,976 0.93% 510,585,465
2023-04-11 2023-04-04 18.933 27,110,099 +1,091,662 0.93% 513,270,799
2023-03-15 2023-03-13 19.167 26,018,437 +16,717 0.90% 498,684,065
2023-03-09 2023-03-07 18.742 26,001,720 +7,717 0.90% 487,313,465
2023-03-08 2023-03-06 18.997 25,994,003 +13,268 0.90% 493,796,984
2023-03-03 2023-03-01 18.402 25,980,735 +1,381 0.90% 478,087,154
2023-03-01 2023-02-27 18.487 25,979,354 +97 0.90% 480,269,879
2023-02-27 2023-02-23 18.805 25,979,257 +11,069 0.90% 488,548,570
2023-02-24 2023-02-22 19.422 25,968,188 -185,892 0.90% 504,342,529
2023-01-31 2023-01-27 22.471 26,154,080 +3,765 0.91% 587,702,548
2023-01-19 2023-01-17 22.258 26,150,315 +47,061 0.91% 582,061,274
2022-12-28 2022-12-22 24.649 26,103,254 +5,648 0.91% 643,413,825
2022-12-14 2022-12-12 24.277 26,097,606 +2,011 0.91% 633,570,034
2022-12-06 2022-12-02 21.886 26,095,595 -8,198 0.91% 571,139,475
2022-12-02 2022-11-30 22.365 26,103,793 +157,184 0.91% 583,799,167
2022-12-01 2022-11-29 23.746 25,946,609 -47,061 0.90% 616,120,825
2022-11-16 2022-11-14 23.002 25,993,670 +9,412 0.90% 597,906,474
2022-11-14 2022-11-10 28.633 25,984,258 -47,061 0.90% 744,006,694
2022-11-11 2022-11-09 29.058 26,031,319 -48,943 0.90% 756,416,962
2022-11-10 2022-11-08 27.730 26,080,262 -56,474 0.91% 723,202,987
2022-10-31 2022-10-27 25.021 26,136,736 +23,531 0.91% 653,958,240
2022-10-27 2022-10-25 23.746 26,113,205 +3,765 0.91% 620,076,767
2022-10-12 2022-10-10 27.358 26,109,440 +1,882 0.91% 714,303,115
2022-10-11 2022-10-07 27.517 26,107,558 -54,648 0.91% 718,412,317
2022-10-07 2022-10-05 28.314 26,162,206 +3,446 0.91% 740,763,079
2022-09-22 2022-09-20 30.758 26,158,760 -94,122 0.91% 804,587,860
2022-09-21 2022-09-19 30.758 26,252,882 -100,711 0.91% 807,482,852
2022-09-16 2022-09-14 30.652 26,353,593 -91,818 0.92% 807,780,576
2022-09-15 2022-09-13 30.970 26,445,411 -59,297 0.92% 819,024,011
2022-09-14 2022-09-09 30.864 26,504,708 -67,957 0.92% 818,044,473
2022-09-13 2022-09-08 30.599 26,572,665 -54,591 0.92% 813,083,886
2022-09-09 2022-09-07 30.599 26,627,256 -96,004 0.93% 814,754,289
2022-09-08 2022-09-06 30.652 26,723,260 -11,295 0.93% 819,111,472
2022-09-02 2022-08-31 31.448 26,734,555 -24,763 0.93% 840,760,741
2022-08-29 2022-08-25 29.744 26,759,318 +186,801 0.93% 795,920,968
2022-08-25 2022-08-23 30.386 26,572,517 +28,040 0.93% 807,423,049
2022-08-09 2022-08-05 31.242 26,544,477 +1,869 0.93% 829,291,347
2022-08-05 2022-08-03 30.653 26,542,608 +3,634 0.93% 813,613,842
2022-07-28 2022-07-26 31.563 26,538,974 -935 0.93% 837,637,775
2022-07-26 2022-07-22 30.707 26,539,909 +9,347 0.93% 814,950,885
2022-07-20 2022-07-18 31.028 26,530,562 -337 0.93% 823,179,520
2022-07-14 2022-07-12 31.242 26,530,899 +11,978 0.93% 828,867,149
2022-07-12 2022-07-08 31.188 26,518,921 +11,089 0.93% 827,074,285
2022-07-11 2022-07-07 30.225 26,507,832 +29,879 0.93% 801,203,377
2022-06-27 2022-06-23 28.353 26,477,953 +10,234 0.93% 750,724,156
2022-06-24 2022-06-22 28.299 26,467,719 -1,869 0.93% 749,018,080
2022-06-08 2022-06-06 27.229 26,469,588 +57,831 0.93% 720,750,708
2022-05-31 2022-05-27 26.052 26,411,757 +4,831 0.92% 688,091,777
2022-05-25 2022-05-23 25.571 26,406,926 +18,693 0.92% 675,251,968
2022-05-17 2022-05-13 21.880 26,388,233 +3,739 0.92% 577,369,359
2022-05-12 2022-05-10 22.896 26,384,494 +2,056 0.92% 604,105,309
2022-05-11 2022-05-06 23.538 26,382,438 -934 0.92% 620,994,447
2022-04-26 2022-04-22 24.180 26,383,372 -28,040 0.92% 637,953,243
2022-04-22 2022-04-20 24.929 26,411,412 -2,804 0.92% 658,411,868
2022-04-07 2022-04-04 26.528 26,414,216 +207,577 0.92% 700,727,797
2022-03-31 2022-03-29 25.180 26,206,639 -1,854 0.92% 659,894,828
2022-03-30 2022-03-28 25.504 26,208,493 +5,100 0.92% 668,420,419
2022-03-25 2022-03-23 25.180 26,203,393 +20,342 0.92% 659,813,093
2022-02-15 2022-02-11 30.141 26,183,051 +1,632 0.92% 789,184,556
2022-02-09 2022-02-07 29.871 26,181,419 +3,848 0.92% 782,076,910
2022-01-27 2022-01-25 28.416 26,177,571 +927 0.92% 743,851,905
2022-01-11 2022-01-07 25.234 26,176,644 +4,590 0.92% 660,550,975
2022-01-06 2022-01-04 24.911 26,172,054 -6,491 0.92% 651,968,032
2022-01-05 2022-01-03 25.396 26,178,545 -2,782 0.92% 664,833,554
2021-12-22 2021-12-20 24.318 26,181,327 +2,226 0.92% 636,670,482
2021-12-08 2021-12-06 27.499 26,179,101 +96,034 0.92% 719,898,755
2021-11-19 2021-11-17 30.141 26,083,067 -28,747 0.92% 786,170,933
2021-11-12 2021-11-10 29.170 26,111,814 +1,855 0.92% 761,694,512
2021-11-09 2021-11-05 29.063 26,109,959 +6,147 0.92% 758,824,725
2021-10-12 2021-10-08 28.577 26,103,812 +4,636 0.92% 745,978,517
2021-10-04 2021-09-29 27.553 26,099,176 +18,546 0.92% 719,108,155
2021-09-24 2021-09-21 26.960 26,080,630 +4,207 0.92% 703,128,336
2021-09-14 2021-09-10 28.685 26,076,423 +84,385 0.92% 748,007,871
2021-09-13 2021-09-09 28.523 25,992,038 +4,080 0.92% 741,382,829
2021-09-06 2021-09-02 28.577 25,987,958 +927 0.92% 742,667,713
2021-08-31 2021-08-27 28.198 25,987,031 +197,245 0.92% 732,789,886
2021-08-30 2021-08-26 28.307 25,789,786 +2,939 0.92% 730,030,334
2021-08-17 2021-08-13 27.981 25,786,847 +13,781 0.92% 721,540,839
2021-08-10 2021-08-06 27.112 25,773,066 -2,573,992 0.92% 698,750,410
2021-07-29 2021-07-27 28.796 28,347,058 -1,840 1.01% 816,280,283
2021-07-23 2021-07-21 30.698 28,348,898 -920 1.01% 870,242,068
2021-07-19 2021-07-15 31.295 28,349,818 +920 1.01% 887,213,625
2021-06-25 2021-06-23 32.328 28,348,898 -9,203 1.01% 916,449,611
2021-06-21 2021-06-17 30.698 28,358,101 +8,581 1.01% 870,524,578
2021-06-18 2021-06-16 30.535 28,349,520 -17,209 1.01% 865,640,306
2021-05-17 2021-05-13 25.645 28,366,729 -3,681 1.01% 727,455,954
2021-05-10 2021-05-06 26.188 28,370,410 +41,477 1.01% 742,964,554
2021-05-05 2021-05-03 25.427 28,328,933 +5,062 1.01% 720,330,020
2021-05-04 2021-04-30 25.645 28,323,871 -921 1.01% 726,356,874
2021-04-28 2021-04-26 25.645 28,324,792 +2,102,454 1.01% 726,380,492
2021-04-23 2021-04-21 25.427 26,222,338 +40,816 0.93% 666,764,868
2021-04-22 2021-04-20 25.210 26,181,522 -11,388 0.93% 660,037,050
2021-04-14 2021-04-12 22.656 26,192,910 +23,006 0.93% 593,437,860
2021-04-08 2021-04-01 22.167 26,169,904 +983 0.93% 580,119,865
2021-03-30 2021-03-26 22.219 26,168,921 +252,231 0.93% 581,436,858
2021-03-24 2021-03-22 22.822 25,916,690 +546 0.93% 591,472,536
2021-03-22 2021-03-18 22.657 25,916,144 +1,952 0.93% 587,194,738
2021-03-19 2021-03-17 21.999 25,914,192 +2,256 0.93% 570,090,447
2021-03-18 2021-03-16 21.922 25,911,936 +2,005 0.93% 568,050,650
2021-03-17 2021-03-15 21.813 25,909,931 -912 0.93% 565,163,819
2021-03-16 2021-03-12 21.220 25,910,843 +4,193 0.93% 549,831,640
2021-03-10 2021-03-08 20.518 25,906,650 +31,580 0.93% 531,550,559
2021-02-10 2021-02-08 18.762 25,875,070 +4,557 0.93% 485,477,781
2021-02-02 2021-01-29 18.806 25,870,513 -912 0.93% 486,527,702
2021-01-28 2021-01-26 19.574 25,871,425 -12,249 0.93% 506,415,413
2021-01-26 2021-01-22 19.750 25,883,674 -911 0.93% 511,199,171
2021-01-25 2021-01-21 20.298 25,884,585 -912 0.93% 525,417,640
2020-12-22 2020-12-18 22.273 25,885,497 +45,570 0.93% 576,559,670
2020-12-18 2020-12-16 21.374 25,839,927 +1,823 0.93% 552,296,066
2020-12-10 2020-12-08 21.154 25,838,104 +1,431 0.93% 546,587,111
2020-12-07 2020-12-03 20.979 25,836,673 +1,203 0.93% 542,021,098
2020-11-27 2020-11-25 20.891 25,835,470 -4,852 0.93% 539,728,095
2020-11-26 2020-11-24 19.991 25,840,322 +1,003 0.93% 516,580,500
2020-11-20 2020-11-18 19.816 25,839,319 +355 0.93% 512,024,243
2020-11-19 2020-11-17 19.969 25,838,964 +5,639 0.93% 515,986,334
2020-11-12 2020-11-10 19.750 25,833,325 -911 0.93% 510,204,785
2020-11-11 2020-11-09 18.214 25,834,236 +183 0.93% 470,538,784
2020-11-03 2020-10-30 17.555 25,834,053 +17,089 0.93% 453,528,145
2020-10-19 2020-10-15 17.358 25,816,964 +30,076 0.93% 448,129,324
2020-09-29 2020-09-25 16.349 25,786,888 -47,380 0.93% 421,577,008
2020-09-23 2020-09-21 17.029 25,834,268 +911 0.93% 439,925,962
2020-09-22 2020-09-18 17.248 25,833,357 +435 0.93% 445,579,398
2020-09-21 2020-09-17 16.787 25,832,922 -9,114 0.93% 433,667,302
2020-09-18 2020-09-16 16.700 25,842,036 +30,076 0.93% 431,551,961
2020-09-03 2020-09-01 16.370 25,811,960 +4,010 0.93% 422,553,323
2020-09-01 2020-08-28 16.744 25,807,950 +547 0.93% 432,115,413
2020-08-27 2020-08-25 16.765 25,807,403 +47,247 0.93% 432,672,579
2020-08-25 2020-08-21 15.954 25,760,156 +5,068 0.93% 410,964,786
2020-08-21 2020-08-19 16.041 25,755,088 -911 0.93% 413,144,643
2020-08-19 2020-08-17 16.395 25,755,999 +45,570 0.93% 422,280,158
2020-08-18 2020-08-14 16.151 25,710,429 +348,852 0.93% 415,241,481
2020-08-17 2020-08-13 15.906 25,361,577 +11,688 0.93% 403,401,106
2020-08-14 2020-08-12 15.906 25,349,889 -5,000 0.92% 403,215,196
2020-08-12 2020-08-10 15.372 25,354,889 +1,404 0.92% 389,757,561
2020-08-07 2020-08-05 15.572 25,353,485 +113,696 0.92% 394,812,134
2020-08-05 2020-08-03 14.460 25,239,789 +99,010 0.92% 364,967,224
2020-08-04 2020-07-31 14.638 25,140,779 +69,632 0.92% 368,009,823
2020-07-31 2020-07-29 14.571 25,071,147 -26,971 0.91% 365,317,343
2020-07-24 2020-07-22 16.462 25,098,118 +906 0.92% 413,168,938
2020-07-22 2020-07-20 16.729 25,097,212 +2,972,923 0.92% 419,853,818
2020-07-21 2020-07-17 16.484 22,124,289 +261,763 0.81% 364,705,505
2020-07-15 2020-07-13 16.462 21,862,526 -4,496 0.80% 359,904,143
2020-07-03 2020-06-30 17.530 21,867,022 -17,081 0.80% 383,328,091
2020-06-30 2020-06-26 17.953 21,884,103 -1,264,039 0.80% 392,877,423
2020-06-16 2020-06-12 17.374 23,148,142 +12,205 0.84% 402,181,379
2020-06-15 2020-06-11 17.219 23,135,937 +27,813 0.84% 398,366,529
2020-06-11 2020-06-09 17.886 23,108,124 +989 0.84% 413,309,631
2020-06-10 2020-06-08 17.508 23,107,135 +899 0.84% 404,553,182
2020-06-03 2020-06-01 15.639 23,106,236 +1,798 0.84% 361,359,367
2020-05-26 2020-05-22 14.438 23,104,438 +556 0.84% 333,576,074
2020-05-22 2020-05-20 15.639 23,103,882 +5,394 0.84% 361,322,553
2020-05-11 2020-05-07 15.773 23,098,488 -1,798 0.84% 364,321,310
2020-04-24 2020-04-22 15.461 23,100,286 -8,990 0.84% 357,155,176
2020-04-08 2020-04-06 15.906 23,109,276 -4,495 0.84% 367,576,018
2020-04-03 2020-04-01 14.986 23,113,771 +125,800 0.84% 346,394,170
2020-03-30 2020-03-26 15.658 22,987,971 +9,836 0.84% 359,934,641
2020-03-11 2020-03-09 17.760 22,978,135 +11,065 0.84% 408,094,033
2020-03-06 2020-03-04 19.192 22,967,070 -894 0.84% 440,775,906
2020-03-03 2020-02-28 18.386 22,967,964 +2,855 0.84% 422,298,250
2020-02-25 2020-02-21 22.032 22,965,109 +17,883 0.84% 505,975,755
2020-01-31 2020-01-29 22.368 22,947,226 +12,518 0.84% 513,280,964
2020-01-29 2020-01-22 23.486 22,934,708 -894 0.84% 538,651,011
2020-01-06 2020-01-02 22.346 22,935,602 +4,471 0.84% 512,507,939
2020-01-03 2019-12-31 22.167 22,931,131 +2,682 0.84% 508,304,664
2020-01-02 2019-12-27 22.122 22,928,449 -894 0.84% 507,219,492
2019-12-19 2019-12-17 21.585 22,929,343 +715 0.84% 494,930,126
2019-12-04 2019-12-02 20.869 22,928,628 -17,883 0.84% 478,503,013
2019-11-29 2019-11-27 20.668 22,946,511 +2,589 0.84% 474,256,833
2019-11-22 2019-11-20 20.310 22,943,922 -336,377 0.84% 465,992,011
2019-11-21 2019-11-19 20.668 23,280,299 +8,942 0.85% 481,155,540
2019-11-06 2019-11-04 20.556 23,271,357 +35,765 0.85% 478,368,072
2019-11-01 2019-10-30 19.773 23,235,592 +4,918 0.85% 459,442,294
2019-10-30 2019-10-28 20.377 23,230,674 +38,913 0.85% 473,374,819
2019-10-29 2019-10-25 20.221 23,191,761 +3,246 0.85% 468,950,629
2019-10-28 2019-10-24 19.907 23,188,515 -32,595 0.85% 461,623,499
2019-10-22 2019-10-18 19.684 23,221,110 +745,981 0.85% 457,078,310
2019-10-15 2019-10-11 19.505 22,475,129 +3,319 0.82% 438,372,844
2019-10-10 2019-10-08 19.035 22,471,810 +5,268 0.82% 427,752,523
2019-10-08 2019-10-03 19.281 22,466,542 +480 0.82% 433,180,066
2019-09-18 2019-09-16 19.326 22,466,062 -894 0.82% 434,175,848
2019-09-10 2019-09-06 19.348 22,466,956 +38,537 0.82% 434,695,663
2019-08-26 2019-08-22 20.194 22,428,419 +318,586 0.82% 452,925,551
2019-08-08 2019-08-06 19.445 22,109,833 +237,671 0.82% 429,936,620
2019-08-01 2019-07-30 22.304 21,872,162 +534 0.81% 487,846,716
2019-07-26 2019-07-24 23.087 21,871,628 +33,142 0.81% 504,956,169
2019-07-25 2019-07-23 23.144 21,838,486 +5,289 0.81% 505,429,809
2019-07-24 2019-07-22 23.087 21,833,197 +14,327 0.81% 504,068,902
2019-07-15 2019-07-11 23.144 21,818,870 -3,366 0.81% 504,975,817
2019-07-12 2019-07-10 23.144 21,822,236 -9,696 0.81% 505,053,719
2019-07-09 2019-07-05 23.938 21,831,932 -22,036 0.81% 522,616,098
2019-07-03 2019-06-28 23.484 21,853,968 +26,179 0.81% 513,226,185
2019-06-28 2019-06-26 23.087 21,827,789 -14,327 0.81% 503,944,046
2019-06-27 2019-06-25 23.257 21,842,116 +2,133 0.81% 507,991,831
2019-06-21 2019-06-19 23.087 21,839,983 +1,763 0.81% 504,225,572
2019-06-20 2019-06-18 23.087 21,838,220 +14,327 0.81% 504,184,870
2019-06-11 2019-06-06 23.201 21,823,893 +25,562 0.81% 506,330,040
2019-05-29 2019-05-27 24.279 21,798,331 -8,374 0.81% 529,230,877
2019-05-28 2019-05-24 24.392 21,806,705 +1,763 0.81% 531,908,177
2019-05-21 2019-05-17 25.753 21,804,942 +555 0.81% 561,550,672
2019-05-17 2019-05-15 25.697 21,804,387 +38,272 0.81% 560,299,514
2019-05-06 2019-05-02 25.980 21,766,115 +882 0.81% 565,489,519
2019-04-02 2019-03-29 27.341 21,765,233 +360,501 0.81% 595,077,248
2019-03-28 2019-03-26 26.822 21,404,732 +26,005 0.81% 574,109,100
2019-03-27 2019-03-25 27.052 21,378,727 +4,821 0.81% 578,344,178
2019-03-22 2019-03-20 27.283 21,373,906 +126 0.81% 583,145,219
2019-03-21 2019-03-19 27.514 21,373,780 +28 0.81% 588,073,213
2019-03-15 2019-03-13 26.937 21,373,752 +17,336 0.81% 575,743,880
2019-03-14 2019-03-12 27.571 21,356,416 +26,434 0.81% 588,827,320
2019-03-06 2019-03-04 28.898 21,329,982 +2,600 0.81% 616,396,123
2019-02-21 2019-02-19 28.494 21,327,382 +1,734 0.81% 607,709,717
2019-02-20 2019-02-18 28.610 21,325,648 +7,962 0.81% 610,120,471
2019-02-19 2019-02-15 28.033 21,317,686 +126 0.81% 597,596,457
2019-02-14 2019-02-12 28.264 21,317,560 -3,468 0.81% 602,511,385
2019-02-11 2019-02-04 27.341 21,321,028 -2,600 0.81% 582,932,361
2019-02-08 2019-01-31 27.283 21,323,628 +17,741 0.81% 581,773,482
2019-01-31 2019-01-29 27.110 21,305,887 +3,159 0.81% 577,602,628
2019-01-24 2019-01-22 26.129 21,302,728 -1,127 0.81% 556,628,076
2019-01-21 2019-01-17 25.668 21,303,855 +927,474 0.81% 546,826,927
2019-01-18 2019-01-16 26.187 20,376,381 +727 0.77% 533,598,486
2019-01-14 2019-01-10 26.014 20,375,654 +4,236 0.77% 530,053,593
2019-01-11 2019-01-09 25.783 20,371,418 -86,684 0.77% 525,243,234
2019-01-10 2019-01-08 24.976 20,458,102 +72,940 0.77% 510,957,666
2019-01-03 2018-12-31 23.534 20,385,162 +345,175 0.77% 479,740,092
2019-01-02 2018-12-27 23.418 20,039,987 -41,703 0.76% 469,304,969
2018-12-28 2018-12-24 23.591 20,081,690 -867 0.76% 473,756,575
2018-12-20 2018-12-18 23.188 20,082,557 -2,601 0.76% 465,668,375
2018-12-11 2018-12-07 23.880 20,085,158 -2,509 0.76% 479,631,035
2018-12-10 2018-12-06 23.765 20,087,667 +5,066 0.76% 477,373,603
2018-12-06 2018-12-04 24.687 20,082,601 -2,601 0.76% 495,787,317
2018-12-03 2018-11-29 24.572 20,085,202 +4,397 0.76% 493,534,466
2018-11-29 2018-11-27 23.938 20,080,805 +3,006 0.76% 480,685,364
2018-11-22 2018-11-20 23.303 20,077,799 +751 0.76% 467,874,258
2018-11-21 2018-11-19 24.053 20,077,048 +866 0.76% 482,911,554
2018-11-14 2018-11-12 23.765 20,076,182 -4,334 0.76% 477,100,667
2018-11-06 2018-11-02 23.880 20,080,516 +73,161 0.76% 479,520,185
2018-10-30 2018-10-26 22.565 20,007,355 -8,668 0.76% 451,460,967
2018-10-25 2018-10-23 22.380 20,016,023 +4,334 0.76% 447,962,026
2018-10-19 2018-10-16 21.826 20,011,689 +38,141 0.76% 436,783,834
2018-10-02 2018-09-27 25.091 19,973,548 -1,733 0.76% 501,159,720
2018-09-28 2018-09-26 25.149 19,975,281 -867 0.76% 502,355,395
2018-09-27 2018-09-24 25.264 19,976,148 +171,200 0.76% 504,681,681
2018-09-11 2018-09-07 25.495 19,804,948 -785 0.75% 504,925,913
2018-08-31 2018-08-29 26.129 19,805,733 -867 0.75% 517,512,454
2018-08-29 2018-08-27 26.072 19,806,600 +9,154 0.75% 516,392,647
2018-08-23 2018-08-21 26.478 19,797,446 +217,554 0.75% 524,198,274
2018-08-14 2018-08-10 28.403 19,579,892 -342,925 0.75% 556,121,672
2018-07-27 2018-07-25 30.561 19,922,817 -857 0.76% 608,853,209
2018-07-24 2018-07-20 29.919 19,923,674 +696,567 0.76% 596,097,580
2018-07-19 2018-07-17 30.094 19,227,107 +7,348 0.74% 578,621,026
2018-07-04 2018-06-29 29.394 19,219,759 +10,609 0.74% 564,948,735
2018-07-03 2018-06-28 29.627 19,209,150 +1,060 0.74% 569,118,138
2018-06-12 2018-06-08 30.094 19,208,090 -857 0.74% 578,048,728
2018-06-01 2018-05-30 29.336 19,208,947 +857 0.74% 563,510,626
2018-05-31 2018-05-29 29.744 19,208,090 +1,419,548 0.74% 571,327,231
2018-05-23 2018-05-18 30.269 17,788,542 +2,572 0.68% 538,441,193
2018-05-18 2018-05-16 30.327 17,785,970 +281 0.68% 539,400,650
2018-05-17 2018-05-15 30.444 17,785,689 -17,146 0.68% 541,466,713
2018-05-16 2018-05-14 30.152 17,802,835 +1,837 0.68% 536,797,243
2018-05-15 2018-05-11 30.036 17,800,998 -16,289 0.68% 534,665,482
2018-05-11 2018-05-09 29.569 17,817,287 +8,573,131 0.68% 526,841,650
2018-05-08 2018-05-04 29.219 9,244,156 -3,404 0.35% 270,106,825
2018-05-04 2018-05-02 30.152 9,247,560 +857 0.35% 278,835,630
2018-05-03 2018-04-30 30.619 9,246,703 +858 0.35% 283,124,061
2018-04-26 2018-04-24 29.686 9,245,845 -2,832 0.35% 274,470,047
2018-04-24 2018-04-20 29.686 9,248,677 -857 0.35% 274,554,118
2018-04-09 2018-04-04 32.992 9,249,534 +510 0.35% 305,158,232
2018-04-06 2018-04-03 32.810 9,249,024 +321,852 0.35% 303,464,805
2018-03-28 2018-03-26 32.871 8,927,172 +242 0.35% 293,444,110
2018-03-26 2018-03-22 32.992 8,926,930 -828 0.35% 294,514,964
2018-03-22 2018-03-20 33.113 8,927,758 +3,517 0.35% 295,621,191
2018-03-21 2018-03-19 33.717 8,924,241 +1,024 0.35% 300,897,156
2018-03-01 2018-02-27 35.650 8,923,217 +3,517 0.35% 318,116,401
2018-02-26 2018-02-22 34.442 8,919,700 +190,320 0.35% 307,211,662
2018-02-20 2018-02-13 34.079 8,729,380 +9,011 0.35% 297,491,867
2018-02-13 2018-02-09 33.838 8,720,369 +83 0.35% 295,077,084
2018-02-12 2018-02-08 34.140 8,720,286 +1,453 0.35% 297,708,867
2018-02-09 2018-02-07 34.382 8,718,833 -1,204 0.35% 299,766,585
2018-02-08 2018-02-06 36.134 8,720,037 +911 0.35% 315,088,176
2018-02-07 2018-02-05 37.826 8,719,126 +9,216 0.35% 329,807,009
2018-02-02 2018-01-31 38.732 8,709,910 +9,930 0.35% 337,352,778
2018-01-29 2018-01-25 38.188 8,699,980 -10,015 0.35% 332,236,946
2018-01-19 2018-01-17 38.370 8,709,995 +2,105 0.35% 334,198,291
2018-01-17 2018-01-15 38.853 8,707,890 +25,600 0.35% 338,326,878
2017-12-28 2017-12-22 32.267 8,682,290 +8,275 0.35% 280,148,395
2017-12-13 2017-12-11 32.025 8,674,015 +1,969 0.35% 277,784,899
2017-12-11 2017-12-07 31.965 8,672,046 +345 0.35% 277,197,838
2017-12-08 2017-12-06 31.965 8,671,701 +58,742 0.35% 277,186,810
2017-12-06 2017-12-04 31.300 8,612,959 -10,952 0.34% 269,584,385
2017-12-04 2017-11-30 29.729 8,623,911 +2,098 0.34% 256,378,713
2017-12-01 2017-11-29 29.668 8,621,813 +4,415 0.34% 255,795,374
2017-11-30 2017-11-28 29.668 8,617,398 +11,833 0.34% 255,664,388
2017-11-29 2017-11-27 30.212 8,605,565 +11,296 0.34% 259,993,199
2017-11-28 2017-11-24 30.756 8,594,269 +5,814 0.34% 264,325,656
2017-11-16 2017-11-14 287.865 8,588,455 +5,882,503 0.34% 2,472,312,444
2017-11-13 2017-11-09 288.056 2,705,952 -339 0.34% 779,466,831
2017-11-10 2017-11-08 284.988 2,706,291 +261 0.34% 771,260,200
2017-11-06 2017-11-02 275.591 2,706,030 +37,282 0.34% 745,756,407
2017-10-27 2017-10-25 275.782 2,668,748 +261 0.34% 735,993,656
2017-10-04 2017-09-29 266.960 2,668,487 +260 0.34% 712,380,372
2017-09-26 2017-09-22 272.139 2,668,227 +18 0.34% 726,127,338
2017-09-21 2017-09-19 272.608 2,668,209 +4,510 0.34% 727,375,533
2017-09-07 2017-09-05 294.302 2,663,699 +2,605 0.34% 783,930,934
2017-08-31 2017-08-29 273.568 2,661,094 +877 0.34% 727,990,278
2017-08-29 2017-08-25 275.488 2,660,217 +3,554 0.34% 732,857,379
2017-08-25 2017-08-22 283.149 2,656,663 +3,152 0.34% 752,231,460
2017-08-24 2017-08-21 275.580 2,653,511 +28,833 0.34% 731,255,205
2017-08-16 2017-08-14 284.702 2,624,678 +1,281 0.34% 747,249,922
2017-08-15 2017-08-11 282.761 2,623,397 -515 0.34% 741,793,977
2017-08-11 2017-08-09 309.154 2,623,912 -257,638 0.34% 811,194,085
2017-08-08 2017-08-04 277.715 2,881,550 +2,319 0.37% 800,249,713
2017-07-26 2017-07-24 258.308 2,879,231 +515 0.37% 743,728,285
2017-07-25 2017-07-21 257.144 2,878,716 +42 0.37% 740,243,212
2017-07-03 2017-06-29 254.038 2,878,674 +515 0.37% 731,293,756
2017-06-15 2017-06-13 266.847 2,878,159 +3,904 0.37% 768,028,284
2017-06-13 2017-06-09 269.952 2,874,255 -25,763 0.37% 775,911,447
2017-06-08 2017-06-06 277.327 2,900,018 +515 0.37% 804,252,938
2017-06-06 2017-06-02 265.489 2,899,503 -51,528 0.37% 769,784,910
2017-06-01 2017-05-29 257.920 2,951,031 -257 0.38% 761,129,380
2017-05-31 2017-05-26 257.144 2,951,288 +266 0.38% 758,904,633
2017-05-19 2017-05-17 256.949 2,951,022 +4,788 0.38% 758,263,526
2017-05-16 2017-05-12 255.979 2,946,234 +10,317 0.38% 754,174,365
2017-05-11 2017-05-09 260.055 2,935,917 -25,764 0.38% 763,498,707
2017-05-05 2017-05-02 259.084 2,961,681 +4,346 0.38% 767,324,877
2017-05-04 2017-04-28 257.920 2,957,335 -293 0.38% 762,755,307
2017-05-02 2017-04-27 259.472 2,957,628 +1,546 0.38% 767,422,786
2017-04-28 2017-04-26 259.472 2,956,082 -284 0.38% 767,021,642
2017-04-21 2017-04-19 254.815 2,956,366 +1,288 0.38% 753,325,483
2017-04-18 2017-04-12 261.025 2,955,078 +6,088 0.38% 771,349,081
2017-04-13 2017-04-11 256.949 2,948,990 +7,970 0.38% 757,741,405
2017-04-11 2017-04-07 256.173 2,941,020 +7,971 0.38% 753,410,455
2017-04-10 2017-04-06 259.472 2,933,049 -4,346 0.38% 761,045,214
2017-04-06 2017-04-03 259.278 2,937,395 -51,527 0.38% 761,602,819
2017-03-31 2017-03-29 262.383 2,988,922 +4,345 0.38% 784,243,643
2017-03-28 2017-03-24 274.152 2,984,577 +70,218 0.38% 818,227,028
2017-03-23 2017-03-21 272.165 2,914,359 +1,259 0.38% 793,186,954
2017-03-21 2017-03-17 272.761 2,913,100 +442 0.38% 794,580,453
2017-03-14 2017-03-10 268.788 2,912,658 -315,992 0.38% 782,887,280
2017-03-09 2017-03-07 247.333 3,228,650 +935 0.42% 798,550,280
2017-03-08 2017-03-06 244.949 3,227,715 +251 0.42% 790,624,383
2017-03-06 2017-03-02 247.929 3,227,464 -50,337 0.42% 800,180,454
2017-03-03 2017-03-01 249.518 3,277,801 +4,178 0.43% 817,869,795
2017-02-20 2017-02-16 237.002 3,273,623 -1,006 0.43% 775,855,876
2017-02-15 2017-02-13 227.864 3,274,629 +311 0.43% 746,169,457
2017-02-14 2017-02-10 227.864 3,274,318 -638 0.43% 746,098,592
2017-02-10 2017-02-08 230.844 3,274,956 +638 0.43% 756,003,044
2017-02-09 2017-02-07 230.049 3,274,318 -75,506 0.43% 753,253,853
2017-02-08 2017-02-06 229.652 3,349,824 -88,090 0.44% 769,292,982
2017-02-07 2017-02-03 232.433 3,437,914 -88,090 0.45% 799,084,703
2017-01-24 2017-01-20 226.473 3,526,004 -3,272 0.46% 798,545,375
2017-01-18 2017-01-16 227.665 3,529,276 -695,911 0.46% 803,493,166
2017-01-17 2017-01-13 230.446 4,225,187 -755 0.55% 973,679,151
2017-01-10 2017-01-06 223.493 4,225,942 +3,776 0.55% 944,469,638
2017-01-06 2017-01-04 218.527 4,222,166 +37 0.55% 922,656,267
2016-12-22 2016-12-20 205.415 4,222,129 +3,776 0.55% 867,289,291
2016-12-19 2016-12-15 210.978 4,218,353 +8,809 0.55% 889,978,229
2016-11-18 2016-11-16 211.772 4,209,544 +59,523 0.55% 891,464,811
2016-11-17 2016-11-15 213.560 4,150,021 +233 0.54% 886,279,503
2016-11-03 2016-11-01 238.194 4,149,788 -72,989 0.54% 988,455,313
2016-11-01 2016-10-28 230.049 4,222,777 +4,983 0.55% 971,445,976
2016-10-31 2016-10-27 230.844 4,217,794 -503 0.55% 973,651,281
2016-10-14 2016-10-12 217.533 4,218,297 -755 0.55% 917,620,738
2016-10-12 2016-10-07 224.487 4,219,052 +503 0.55% 947,120,569
2016-09-28 2016-09-26 228.062 4,218,549 +5,036 0.55% 962,092,729
2016-09-22 2016-09-20 228.460 4,213,513 +2,517 0.55% 962,618,326
2016-09-15 2016-09-13 221.308 4,210,996 +25,367 0.55% 931,927,155
2016-09-14 2016-09-12 220.712 4,185,629 -856 0.55% 923,818,674
2016-09-07 2016-09-05 220.911 4,186,485 +129 0.55% 924,839,294
2016-09-05 2016-09-01 215.746 4,186,356 +103,490 0.55% 903,187,522
2016-09-02 2016-08-31 217.732 4,082,866 -1,762 0.54% 888,971,069
2016-08-25 2016-08-23 222.620 4,084,628 +42,305 0.54% 909,321,602
2016-08-24 2016-08-22 219.609 4,042,323 +108 0.54% 887,731,820
2016-08-22 2016-08-18 219.409 4,042,215 +2,753 0.54% 886,896,668
2016-08-19 2016-08-17 218.405 4,039,462 -34,407 0.54% 882,238,233
2016-07-22 2016-07-20 210.175 4,073,869 +414 0.54% 856,223,599
2016-07-18 2016-07-14 199.134 4,073,455 +4,657 0.54% 811,162,841
2016-07-14 2016-07-12 190.502 4,068,798 -4,611 0.54% 775,114,380
2016-07-13 2016-07-11 189.699 4,073,409 -1,507 0.54% 772,722,004
2016-07-12 2016-07-08 187.491 4,074,916 -498 0.54% 764,009,905
2016-07-11 2016-07-07 187.892 4,075,414 -498 0.54% 765,739,471
2016-06-30 2016-06-28 184.480 4,075,912 +2,491 0.54% 751,923,681
2016-06-27 2016-06-23 183.677 4,073,421 +3,736 0.54% 748,193,351
2016-06-24 2016-06-22 183.476 4,069,685 -748 0.54% 746,690,186
2016-06-08 2016-06-06 182.874 4,070,433 -1,248 0.54% 744,376,133
2016-06-03 2016-06-01 169.224 4,071,681 +12,454 0.54% 689,024,671
2016-06-02 2016-05-31 168.822 4,059,227 +1,216 0.54% 685,287,463
2016-05-26 2016-05-24 165.209 4,058,011 +4,982 0.54% 670,419,299
2016-05-25 2016-05-23 166.012 4,053,029 -249 0.54% 672,850,645
2016-05-18 2016-05-16 166.213 4,053,278 +37,860 0.54% 673,705,636
2016-05-16 2016-05-12 167.216 4,015,418 +74,724 0.53% 671,443,100
2016-05-12 2016-05-10 168.019 3,940,694 +19,926 0.52% 662,112,250
2016-05-11 2016-05-09 167.818 3,920,768 +19,926 0.52% 657,977,245
2016-04-29 2016-04-27 172.034 3,900,842 -249 0.52% 671,077,432
2016-04-27 2016-04-25 174.041 3,901,091 -1,245 0.52% 678,951,310
2016-04-26 2016-04-22 171.432 3,902,336 -2,989 0.52% 668,984,389
2016-04-20 2016-04-18 167.618 3,905,325 +24,908 0.52% 654,601,671
2016-04-11 2016-04-07 159.588 3,880,417 +281 0.51% 619,268,486
2016-04-01 2016-03-30 177.277 3,880,136 +123,542 0.51% 687,858,661
2016-03-31 2016-03-29 172.508 3,756,594 -2,412 0.51% 648,042,866
2016-03-30 2016-03-24 170.849 3,759,006 -8,289 0.51% 642,223,773
2016-03-29 2016-03-23 173.752 3,767,295 +2,742 0.52% 654,575,574
2016-03-17 2016-03-15 172.715 3,764,553 +36,172 0.52% 650,196,406
2016-03-16 2016-03-14 173.959 3,728,381 +76,685 0.51% 648,587,231
2016-03-15 2016-03-11 169.813 3,651,696 +28,938 0.50% 620,104,189
2016-03-01 2016-02-26 162.141 3,622,758 -241 0.50% 587,397,677
2016-02-23 2016-02-19 164.214 3,622,999 +22,435 0.50% 594,948,732
2016-02-15 2016-02-11 149.493 3,600,564 +8,439 0.49% 538,259,802
2016-02-11 2016-02-04 147.420 3,592,125 +5,184 0.49% 529,550,264
2016-02-05 2016-02-03 144.517 3,586,941 -475 0.49% 518,373,938
2016-01-29 2016-01-27 146.798 3,587,416 +2,170 0.49% 526,624,604
2016-01-26 2016-01-22 150.323 3,585,246 +503 0.49% 538,943,345
2016-01-25 2016-01-21 147.420 3,584,743 +241 0.49% 528,462,011
2016-01-19 2016-01-15 156.543 3,584,502 +54 0.49% 561,127,982
2016-01-14 2016-01-12 162.763 3,584,448 -3,617 0.49% 583,415,668
2016-01-12 2016-01-08 170.020 3,588,065 +357 0.49% 610,042,794
2016-01-11 2016-01-07 173.545 3,587,708 +28,955 0.49% 622,628,068
2016-01-06 2016-01-04 175.826 3,558,753 +482 0.49% 625,719,725
2016-01-04 2015-12-29 179.143 3,558,271 +8,882 0.49% 637,439,411
2015-12-22 2015-12-18 176.240 3,549,389 +823 0.49% 625,545,166
2015-12-21 2015-12-17 176.448 3,548,566 +24 0.49% 626,135,885
2015-12-11 2015-12-09 181.424 3,548,542 +339 0.49% 643,789,887
2015-12-08 2015-12-04 183.705 3,548,203 +17,906 0.49% 651,820,970
2015-12-02 2015-11-30 184.534 3,530,297 +1,796 0.48% 651,459,464
2015-11-02 2015-10-29 193.450 3,528,501 +210 0.48% 682,587,036
2015-10-30 2015-10-28 194.694 3,528,291 +32,749 0.48% 686,935,778
2015-10-15 2015-10-13 187.851 3,495,542 +241 0.48% 656,642,321
2015-10-08 2015-10-06 187.022 3,495,301 +5,618 0.48% 653,698,165
2015-10-06 2015-10-02 183.705 3,489,683 +3,617 0.48% 641,070,581
2015-10-02 2015-09-29 178.936 3,486,066 -241 0.48% 623,781,583
2015-09-29 2015-09-24 179.765 3,486,307 +23,116 0.48% 626,716,130
2015-09-23 2015-09-21 184.949 3,463,191 +64 0.47% 640,512,258
2015-09-22 2015-09-18 184.949 3,463,127 -483 0.47% 640,500,422
2015-09-16 2015-09-14 178.106 3,463,610 +1 0.47% 616,890,804
2015-09-10 2015-09-08 179.350 3,463,609 -1,658 0.47% 621,199,524
2015-09-08 2015-09-04 167.532 3,465,267 -417 0.47% 580,542,757
2015-09-02 2015-08-31 183.802 3,465,684 +48,578 0.47% 637,001,018
2015-08-28 2015-08-26 175.610 3,417,106 -238 0.47% 600,078,188
2015-08-27 2015-08-25 177.080 3,417,344 +34,510 0.47% 605,144,911
2015-08-25 2015-08-21 184.433 3,382,834 -17,614 0.47% 623,904,783
2015-08-20 2015-08-18 185.483 3,400,448 +9,098 0.47% 630,724,867
2015-08-18 2015-08-14 193.045 3,391,350 -238 0.47% 654,683,260
2015-08-05 2015-08-03 202.288 3,391,588 +5,451 0.47% 686,076,414
2015-07-29 2015-07-27 210.270 3,386,137 +4,698 0.47% 712,002,822
2015-07-10 2015-07-08 206.699 3,381,439 -18,090 0.47% 698,939,795
2015-07-08 2015-07-06 218.672 3,399,529 +7,950 0.47% 743,382,943
2015-06-16 2015-06-12 219.303 3,391,579 +1,190 0.47% 743,781,802
2015-06-05 2015-06-03 228.755 3,390,389 +10,073 0.47% 775,569,144
2015-06-03 2015-06-01 226.865 3,380,316 +714 0.47% 766,874,274
2015-06-01 2015-05-28 225.394 3,379,602 +13,436 0.47% 761,742,861
2015-05-28 2015-05-26 228.545 3,366,166 -2,142 0.47% 769,320,910
2015-05-05 2015-04-30 235.477 3,368,308 +262 0.47% 793,159,484
2015-04-29 2015-04-27 251.978 3,368,046 +93,028 0.47% 848,673,073
2015-04-28 2015-04-24 248.544 3,275,018 +14,151 0.46% 813,985,301
2015-04-23 2015-04-21 241.461 3,260,867 +392 0.46% 787,371,915
2015-04-20 2015-04-16 238.885 3,260,475 -1,618 0.46% 778,879,638
2015-04-17 2015-04-15 244.036 3,262,093 -466 0.46% 796,069,738
2015-03-31 2015-03-27 230.085 3,262,559 -2,563 0.46% 750,667,254
2015-03-30 2015-03-26 228.798 3,265,122 +115 0.46% 747,052,166
2015-03-24 2015-03-20 227.510 3,265,007 -3,028 0.46% 742,821,206
2015-03-18 2015-03-16 217.851 3,268,035 -233 0.46% 711,945,998
2015-03-16 2015-03-12 227.939 3,268,268 +699 0.46% 744,966,065
2015-03-13 2015-03-11 230.944 3,267,569 +77 0.46% 754,625,280
2015-03-11 2015-03-09 233.734 3,267,492 +233 0.46% 763,724,503
2015-02-17 2015-02-13 257.129 3,267,259 +1,631 0.46% 840,107,173
2015-02-13 2015-02-11 256.056 3,265,628 -1,285 0.46% 836,183,255
2015-02-03 2015-01-30 270.436 3,266,913 +117 0.46% 883,491,602
2015-02-02 2015-01-29 269.148 3,266,796 +4,792 0.46% 879,253,009
2015-01-27 2015-01-23 264.856 3,262,004 -8,517 0.46% 863,960,646
2015-01-21 2015-01-19 254.339 3,270,521 +4,193 0.46% 831,820,471
2015-01-02 2014-12-29 241.461 3,266,328 +13,604 0.46% 788,690,533
2014-12-29 2014-12-22 237.383 3,252,724 +15,446 0.46% 772,141,069
2014-12-18 2014-12-16 235.451 3,237,278 -1,398 0.46% 762,221,044
2014-12-17 2014-12-15 236.954 3,238,676 +11,531 0.46% 767,416,068
2014-12-16 2014-12-12 237.812 3,227,145 +2,330 0.46% 767,454,349
2014-12-12 2014-12-10 236.310 3,224,815 +7,175 0.46% 762,055,209
2014-12-09 2014-12-05 236.954 3,217,640 +4,305 0.46% 762,431,511
2014-12-04 2014-12-02 235.880 3,213,335 +29,306 0.46% 757,963,004
2014-11-27 2014-11-25 241.246 3,184,029 +7,454 0.45% 768,135,147
2014-11-26 2014-11-24 240.602 3,176,575 -18,149 0.45% 764,291,515
2014-11-25 2014-11-21 236.739 3,194,724 +9,318 0.45% 756,315,792
2014-11-24 2014-11-20 236.095 3,185,406 +466 0.45% 752,058,788
2014-11-21 2014-11-19 236.095 3,184,940 +12,355 0.45% 751,948,768
2014-11-18 2014-11-14 239.529 3,172,585 +24,155 0.45% 759,926,821
2014-11-11 2014-11-07 236.310 3,148,430 +5,125 0.45% 744,004,689
2014-11-10 2014-11-06 236.095 3,143,305 +123 0.45% 742,118,948
2014-11-05 2014-11-03 241.890 3,143,182 -2,096 0.45% 760,304,842
2014-10-31 2014-10-29 243.178 3,145,278 +233 0.45% 764,862,306
2014-10-30 2014-10-28 240.388 3,145,045 +459 0.45% 756,030,294
2014-10-24 2014-10-22 241.246 3,144,586 +2,563 0.45% 758,619,670
2014-10-17 2014-10-15 237.168 3,142,023 +20,797 0.45% 745,188,166
2014-10-10 2014-10-08 241.032 3,121,226 -1,262 0.44% 752,314,243
2014-10-03 2014-09-29 236.954 3,122,488 +26 0.44% 739,884,898
2014-09-24 2014-09-22 250.475 3,122,462 -466 0.44% 782,100,078
2014-09-15 2014-09-11 268.970 3,122,928 +27,838 0.44% 839,975,428
2014-09-04 2014-09-02 263.340 3,095,090 +262 0.44% 815,060,546
2014-09-03 2014-09-01 260.091 3,094,828 -923 0.44% 804,938,202
2014-09-02 2014-08-29 262.474 3,095,751 +2,733 0.44% 812,552,921
2014-08-29 2014-08-27 265.289 3,093,018 -1,155 0.44% 820,543,388
2014-08-28 2014-08-26 268.754 3,094,173 -2,991 0.44% 831,571,101
2014-08-22 2014-08-20 266.155 3,097,164 +1,154 0.44% 824,326,193
2014-08-21 2014-08-19 259.009 3,096,010 +924 0.44% 801,893,233
2014-08-12 2014-08-08 257.060 3,095,086 -1,616 0.44% 795,621,397
2014-08-11 2014-08-07 259.875 3,096,702 +1,385 0.44% 804,754,984
2014-08-08 2014-08-06 259.658 3,095,317 -4,618 0.44% 803,724,728
2014-08-07 2014-08-05 259.875 3,099,935 -16,854 0.44% 805,595,159
2014-08-06 2014-08-04 266.155 3,116,789 -20,898 0.45% 829,549,488
2014-08-05 2014-08-01 264.856 3,137,687 -16,854 0.45% 831,034,569
2014-08-01 2014-07-30 271.786 3,154,541 -693 0.45% 857,359,405
2014-07-31 2014-07-29 262.907 3,155,234 +6,927 0.45% 829,532,249
2014-07-28 2014-07-24 264.206 3,148,307 +27,705 0.45% 831,801,923
2014-07-25 2014-07-23 258.792 3,120,602 -19,518 0.45% 807,586,968
2014-07-24 2014-07-22 251.212 3,140,120 +462 0.45% 788,836,956
2014-07-14 2014-07-10 242.550 3,139,658 +508 0.45% 761,523,624
2014-07-11 2014-07-09 242.766 3,139,150 -22,219 0.45% 762,080,230
2014-07-10 2014-07-08 246.665 3,161,369 -1,385 0.45% 779,797,662
2014-07-09 2014-07-07 246.665 3,162,754 -924 0.45% 780,139,292
2014-07-08 2014-07-04 242.117 3,163,678 -923 0.45% 765,979,404
2014-07-03 2014-06-30 241.684 3,164,601 +1,154 0.45% 764,832,211
2014-07-02 2014-06-27 243.200 3,163,447 -2,539 0.45% 769,348,893
2014-06-27 2014-06-25 239.085 3,165,986 -6,850 0.45% 756,939,341
2014-06-25 2014-06-23 241.250 3,172,836 -2,078 0.45% 765,448,242
2014-06-19 2014-06-17 246.448 3,174,914 +1,436 0.45% 782,451,166
2014-06-18 2014-06-16 249.696 3,173,478 -1,385 0.45% 792,406,106
2014-06-17 2014-06-13 249.263 3,174,863 -462 0.45% 791,376,824
2014-06-16 2014-06-12 241.684 3,175,325 -693 0.45% 767,424,026
2014-06-11 2014-06-09 241.900 3,176,018 -231 0.45% 768,279,319
2014-06-10 2014-06-06 239.301 3,176,249 -692 0.45% 760,080,925
2014-06-04 2014-05-30 237.785 3,176,941 -462 0.45% 755,430,480
2014-05-28 2014-05-26 238.435 3,177,403 +3,463 0.45% 757,604,655
2014-05-26 2014-05-22 244.476 3,173,940 +67,174 0.45% 775,950,613
2014-05-23 2014-05-21 238.944 3,106,766 -226 0.45% 742,344,319
2014-05-21 2014-05-19 238.502 3,106,992 -1,582 0.45% 741,023,509
2014-05-09 2014-05-07 227.218 3,108,574 +4,158 0.45% 706,325,270
2014-04-30 2014-04-28 239.166 3,104,416 +15,115 0.45% 742,469,635
2014-04-29 2014-04-25 238.502 3,089,301 -4,520 0.45% 736,804,171
2014-04-23 2014-04-17 248.900 3,093,821 +5,552 0.45% 770,053,316
2014-04-22 2014-04-16 246.467 3,088,269 +313 0.45% 761,155,523
2014-04-17 2014-04-15 249.122 3,087,956 +1,717 0.45% 769,276,710
2014-04-16 2014-04-14 255.538 3,086,239 +3,594 0.45% 788,650,584
2014-04-14 2014-04-10 247.352 3,082,645 -678 0.45% 762,497,471
2014-04-08 2014-04-04 240.272 3,083,323 -678 0.45% 740,835,761
2014-04-04 2014-04-02 239.387 3,084,001 -102 0.45% 738,269,388
2014-04-03 2014-04-01 229.431 3,084,103 +452 0.45% 707,588,426
2014-04-01 2014-03-28 222.130 3,083,651 -2,260 0.45% 684,970,744
2014-03-31 2014-03-27 221.466 3,085,911 +1,808 0.45% 683,424,532
2014-03-25 2014-03-21 208.855 3,084,103 +9,320 0.45% 644,130,640
2014-03-21 2014-03-19 218.590 3,074,783 -24,920 0.45% 672,116,421
2014-03-18 2014-03-14 220.581 3,099,703 +2,779 0.45% 683,735,819
2014-03-14 2014-03-12 222.794 3,096,924 -18,079 0.45% 689,974,608
2014-03-10 2014-03-06 233.413 3,115,003 -2,034 0.45% 727,083,048
2014-03-07 2014-03-05 233.192 3,117,037 -1,356 0.46% 726,868,182
2014-03-05 2014-03-03 236.068 3,118,393 -18,079 0.46% 736,153,458
2014-02-27 2014-02-25 236.732 3,136,472 +18,870 0.46% 742,503,120
2014-02-26 2014-02-24 237.174 3,117,602 +301 0.46% 739,415,494
2014-02-25 2014-02-21 246.245 3,117,301 +7,403 0.46% 767,621,258
2014-02-21 2014-02-19 246.688 3,109,898 +3,614 0.45% 767,174,400
2014-02-20 2014-02-18 244.254 3,106,284 +961 0.45% 758,723,129
2014-02-18 2014-02-14 241.157 3,105,323 +12,748 0.45% 748,869,888
2014-02-17 2014-02-13 241.378 3,092,575 +1,988 0.45% 746,479,837
2014-02-14 2014-02-12 244.697 3,090,587 +18,409 0.45% 756,256,622
2014-02-12 2014-02-10 230.095 3,072,178 +3,571 0.45% 706,891,573
2014-02-11 2014-02-07 233.192 3,068,607 +10,486 0.45% 715,574,692
2014-02-10 2014-02-06 226.997 3,058,121 +40,686 0.45% 694,184,825
2014-02-07 2014-02-05 223.236 3,017,435 +37,671 0.44% 673,600,157
2014-02-06 2014-02-04 226.776 2,979,764 +746 0.44% 675,738,750
2014-02-05 2014-01-30 234.519 2,979,018 +6,945 0.44% 698,637,805
2014-02-04 2014-01-28 236.289 2,972,073 +3,390 0.43% 702,269,513
2014-01-29 2014-01-27 234.519 2,968,683 +5,955 0.43% 696,214,046
2014-01-27 2014-01-23 251.334 2,962,728 +14,575 0.43% 744,634,585
2014-01-24 2014-01-22 257.750 2,948,153 +75,442 0.43% 759,887,033
2014-01-23 2014-01-21 258.635 2,872,711 +56,946 0.42% 742,984,132
2014-01-22 2014-01-20 257.529 2,815,765 +40,038 0.41% 725,141,026
2014-01-21 2014-01-17 257.308 2,775,727 -226 0.41% 714,215,966
2014-01-20 2014-01-16 251.555 2,775,953 +74,339 0.41% 698,305,823
2014-01-16 2014-01-14 261.733 2,701,614 +30,351 0.39% 707,100,481
2014-01-15 2014-01-13 263.724 2,671,263 +58,208 0.39% 704,475,663
2014-01-10 2014-01-08 258.193 2,613,055 +46,527 0.38% 674,671,706
2014-01-09 2014-01-07 254.210 2,566,528 +14,438 0.37% 652,437,816
2014-01-08 2014-01-06 253.325 2,552,090 +41,642 0.37% 646,508,981
2014-01-03 2013-12-31 262.396 2,510,448 +12,346 0.37% 658,732,376
2014-01-02 2013-12-27 262.839 2,498,102 +81,448 0.36% 656,598,215
2013-12-30 2013-12-24 267.264 2,416,654 -2,486 0.35% 645,883,961
2013-12-23 2013-12-19 264.166 2,419,140 -1,582 0.35% 639,055,268
2013-12-18 2013-12-16 270.361 2,420,722 +157 0.35% 654,469,200
2013-12-13 2013-12-11 271.246 2,420,565 -1,130 0.35% 656,568,903
2013-12-11 2013-12-09 273.680 2,421,695 +249 0.35% 662,769,073
2013-12-05 2013-12-03 282.308 2,421,446 +1,808 0.35% 683,594,489
2013-11-26 2013-11-22 288.946 2,419,638 +904 0.35% 699,144,046
2013-11-15 2013-11-13 280.760 2,418,734 -38 0.35% 679,082,942
2013-11-13 2013-11-11 281.866 2,418,772 -755 0.35% 681,769,315
2013-11-11 2013-11-07 282.087 2,419,527 +2,899 0.35% 682,517,431
2013-10-18 2013-10-16 304.212 2,416,628 +615 0.35% 735,166,301
2013-10-16 2013-10-11 305.982 2,416,013 -754 0.35% 739,255,453
2013-10-09 2013-10-07 296.468 2,416,767 -452 0.35% 716,494,186
2013-10-07 2013-10-03 300.450 2,417,219 +2,260 0.35% 726,254,538
2013-09-27 2013-09-25 309.743 2,414,959 -1,808 0.35% 748,016,000
2013-09-24 2013-09-19 311.513 2,416,767 +15,263 0.35% 752,853,592
2013-09-13 2013-09-11 300.484 2,401,504 +17,949 0.35% 721,612,978
2013-09-11 2013-09-09 298.700 2,383,555 +35,368 0.35% 711,969,033
2013-09-06 2013-09-04 290.676 2,348,187 -2,018 0.35% 682,560,889
2013-09-02 2013-08-29 280.645 2,350,205 +2,916 0.35% 659,572,598
2013-08-30 2013-08-28 279.084 2,347,289 +67 0.35% 655,091,585
2013-08-22 2013-08-20 299.592 2,347,222 -2,468 0.35% 703,209,233
2013-08-21 2013-08-19 306.057 2,349,690 +12,652 0.35% 719,137,994
2013-08-20 2013-08-16 308.954 2,337,038 +5,394 0.34% 722,038,130
2013-08-15 2013-08-12 313.636 2,331,644 +2,243 0.34% 731,286,352
2013-08-09 2013-08-07 302.713 2,329,401 +18,808 0.34% 705,139,683
2013-08-07 2013-08-05 310.961 2,310,593 -6,056 0.34% 718,503,337
2013-08-05 2013-08-01 305.388 2,316,649 +2,243 0.34% 707,476,362
2013-08-02 2013-07-31 297.586 2,314,406 +9,645 0.34% 688,734,663
2013-08-01 2013-07-30 299.592 2,304,761 +4,038 0.34% 690,488,252
2013-07-31 2013-07-29 301.821 2,300,723 +4,517 0.34% 694,407,059
2013-07-30 2013-07-26 306.948 2,296,206 +718 0.34% 704,816,263
2013-07-24 2013-07-22 289.338 2,295,488 +810 0.34% 664,172,436
2013-07-19 2013-07-17 287.555 2,294,678 -897 0.34% 659,846,004
2013-07-17 2013-07-15 292.013 2,295,575 +193 0.34% 670,338,110
2013-07-12 2013-07-10 294.465 2,295,382 +290 0.34% 675,910,072
2013-07-08 2013-07-04 290.453 2,295,092 -224 0.34% 666,615,862
2013-07-04 2013-07-02 296.694 2,295,316 +224 0.34% 681,007,144
2013-07-03 2013-06-28 290.676 2,295,092 +83 0.34% 667,127,463
2013-06-13 2013-06-10 302.490 2,295,009 -3,140 0.34% 694,217,199
2013-06-07 2013-06-05 312.967 2,298,149 +12 0.34% 719,244,284
2013-05-29 2013-05-27 329.016 2,298,137 +4,486 0.34% 756,124,658
2013-05-24 2013-05-22 355.207 2,293,651 +36,698 0.34% 814,721,965
2013-05-15 2013-05-13 334.593 2,256,953 +396 0.34% 755,160,109
2013-05-13 2013-05-09 333.913 2,256,557 +463 0.34% 753,494,040
2013-05-07 2013-05-03 319.415 2,256,094 -6,831 0.34% 720,629,992
2013-04-29 2013-04-25 315.337 2,262,925 +6,622 0.34% 713,584,529
2013-04-26 2013-04-24 316.696 2,256,303 -199 0.34% 714,563,161
2013-04-19 2013-04-17 306.729 2,256,502 -1,104 0.34% 692,134,372
2013-04-18 2013-04-16 301.292 2,257,606 -3,310 0.34% 680,198,738
2013-04-11 2013-04-09 304.917 2,260,916 -1,181 0.34% 689,390,854
2013-04-10 2013-04-08 308.768 2,262,097 +662 0.34% 698,462,525
2013-04-09 2013-04-05 302.425 2,261,435 +1,502 0.34% 683,913,860
2013-04-08 2013-04-03 318.509 2,259,933 -441 0.34% 719,808,407
2013-04-02 2013-03-27 312.392 2,260,374 -3,090 0.34% 706,123,393
2013-03-27 2013-03-25 285.208 2,263,464 -9,989 0.34% 645,558,125
2013-03-26 2013-03-22 285.661 2,273,453 +441 0.34% 649,437,103
2013-03-25 2013-03-21 288.606 2,273,012 -7,858 0.34% 656,005,056
2013-03-19 2013-03-15 282.943 2,280,870 +442 0.34% 645,355,479
2013-03-15 2013-03-13 294.949 2,280,428 +3,090 0.34% 672,610,092
2013-03-13 2013-03-11 304.917 2,277,338 -442 0.34% 694,398,194
2013-03-12 2013-03-08 302.651 2,277,780 -6,547 0.34% 689,372,990
2013-03-11 2013-03-07 302.198 2,284,327 +127 0.34% 690,319,486
2013-03-07 2013-03-05 291.324 2,284,200 +2,649 0.34% 665,443,406
2013-03-06 2013-03-04 292.457 2,281,551 +1,324 0.34% 667,255,947
2013-03-05 2013-03-01 302.651 2,280,227 -2,869 0.34% 690,113,578
2013-02-26 2013-02-22 292.684 2,283,096 +3,752 0.34% 668,224,996
2013-02-18 2013-02-14 311.939 2,279,344 +4,414 0.34% 711,016,771
2013-02-14 2013-02-07 306.729 2,274,930 -1,324 0.34% 697,786,772
2013-02-08 2013-02-06 309.900 2,276,254 -486 0.34% 705,412,010
2013-01-31 2013-01-29 311.713 2,276,740 -1,104 0.34% 709,688,719
2013-01-28 2013-01-24 307.409 2,277,844 -1,545 0.34% 700,228,617
2013-01-25 2013-01-23 301.066 2,279,389 +2,671 0.34% 686,245,420
2013-01-23 2013-01-21 298.574 2,276,718 +6,106 0.34% 679,767,945
2013-01-17 2013-01-15 291.098 2,270,612 +8,189 0.34% 660,970,515
2013-01-09 2013-01-07 283.396 2,262,423 +165 0.34% 641,161,073
2013-01-08 2013-01-04 279.771 2,262,258 -662 0.34% 632,914,609
2013-01-07 2013-01-03 275.467 2,262,920 -221 0.34% 623,359,821
2013-01-02 2012-12-27 270.483 2,263,141 +4,415 0.34% 612,141,706
2012-12-27 2012-12-20 272.522 2,258,726 -486 0.34% 615,552,654
2012-12-21 2012-12-19 272.296 2,259,212 +2,232 0.34% 615,173,309
2012-12-20 2012-12-18 261.875 2,256,980 -221 0.34% 591,046,398
2012-12-18 2012-12-14 274.561 2,257,201 -5,638 0.34% 619,739,081
2012-12-07 2012-12-05 276.147 2,262,839 +1,153 0.34% 624,875,347
2012-12-06 2012-12-04 264.820 2,261,686 +2,207 0.34% 598,939,356
2012-12-05 2012-12-03 271.389 2,259,479 +1,766 0.34% 613,198,604
2012-12-04 2012-11-30 270.257 2,257,713 -4,414 0.34% 610,162,071
2012-12-03 2012-11-29 265.953 2,262,127 -663 0.34% 601,618,400
2012-11-30 2012-11-28 260.516 2,262,790 -1,986 0.34% 589,492,279
2012-11-29 2012-11-27 263.008 2,264,776 -2,207 0.34% 595,653,234
2012-11-28 2012-11-26 258.703 2,266,983 +4,414 0.34% 586,476,206
2012-11-27 2012-11-23 260.969 2,262,569 -485 0.34% 590,459,809
2012-11-23 2012-11-21 246.697 2,263,054 +8,828 0.34% 558,288,686
2012-11-22 2012-11-20 245.564 2,254,226 -243 0.34% 553,557,535
2012-11-21 2012-11-19 244.432 2,254,469 +221 0.34% 551,063,622
2012-11-20 2012-11-16 242.846 2,254,248 -4,420 0.34% 547,434,935
2012-11-19 2012-11-15 240.581 2,258,668 -220 0.34% 543,391,632
2012-11-14 2012-11-12 242.393 2,258,888 -2,870 0.34% 547,538,304
2012-11-09 2012-11-07 249.189 2,261,758 +2,208 0.34% 563,605,017
2012-11-08 2012-11-06 249.189 2,259,550 -4,415 0.34% 563,054,808
2012-11-06 2012-11-02 243.979 2,263,965 -883 0.34% 552,359,009
2012-11-02 2012-10-31 240.354 2,264,848 -10,743 0.34% 544,365,351
2012-10-31 2012-10-29 239.448 2,275,591 +83,036 0.34% 544,885,467
2012-10-29 2012-10-25 243.299 2,192,555 +6,202 0.33% 533,446,424
2012-10-24 2012-10-19 236.503 2,186,353 -2,649 0.33% 517,078,894
2012-10-22 2012-10-18 239.221 2,189,002 -4,414 0.33% 523,656,027
2012-10-16 2012-10-12 234.464 2,193,416 -464 0.33% 514,277,338
2012-10-15 2012-10-11 230.840 2,193,880 -883 0.33% 506,434,266
2012-10-12 2012-10-10 233.105 2,194,763 -5,959 0.33% 511,610,012
2012-10-11 2012-10-09 233.105 2,200,722 -2,260 0.33% 512,999,084
2012-10-10 2012-10-08 233.331 2,202,982 +1,766 0.33% 514,024,955
2012-10-09 2012-10-05 236.276 2,201,216 -14,899 0.33% 520,095,384
2012-10-08 2012-10-04 239.901 2,216,115 +2,933 0.33% 531,648,121
2012-10-05 2012-10-03 246.017 2,213,182 -6,622 0.33% 544,481,320
2012-10-03 2012-09-27 239.674 2,219,804 +11,036 0.33% 532,030,252
2012-09-28 2012-09-26 236.050 2,208,768 +7,063 0.33% 521,379,379
2012-09-26 2012-09-24 238.995 2,201,705 +8,224 0.33% 526,196,092
2012-09-25 2012-09-21 237.183 2,193,481 +21,409 0.33% 520,255,390
2012-09-24 2012-09-20 230.160 2,172,072 +4,415 0.32% 499,923,964
2012-09-21 2012-09-19 235.597 2,167,657 -12,140 0.32% 510,693,032
2012-09-20 2012-09-18 239.674 2,179,797 -4,635 0.33% 522,441,597
2012-09-19 2012-09-17 235.370 2,184,432 +23,709 0.33% 514,150,317
2012-09-18 2012-09-14 236.747 2,160,723 +6,622 0.32% 511,545,410
2012-09-17 2012-09-13 228.749 2,154,101 +23,089 0.32% 492,748,694
2012-09-14 2012-09-12 228.749 2,131,012 +5,908 0.32% 487,467,106
2012-09-13 2012-09-11 226.464 2,125,104 +2,625 0.32% 481,259,355
2012-09-12 2012-09-10 222.579 2,122,479 -437 0.32% 472,419,375
2012-09-10 2012-09-06 213.667 2,122,916 +15,919 0.32% 453,596,571
2012-09-05 2012-09-03 220.522 2,106,997 +17,723 0.32% 464,639,976
2012-09-04 2012-08-31 218.237 2,089,274 +23,630 0.32% 455,957,237
2012-08-29 2012-08-27 226.921 2,065,644 -438 0.31% 468,737,896
2012-08-27 2012-08-23 223.493 2,066,082 +4,814 0.31% 461,755,153
2012-08-15 2012-08-13 213.438 2,061,268 -4,836 0.31% 439,953,401
2012-08-14 2012-08-10 216.409 2,066,104 +437 0.31% 447,123,503
2012-08-13 2012-08-09 214.124 2,065,667 +219 0.31% 442,308,458
2012-08-10 2012-08-08 214.581 2,065,448 +17,996 0.31% 443,205,560
2012-08-09 2012-08-07 211.153 2,047,452 +438 0.31% 432,325,689
2012-08-08 2012-08-06 209.553 2,047,014 -987 0.31% 428,958,710
2012-07-30 2012-07-26 195.614 2,048,001 +2,785 0.31% 400,616,905
2012-07-27 2012-07-25 193.557 2,045,216 -876 0.31% 395,865,755
2012-07-24 2012-07-20 200.641 2,046,092 -656 0.31% 410,530,110
2012-07-16 2012-07-12 193.100 2,046,748 +438 0.31% 395,226,836
2012-07-13 2012-07-11 198.813 2,046,310 +2,093 0.31% 406,832,858
2012-07-10 2012-07-06 206.811 2,044,217 +1,094 0.31% 422,766,841
2012-07-05 2012-07-03 198.127 2,043,123 +92 0.31% 404,798,554
2012-06-25 2012-06-21 192.871 2,043,031 -1,094 0.31% 394,042,209
2012-06-21 2012-06-19 194.243 2,044,125 +20,848 0.31% 397,055,958
2012-06-19 2012-06-15 191.729 2,023,277 +7,877 0.31% 387,920,425
2012-06-13 2012-06-11 201.098 2,015,400 +1,313 0.30% 405,293,154
2012-06-12 2012-06-08 196.756 2,014,087 +1,094 0.30% 396,284,166
2012-06-11 2012-06-07 196.756 2,012,993 +8,461 0.30% 396,068,914
2012-06-01 2012-05-30 186.016 2,004,532 +786 0.30% 372,874,548
2012-05-25 2012-05-23 183.731 2,003,746 +2,188 0.30% 368,149,368
2012-05-23 2012-05-21 184.645 2,001,558 +1,754 0.30% 369,576,954
2012-05-22 2012-05-18 184.188 1,999,804 -700 0.30% 368,339,095
2012-05-17 2012-05-15 197.098 2,000,504 +33,622 0.30% 394,295,407
2012-05-16 2012-05-14 198.957 1,966,882 +1,075 0.30% 391,325,827
2012-05-14 2012-05-10 203.838 1,965,807 -7,145 0.30% 400,706,984
2012-05-10 2012-05-08 206.395 1,972,952 -2,151 0.30% 407,207,649
2012-05-07 2012-05-03 216.854 1,975,103 -215 0.30% 428,309,625
2012-05-04 2012-05-02 218.946 1,975,318 -1,936 0.30% 432,488,302
2012-04-17 2012-04-13 198.725 1,977,254 +5,593 0.30% 392,929,847
2012-04-10 2012-04-03 202.211 1,971,661 +474 0.30% 398,692,385
2012-03-29 2012-03-27 205.465 1,971,187 +2,581 0.30% 405,010,733
2012-03-28 2012-03-26 200.817 1,968,606 -2,366 0.30% 395,329,286
2012-03-26 2012-03-22 204.303 1,970,972 -5,744 0.30% 402,676,024
2012-03-22 2012-03-20 205.698 1,976,716 -2,151 0.30% 406,606,194
2012-03-15 2012-03-13 209.417 1,978,867 -7,234 0.30% 414,407,721
2012-03-13 2012-03-09 207.557 1,986,101 +861 0.30% 412,229,655
2012-03-09 2012-03-07 201.979 1,985,240 -215 0.30% 400,976,790
2012-03-07 2012-03-05 214.762 1,985,455 +430 0.30% 426,401,242
2012-03-02 2012-02-29 225.687 1,985,025 +1,291 0.30% 447,993,437
2012-03-01 2012-02-28 223.827 1,983,734 +1,290 0.30% 444,013,491
2012-02-29 2012-02-27 217.552 1,982,444 -430 0.30% 431,283,873
2012-02-28 2012-02-24 214.995 1,982,874 -453 0.30% 426,307,813
2012-02-23 2012-02-21 221.503 1,983,327 -2,151 0.30% 439,312,607
2012-02-21 2012-02-17 228.476 1,985,478 +1,506 0.30% 453,633,416
2012-02-16 2012-02-14 217.784 1,983,972 +1,464 0.30% 432,077,420
2012-02-13 2012-02-09 215.925 1,982,508 +1,506 0.30% 428,072,278
2012-02-08 2012-02-06 214.065 1,981,002 -6,454 0.30% 424,063,590
2012-02-07 2012-02-03 211.973 1,987,456 -2,797 0.30% 421,287,722
2012-02-03 2012-02-01 207.325 1,990,253 -4,302 0.31% 412,628,844
2012-02-02 2012-01-31 205.001 1,994,555 -2,151 0.31% 408,884,872
2012-01-30 2012-01-26 206.163 1,996,706 -125,709 0.31% 411,646,270
2012-01-27 2012-01-20 199.422 2,122,415 -4,087 0.33% 423,256,889
2012-01-20 2012-01-18 185.012 2,126,502 -3,012 0.33% 393,428,036
2012-01-19 2012-01-17 185.942 2,129,514 -1,721 0.33% 395,965,117
2012-01-16 2012-01-12 180.131 2,131,235 -1,291 0.33% 383,901,212
2012-01-12 2012-01-10 175.482 2,132,526 +6,212 0.33% 374,220,632
2012-01-10 2012-01-06 171.996 2,126,314 +1,936 0.33% 365,717,346
2012-01-05 2012-01-03 165.953 2,124,378 +645 0.33% 352,546,533
2012-01-04 2011-12-30 163.164 2,123,733 -215 0.33% 346,516,141
2011-12-30 2011-12-28 161.537 2,123,948 -1,434 0.33% 343,095,582
2011-12-29 2011-12-23 165.720 2,125,382 +430 0.33% 352,219,154
2011-12-23 2011-12-21 160.607 2,124,952 +1,721 0.33% 341,282,181
2011-12-16 2011-12-14 161.769 2,123,231 -3,657 0.33% 343,473,256
2011-12-14 2011-12-12 164.326 2,126,888 -1,936 0.33% 349,502,653
2011-12-07 2011-12-05 180.596 2,128,824 -10,756 0.33% 384,456,509
2011-12-06 2011-12-02 179.898 2,139,580 -13,983 0.33% 384,907,109
2011-12-05 2011-12-01 180.131 2,153,563 -17,210 0.33% 387,923,175
2011-12-01 2011-11-29 175.482 2,170,773 -6,453 0.33% 380,932,305
2011-11-29 2011-11-25 169.672 2,177,226 +215 0.33% 369,413,544
2011-11-28 2011-11-24 173.390 2,177,011 -23,448 0.33% 377,473,000
2011-11-24 2011-11-22 177.574 2,200,459 -54,211 0.34% 390,744,687
2011-11-23 2011-11-21 174.553 2,254,670 -355 0.35% 393,558,562
2011-11-17 2011-11-15 193.612 2,255,025 -23,663 0.35% 436,599,068
2011-11-16 2011-11-14 193.379 2,278,688 -10,756 0.35% 440,650,871
2011-11-15 2011-11-11 193.612 2,289,444 +8,604 0.35% 443,262,986
2011-11-11 2011-11-09 202.444 2,280,840 -17,940 0.35% 461,742,040
2011-11-10 2011-11-08 196.401 2,298,780 +4,303 0.35% 451,482,125
2011-11-09 2011-11-07 194.541 2,294,477 +114 0.35% 446,370,627
2011-11-08 2011-11-04 195.239 2,294,363 +1,033 0.35% 447,948,264
2011-11-04 2011-11-02 193.844 2,293,330 +3,226 0.35% 444,548,393
2011-11-02 2011-10-31 195.239 2,290,104 -1,936 0.35% 447,116,743
2011-11-01 2011-10-28 199.655 2,292,040 +3,872 0.35% 457,616,629
2011-10-31 2011-10-27 189.660 2,288,168 +5,163 0.35% 433,974,796
2011-10-28 2011-10-26 176.180 2,283,005 +1,506 0.35% 402,218,933
2011-10-27 2011-10-25 176.877 2,281,499 -1,183 0.35% 403,544,452
2011-10-26 2011-10-24 176.644 2,282,682 -9,250 0.35% 403,223,141
2011-10-25 2011-10-21 168.045 2,291,932 +430 0.35% 385,146,954
2011-10-12 2011-10-10 175.250 2,291,502 +4,303 0.35% 401,585,504
2011-10-11 2011-10-07 180.363 2,287,199 -23,664 0.35% 412,526,750
2011-10-10 2011-10-06 168.510 2,310,863 -70,990 0.35% 389,402,421
2011-10-06 2011-10-03 166.185 2,381,853 -17,716 0.37% 395,828,844
2011-09-28 2011-09-26 182.455 2,399,569 +28,267 0.37% 437,813,694
2011-09-27 2011-09-23 188.963 2,371,302 -947 0.36% 448,088,558
2011-09-26 2011-09-22 191.520 2,372,249 +484 0.36% 454,332,627
2011-09-23 2011-09-21 204.303 2,371,765 +2,797 0.36% 484,559,344
2011-09-22 2011-09-20 204.303 2,368,968 +5,378 0.36% 483,987,908
2011-09-20 2011-09-16 202.211 2,363,590 +2,582 0.36% 477,944,907
2011-09-19 2011-09-15 206.455 2,361,008 +2 0.36% 487,442,819
2011-09-16 2011-09-14 202.003 2,361,006 +19,296 0.36% 476,930,027
2011-09-15 2011-09-12 206.455 2,341,710 -1,067 0.36% 483,458,643
2011-09-12 2011-09-08 217.469 2,342,777 +3,414 0.36% 509,482,460
2011-09-07 2011-09-05 219.110 2,339,363 -39,045 0.36% 512,577,498
2011-09-06 2011-09-02 225.906 2,378,408 -1,707 0.37% 537,296,115
2011-08-31 2011-08-29 218.876 2,380,115 +5,547 0.37% 520,948,902
2011-08-30 2011-08-26 221.219 2,374,568 +2,774 0.37% 525,299,412
2011-08-29 2011-08-25 225.437 2,371,794 -2,134 0.37% 534,690,352
2011-08-25 2011-08-23 226.843 2,373,928 +21,337 0.37% 538,509,302
2011-08-23 2011-08-19 228.718 2,352,591 -7,041 0.36% 538,079,639
2011-08-18 2011-08-16 235.279 2,359,632 +12,801 0.37% 555,172,953
2011-08-15 2011-08-11 238.326 2,346,831 +1,067 0.36% 559,310,637
2011-08-12 2011-08-10 241.138 2,345,764 -1,237 0.36% 565,652,878
2011-08-11 2011-08-09 235.982 2,347,001 +1,280 0.36% 553,851,141
2011-08-10 2011-08-08 238.326 2,345,721 -5,437 0.36% 559,046,095
2011-08-09 2011-08-05 247.465 2,351,158 +9,601 0.36% 581,829,910
2011-08-05 2011-08-03 261.994 2,341,557 +1,174 0.36% 613,474,969
2011-08-02 2011-07-29 268.790 2,340,383 -1,024 0.36% 629,072,445
2011-08-01 2011-07-28 270.899 2,341,407 +1,280 0.36% 634,285,898
2011-07-27 2011-07-25 263.166 2,340,127 +1,067 0.36% 615,842,268
2011-07-26 2011-07-22 264.572 2,339,060 +1,494 0.36% 618,850,311
2011-07-22 2011-07-20 256.839 2,337,566 +536 0.36% 600,377,966
2011-07-21 2011-07-19 252.621 2,337,030 +1,309 0.36% 590,382,340
2011-07-15 2011-07-13 253.558 2,335,721 +125 0.36% 592,241,090
2011-07-08 2011-07-06 256.136 2,335,596 +1,066 0.36% 598,230,008
2011-07-05 2011-06-30 253.324 2,334,530 +1,067 0.36% 591,392,024
2011-07-04 2011-06-29 250.980 2,333,463 +1,518 0.36% 585,653,441
2011-06-21 2011-06-17 241.841 2,331,945 +213 0.36% 563,960,011
2011-06-20 2011-06-16 245.356 2,331,732 +1,067 0.36% 572,104,843
2011-06-17 2011-06-15 254.261 2,330,665 +1,067 0.36% 592,597,619
2011-06-16 2011-06-14 254.730 2,329,598 -4,267 0.36% 593,418,168
2011-06-10 2011-06-08 256.839 2,333,865 +1,067 0.36% 599,427,406
2011-06-09 2011-06-07 260.823 2,332,798 +2,773 0.36% 608,446,796
2011-06-08 2011-06-03 262.932 2,330,025 -5,120 0.36% 612,637,741
2011-05-31 2011-05-27 260.983 2,335,145 +26,826 0.36% 609,432,429
2011-05-26 2011-05-24 258.612 2,308,319 +20,883 0.36% 596,959,633
2011-05-25 2011-05-23 258.849 2,287,436 +20,038 0.36% 592,101,250
2011-05-17 2011-05-13 261.220 2,267,398 +2,737 0.35% 592,289,102
2011-05-16 2011-05-12 256.242 2,264,661 +2,320 0.35% 580,300,952
2011-05-13 2011-05-11 261.931 2,262,341 +422 0.35% 592,576,920
2011-05-04 2011-04-29 269.279 2,261,919 -464 0.35% 609,087,614
2011-04-29 2011-04-27 269.990 2,262,383 -27,843 0.35% 610,821,396
2011-04-27 2011-04-21 269.753 2,290,226 +80,155 0.36% 617,795,856
2011-04-19 2011-04-15 276.390 2,210,071 -506 0.35% 610,842,385
2011-04-18 2011-04-14 275.205 2,210,577 -633 0.35% 608,362,246
2011-04-12 2011-04-08 274.020 2,211,210 -28,315 0.35% 605,915,709
2011-04-11 2011-04-07 270.938 2,239,525 -1,424 0.35% 606,773,399
2011-04-08 2011-04-06 267.620 2,240,949 +14,766 0.35% 599,722,445
2011-04-07 2011-04-04 266.198 2,226,183 -388 0.35% 592,604,584
2011-04-06 2011-04-01 258.138 2,226,571 -16,875 0.35% 574,763,017
2011-04-04 2011-03-31 254.346 2,243,446 -5,837 0.35% 570,610,463
2011-03-30 2011-03-28 244.153 2,249,283 +3,539 0.35% 549,168,620
2011-03-28 2011-03-24 238.701 2,245,744 -5,367 0.35% 536,060,870
2011-03-25 2011-03-23 242.730 2,251,111 +248 0.35% 546,413,291
2011-03-24 2011-03-22 237.516 2,250,863 +2,752 0.35% 534,615,039
2011-03-23 2011-03-21 236.093 2,248,111 +10,546 0.35% 530,764,023
2011-03-22 2011-03-18 230.167 2,237,565 +8,438 0.35% 515,014,288
2011-03-21 2011-03-17 228.508 2,229,127 +13,710 0.35% 509,373,367
2011-03-18 2011-03-16 234.434 2,215,417 +383,163 0.35% 519,369,167
2011-03-17 2011-03-15 236.093 1,832,254 +4,429 0.32% 432,582,957
2011-03-14 2011-03-10 246.523 1,827,825 +13,500 0.31% 450,601,196
2011-03-10 2011-03-08 250.553 1,814,325 +1,266 0.31% 454,584,329
2011-03-08 2011-03-04 242.968 1,813,059 -10,758 0.31% 440,514,482
2011-03-07 2011-03-03 234.197 1,823,817 +9,914 0.31% 427,132,475
2011-03-04 2011-03-02 232.775 1,813,903 +31,165 0.31% 422,230,824
2011-03-03 2011-03-01 240.597 1,782,738 +17,508 0.31% 428,921,634
2011-03-02 2011-02-28 242.019 1,765,230 -2,109 0.30% 427,219,856
2011-03-01 2011-02-25 233.486 1,767,339 +7,171 0.30% 412,648,699
2011-02-25 2011-02-23 236.804 1,760,168 +5,988 0.30% 416,815,631
2011-02-21 2011-02-17 258.138 1,754,180 +53,362 0.30% 452,820,858
2011-02-18 2011-02-16 257.160 1,700,818 +204 0.30% 437,383,034
2011-02-16 2011-02-14 259.849 1,700,614 +26,998 0.30% 441,903,421
2011-02-15 2011-02-11 259.605 1,673,616 +1,022 0.30% 434,478,895
2011-02-14 2011-02-10 259.360 1,672,594 -204 0.30% 433,804,715
2011-02-11 2011-02-09 266.449 1,672,798 +8,181 0.30% 445,716,127
2011-02-08 2011-02-02 291.383 1,664,617 +1,432 0.30% 485,041,536
2011-01-25 2011-01-21 297.250 1,663,185 +1,023 0.30% 494,381,811
2011-01-21 2011-01-19 302.872 1,662,162 +13,066 0.30% 503,422,944
2011-01-19 2011-01-17 302.628 1,649,096 +4,225 0.29% 499,062,494
2011-01-18 2011-01-14 297.494 1,644,871 -1,227 0.29% 489,340,061
2011-01-17 2011-01-13 292.606 1,646,098 -1,432 0.29% 481,657,345
2011-01-13 2011-01-11 295.783 1,647,530 +819 0.29% 487,311,939
2011-01-12 2011-01-10 296.761 1,646,711 +204 0.29% 488,679,840
2011-01-11 2011-01-07 299.206 1,646,507 +1,023 0.29% 492,644,171
2011-01-06 2011-01-04 303.361 1,645,484 +1,022 0.29% 499,176,113
2011-01-05 2011-01-03 302.872 1,644,462 +1,432 0.29% 498,062,103
2010-12-28 2010-12-22 276.472 1,643,030 +1,841 0.29% 454,251,581
2010-12-23 2010-12-21 275.250 1,641,189 +1,227 0.29% 451,736,661
2010-12-21 2010-12-17 262.783 1,639,962 +1,023 0.29% 430,953,685
2010-12-10 2010-12-08 281.850 1,638,939 +205 0.29% 461,934,551
2010-12-02 2010-11-30 255.205 1,638,734 +818 0.29% 418,212,792
2010-11-26 2010-11-24 261.072 1,637,916 -23,428 0.29% 427,613,323
2010-11-24 2010-11-22 265.227 1,661,344 +1,023 0.29% 440,633,645
2010-11-23 2010-11-19 267.672 1,660,321 +4,462 0.29% 444,420,957
2010-11-18 2010-11-16 269.872 1,655,859 +1,023 0.29% 446,869,564
2010-11-15 2010-11-11 275.494 1,654,836 +779 0.29% 455,897,516
2010-11-11 2010-11-09 277.205 1,654,057 -2,046 0.29% 458,513,235
2010-11-10 2010-11-08 290.405 1,656,103 +1,023 0.29% 480,941,368
2010-10-28 2010-10-26 258.138 1,655,080 +1,023 0.29% 427,239,363
2010-10-27 2010-10-25 258.138 1,654,057 -409 0.29% 426,975,287
2010-10-25 2010-10-21 252.271 1,654,466 -8,925 0.29% 417,374,482
2010-10-19 2010-10-15 259.849 1,663,391 +441 0.30% 432,231,050
2010-10-15 2010-10-13 261.805 1,662,950 -1,432 0.30% 435,368,508
2010-10-12 2010-10-08 261.072 1,664,382 -2,250 0.30% 434,522,843
2010-10-11 2010-10-07 260.094 1,666,632 -3,068 0.30% 433,480,628
2010-10-08 2010-10-06 252.760 1,669,700 -1,023 0.30% 422,033,898
2010-10-05 2010-09-30 243.960 1,670,723 +409 0.30% 407,589,833
2010-10-04 2010-09-29 242.982 1,670,314 -1,431 0.30% 405,856,827
2010-09-29 2010-09-27 246.405 1,671,745 -205 0.30% 411,925,725
2010-09-27 2010-09-22 248.116 1,671,950 -237,701 0.30% 414,837,184
2010-09-20 2010-09-16 227.827 1,909,651 -1,227 0.34% 435,069,127
2010-09-17 2010-09-15 233.511 1,910,878 -2,250 0.34% 446,211,415
2010-09-16 2010-09-14 229.077 1,913,128 +14,530 0.34% 438,254,470
2010-09-13 2010-09-09 222.919 1,898,598 +203 0.34% 423,234,417
2010-09-10 2010-09-08 218.732 1,898,395 -8,119 0.34% 415,239,754
2010-09-08 2010-09-06 218.978 1,906,514 +114,250 0.34% 417,485,252
2010-09-07 2010-09-03 212.574 1,792,264 +114,958 0.32% 380,988,753
2010-09-06 2010-09-02 208.387 1,677,306 +113,674 0.30% 349,528,056
2010-09-02 2010-08-31 206.170 1,563,632 -406 0.28% 322,373,538
2010-08-30 2010-08-26 204.938 1,564,038 -406 0.28% 320,530,975
2010-08-24 2010-08-20 205.184 1,564,444 -4,927 0.28% 320,999,534
2010-08-17 2010-08-13 209.864 1,569,371 +8,120 0.28% 329,355,254
2010-08-16 2010-08-12 211.342 1,561,251 -259 0.28% 329,958,557
2010-08-13 2010-08-11 215.776 1,561,510 -24,358 0.28% 336,936,651
2010-08-11 2010-08-09 214.052 1,585,868 +5,523 0.28% 339,458,111
2010-08-09 2010-08-05 211.835 1,580,345 -8,561 0.28% 334,772,470
2010-08-05 2010-08-03 211.342 1,588,906 +24,359 0.28% 335,803,231
2010-08-03 2010-07-30 209.372 1,564,547 -203 0.28% 327,572,110
2010-08-02 2010-07-29 209.618 1,564,750 -15,022 0.28% 328,000,041
2010-07-29 2010-07-27 211.096 1,579,772 +15,807 0.28% 333,483,701
2010-07-26 2010-07-22 205.184 1,563,965 +1,015 0.28% 320,901,250
2010-07-23 2010-07-21 200.504 1,562,950 -15,021 0.28% 313,378,262
2010-07-21 2010-07-19 197.056 1,577,971 -203 0.28% 310,948,440
2010-07-20 2010-07-16 199.026 1,578,174 +141 0.28% 314,098,327
2010-07-14 2010-07-12 201.243 1,578,033 +2,436 0.28% 317,568,572
2010-07-12 2010-07-08 197.056 1,575,597 +203 0.28% 310,480,630
2010-06-28 2010-06-24 198.041 1,575,394 +81 0.28% 311,992,830
2010-06-24 2010-06-22 199.765 1,575,313 -1,421 0.28% 314,693,005
2010-06-23 2010-06-21 203.214 1,576,734 +15,021 0.28% 320,414,203
2010-06-18 2010-06-15 191.637 1,561,713 +1,015 0.28% 299,281,727
2010-06-17 2010-06-14 192.868 1,560,698 +16,848 0.28% 301,009,370
2010-06-15 2010-06-11 189.174 1,543,850 +1,421 0.28% 292,055,709
2010-06-14 2010-06-10 185.971 1,542,429 +1,624 0.28% 286,847,792
2010-06-11 2010-06-09 186.218 1,540,805 +1,624 0.28% 286,925,306
2010-06-09 2010-06-07 184.986 1,539,181 -186,749 0.28% 284,727,234
2010-06-08 2010-06-04 186.957 1,725,930 -7,361 0.31% 322,674,267
2010-06-04 2010-06-02 184.986 1,733,291 +9,135 0.31% 320,634,904
2010-06-03 2010-06-01 191.887 1,724,156 +13,194 0.31% 330,843,925
2010-06-02 2010-05-31 194.393 1,710,962 +28,719 0.31% 332,598,221
2010-06-01 2010-05-28 193.140 1,682,243 +200 0.31% 324,908,404
2010-05-28 2010-05-26 178.360 1,682,043 +9,240 0.31% 300,009,443
2010-05-26 2010-05-24 183.871 1,672,803 +998 0.30% 307,580,427
2010-05-20 2010-05-18 190.134 1,671,805 -200 0.30% 317,866,846
2010-05-17 2010-05-13 199.904 1,672,005 -399 0.30% 334,239,905
2010-05-12 2010-05-10 200.405 1,672,404 -599 0.30% 335,157,561
2010-05-07 2010-05-05 205.164 1,673,003 +9,648 0.30% 343,240,446
2010-05-03 2010-04-29 213.681 1,663,355 +13,915 0.30% 355,428,146
2010-04-30 2010-04-28 214.182 1,649,440 +1,364 0.30% 353,281,157
2010-04-28 2010-04-26 220.195 1,648,076 +274 0.30% 362,897,475
2010-04-27 2010-04-23 215.686 1,647,802 -200 0.30% 355,407,030
2010-04-23 2010-04-21 217.940 1,648,002 -200 0.30% 359,165,674
2010-04-20 2010-04-16 226.457 1,648,202 -399 0.30% 373,247,325
2010-04-16 2010-04-14 232.970 1,648,601 +812 0.30% 384,075,270
2010-04-13 2010-04-09 231.718 1,647,789 -998 0.30% 381,822,194
2010-04-12 2010-04-08 227.960 1,648,787 +399 0.30% 375,857,987
2010-04-01 2010-03-30 228.211 1,648,388 -18,163 0.30% 376,179,962
2010-03-24 2010-03-22 216.688 1,666,551 +4,391 0.30% 361,120,840
2010-03-23 2010-03-19 218.942 1,662,160 +13,972 0.30% 363,916,792
2010-03-22 2010-03-18 216.688 1,648,188 +199 0.30% 357,141,807
2010-03-18 2010-03-16 210.926 1,647,989 -998 0.30% 347,603,577
2010-03-17 2010-03-15 209.924 1,648,987 -199 0.30% 346,161,757
2010-03-11 2010-03-09 204.413 1,649,186 -399 0.30% 337,114,657
2010-03-10 2010-03-08 206.918 1,649,585 -200 0.30% 341,328,524
2010-03-09 2010-03-05 204.914 1,649,785 -17,564 0.30% 338,063,661
2010-03-08 2010-03-04 204.162 1,667,349 +199 0.30% 340,409,725
2010-03-05 2010-03-03 203.661 1,667,150 -199 0.30% 339,533,835
2010-03-02 2010-02-26 200.405 1,667,349 -200 0.30% 334,144,515
2010-02-26 2010-02-24 198.150 1,667,549 -399 0.30% 330,425,019
2010-02-25 2010-02-23 201.407 1,667,948 +748 0.30% 335,935,880
2010-02-24 2010-02-22 196.146 1,667,200 +200 0.30% 327,014,719
2010-02-23 2010-02-19 197.900 1,667,000 -399 0.30% 329,898,642
2010-02-19 2010-02-17 204.914 1,667,399 +1,796 0.30% 341,673,013
2010-02-17 2010-02-11 194.894 1,665,603 -1,996 0.30% 324,615,257
2010-02-11 2010-02-09 191.136 1,667,599 -200 0.30% 318,738,115
2010-02-09 2010-02-05 185.374 1,667,799 +1,597 0.30% 309,167,095
2010-02-08 2010-02-04 194.142 1,666,202 -938 0.30% 323,479,818
2010-02-05 2010-02-03 199.403 1,667,140 +4,892 0.30% 332,432,118
2010-02-03 2010-02-01 196.647 1,662,248 +199 0.30% 326,876,209
2010-02-02 2010-01-29 193.391 1,662,049 +200 0.30% 321,424,488
2010-01-29 2010-01-27 191.887 1,661,849 +10,179 0.30% 318,887,992
2010-01-28 2010-01-26 191.386 1,651,670 -199 0.30% 316,107,264
2010-01-25 2010-01-21 194.643 1,651,869 -799 0.30% 321,524,786
2010-01-22 2010-01-20 201.407 1,652,668 +200 0.30% 332,858,386
2010-01-21 2010-01-19 204.663 1,652,468 +235 0.30% 338,199,492
2010-01-20 2010-01-18 206.918 1,652,233 -1,996 0.30% 341,876,442
2010-01-19 2010-01-15 209.423 1,654,229 +200 0.30% 346,433,390
2010-01-18 2010-01-14 214.433 1,654,029 +800 0.30% 354,678,384
2010-01-14 2010-01-12 227.459 1,653,229 +200 0.30% 376,042,300
2010-01-13 2010-01-11 227.459 1,653,029 +454 0.30% 375,996,808
2010-01-12 2010-01-08 227.960 1,652,575 +1,198 0.30% 376,721,501
2010-01-11 2010-01-07 230.716 1,651,377 +2,246 0.30% 380,998,879
2010-01-05 2009-12-31 224.203 1,649,131 -10,180 0.30% 369,739,651
2009-12-30 2009-12-28 216.938 1,659,311 -199 0.30% 359,967,690
2009-12-29 2009-12-24 216.187 1,659,510 +3,792 0.30% 358,763,710
2009-12-28 2009-12-22 206.918 1,655,718 +199 0.30% 342,597,551
2009-12-23 2009-12-21 204.663 1,655,519 +1,996 0.30% 338,823,920
2009-12-22 2009-12-18 220.946 1,653,523 +400 0.30% 365,339,527
2009-12-21 2009-12-17 207.168 1,653,123 -6,387 0.30% 342,474,716
2009-12-18 2009-12-16 204.663 1,659,510 -20,330 0.30% 339,640,731
2009-12-14 2009-12-10 202.910 1,679,840 -199 0.31% 340,855,867
2009-12-11 2009-12-09 203.661 1,680,039 -200 0.31% 342,158,825
2009-12-10 2009-12-08 207.419 1,680,239 +20 0.31% 348,513,202
2009-12-09 2009-12-07 210.675 1,680,219 +200 0.31% 353,980,814
2009-12-08 2009-12-04 212.930 1,680,019 +4,990 0.31% 357,726,370
2009-12-07 2009-12-03 216.938 1,675,029 -200 0.30% 363,377,522
2009-12-01 2009-11-27 200.906 1,675,229 -199 0.30% 336,563,013
2009-11-30 2009-11-26 211.928 1,675,428 +199 0.30% 355,069,991
2009-11-26 2009-11-24 205.415 1,675,229 +200 0.30% 344,116,797
2009-11-25 2009-11-23 205.415 1,675,029 +998 0.30% 344,075,714
2009-11-24 2009-11-20 202.659 1,674,031 +23,000 0.30% 339,257,810
2009-11-23 2009-11-19 207.920 1,651,031 +200 0.30% 343,282,099
2009-11-19 2009-11-17 206.667 1,650,831 +6,187 0.30% 341,172,801
2009-11-16 2009-11-12 210.425 1,644,644 -200 0.30% 346,074,044
2009-11-13 2009-11-11 218.441 1,644,844 +389 0.30% 359,301,505
2009-11-10 2009-11-06 210.675 1,644,455 -199 0.30% 346,446,219
2009-11-09 2009-11-05 208.421 1,644,654 +4,990 0.30% 342,780,185
2009-11-06 2009-11-04 211.427 1,639,664 +10,379 0.30% 346,669,109
2009-11-05 2009-11-03 209.172 1,629,285 +199 0.30% 340,801,401
2009-11-04 2009-11-02 212.930 1,629,086 -5,988 0.30% 346,881,209
2009-11-02 2009-10-29 207.920 1,635,074 +200 0.30% 339,964,322
2009-10-30 2009-10-28 215.686 1,634,874 -200 0.30% 352,618,647
2009-10-29 2009-10-27 213.431 1,635,074 +997 0.30% 348,975,424
2009-10-28 2009-10-23 212.679 1,634,077 -1,198 0.30% 347,534,596
2009-10-27 2009-10-22 206.918 1,635,275 -199 0.30% 338,367,530
2009-10-22 2009-10-20 198.651 1,635,474 +199 0.30% 324,888,746
2009-10-19 2009-10-15 200.906 1,635,275 +1,572 0.30% 328,536,028
2009-10-16 2009-10-14 202.910 1,633,703 +200 0.30% 331,494,221
2009-10-15 2009-10-13 202.158 1,633,503 -6,736 0.30% 330,226,033
2009-10-09 2009-10-07 202.158 1,640,239 -2,196 0.30% 331,587,771
2009-10-05 2009-09-30 206.166 1,642,435 -1,996 0.30% 338,614,743
2009-10-02 2009-09-29 199.653 1,644,431 -80 0.30% 328,315,823
2009-09-30 2009-09-28 196.397 1,644,511 +200 0.30% 322,976,320
2009-09-29 2009-09-25 201.908 1,644,311 +200 0.30% 331,999,050
2009-09-28 2009-09-24 199.904 1,644,111 -642 0.30% 328,663,793
2009-09-23 2009-09-21 198.150 1,644,753 -599 0.30% 325,907,990
2009-09-22 2009-09-18 196.898 1,645,352 +399 0.30% 323,965,830
2009-09-17 2009-09-15 195.149 1,644,953 +14,823 0.30% 321,010,998
2009-09-15 2009-09-11 195.149 1,630,130 -9,494 0.30% 318,118,304
2009-09-11 2009-09-09 187.060 1,639,624 -594 0.30% 306,708,001
2009-09-08 2009-09-04 178.971 1,640,218 -791 0.30% 293,551,261
2009-09-02 2009-08-31 175.685 1,641,009 +594 0.30% 288,300,162
2009-09-01 2009-08-28 178.465 1,640,415 +395 0.30% 292,757,177
2009-08-31 2009-08-27 181.499 1,640,020 -7,740 0.30% 297,661,528
2009-08-28 2009-08-26 170.376 1,647,760 +19,780 0.30% 280,739,144
2009-08-26 2009-08-24 176.443 1,627,980 +198 0.30% 287,245,746
2009-08-25 2009-08-21 167.596 1,627,782 +395 0.30% 272,809,122
2009-08-24 2009-08-20 169.871 1,627,387 +21,565 0.30% 276,445,315
2009-08-19 2009-08-17 168.101 1,605,822 -117,021 0.29% 269,940,574
2009-08-17 2009-08-13 174.674 1,722,843 -2,770 0.32% 300,935,116
2009-08-14 2009-08-12 172.399 1,725,613 -395 0.32% 297,493,100
2009-08-13 2009-08-11 176.696 1,726,008 -198 0.32% 304,978,412
2009-08-11 2009-08-07 172.651 1,726,206 -198 0.32% 298,031,689
2009-08-07 2009-08-05 186.302 1,726,404 +396 0.32% 321,631,843
2009-08-05 2009-08-03 190.346 1,726,008 -198 0.32% 328,538,976
2009-08-04 2009-07-31 184.279 1,726,206 +1,187 0.32% 318,104,101
2009-08-03 2009-07-30 181.752 1,725,019 -8,506 0.32% 313,524,794
2009-07-30 2009-07-28 185.038 1,733,525 -197 0.32% 320,767,463
2009-07-29 2009-07-27 175.937 1,733,722 -198 0.32% 305,026,673
2009-07-28 2009-07-24 174.926 1,733,920 +5,856 0.32% 303,308,282
2009-07-27 2009-07-23 180.235 1,728,064 +989 0.32% 311,457,269
2009-07-24 2009-07-22 169.871 1,727,075 +989 0.32% 293,379,382
2009-07-23 2009-07-21 180.488 1,726,086 -19,384 0.32% 311,537,091
2009-07-22 2009-07-20 175.432 1,745,470 +3,165 0.32% 306,211,134
2009-07-16 2009-07-14 151.670 1,742,305 +989 0.32% 264,255,814
2009-07-14 2009-07-10 147.120 1,741,316 +7,912 0.32% 256,182,638
2009-07-09 2009-07-07 152.176 1,733,404 +5,934 0.32% 263,782,150
2009-07-08 2009-07-06 152.934 1,727,470 +23,538 0.32% 264,189,168
2009-07-07 2009-07-03 155.715 1,703,932 -791 0.31% 265,327,393
2009-06-30 2009-06-26 160.265 1,704,723 +169 0.31% 273,207,236
2009-06-23 2009-06-19 142.064 1,704,554 +989 0.31% 242,156,537
2009-06-22 2009-06-18 141.053 1,703,565 +198 0.31% 240,293,502
2009-06-19 2009-06-17 138.020 1,703,367 +1,384 0.31% 235,098,572
2009-06-10 2009-06-08 152.176 1,701,983 +99 0.31% 259,000,634
2009-06-09 2009-06-05 161.276 1,701,884 +1,978 0.31% 274,473,078
2009-06-03 2009-06-01 157.990 1,699,906 -593 0.31% 268,567,862
2009-06-01 2009-05-27 156.202 1,700,499 +593 0.31% 265,622,031
2009-05-29 2009-05-26 147.738 1,699,906 +30,114 0.31% 251,141,110
2009-05-27 2009-05-25 145.173 1,669,792 +2,437 0.31% 242,409,272
2009-05-19 2009-05-15 135.683 1,667,355 -195 0.31% 226,232,069
2009-05-14 2009-05-12 133.888 1,667,550 +438 0.31% 223,264,558
2009-05-13 2009-05-11 130.810 1,667,112 +1,713 0.31% 218,074,745
2009-05-12 2009-05-08 138.248 1,665,399 +585 0.31% 230,238,255
2009-05-07 2009-05-05 139.018 1,664,814 -195 0.31% 231,438,404
2009-05-06 2009-05-04 135.940 1,665,009 -390 0.31% 226,340,815
2009-05-04 2009-04-29 124.654 1,665,399 -390 0.31% 207,598,872
2009-04-28 2009-04-24 122.346 1,665,789 -195 0.31% 203,802,163
2009-04-27 2009-04-23 121.063 1,665,984 +292,409 0.31% 201,689,479
2009-04-24 2009-04-22 121.063 1,373,575 +291,629 0.26% 166,289,488
2009-04-23 2009-04-21 120.807 1,081,946 +292,409 0.20% 130,706,418
2009-04-22 2009-04-20 124.911 789,537 +292,604 0.15% 98,621,560
2009-04-20 2009-04-16 111.317 496,933 -584 0.09% 55,316,920
2009-04-16 2009-04-14 115.420 497,517 +389 0.09% 57,423,659
2009-04-08 2009-04-06 112.599 497,128 +903 0.09% 55,976,168
2009-04-06 2009-04-02 108.752 496,225 -8,773 0.09% 53,965,340
2009-04-01 2009-03-30 101.570 504,998 +4,662 0.09% 51,292,665
2009-03-30 2009-03-26 104.648 500,336 +3,684 0.09% 52,359,120
2009-03-24 2009-03-20 88.233 496,652 +2,144 0.09% 43,820,876
2009-03-23 2009-03-19 91.926 494,508 +195,329 0.09% 45,458,148
2009-03-19 2009-03-17 88.335 299,179 +63,356 0.06% 26,428,023
2009-03-18 2009-03-16 87.822 235,823 -11,599 0.04% 20,710,488
2009-03-17 2009-03-13 84.642 247,422 +974 0.05% 20,942,218
2009-03-16 2009-03-12 82.077 246,448 +7,018 0.05% 20,227,662
2009-03-13 2009-03-11 82.795 239,430 +40,546 0.04% 19,823,599
2009-03-11 2009-03-09 77.973 198,884 +55,706 0.04% 15,507,574
2009-03-10 2009-03-06 79.820 143,178 +57,681 0.03% 11,428,423
2009-03-09 2009-03-05 82.692 85,497 +28,419 0.02% 7,069,950
2009-03-06 2009-03-04 86.181 57,078 +259 0.01% 4,919,018
2009-03-05 2009-03-03 81.769 56,819 -1,365 0.01% 4,646,033
2009-03-03 2009-02-27 84.539 58,184 -167,258 0.01% 4,918,823
2009-03-02 2009-02-26 85.770 225,442 -3,899 0.04% 19,336,217
2009-02-25 2009-02-23 90.592 229,341 +1,755 0.04% 20,776,520
2009-02-23 2009-02-19 88.746 227,586 +124 0.04% 20,197,242
2009-02-19 2009-02-17 86.078 227,462 -974 0.04% 19,579,483
2009-02-13 2009-02-11 86.694 228,436 +3,898 0.04% 19,803,943
2009-02-09 2009-02-05 90.592 224,538 +167,453 0.04% 20,341,406
2009-02-03 2009-01-30 100.031 57,085 -974 0.01% 5,710,275
2009-02-02 2009-01-29 95.619 58,059 -10,722 0.01% 5,551,571
2009-01-22 2009-01-20 95.927 68,781 +1,365 0.01% 6,597,973
2009-01-21 2009-01-19 97.466 67,416 -1,346 0.01% 6,570,781
2009-01-20 2009-01-16 97.569 68,762 +208 0.01% 6,709,025
2009-01-15 2009-01-13 98.492 68,554 -1,949 0.01% 6,752,031
2009-01-09 2009-01-07 115.164 70,503 +9,294 0.01% 8,119,408
2009-01-06 2009-01-02 112.856 61,209 +195 0.01% 6,907,778
2009-01-02 2008-12-29 109.008 61,014 -10,965 0.01% 6,651,029
2008-12-29 2008-12-22 112.856 71,979 -30,216 0.01% 8,123,233
2008-12-23 2008-12-19 109.265 102,195 -68,423 0.02% 11,166,310
2008-12-11 2008-12-09 99.416 170,618 -38,988 0.03% 16,962,077
2008-12-10 2008-12-08 101.467 209,606 -38,793 0.04% 21,268,184
2008-12-09 2008-12-05 89.156 248,399 +98,249 0.05% 22,146,241
2008-12-08 2008-12-04 87.720 150,150 -1,169 0.03% 13,171,094
2008-12-05 2008-12-03 86.181 151,319 +38,988 0.03% 13,040,768
2008-12-04 2008-12-02 85.668 112,331 +30,215 0.02% 9,623,134
2008-12-03 2008-12-01 95.927 82,116 +1,950 0.02% 7,877,163
2008-12-02 2008-11-28 94.388 80,166 +974 0.01% 7,566,734
2008-11-24 2008-11-20 71.612 79,192 -11,696 0.01% 5,671,098
2008-11-19 2008-11-17 87.207 90,888 +975 0.02% 7,926,033
2008-11-18 2008-11-14 85.257 89,913 +779 0.02% 7,665,737
2008-11-17 2008-11-13 78.281 89,134 +975 0.02% 6,977,476
2008-11-14 2008-11-12 81.666 88,159 +975 0.02% 7,199,629
2008-11-12 2008-11-10 88.540 87,184 +390 0.02% 7,719,301
2008-11-11 2008-11-07 87.207 86,794 -195 0.02% 7,569,009
2008-11-07 2008-11-05 88.951 86,989 -1,195 0.02% 7,737,735
2008-11-06 2008-11-04 82.179 88,184 +1,755 0.02% 7,246,908
2008-11-05 2008-11-03 79.512 86,429 -2,437 0.02% 6,872,134
2008-10-31 2008-10-29 67.098 88,866 -443 0.02% 5,962,711
2008-10-30 2008-10-28 67.200 89,309 +780 0.02% 6,001,598
2008-10-24 2008-10-22 81.051 88,529 -3,314 0.02% 7,175,350
2008-10-23 2008-10-21 88.233 91,843 +1,097 0.02% 8,103,543
2008-10-22 2008-10-20 89.771 90,746 +389 0.02% 8,146,404
2008-10-21 2008-10-17 84.129 90,357 +390 0.02% 7,601,618
2008-10-17 2008-10-15 94.901 89,967 +390 0.02% 8,537,985
2008-10-15 2008-10-13 92.542 89,577 -51,012 0.02% 8,289,598
2008-10-13 2008-10-09 91.105 140,589 -2,653 0.03% 12,808,395
2008-10-10 2008-10-08 88.233 143,242 +4,445 0.03% 12,638,608
2008-10-08 2008-10-03 105.161 138,797 -1,169 0.03% 14,596,017
2008-10-02 2008-09-29 110.804 139,966 -185 0.03% 15,508,747
2008-09-30 2008-09-26 117.985 140,151 +2,144 0.03% 16,535,771
2008-09-29 2008-09-25 124.654 138,007 -585 0.03% 17,203,143
2008-09-26 2008-09-24 128.245 138,592 +38,013 0.03% 17,773,730
2008-09-24 2008-09-22 135.683 100,579 -584 0.02% 13,646,881
2008-09-23 2008-09-19 136.966 101,163 +19,299 0.02% 13,855,857
2008-09-18 2008-09-16 139.647 81,864 +1,120 0.02% 11,432,032
2008-09-16 2008-09-11 139.127 80,744 -192 0.02% 11,233,633
2008-09-10 2008-09-08 148.748 80,936 -38,839 0.02% 12,039,098
2008-09-09 2008-09-05 140.167 119,775 -2,692 0.02% 16,788,471
2008-09-08 2008-09-04 140.687 122,467 -1,922 0.02% 17,229,495
2008-09-05 2008-09-03 145.368 124,389 +1,730 0.02% 18,082,146
2008-09-02 2008-08-29 148.228 122,659 +19,343 0.02% 18,181,532
2008-09-01 2008-08-28 148.228 103,316 +4,037 0.02% 15,314,352
2008-08-27 2008-08-25 161.751 99,279 -19,035 0.02% 16,058,463
2008-08-19 2008-08-15 168.512 118,314 +193 0.02% 19,937,346
2008-08-12 2008-08-08 172.673 118,121 -577 0.02% 20,396,300
2008-08-11 2008-08-07 174.233 118,698 -385 0.02% 20,681,136
2008-08-07 2008-08-04 171.373 119,083 +577 0.02% 20,407,574
2008-08-05 2008-08-01 176.314 118,506 +1,538 0.02% 20,894,223
2008-07-31 2008-07-29 172.933 116,968 +19,227 0.02% 20,227,626
2008-07-28 2008-07-24 182.555 97,741 -66,333 0.02% 17,843,091
2008-07-25 2008-07-23 183.855 164,074 +2,692 0.03% 30,165,837
2008-07-23 2008-07-21 174.493 161,382 -1,923 0.03% 28,160,075
2008-07-22 2008-07-18 166.952 163,305 -30,187 0.03% 27,264,071
2008-07-21 2008-07-17 164.871 193,492 -31,336 0.04% 31,901,306
2008-07-18 2008-07-16 163.311 224,828 -156,701 0.04% 36,716,920
2008-07-17 2008-07-15 162.271 381,529 -57,681 0.07% 61,911,074
2008-07-15 2008-07-11 169.292 439,210 +19,227 0.08% 74,354,868
2008-07-11 2008-07-09 167.472 419,983 -1,923 0.08% 70,335,370
2008-07-09 2008-07-07 169.552 421,906 +2,830 0.08% 71,535,150
2008-07-08 2008-07-04 164.871 419,076 +40,184 0.08% 69,093,667
2008-07-07 2008-07-03 167.732 378,892 -42,299 0.07% 63,552,311
2008-07-04 2008-07-02 167.992 421,191 +384 0.08% 70,756,737
2008-07-03 2008-06-30 169.812 420,807 -769 0.08% 71,458,243
2008-07-02 2008-06-27 169.032 421,576 +15,382 0.08% 71,259,937
2008-06-27 2008-06-25 172.153 406,194 +47,683 0.08% 69,927,450
2008-06-26 2008-06-24 178.394 358,511 +28,841 0.07% 63,956,221
2008-06-25 2008-06-23 184.115 329,670 +576 0.06% 60,697,231
2008-06-23 2008-06-19 180.995 329,094 -4,422 0.06% 59,564,212
2008-06-20 2008-06-18 185.935 333,516 -8,075 0.06% 62,012,453
2008-06-18 2008-06-16 188.536 341,591 -37,820 0.06% 64,402,188
2008-06-17 2008-06-13 184.635 379,411 +7,691 0.07% 70,052,633
2008-06-16 2008-06-12 187.756 371,720 +19,227 0.07% 69,792,591
2008-06-13 2008-06-11 192.177 352,493 +49,414 0.07% 67,740,926
2008-06-12 2008-06-10 197.898 303,079 +13,843 0.06% 59,978,652
2008-06-10 2008-06-05 202.839 289,236 -961 0.05% 58,668,252
2008-06-03 2008-05-30 202.839 290,197 -1,346 0.05% 58,863,180
2008-05-26 2008-05-22 197.118 291,543 +91 0.06% 57,468,256
2008-05-23 2008-05-21 199.198 291,452 +10,575 0.06% 58,056,655
2008-05-22 2008-05-20 201.538 280,877 +17,684 0.05% 56,607,513
2008-05-21 2008-05-19 203.619 263,193 +18,843 0.05% 53,591,053
2008-05-20 2008-05-16 206.739 244,350 +42,299 0.05% 50,516,781
2008-05-19 2008-05-15 213.214 202,051 +48,068 0.04% 43,080,055
2008-05-16 2008-05-14 216.894 153,983 +1,671 0.03% 33,398,051
2008-05-14 2008-05-09 220.575 152,312 +333 0.03% 33,596,225
2008-05-09 2008-05-07 220.575 151,979 +1,141 0.03% 33,522,773
2008-05-08 2008-05-06 216.369 150,838 -1,902 0.03% 32,636,606
2008-05-07 2008-05-05 211.899 152,740 -329 0.03% 32,365,493
2008-05-06 2008-05-02 208.744 153,069 +2,473 0.03% 31,952,301
2008-05-02 2008-04-29 209.796 150,596 -350 0.03% 31,594,444
2008-04-30 2008-04-28 205.853 150,946 +951 0.03% 31,072,612
2008-04-28 2008-04-24 207.956 149,995 -571 0.03% 31,192,319
2008-04-24 2008-04-22 208.219 150,566 +761 0.03% 31,350,646
2008-04-18 2008-04-16 193.759 149,805 -381 0.03% 29,026,067
2008-04-16 2008-04-14 189.290 150,186 -380 0.03% 28,428,657
2008-04-15 2008-04-11 191.656 150,566 -2,472 0.03% 28,856,844
2008-04-14 2008-04-10 191.130 153,038 -381 0.03% 29,250,149
2008-04-11 2008-04-09 189.815 153,419 +8,711 0.03% 29,121,299
2008-04-09 2008-04-07 196.388 144,708 +380 0.03% 28,418,918
2008-04-08 2008-04-03 193.759 144,328 +190 0.03% 27,964,849
2008-04-07 2008-04-02 192.182 144,138 +190 0.03% 27,700,669
2008-04-03 2008-04-01 192.970 143,948 +381 0.03% 27,777,688
2008-04-02 2008-03-31 192.707 143,567 -571 0.03% 27,666,422
2008-03-31 2008-03-27 194.285 144,138 +308 0.03% 28,003,823
2008-03-28 2008-03-26 199.543 143,830 +571 0.03% 28,700,248
2008-03-27 2008-03-25 198.491 143,259 +380 0.03% 28,435,657
2008-03-26 2008-03-20 190.867 142,879 -5,909 0.03% 27,270,897
2008-03-25 2008-03-19 187.449 148,788 -1,914 0.03% 27,890,213
2008-03-20 2008-03-18 184.032 150,702 -4,651 0.03% 27,733,932
2008-03-19 2008-03-17 175.356 155,353 +4,304 0.03% 27,242,055
2008-03-18 2008-03-14 183.243 151,049 +570 0.03% 27,678,658
2008-03-14 2008-03-12 195.862 150,479 -6,276 0.03% 29,473,151
2008-03-12 2008-03-10 192.970 156,755 -10,079 0.03% 30,249,058
2008-03-11 2008-03-07 193.496 166,834 -951 0.03% 32,281,728
2008-03-10 2008-03-06 209.533 167,785 -17,117 0.03% 35,156,517
2008-03-07 2008-03-05 209.270 184,902 -4,755 0.04% 38,694,485
2008-03-06 2008-03-04 206.115 189,657 -23,392 0.04% 39,091,230
2008-03-03 2008-02-28 219.523 213,049 -71 0.04% 46,769,246
2008-02-29 2008-02-27 214.265 213,120 -4,945 0.04% 45,664,237
2008-02-28 2008-02-26 211.111 218,065 -9,129 0.04% 46,035,822
2008-02-27 2008-02-25 198.228 227,194 +5,019 0.04% 45,036,289
2008-02-26 2008-02-22 207.693 222,175 +647 0.04% 46,144,152
2008-02-25 2008-02-21 216.894 221,528 -951 0.04% 48,048,183
2008-02-22 2008-02-20 218.998 222,479 -36,782 0.04% 48,722,371
2008-02-21 2008-02-19 219.523 259,261 -10,650 0.05% 56,913,863
2008-02-13 2008-02-11 210.585 269,911 -1,902 0.05% 56,839,139
2008-02-12 2008-02-06 213.214 271,813 -4,184 0.05% 57,954,274
2008-02-05 2008-02-01 214.528 275,997 -594 0.05% 59,209,162
2008-02-04 2008-01-31 218.209 276,591 +19,018 0.05% 60,354,621
2008-01-31 2008-01-29 224.781 257,573 +5,338 0.05% 57,897,638
2008-01-30 2008-01-28 220.049 252,235 +161 0.05% 55,504,117
2008-01-29 2008-01-25 224.781 252,074 +951 0.05% 56,661,564
2008-01-25 2008-01-23 218.735 251,123 -1,433 0.05% 54,929,318
2008-01-24 2008-01-22 188.764 252,556 -1,355 0.05% 47,673,444
2008-01-23 2008-01-21 210.059 253,911 +12,184 0.05% 53,336,276
2008-01-22 2008-01-18 223.730 241,727 +19,191 0.05% 54,081,548
2008-01-21 2008-01-17 227.410 222,536 +19,016 0.04% 50,607,022
2008-01-18 2008-01-16 231.354 203,520 -132 0.04% 47,085,172
2008-01-10 2008-01-08 236.612 203,652 -10,841 0.04% 48,186,522
2008-01-09 2008-01-07 237.401 214,493 +381 0.05% 50,920,806
2008-01-08 2008-01-04 232.406 214,112 +1,331 0.05% 49,760,836
2008-01-07 2008-01-03 215.054 212,781 +380 0.05% 45,759,423
2008-01-04 2008-01-02 215.843 212,401 +7,608 0.05% 45,845,225
2008-01-03 2007-12-31 214.791 204,793 +37,509 0.04% 43,987,731
2008-01-02 2007-12-27 211.636 167,284 -758 0.04% 35,403,376
2007-12-28 2007-12-24 222.152 168,042 +8,844 0.04% 37,330,942
2007-12-27 2007-12-20 216.894 159,198 +6,281 0.03% 34,529,155
2007-12-21 2007-12-19 223.993 152,917 -380 0.03% 34,252,301
2007-12-20 2007-12-18 214.265 153,297 +1,521 0.03% 32,846,240
2007-12-19 2007-12-17 206.115 151,776 +28,718 0.03% 31,283,372
2007-12-18 2007-12-14 227.148 123,058 +29,216 0.03% 27,952,328
2007-12-17 2007-12-13 228.725 93,842 +20,160 0.02% 21,464,012
2007-12-14 2007-12-12 250.123 73,682 +3,497 0.02% 18,429,575
2007-12-13 2007-12-11 251.490 70,185 +14,757 0.02% 17,650,822
2007-12-12 2007-12-10 246.023 55,428 +9,400 0.01% 13,636,551
2007-12-11 2007-12-07 241.376 46,028 +8,413 0.01% 11,110,040
2007-12-10 2007-12-06 257.777 37,615 -2,560 0.01% 9,696,290
2007-12-07 2007-12-05 256.957 40,175 +4,573 0.01% 10,323,253
2007-12-06 2007-12-04 250.123 35,602 +7,599 0.01% 8,904,885
2007-12-05 2007-12-03 249.303 28,003 -6,951 0.01% 6,981,234
2007-12-04 2007-11-30 250.943 34,954 -29,997 0.01% 8,771,470
2007-12-03 2007-11-29 233.995 64,951 +29,266 0.01% 15,198,209
2007-11-30 2007-11-28 221.694 35,685 -1,829 0.01% 7,911,145
2007-11-27 2007-11-23 207.206 37,514 +4,938 0.01% 7,773,120
2007-11-22 2007-11-20 224.154 32,576 +3,658 0.01% 7,302,044
2007-11-21 2007-11-19 222.241 28,918 +1,882 0.01% 6,426,753
2007-11-20 2007-11-16 215.680 27,036 +5,011 0.01% 5,831,124
2007-11-09 2007-11-07 245.203 22,025 -1,829 0.00% 5,400,590
2007-11-06 2007-11-02 246.023 23,854 -1,646 0.01% 5,868,627
2007-11-05 2007-11-01 256.410 25,500 +26 0.01% 6,538,465
2007-11-02 2007-10-31 253.130 25,474 +734 0.01% 6,448,236
2007-10-31 2007-10-29 256.137 24,740 -16,637 0.01% 6,336,831
2007-10-30 2007-10-26 237.002 41,377 +5,488 0.01% 9,806,430
2007-10-23 2007-10-18 220.600 35,889 +182 0.01% 7,917,129
2007-10-22 2007-10-17 219.780 35,707 -3,475 0.01% 7,847,697
2007-10-16 2007-10-12 221.694 39,182 +7,682 0.01% 8,686,409
2007-10-12 2007-10-10 218.140 31,500 -548 0.01% 6,871,416
2007-10-09 2007-10-05 205.019 32,048 +365 0.01% 6,570,448
2007-10-05 2007-10-03 197.638 31,683 -548 0.01% 6,261,774
2007-10-04 2007-10-02 215.480 32,231 -366 0.01% 6,945,123
2007-10-03 2007-09-28 210.789 32,597 +482 0.01% 6,871,098
2007-10-02 2007-09-27 210.237 32,115 -906 0.01% 6,751,776
2007-09-25 2007-09-21 206.927 33,021 +408 0.01% 6,832,924
2007-09-21 2007-09-19 214.652 32,613 -176 0.01% 7,000,442
2007-09-20 2007-09-18 203.616 32,789 +399 0.01% 6,676,359
2007-09-19 2007-09-17 211.893 32,390 -907 0.01% 6,863,210
2007-09-17 2007-09-13 212.445 33,297 -9,061 0.01% 7,073,770
2007-09-13 2007-09-11 190.097 42,358 -41,319 0.01% 8,052,112
2007-09-12 2007-09-10 185.958 83,677 -1,087 0.02% 15,560,413
2007-09-11 2007-09-07 186.786 84,764 +31,092 0.02% 15,832,709
2007-09-10 2007-09-06 181.544 53,672 -38,057 0.01% 9,743,810
2007-09-07 2007-09-05 181.544 91,729 +72,852 0.02% 16,652,816
2007-09-06 2007-09-04 177.405 18,877 +7 0.00% 3,348,876
2007-08-31 2007-08-29 171.611 18,870 +2,175 0.00% 3,238,302
2007-08-30 2007-08-28 175.750 16,695 +2,538 0.00% 2,934,141
2007-08-29 2007-08-27 179.336 14,157 +373 0.00% 2,538,866
2007-08-24 2007-08-22 171.611 13,784 +3,081 0.00% 2,365,488
2007-08-23 2007-08-21 167.473 10,703 +150 0.00% 1,792,459
2007-08-22 2007-08-20 174.370 10,553 +363 0.00% 1,840,128
2007-08-21 2007-08-17 159.747 10,190 +725 0.00% 1,627,826
2007-08-17 2007-08-15 165.265 9,465 +543 0.00% 1,564,237
2007-08-14 2007-08-10 167.473 8,922 +1,813 0.00% 1,494,191
2007-08-06 2007-08-02 169.128 7,109 -5,417 0.00% 1,202,331
2007-08-02 2007-07-31 180.716 12,526 +3,738 0.00% 2,263,648
2007-07-31 2007-07-27 181.268 8,788 -539 0.00% 1,592,981
2007-07-30 2007-07-26 187.613 9,327 +9 0.00% 1,749,871
2007-07-27 2007-07-25 188.441 9,318 -40,932 0.00% 1,755,895
2007-07-26 2007-07-24 187.889 50,250 +544 0.01% 9,441,441
2007-07-20 2007-07-18 179.336 49,706 +543 0.01% 8,914,096
2007-07-16 2007-07-12 181.820 49,163 -91 0.01% 8,938,794
2007-07-12 2007-07-10 180.992 49,254 -43,733 0.01% 8,914,571
2007-07-10 2007-07-06 179.888 92,987 +181 0.02% 16,727,266
2007-07-06 2007-07-04 172.991 92,806 -25,371 0.02% 16,054,572
2007-07-05 2007-07-03 176.577 118,177 +24 0.03% 20,867,386
2007-07-04 2007-06-29 172.439 118,153 +680 0.03% 20,374,169
2007-06-27 2007-06-25 174.370 117,473 +182 0.03% 20,483,787
2007-06-26 2007-06-22 177.129 117,291 0.03% 20,775,661

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top