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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 61.400 439,893 +0 0.17% 27,009,430
2025-10-13 2025-10-09 63.700 439,893 +0 0.17% 28,021,184
2025-10-10 2025-10-08 63.150 439,893 +0 0.17% 27,779,243
2025-10-09 2025-10-06 62.350 439,893 +0 0.17% 27,427,329
2025-10-08 2025-10-03 63.250 439,893 +0 0.17% 27,823,232
2025-10-06 2025-10-02 63.250 439,893 +0 0.17% 27,823,232
2025-10-03 2025-09-30 62.700 439,893 +0 0.17% 27,581,291
2025-10-02 2025-09-29 62.400 439,893 +0 0.17% 27,449,323
2025-09-30 2025-09-26 62.450 439,893 +0 0.17% 27,471,318
2025-09-29 2025-09-25 62.200 439,893 +0 0.17% 27,361,345
2025-09-26 2025-09-24 63.850 439,893 +0 0.17% 28,087,168
2025-09-25 2025-09-23 64.450 439,893 +0 0.17% 28,351,104
2025-09-24 2025-09-22 64.800 439,893 +0 0.17% 28,505,066
2025-09-23 2025-09-19 63.650 439,893 +0 0.17% 27,999,189
2025-09-22 2025-09-18 63.200 439,893 +0 0.17% 27,801,238
2025-09-19 2025-09-17 63.300 439,893 +0 0.17% 27,845,227
2025-09-18 2025-09-16 63.700 439,893 +0 0.17% 28,021,184
2025-09-17 2025-09-15 62.000 439,893 +0 0.17% 27,273,366
2025-09-16 2025-09-12 62.450 439,893 +0 0.17% 27,471,318
2025-09-15 2025-09-11 62.650 439,893 +0 0.17% 27,559,296
2025-09-12 2025-09-10 61.650 439,893 +0 0.17% 27,119,403
2025-09-11 2025-09-09 61.700 439,893 +0 0.17% 27,141,398
2025-09-10 2025-09-08 60.650 439,893 +0 0.17% 26,679,510
2025-09-09 2025-09-05 61.350 439,893 +0 0.17% 26,987,436
2025-09-08 2025-09-04 60.900 439,893 +0 0.17% 26,789,484
2025-09-05 2025-09-03 61.950 439,893 +0 0.17% 27,251,371
2025-09-04 2025-09-02 61.300 439,893 +0 0.17% 26,965,441
2025-09-03 2025-09-01 62.850 439,893 +0 0.17% 27,647,275
2025-09-02 2025-08-29 62.850 439,893 +0 0.17% 27,647,275
2025-09-01 2025-08-28 63.300 439,893 +0 0.17% 27,845,227
2025-08-29 2025-08-27 63.550 439,893 +0 0.17% 27,955,200
2025-08-28 2025-08-26 62.550 439,893 +0 0.17% 27,515,307
2025-08-27 2025-08-25 62.450 439,893 +0 0.17% 27,471,318
2025-08-26 2025-08-22 61.800 439,893 +0 0.17% 27,185,387
2025-08-25 2025-08-21 61.250 439,893 +0 0.17% 26,943,446
2025-08-22 2025-08-20 62.100 439,893 +0 0.17% 27,317,355
2025-08-21 2025-08-19 62.700 439,893 +0 0.17% 27,581,291
2025-08-20 2025-08-18 61.300 439,893 +0 0.17% 26,965,441
2025-08-19 2025-08-15 63.250 439,893 +0 0.17% 27,823,232
2025-08-18 2025-08-14 63.000 439,893 +0 0.17% 27,713,259
2025-08-15 2025-08-13 63.200 439,893 +0 0.17% 27,801,238
2025-08-14 2025-08-12 63.350 439,893 +0 0.17% 27,867,222
2025-08-13 2025-08-11 62.050 439,893 +0 0.17% 27,295,361
2025-08-12 2025-08-08 61.900 439,893 +0 0.17% 27,229,377
2025-08-11 2025-08-07 61.300 439,893 +0 0.17% 26,965,441
2025-08-08 2025-08-06 60.400 439,893 +0 0.17% 26,569,537
2025-08-07 2025-08-05 59.300 439,893 +0 0.17% 26,085,655
2025-08-06 2025-08-04 58.800 439,893 +0 0.17% 25,865,708
2025-08-05 2025-08-01 57.850 439,893 +0 0.17% 25,447,810
2025-08-04 2025-07-31 58.300 439,893 +0 0.17% 25,645,762
2025-08-01 2025-07-30 58.500 439,893 +0 0.17% 25,733,740
2025-07-31 2025-07-29 58.700 439,893 +0 0.17% 25,821,719
2025-07-30 2025-07-28 57.350 439,893 +0 0.17% 25,227,864
2025-07-29 2025-07-25 56.250 439,893 +0 0.17% 24,743,981
2025-07-28 2025-07-24 56.250 439,893 +0 0.17% 24,743,981
2025-07-25 2025-07-23 56.350 439,893 +0 0.17% 24,787,971
2025-07-24 2025-07-22 56.950 439,893 +0 0.17% 25,051,906
2025-07-23 2025-07-21 56.600 439,893 +0 0.17% 24,897,944
2025-07-22 2025-07-18 55.150 439,893 +0 0.17% 24,260,099
2025-07-21 2025-07-17 55.200 439,893 +0 0.17% 24,282,094
2025-07-18 2025-07-16 62.667 439,893 +0 0.17% 27,566,935
2025-07-17 2025-07-15 62.667 439,893 +35,158 0.17% 27,566,935
2025-07-02 2025-06-27 60.862 404,735 -1,883 0.17% 24,632,858
2025-06-17 2025-06-13 58.790 406,618 -942 0.17% 23,905,269
2025-05-20 2025-05-16 54.967 407,560 +4,708 0.17% 22,402,234
2025-05-19 2025-05-15 55.498 402,852 +1,883 0.17% 22,357,397
2025-03-14 2025-03-12 62.827 400,969 -12,239 0.17% 25,191,554
2025-03-05 2025-03-03 56.401 413,208 -3,766 0.17% 23,305,191
2025-02-28 2025-02-26 57.357 416,974 +4,707 0.18% 23,916,199
2025-02-21 2025-02-19 57.197 412,267 +9,415 0.17% 23,580,537
2025-02-14 2025-02-12 58.525 402,852 -1,883 0.17% 23,576,891
2025-01-14 2025-01-10 53.533 404,735 +1,883 0.17% 21,666,598
2025-01-13 2025-01-09 54.860 402,852 +1,883 0.17% 22,100,661
2024-12-05 2024-12-03 57.466 400,969 +10,029 0.17% 23,042,211
2024-11-25 2024-11-21 56.813 390,940 -183 0.17% 22,210,345
2024-11-04 2024-10-31 62.968 391,123 -918 0.17% 24,628,166
2024-11-01 2024-10-30 63.131 392,041 -5,508 0.17% 24,750,034
2024-10-23 2024-10-21 61.661 397,549 -826 0.17% 24,513,085
2024-10-10 2024-10-08 59.536 398,375 +9,180 0.17% 23,717,730
2024-10-09 2024-10-07 60.735 389,195 +9,179 0.17% 23,637,579
2024-10-04 2024-10-02 59.209 380,016 +18,358 0.16% 22,500,507
2024-10-02 2024-09-27 59.318 361,658 -5,783 0.16% 21,452,941
2024-09-30 2024-09-26 58.828 367,441 -2,294 0.16% 21,615,847
2024-09-26 2024-09-24 59.100 369,735 -8,262 0.16% 21,851,496
2024-09-25 2024-09-23 58.120 377,997 -1,836 0.16% 21,969,170
2024-09-24 2024-09-20 57.739 379,833 -13,769 0.16% 21,931,051
2024-09-20 2024-09-17 56.813 393,602 -917 0.17% 22,361,580
2024-07-29 2024-07-25 64.081 394,519 +1,835 0.17% 25,281,149
2024-07-26 2024-07-24 64.198 392,684 +26,849 0.17% 25,209,480
2024-07-19 2024-07-17 65.192 365,835 -4,276 0.17% 23,849,455
2024-07-17 2024-07-15 66.829 370,111 +3,677 0.17% 24,734,125
2024-07-16 2024-07-12 67.881 366,434 +9,151 0.17% 24,874,039
2024-07-15 2024-07-11 67.589 357,283 +2,565 0.17% 24,148,409
2024-07-12 2024-07-10 67.472 354,718 +3,421 0.16% 23,933,564
2024-07-11 2024-07-09 68.641 351,297 +2,565 0.16% 24,113,535
2024-06-28 2024-06-26 68.057 348,732 -855 0.16% 23,733,573
2024-06-25 2024-06-21 66.127 349,587 -2,565 0.16% 23,117,252
2024-06-18 2024-06-14 67.063 352,152 -86 0.16% 23,616,303
2024-06-12 2024-06-07 64.666 352,238 -3,848 0.16% 22,777,690
2024-06-04 2024-05-31 65.543 356,086 -86 0.16% 23,338,818
2024-06-03 2024-05-30 64.958 356,172 -1,710 0.16% 23,136,207
2024-05-29 2024-05-27 65.192 357,882 -428 0.17% 23,330,984
2024-05-20 2024-05-16 59.871 358,310 -3,249 0.17% 21,452,466
2024-04-19 2024-04-17 50.516 361,559 +427 0.17% 18,264,646
2024-04-08 2024-04-03 54.960 361,132 -3,420 0.17% 19,847,790
2024-02-02 2024-01-31 52.972 364,552 -257 0.17% 19,311,056
2023-12-20 2023-12-18 50.458 364,809 +2,053 0.17% 18,407,494
2023-12-07 2023-12-05 54.836 362,756 +8,489 0.17% 19,892,251
2023-12-05 2023-12-01 55.860 354,267 +249 0.17% 19,789,263
2023-12-04 2023-11-30 55.438 354,018 +1,661 0.17% 19,626,186
2023-11-02 2023-10-31 54.836 352,357 +416 0.17% 19,322,007
2023-08-28 2023-08-24 55.739 351,941 -499 0.17% 19,616,964
2023-08-22 2023-08-18 56.101 352,440 +2,492 0.17% 19,772,066
2023-08-18 2023-08-16 56.341 349,948 -7,476 0.17% 19,716,522
2023-08-02 2023-07-31 58.448 357,424 -1,661 0.17% 20,890,743
2023-07-21 2023-07-19 66.716 359,085 +23,116 0.17% 23,956,606
2023-07-20 2023-07-18 67.037 335,969 -1,554 0.17% 22,522,479
2023-07-19 2023-07-14 66.394 337,523 +777 0.17% 22,409,509
2023-07-18 2023-07-13 66.651 336,746 +777 0.17% 22,444,579
2023-07-14 2023-07-12 65.686 335,969 -777 0.17% 22,068,571
2023-07-13 2023-07-11 64.914 336,746 +2,332 0.17% 21,859,633
2023-07-12 2023-07-10 64.979 334,414 -3,109 0.17% 21,729,768
2023-07-11 2023-07-07 65.043 337,523 +855 0.17% 21,953,501
2023-07-10 2023-07-06 65.815 336,668 +1,554 0.17% 22,157,805
2023-07-06 2023-07-04 66.201 335,114 +1,554 0.17% 22,184,886
2023-07-05 2023-07-03 66.265 333,560 -1,398 0.17% 22,103,470
2023-07-03 2023-06-29 65.558 334,958 -6,218 0.17% 21,959,063
2023-06-29 2023-06-27 65.815 341,176 +1,399 0.17% 22,454,499
2023-06-28 2023-06-26 64.142 339,777 -1,243 0.17% 21,794,073
2023-06-27 2023-06-23 64.207 341,020 +1,243 0.17% 21,895,741
2023-06-23 2023-06-20 63.949 339,777 +6,217 0.17% 21,728,494
2023-06-06 2023-06-02 61.505 333,560 -33,418 0.17% 20,515,453
2023-05-22 2023-05-18 64.078 366,978 -389 0.19% 23,515,198
2023-05-09 2023-05-05 59.317 367,367 +777 0.19% 21,791,159
2023-05-08 2023-05-04 59.703 366,590 +1,555 0.19% 21,886,577
2023-04-25 2023-04-21 58.030 365,035 +388 0.19% 21,183,139
2023-04-17 2023-04-13 60.025 364,647 +777 0.19% 21,887,873
2023-04-12 2023-04-06 60.218 363,870 +2,332 0.19% 21,911,462
2023-04-06 2023-04-03 60.733 361,538 +3,886 0.18% 21,957,112
2023-04-03 2023-03-30 59.317 357,652 -15,544 0.18% 21,214,893
2023-03-03 2023-03-01 57.194 373,196 +3,109 0.19% 21,344,599
2023-02-27 2023-02-23 57.644 370,087 +1,477 0.19% 21,333,450
2023-02-24 2023-02-22 62.405 368,610 +16,320 0.19% 23,003,192
2023-02-22 2023-02-20 62.791 352,290 +234 0.18% 22,120,727
2023-02-21 2023-02-17 62.534 352,056 +1,010 0.18% 22,015,435
2023-02-20 2023-02-16 63.049 351,046 +777 0.18% 22,132,953
2023-02-14 2023-02-10 64.657 350,269 +1,166 0.18% 22,647,331
2023-02-13 2023-02-09 66.201 349,103 +699 0.18% 23,110,972
2023-02-08 2023-02-06 65.429 348,404 +2,332 0.18% 22,795,722
2023-02-07 2023-02-03 66.716 346,072 -1,166 0.18% 23,088,434
2023-01-30 2023-01-26 69.482 347,238 -1,399 0.18% 24,126,830
2023-01-26 2023-01-19 66.844 348,637 +156 0.18% 23,304,419
2023-01-05 2023-01-03 65.622 348,481 -7,772 0.18% 22,868,019
2022-12-06 2022-12-02 63.949 356,253 -6,218 0.18% 22,782,122
2022-12-05 2022-12-01 66.274 362,471 +6,218 0.18% 24,022,565
2022-12-02 2022-11-30 65.482 356,253 +9,386 0.18% 23,327,993
2022-12-01 2022-11-29 64.821 346,867 -6,053 0.18% 22,484,186
2022-11-25 2022-11-23 63.896 352,920 -1,514 0.18% 22,550,072
2022-11-22 2022-11-18 62.112 354,434 +605 0.19% 22,014,479
2022-11-18 2022-11-16 61.847 353,829 +2,271 0.19% 21,883,383
2022-11-15 2022-11-11 61.451 351,558 +8,323 0.18% 21,603,550
2022-11-14 2022-11-10 57.618 343,235 +6,054 0.18% 19,776,673
2022-10-19 2022-10-17 58.279 337,181 -1,513 0.18% 19,650,648
2022-10-18 2022-10-14 57.486 338,694 +1,513 0.18% 19,470,269
2022-10-14 2022-10-12 57.090 337,181 -26,409 0.18% 19,249,614
2022-10-13 2022-10-11 57.090 363,590 -14,453 0.19% 20,757,300
2022-10-05 2022-09-30 59.535 378,043 -7,189 0.20% 22,506,667
2022-09-30 2022-09-28 61.781 385,232 +5,297 0.20% 23,800,120
2022-09-29 2022-09-27 64.292 379,935 +1,514 0.20% 24,426,842
2022-09-28 2022-09-26 62.046 378,421 +1,513 0.20% 23,479,347
2022-09-23 2022-09-21 66.869 376,908 +1,513 0.20% 25,203,512
2022-09-08 2022-09-06 69.909 375,395 -6,810 0.20% 26,243,354
2022-09-07 2022-09-05 69.380 382,205 -757 0.20% 26,517,394
2022-09-02 2022-08-31 70.635 382,962 -908 0.20% 27,050,704
2022-08-15 2022-08-11 68.851 383,870 -3,783 0.20% 26,429,995
2022-08-04 2022-08-02 67.992 387,653 +7,567 0.20% 26,357,469
2022-07-22 2022-07-20 72.287 380,086 -378 0.20% 27,475,423
2022-07-21 2022-07-19 72.023 380,464 -1,514 0.20% 27,402,189
2022-07-20 2022-07-18 73.146 381,978 +3,027 0.20% 27,940,306
2022-07-15 2022-07-13 85.831 378,951 +24,790 0.20% 32,525,868
2022-07-14 2022-07-12 86.185 354,161 +1,414 0.20% 30,523,308
2022-07-12 2022-07-08 87.033 352,747 -2,121 0.20% 30,700,718
2022-07-08 2022-07-06 85.902 354,868 +2,828 0.20% 30,483,882
2022-07-07 2022-07-05 85.619 352,040 -1,414 0.20% 30,141,392
2022-07-04 2022-06-29 87.528 353,454 -424 0.20% 30,937,178
2022-06-28 2022-06-24 86.256 353,878 +6,364 0.20% 30,523,937
2022-06-21 2022-06-17 83.498 347,514 +990 0.19% 29,016,789
2022-06-14 2022-06-10 86.750 346,524 +708 0.19% 30,061,112
2022-06-13 2022-06-09 86.963 345,816 -6,294 0.19% 30,073,041
2022-06-10 2022-06-08 85.549 352,110 -3,536 0.20% 30,122,491
2022-06-09 2022-06-07 84.771 355,646 -1,698 0.20% 30,148,400
2022-06-06 2022-06-01 84.417 357,344 -353 0.20% 30,166,017
2022-05-31 2022-05-27 80.458 357,697 -3,536 0.20% 28,779,597
2022-05-25 2022-05-23 79.398 361,233 -2,122 0.20% 28,681,003
2022-05-24 2022-05-20 77.771 363,355 +2,122 0.20% 28,258,622
2022-05-20 2022-05-18 77.276 361,233 +7,779 0.20% 27,914,814
2022-05-19 2022-05-17 78.691 353,454 +2,122 0.20% 27,813,473
2022-05-16 2022-05-12 75.792 351,332 +5,657 0.20% 26,628,067
2022-05-10 2022-05-05 79.185 345,675 +8,487 0.19% 27,372,417
2022-04-27 2022-04-25 77.842 337,188 +30,409 0.19% 26,247,418
2022-04-14 2022-04-12 79.680 306,779 +1,344 0.17% 24,444,249
2022-04-04 2022-03-31 80.599 305,435 +707 0.17% 24,617,889
2022-04-01 2022-03-30 81.589 304,728 -1,414 0.17% 24,862,530
2022-03-28 2022-03-24 79.892 306,142 -2,476 0.17% 24,458,426
2022-03-23 2022-03-21 76.923 308,618 +1,415 0.17% 23,739,813
2022-03-18 2022-03-16 73.954 307,203 -707 0.17% 22,718,743
2022-03-17 2022-03-15 72.327 307,910 -566 0.17% 22,270,326
2022-03-16 2022-03-14 76.357 308,476 +566 0.17% 23,554,413
2022-03-14 2022-03-10 76.852 307,910 +353 0.17% 23,663,582
2022-03-10 2022-03-08 74.378 307,557 +707 0.17% 22,875,390
2022-03-08 2022-03-04 79.892 306,850 +2,476 0.17% 24,514,990
2022-03-04 2022-03-02 83.215 304,374 +1,414 0.17% 25,328,599
2022-02-11 2022-02-09 91.629 302,960 -7,072 0.17% 27,759,871
2022-02-09 2022-02-07 91.558 310,032 +7,072 0.17% 28,385,951
2022-02-07 2022-01-31 87.033 302,960 +1,132 0.17% 26,367,594
2022-02-04 2022-01-27 86.538 301,828 +1,131 0.17% 26,119,695
2022-01-28 2022-01-26 88.164 300,697 +2,263 0.17% 26,510,792
2022-01-26 2022-01-24 87.316 298,434 +1,132 0.17% 26,058,080
2022-01-12 2022-01-10 86.326 297,302 -708 0.17% 25,664,963
2022-01-07 2022-01-05 88.023 298,010 -141 0.17% 26,231,755
2022-01-06 2022-01-04 88.518 298,151 -3,324 0.17% 26,391,724
2021-12-20 2021-12-16 81.306 301,475 +1,415 0.17% 24,511,862
2021-12-17 2021-12-15 83.286 300,060 -9,194 0.17% 24,990,822
2021-12-14 2021-12-10 85.195 309,254 -566 0.17% 26,346,900
2021-12-13 2021-12-09 85.336 309,820 -707 0.17% 26,438,930
2021-12-08 2021-12-06 85.761 310,527 +2,829 0.17% 26,630,991
2021-12-06 2021-12-02 92.699 307,698 +6,368 0.17% 28,523,308
2021-11-25 2021-11-23 93.999 301,330 -4,017 0.17% 28,324,584
2021-11-18 2021-11-16 94.648 305,347 -20,776 0.17% 28,900,579
2021-11-16 2021-11-12 92.699 326,123 -1,386 0.19% 30,231,287
2021-11-12 2021-11-10 89.811 327,509 -692 0.19% 29,413,981
2021-11-10 2021-11-08 88.295 328,201 -554 0.19% 28,978,543
2021-11-02 2021-10-29 86.418 328,755 +20,777 0.19% 28,410,358
2021-10-26 2021-10-22 87.501 307,978 -277 0.18% 26,948,370
2021-10-22 2021-10-20 86.201 308,255 +346 0.18% 26,572,025
2021-10-20 2021-10-18 85.768 307,909 +693 0.18% 26,408,821
2021-10-07 2021-10-05 87.429 307,216 +6,925 0.18% 26,859,515
2021-10-05 2021-09-30 82.158 300,291 +693 0.17% 24,671,455
2021-09-27 2021-09-23 87.934 299,598 +831 0.17% 26,344,890
2021-09-23 2021-09-20 95.659 298,767 +692 0.17% 28,579,768
2021-09-21 2021-09-17 103.962 298,075 +208 0.17% 30,988,334
2021-09-20 2021-09-16 104.828 297,867 +15,929 0.17% 31,224,766
2021-09-17 2021-09-15 111.253 281,938 -692 0.16% 31,366,527
2021-09-10 2021-09-08 107.571 282,630 +1,385 0.16% 30,402,879
2021-09-09 2021-09-07 106.849 281,245 +1,385 0.16% 30,050,847
2021-09-02 2021-08-31 109.087 279,860 -485 0.16% 30,529,204
2021-08-30 2021-08-26 107.355 280,345 +416 0.16% 30,096,360
2021-08-26 2021-08-24 107.716 279,929 -693 0.16% 30,152,748
2021-08-23 2021-08-19 106.777 280,622 +693 0.16% 29,964,020
2021-08-16 2021-08-12 109.809 279,929 +969 0.16% 30,738,827
2021-08-11 2021-08-09 109.882 278,960 +485 0.16% 30,652,562
2021-07-27 2021-07-23 110.531 278,475 +415 0.16% 30,780,211
2021-07-22 2021-07-20 105.911 278,060 +693 0.16% 29,449,561
2021-07-16 2021-07-14 128.402 277,367 -1,385 0.16% 35,614,582
2021-07-15 2021-07-13 129.411 278,752 +19,362 0.16% 36,073,569
2021-07-12 2021-07-08 123.204 259,390 +1,289 0.16% 31,957,941
2021-06-23 2021-06-21 122.894 258,101 +129 0.16% 31,719,033
2021-06-18 2021-06-16 122.584 257,972 +386 0.16% 31,623,121
2021-06-17 2021-06-15 125.066 257,586 -966 0.16% 32,215,313
2021-06-01 2021-05-28 124.368 258,552 -387 0.16% 32,155,591
2021-05-31 2021-05-27 125.221 258,939 -258 0.16% 32,424,707
2021-05-25 2021-05-21 126.773 259,197 -644 0.16% 32,859,208
2021-05-24 2021-05-20 121.575 259,841 -2,514 0.16% 31,590,154
2021-05-17 2021-05-13 105.282 262,355 -322 0.16% 27,621,309
2021-05-12 2021-05-10 109.394 262,677 +322 0.16% 28,735,333
2021-05-10 2021-05-06 104.739 262,355 -451 0.16% 27,478,827
2021-05-07 2021-05-05 104.894 262,806 +2,578 0.16% 27,566,843
2021-05-06 2021-05-04 108.230 260,228 +1,289 0.16% 28,164,581
2021-04-28 2021-04-26 112.885 258,939 -838 0.16% 29,230,452
2021-04-15 2021-04-13 110.558 259,777 +451 0.16% 28,720,410
2021-04-01 2021-03-30 109.937 259,326 -1,997 0.16% 28,509,591
2021-03-30 2021-03-26 108.618 261,323 -516 0.16% 28,384,467
2021-03-19 2021-03-17 109.549 261,839 +516 0.16% 28,684,290
2021-03-18 2021-03-16 105.282 261,323 +644 0.16% 27,512,658
2021-03-15 2021-03-11 112.187 260,679 -5,800 0.16% 29,244,851
2021-02-26 2021-02-24 97.291 266,479 +2,578 0.16% 25,926,005
2021-02-25 2021-02-23 99.075 263,901 +2,900 0.16% 26,146,105
2021-02-23 2021-02-19 103.498 261,001 +3,222 0.16% 27,013,016
2021-02-03 2021-02-01 100.705 257,779 -1,482 0.16% 25,959,558
2021-01-25 2021-01-21 95.507 259,261 +2,255 0.16% 24,761,122
2020-12-23 2020-12-21 96.515 257,006 -322 0.16% 24,804,970
2020-12-11 2020-12-09 93.800 257,328 -644 0.16% 24,137,285
2020-12-10 2020-12-08 91.782 257,972 +1,289 0.16% 23,677,311
2020-12-02 2020-11-30 94.727 256,683 +644 0.16% 24,314,777
2020-12-01 2020-11-27 97.107 256,039 +5,652 0.16% 24,863,164
2020-11-27 2020-11-25 100.598 250,387 -315 0.16% 25,188,360
2020-11-26 2020-11-24 100.836 250,702 -631 0.16% 25,279,717
2020-11-12 2020-11-10 97.900 251,333 -2,205 0.16% 24,605,576
2020-11-11 2020-11-09 86.000 253,538 +630 0.16% 21,804,253
2020-11-09 2020-11-05 84.731 252,908 +2,521 0.16% 21,429,038
2020-11-06 2020-11-04 84.255 250,387 +6,302 0.16% 21,096,245
2020-11-02 2020-10-29 81.954 244,085 +315 0.15% 20,003,697
2020-10-29 2020-10-27 82.589 243,770 +315 0.15% 20,132,599
2020-09-11 2020-09-09 69.577 243,455 -1,008 0.15% 16,938,976
2020-09-07 2020-09-03 71.720 244,463 +630 0.15% 17,532,766
2020-08-31 2020-08-27 72.354 243,833 -6,302 0.15% 17,642,340
2020-08-20 2020-08-18 69.498 250,135 +2,521 0.16% 17,383,909
2020-08-19 2020-08-17 70.767 247,614 +630 0.16% 17,523,018
2020-08-17 2020-08-13 70.767 246,984 +1,387 0.16% 17,478,435
2020-08-13 2020-08-11 70.609 245,597 -568 0.15% 17,341,311
2020-08-11 2020-08-07 67.515 246,165 +316 0.15% 16,619,759
2020-08-10 2020-08-06 69.498 245,849 -631 0.15% 17,086,040
2020-08-06 2020-08-04 68.229 246,480 +1,891 0.16% 16,817,018
2020-07-29 2020-07-27 65.214 244,589 +504 0.15% 15,950,621
2020-07-17 2020-07-15 68.070 244,085 +1,261 0.15% 16,614,881
2020-07-16 2020-07-14 69.657 242,824 +567 0.15% 16,914,337
2020-07-15 2020-07-13 81.653 242,257 +1,891 0.15% 19,781,042
2020-07-14 2020-07-10 78.623 240,366 +13,828 0.15% 18,898,224
2020-07-10 2020-07-08 78.791 226,538 +6,533 0.15% 17,849,169
2020-07-09 2020-07-07 78.033 220,005 +4,277 0.15% 17,167,750
2020-07-07 2020-07-03 79.633 215,728 +1,188 0.14% 17,179,034
2020-07-06 2020-07-02 80.643 214,540 -26,076 0.14% 17,301,146
2020-06-26 2020-06-23 77.023 240,616 +594 0.16% 18,533,041
2020-06-22 2020-06-18 78.959 240,022 +27,264 0.16% 18,951,997
2020-06-18 2020-06-16 80.811 212,758 +297 0.14% 17,193,260
2020-06-02 2020-05-29 78.707 212,461 -297 0.14% 16,722,143
2020-05-29 2020-05-27 76.350 212,758 +297 0.14% 16,244,048
2020-05-27 2020-05-25 80.390 212,461 -1,901 0.14% 17,079,835
2020-05-21 2020-05-19 88.303 214,362 +3,505 0.14% 18,928,856
2020-05-15 2020-05-13 94.785 210,857 -297 0.14% 19,986,075
2020-05-13 2020-05-11 96.805 211,154 +297 0.14% 20,440,817
2020-05-06 2020-05-04 92.933 210,857 +1,188 0.14% 19,595,583
2020-04-28 2020-04-24 95.711 209,669 -5,940 0.14% 20,067,616
2020-04-23 2020-04-21 99.078 215,609 -2,673 0.14% 21,362,124
2020-04-15 2020-04-09 97.226 218,282 +594 0.15% 21,222,718
2020-04-14 2020-04-08 95.290 217,688 -2,376 0.15% 20,743,499
2020-03-27 2020-03-25 94.953 220,064 +3,029 0.15% 20,895,809
2020-03-09 2020-03-05 119.702 217,035 -7,127 0.15% 25,979,480
2020-03-06 2020-03-04 109.011 224,162 +5,939 0.15% 24,436,154
2020-03-04 2020-03-02 111.789 218,223 +1,188 0.15% 24,394,936
2020-03-03 2020-02-28 114.735 217,035 -1,960 0.15% 24,901,569
2020-02-27 2020-02-25 117.345 218,995 -178 0.15% 25,697,925
2020-02-25 2020-02-21 119.533 219,173 +5,940 0.15% 26,198,504
2020-02-17 2020-02-13 118.860 213,233 -1,188 0.14% 25,344,878
2020-02-14 2020-02-12 118.860 214,421 +5,940 0.14% 25,486,084
2020-02-06 2020-02-04 114.567 208,481 +1,782 0.14% 23,885,025
2020-01-29 2020-01-22 128.456 206,699 -594 0.14% 26,551,802
2020-01-23 2020-01-21 127.194 207,293 +356 0.14% 26,366,361
2020-01-17 2020-01-15 135.191 206,937 -297 0.14% 27,975,946
2020-01-03 2019-12-31 129.635 207,234 +297 0.14% 26,864,751
2019-12-23 2019-12-19 133.002 206,937 -238 0.14% 27,523,035
2019-12-03 2019-11-29 126.782 207,175 +3,729 0.14% 26,266,004
2019-11-28 2019-11-26 127.382 203,446 +233 0.14% 25,915,312
2019-11-19 2019-11-15 130.553 203,213 +117 0.14% 26,530,160
2019-11-14 2019-11-12 135.182 203,096 -2,917 0.14% 27,455,006
2019-09-23 2019-09-19 121.210 206,013 -583 0.14% 24,970,804
2019-09-12 2019-09-10 118.810 206,596 -583 0.14% 24,545,598
2019-08-16 2019-08-14 107.752 207,179 -583 0.14% 22,323,870
2019-08-09 2019-08-07 108.352 207,762 +233 0.14% 22,511,357
2019-08-05 2019-08-01 118.552 207,529 -583 0.14% 24,603,079
2019-07-16 2019-07-12 131.771 208,112 +10,492 0.14% 27,423,203
2019-06-28 2019-06-26 126.606 197,620 -607 0.14% 25,019,806
2019-06-26 2019-06-24 126.606 198,227 -1,048 0.14% 25,096,656
2019-06-25 2019-06-21 125.427 199,275 +1,655 0.14% 24,994,563
2019-06-21 2019-06-19 127.693 197,620 -2,207 0.14% 25,234,722
2019-06-20 2019-06-18 123.977 199,827 +1,104 0.14% 24,774,044
2019-06-12 2019-06-10 126.968 198,723 -552 0.14% 25,231,491
2019-06-11 2019-06-06 123.887 199,275 -552 0.14% 24,687,549
2019-06-10 2019-06-05 121.440 199,827 -1,103 0.14% 24,266,973
2019-06-06 2019-06-04 117.815 200,930 -552 0.14% 23,672,536
2019-06-04 2019-05-31 117.815 201,482 +552 0.15% 23,737,569
2019-06-03 2019-05-30 117.452 200,930 -552 0.14% 23,599,697
2019-05-31 2019-05-29 119.084 201,482 -552 0.15% 23,993,205
2019-05-30 2019-05-28 119.627 202,034 +2,207 0.15% 24,168,797
2019-05-29 2019-05-27 122.074 199,827 +1,104 0.14% 24,393,741
2019-05-27 2019-05-23 123.796 198,723 -1,104 0.14% 24,601,154
2019-05-23 2019-05-21 124.431 199,827 +1,104 0.14% 24,864,593
2019-05-22 2019-05-20 127.421 198,723 -552 0.14% 25,321,539
2019-05-21 2019-05-17 125.971 199,275 +552 0.14% 25,102,921
2019-05-17 2019-05-15 131.137 198,723 -276 0.14% 26,059,934
2019-05-16 2019-05-14 127.693 198,999 -2,759 0.14% 25,410,811
2019-05-08 2019-05-06 125.518 201,758 +1,104 0.15% 25,324,284
2019-04-25 2019-04-23 132.406 200,654 -1,655 0.14% 26,567,744
2019-04-15 2019-04-11 133.493 202,309 -552 0.15% 27,006,891
2019-04-11 2019-04-09 130.684 202,861 +3,586 0.15% 26,510,655
2019-04-10 2019-04-08 132.587 199,275 -552 0.14% 26,421,276
2019-04-09 2019-04-04 147.359 199,827 +2,759 0.14% 29,446,342
2019-04-01 2019-03-28 144.822 197,068 -2,207 0.14% 28,539,708
2019-03-28 2019-03-26 145.909 199,275 -1,103 0.14% 29,076,045
2019-03-26 2019-03-22 146.000 200,378 +2,758 0.14% 29,255,143
2019-03-21 2019-03-19 147.722 197,620 +221 0.14% 29,192,759
2019-03-18 2019-03-14 149.897 197,399 -166 0.14% 29,589,464
2019-03-14 2019-03-12 152.072 197,565 -551 0.14% 30,044,059
2019-03-13 2019-03-11 152.616 198,116 -552 0.14% 30,235,578
2019-03-08 2019-03-06 148.809 198,668 -3,862 0.14% 29,563,627
2019-03-06 2019-03-04 148.990 202,530 +3,862 0.15% 30,175,038
2019-03-05 2019-03-01 144.822 198,668 +1,655 0.14% 28,771,423
2019-03-04 2019-02-28 149.081 197,013 -552 0.14% 29,370,912
2019-03-01 2019-02-27 148.084 197,565 -165 0.14% 29,256,253
2019-02-28 2019-02-26 150.531 197,730 -6,731 0.14% 29,764,517
2019-02-27 2019-02-25 146.815 204,461 -607 0.15% 30,018,027
2019-02-26 2019-02-22 143.553 205,068 +883 0.15% 29,438,096
2019-02-22 2019-02-20 140.018 204,185 -1,104 0.15% 28,589,658
2019-02-21 2019-02-19 136.575 205,289 +552 0.15% 28,037,260
2019-02-19 2019-02-15 132.859 204,737 -221 0.15% 27,201,130
2019-02-13 2019-02-11 134.309 204,958 +1,269 0.15% 27,527,687
2019-01-25 2019-01-23 130.321 203,689 -827 0.15% 26,545,023
2019-01-18 2019-01-16 122.165 204,516 +3,586 0.15% 24,984,682
2019-01-11 2019-01-09 121.077 200,930 +552 0.14% 24,328,083
2019-01-03 2018-12-31 117.452 200,378 +1,379 0.14% 23,534,863
2018-12-28 2018-12-24 118.630 198,999 +552 0.14% 23,607,347
2018-12-12 2018-12-10 124.521 198,447 +110 0.14% 24,710,863
2018-12-07 2018-12-05 131.409 198,337 +552 0.14% 26,063,239
2018-12-05 2018-12-03 139.479 197,785 +1,213 0.14% 27,586,908
2018-12-04 2018-11-30 136.896 196,572 +3,998 0.14% 26,909,984
2018-11-30 2018-11-28 137.358 192,574 +4,336 0.14% 26,451,495
2018-11-29 2018-11-27 135.882 188,238 +704 0.14% 25,578,079
2018-11-27 2018-11-23 139.572 187,534 +2,168 0.14% 26,174,405
2018-11-26 2018-11-22 143.907 185,366 +1,084 0.14% 26,675,499
2018-11-15 2018-11-13 146.675 184,282 +2,439 0.14% 27,029,494
2018-11-06 2018-11-02 168.999 181,843 -542 0.13% 30,731,229
2018-11-02 2018-10-31 169.737 182,385 -542 0.13% 30,957,424
2018-10-31 2018-10-29 170.013 182,927 +271 0.13% 31,100,046
2018-10-29 2018-10-25 171.028 182,656 -271 0.13% 31,239,318
2018-10-24 2018-10-22 168.537 182,927 +542 0.13% 30,830,051
2018-10-23 2018-10-19 167.523 182,385 -162 0.13% 30,553,632
2018-10-18 2018-10-15 160.789 182,547 +27,101 0.13% 29,351,477
2018-10-15 2018-10-11 157.560 155,446 -542 0.11% 24,492,059
2018-10-11 2018-10-09 155.715 155,988 +542 0.11% 24,289,664
2018-09-24 2018-09-20 169.737 155,446 -4,282 0.11% 26,384,888
2018-09-21 2018-09-19 162.541 159,728 -1,030 0.12% 25,962,400
2018-09-11 2018-09-07 159.313 160,758 -2,168 0.12% 25,610,780
2018-08-22 2018-08-20 156.914 162,926 +433 0.12% 25,565,400
2018-08-20 2018-08-16 159.405 162,493 +542 0.12% 25,902,177
2018-08-17 2018-08-15 163.187 161,951 -162 0.12% 26,428,307
2018-07-30 2018-07-26 160.696 162,113 -542 0.12% 26,050,968
2018-07-13 2018-07-11 174.816 162,655 +10,468 0.12% 28,434,672
2018-07-05 2018-07-03 174.913 152,187 +103 0.12% 26,619,554
2018-07-04 2018-06-29 176.768 152,084 +461 0.12% 26,883,585
2018-07-03 2018-06-28 175.011 151,623 +512 0.12% 26,535,702
2018-06-29 2018-06-27 177.256 151,111 +512 0.12% 26,785,338
2018-06-26 2018-06-22 179.208 150,599 +1,025 0.12% 26,988,576
2018-06-22 2018-06-20 182.527 149,574 +512 0.12% 27,301,275
2018-06-21 2018-06-19 181.356 149,062 +1,127 0.12% 27,033,225
2018-06-07 2018-06-05 192.483 147,935 -512 0.11% 28,474,956
2018-05-24 2018-05-21 190.140 148,447 +512 0.12% 28,225,757
2018-05-23 2018-05-18 190.336 147,935 +3,073 0.11% 28,157,284
2018-05-04 2018-05-02 190.921 144,862 -205 0.11% 27,657,221
2018-04-26 2018-04-24 189.555 145,067 -204 0.11% 27,498,124
2018-04-17 2018-04-13 188.676 145,271 +512 0.11% 27,409,177
2018-04-12 2018-04-10 190.726 144,759 +410 0.11% 27,609,297
2018-03-23 2018-03-21 199.511 144,349 +153 0.11% 28,799,164
2018-03-05 2018-03-01 211.419 144,196 -717 0.11% 30,485,750
2018-02-23 2018-02-21 215.128 144,913 -102 0.11% 31,174,834
2018-02-08 2018-02-06 207.124 145,015 -5,379 0.11% 30,036,098
2018-02-05 2018-02-01 212.395 150,394 -102 0.12% 31,942,920
2018-01-26 2018-01-24 211.809 150,496 +256 0.12% 31,876,447
2018-01-15 2018-01-11 208.491 150,240 -513 0.12% 31,323,626
2018-01-09 2018-01-05 199.315 150,753 -1,536 0.12% 30,047,401
2018-01-05 2018-01-03 198.339 152,289 +1,280 0.12% 30,204,903
2017-12-15 2017-12-13 201.268 151,009 +103 0.12% 30,393,219
2017-12-07 2017-12-05 206.929 150,906 +102 0.12% 31,226,807
2017-12-04 2017-11-30 221.681 150,804 +1,802 0.12% 33,430,379
2017-11-14 2017-11-10 225.830 149,002 +2,025 0.12% 33,649,135
2017-10-26 2017-10-24 220.298 146,977 +1,265 0.12% 32,378,731
2017-10-04 2017-09-29 224.842 145,712 -304 0.11% 32,762,208
2017-09-27 2017-09-25 213.778 146,016 -101 0.11% 31,214,996
2017-09-26 2017-09-22 218.322 146,117 -7,693 0.11% 31,900,582
2017-09-22 2017-09-20 212.197 153,810 -1,519 0.12% 32,638,067
2017-09-21 2017-09-19 213.580 155,329 -4,555 0.12% 33,175,220
2017-09-14 2017-09-12 210.617 159,884 +101 0.13% 33,674,239
2017-09-12 2017-09-08 211.802 159,783 -2,530 0.13% 33,842,383
2017-09-08 2017-09-06 214.173 162,313 -253 0.13% 34,763,073
2017-08-04 2017-08-02 220.496 162,566 -3,037 0.13% 35,845,075
2017-08-03 2017-08-01 217.334 165,603 +253 0.13% 35,991,211
2017-08-02 2017-07-31 223.262 165,350 +1,518 0.13% 36,916,304
2017-07-27 2017-07-25 244.182 163,832 +304 0.13% 40,004,772
2017-07-26 2017-07-24 241.111 163,528 +5,674 0.13% 39,428,480
2017-07-24 2017-07-20 242.544 157,854 -97 0.13% 38,286,579
2017-07-19 2017-07-17 236.813 157,951 +586 0.13% 37,404,888
2017-07-14 2017-07-12 238.041 157,365 +195 0.13% 37,459,371
2017-07-11 2017-07-07 244.796 157,170 +147 0.13% 38,474,542
2017-07-07 2017-07-05 245.614 157,023 +440 0.13% 38,567,114
2017-07-06 2017-07-04 244.591 156,583 +97 0.13% 38,298,798
2017-07-04 2017-06-30 253.188 156,486 +98 0.13% 39,620,305
2017-06-27 2017-06-23 250.936 156,388 +489 0.13% 39,243,390
2017-06-02 2017-05-31 242.954 155,899 -489 0.13% 37,876,224
2017-05-31 2017-05-26 244.386 156,388 +2,931 0.13% 38,219,093
2017-05-25 2017-05-23 239.474 153,457 -1,465 0.13% 36,748,972
2017-05-22 2017-05-18 237.427 154,922 -5,863 0.13% 36,782,709
2017-05-19 2017-05-17 241.521 160,785 -1,564 0.13% 38,832,930
2017-05-17 2017-05-15 226.579 162,349 -1,465 0.13% 36,784,924
2017-05-11 2017-05-09 213.889 163,814 -1,466 0.13% 35,038,050
2017-05-10 2017-05-08 209.796 165,280 -98 0.13% 34,675,026
2017-04-26 2017-04-24 201.404 165,378 -244 0.13% 33,307,762
2017-04-25 2017-04-21 204.065 165,622 +244 0.13% 33,797,596
2017-04-24 2017-04-20 207.340 165,378 -1,612 0.13% 34,289,394
2017-04-21 2017-04-19 207.340 166,990 -98 0.14% 34,623,625
2017-04-20 2017-04-18 201.301 167,088 -2,101 0.14% 33,635,063
2017-04-11 2017-04-07 198.231 169,189 -2,736 0.14% 33,538,557
2017-04-10 2017-04-06 198.129 171,925 +245 0.14% 34,063,323
2017-04-06 2017-04-03 193.524 171,680 +1,465 0.14% 33,224,149
2017-04-05 2017-03-31 190.147 170,215 -7,328 0.14% 32,365,787
2017-03-30 2017-03-28 189.225 177,543 +293 0.14% 33,595,653
2017-03-27 2017-03-23 193.728 177,250 -98 0.14% 34,338,355
2017-03-24 2017-03-22 194.445 177,348 -2,443 0.14% 34,484,388
2017-03-23 2017-03-21 191.272 179,791 -732 0.15% 34,389,026
2017-03-22 2017-03-20 191.886 180,523 +195 0.15% 34,639,885
2017-03-10 2017-03-08 180.731 180,328 -1,466 0.15% 32,590,910
2017-03-06 2017-03-02 180.015 181,794 +3,420 0.15% 32,725,630
2017-03-03 2017-03-01 179.503 178,374 +147 0.15% 32,018,705
2017-03-01 2017-02-27 177.354 178,227 +488 0.15% 31,609,286
2017-02-28 2017-02-24 179.810 177,739 +489 0.14% 31,959,290
2017-02-23 2017-02-21 179.708 177,250 +4,886 0.14% 31,853,223
2017-02-22 2017-02-20 180.629 172,364 +244 0.14% 31,133,927
2017-02-21 2017-02-17 179.094 172,120 +586 0.14% 30,825,634
2017-02-20 2017-02-16 180.117 171,534 +489 0.14% 30,896,232
2017-02-17 2017-02-15 180.731 171,045 +6,107 0.14% 30,913,182
2017-02-16 2017-02-14 182.983 164,938 +635 0.13% 30,180,808
2017-02-14 2017-02-10 181.448 164,303 +3,420 0.13% 29,812,394
2017-02-10 2017-02-08 185.337 160,883 +98 0.13% 29,817,500
2017-02-09 2017-02-07 187.179 160,785 +488 0.13% 30,095,521
2017-02-08 2017-02-06 191.375 160,297 +98 0.13% 30,676,770
2017-01-19 2017-01-17 205.293 160,199 -98 0.13% 32,887,689
2017-01-06 2017-01-04 208.772 160,297 -5,178 0.13% 33,465,567
2017-01-05 2017-01-03 212.661 165,475 -49 0.13% 35,190,105
2017-01-04 2016-12-30 212.252 165,524 -98 0.13% 35,132,767
2016-12-30 2016-12-28 214.094 165,622 -977 0.13% 35,458,661
2016-12-29 2016-12-23 214.708 166,599 -489 0.14% 35,770,129
2016-12-28 2016-12-22 208.772 167,088 -1,465 0.14% 34,883,340
2016-12-05 2016-12-01 206.848 168,553 +2,267 0.14% 34,864,799
2016-11-30 2016-11-28 207.263 166,286 +964 0.14% 34,464,874
2016-11-14 2016-11-10 200.001 165,322 -4,820 0.14% 33,064,595
2016-11-08 2016-11-04 196.474 170,142 -1,831 0.14% 33,428,511
2016-11-03 2016-11-01 197.615 171,973 -482 0.14% 33,984,491
2016-10-26 2016-10-24 194.192 172,455 -4,820 0.14% 33,489,384
2016-10-24 2016-10-19 190.354 177,275 -2,410 0.15% 33,744,973
2016-10-20 2016-10-18 187.864 179,685 -723 0.15% 33,756,375
2016-10-04 2016-09-30 183.507 180,408 -482 0.15% 33,106,186
2016-10-03 2016-09-29 181.225 180,890 +964 0.15% 32,781,815
2016-09-28 2016-09-26 180.084 179,926 +723 0.15% 32,401,803
2016-09-20 2016-09-15 184.856 179,203 -97 0.15% 33,126,725
2016-09-08 2016-09-06 185.375 179,300 -2,410 0.15% 33,237,655
2016-09-06 2016-09-02 180.499 181,710 -2,410 0.15% 32,798,472
2016-08-26 2016-08-24 179.462 184,120 -3,856 0.15% 33,042,477
2016-07-29 2016-07-27 175.105 187,976 +2,410 0.16% 32,915,494
2016-07-25 2016-07-21 179.254 185,566 +3,856 0.15% 33,263,479
2016-07-21 2016-07-19 174.482 181,710 +4,820 0.15% 31,705,189
2016-07-19 2016-07-15 178.343 176,890 +2,104 0.15% 31,547,059
2016-07-15 2016-07-13 173.990 174,786 +2,355 0.15% 30,411,085
2016-07-13 2016-07-11 173.141 172,431 +1,225 0.15% 29,854,900
2016-06-30 2016-06-28 174.946 171,206 -942 0.14% 29,951,771
2016-06-29 2016-06-27 170.700 172,148 +2,355 0.15% 29,385,585
2016-06-24 2016-06-22 179.404 169,793 +2,355 0.14% 30,461,607
2016-06-20 2016-06-16 185.880 167,438 -2,355 0.14% 31,123,361
2016-06-15 2016-06-13 177.812 169,793 +2,355 0.14% 30,191,237
2016-06-14 2016-06-10 180.891 167,438 -471 0.14% 30,287,954
2016-06-02 2016-05-31 180.678 167,909 -1,837 0.14% 30,337,504
2016-06-01 2016-05-30 179.829 169,746 -1,036 0.14% 30,525,253
2016-05-27 2016-05-25 178.661 170,782 -471 0.14% 30,512,130
2016-05-23 2016-05-19 176.114 171,253 -471 0.14% 30,159,969
2016-05-20 2016-05-18 167.727 171,724 -1,884 0.15% 28,802,780
2016-05-16 2016-05-12 168.258 173,608 +471 0.15% 29,210,926
2016-05-09 2016-05-05 169.744 173,137 +471 0.15% 29,388,991
2016-05-05 2016-05-03 169.001 172,666 +94 0.15% 29,180,734
2016-04-28 2016-04-26 172.823 172,572 +235 0.15% 29,824,354
2016-04-27 2016-04-25 171.230 172,337 +2,355 0.15% 29,509,321
2016-04-21 2016-04-19 176.326 169,982 +942 0.14% 29,972,218
2016-04-18 2016-04-14 185.774 169,040 +236 0.14% 31,403,196
2016-04-15 2016-04-13 187.472 168,804 +1,884 0.14% 31,646,068
2016-04-08 2016-04-06 191.931 166,920 +942 0.14% 32,037,094
2016-03-18 2016-03-16 198.831 165,978 -707 0.14% 33,001,572
2016-03-17 2016-03-15 199.149 166,685 -7,065 0.14% 33,195,229
2016-03-16 2016-03-14 193.417 173,750 -3,438 0.15% 33,606,207
2016-03-07 2016-03-03 189.702 177,188 -471 0.15% 33,612,838
2016-02-23 2016-02-19 192.780 177,659 -424 0.15% 34,249,117
2016-02-22 2016-02-18 192.143 178,083 -848 0.15% 34,217,428
2016-02-05 2016-02-03 167.196 178,931 -141 0.15% 29,916,616
2016-01-14 2016-01-12 162.525 179,072 +942 0.15% 29,103,766
2016-01-06 2016-01-04 164.542 178,130 +235 0.15% 29,309,950
2016-01-05 2015-12-31 170.593 177,895 +2,826 0.15% 30,347,711
2015-12-10 2015-12-08 175.264 175,069 -2,355 0.15% 30,683,341
2015-12-07 2015-12-03 183.201 177,424 +5,071 0.15% 32,504,273
2015-12-04 2015-12-02 184.387 172,353 +4,637 0.15% 31,779,691
2015-11-26 2015-11-24 188.700 167,716 +927 0.14% 31,648,072
2015-11-20 2015-11-18 184.495 166,789 +1,391 0.14% 30,771,745
2015-11-19 2015-11-17 187.083 165,398 +2,319 0.14% 30,943,144
2015-11-18 2015-11-16 187.622 163,079 +2,318 0.14% 30,597,222
2015-11-17 2015-11-13 191.720 160,761 +464 0.14% 30,821,031
2015-10-20 2015-10-16 202.395 160,297 -232 0.14% 32,443,252
2015-10-19 2015-10-15 198.081 160,529 +232 0.14% 31,797,821
2015-10-15 2015-10-13 198.513 160,297 -10,202 0.14% 31,821,005
2015-09-14 2015-09-10 200.346 170,499 -4,637 0.15% 34,158,773
2015-09-07 2015-09-02 193.337 175,136 -463 0.15% 33,860,271
2015-08-28 2015-08-26 188.269 175,599 -1,855 0.15% 33,059,858
2015-08-27 2015-08-25 186.759 177,454 +93 0.15% 33,141,212
2015-08-26 2015-08-24 189.779 177,361 -1,160 0.15% 33,659,333
2015-08-25 2015-08-21 195.601 178,521 +1,160 0.15% 34,918,960
2015-08-21 2015-08-19 203.904 177,361 -2,319 0.15% 36,164,658
2015-08-19 2015-08-17 213.609 179,680 -92 0.15% 38,381,233
2015-08-18 2015-08-14 212.423 179,772 +2,318 0.15% 38,187,655
2015-08-17 2015-08-13 213.178 177,454 -927 0.15% 37,829,201
2015-08-12 2015-08-10 197.974 178,381 +927 0.15% 35,314,737
2015-08-03 2015-07-30 207.139 177,454 +464 0.15% 36,757,661
2015-07-27 2015-07-23 211.129 176,990 +4,637 0.15% 37,367,679
2015-07-20 2015-07-16 234.966 172,353 +371 0.15% 40,497,126
2015-07-17 2015-07-15 227.962 171,982 +8,261 0.15% 39,205,427
2015-07-15 2015-07-13 227.962 163,721 +885 0.15% 37,322,229
2015-07-08 2015-07-06 228.188 162,836 +3,541 0.15% 37,157,272
2015-06-09 2015-06-05 230.674 159,295 +886 0.14% 36,745,140
2015-05-29 2015-05-27 231.803 158,409 +177 0.14% 36,719,709
2015-05-28 2015-05-26 237.000 158,232 +354 0.14% 37,500,912
2015-05-13 2015-05-11 247.844 157,878 -443 0.14% 39,129,137
2015-05-12 2015-05-08 244.907 158,321 +443 0.14% 38,773,931
2015-04-21 2015-04-17 242.874 157,878 -443 0.14% 38,344,414
2015-04-20 2015-04-16 241.970 158,321 +443 0.14% 38,308,930
2015-04-14 2015-04-10 237.903 157,878 +88 0.14% 37,559,691
2015-04-13 2015-04-09 246.489 157,790 -575 0.14% 38,893,430
2015-04-10 2015-04-08 245.359 158,365 -1,461 0.14% 38,856,265
2015-03-26 2015-03-24 257.785 159,826 -88 0.14% 41,200,748
2015-03-18 2015-03-16 252.815 159,914 -443 0.14% 40,428,590
2015-03-17 2015-03-13 253.041 160,357 -89 0.14% 40,576,816
2015-03-02 2015-02-26 249.426 160,446 -1,327 0.14% 40,019,346
2015-02-09 2015-02-05 250.781 161,773 -354 0.15% 40,569,629
2015-02-04 2015-02-02 246.263 162,127 +442 0.15% 39,925,822
2015-02-02 2015-01-29 251.685 161,685 -885 0.15% 40,693,678
2015-01-19 2015-01-15 234.062 162,570 -531 0.15% 38,051,535
2015-01-15 2015-01-13 234.740 163,101 -222 0.15% 38,286,370
2015-01-14 2015-01-12 239.033 163,323 -1,593 0.15% 39,039,571
2014-12-19 2014-12-17 245.359 164,916 -885 0.15% 40,463,611
2014-12-18 2014-12-16 240.840 165,801 -885 0.15% 39,931,569
2014-12-17 2014-12-15 241.518 166,686 -1,771 0.15% 40,257,690
2014-12-16 2014-12-12 242.874 168,457 -885 0.15% 40,913,775
2014-12-15 2014-12-11 241.744 169,342 -1,328 0.15% 40,937,421
2014-12-10 2014-12-08 241.292 170,670 -2,744 0.15% 41,181,339
2014-12-08 2014-12-04 244.003 173,414 -1,328 0.16% 42,313,596
2014-12-04 2014-12-02 244.280 174,742 +2,137 0.16% 42,685,926
2014-12-01 2014-11-27 245.195 172,605 -3,935 0.16% 42,321,817
2014-11-28 2014-11-26 246.338 176,540 -2,186 0.16% 43,488,555
2014-11-24 2014-11-20 243.822 178,726 -218 0.16% 43,577,377
2014-11-21 2014-11-19 240.620 178,944 -3,411 0.16% 43,057,522
2014-11-20 2014-11-18 243.365 182,355 -2,186 0.17% 44,378,790
2014-11-18 2014-11-14 245.423 184,541 -437 0.17% 45,290,670
2014-11-17 2014-11-13 240.849 184,978 -656 0.17% 44,551,733
2014-11-12 2014-11-10 226.210 185,634 +1,312 0.17% 41,992,329
2014-11-07 2014-11-05 226.210 184,322 -8,307 0.17% 41,695,541
2014-10-24 2014-10-22 214.431 192,629 -4,372 0.18% 41,305,615
2014-10-22 2014-10-20 216.146 197,001 +3,498 0.18% 42,581,052
2014-10-09 2014-10-07 221.865 193,503 +437 0.18% 42,931,453
2014-10-06 2014-09-30 219.120 193,066 +3,935 0.18% 42,304,587
2014-09-30 2014-09-26 220.492 189,131 -9,313 0.17% 41,701,906
2014-09-29 2014-09-25 220.607 198,444 +437 0.18% 43,778,044
2014-09-25 2014-09-23 211.343 198,007 +1,094 0.18% 41,847,418
2014-09-19 2014-09-17 212.715 196,913 -438 0.18% 41,886,443
2014-09-04 2014-09-02 215.918 197,351 -1,180 0.18% 42,611,564
2014-09-01 2014-08-28 214.660 198,531 +874 0.18% 42,616,596
2014-08-20 2014-08-18 216.833 197,657 -2,885 0.18% 42,858,472
2014-08-18 2014-08-14 217.976 200,542 +437 0.18% 43,713,380
2014-08-01 2014-07-30 219.463 200,105 +437 0.18% 43,915,625
2014-07-30 2014-07-28 214.431 199,668 +437 0.18% 42,814,995
2014-07-29 2014-07-25 218.205 199,231 +4,372 0.18% 43,473,183
2014-07-25 2014-07-23 223.923 194,859 -218 0.18% 43,633,426
2014-07-24 2014-07-22 222.208 195,077 +87 0.18% 43,347,597
2014-07-23 2014-07-21 246.140 194,990 +1,836 0.18% 47,994,840
2014-07-22 2014-07-18 242.775 193,154 +9,358 0.18% 46,892,926
2014-07-18 2014-07-16 243.015 183,796 +333 0.18% 44,665,219
2014-07-16 2014-07-14 241.813 183,463 +1,289 0.18% 44,363,799
2014-07-15 2014-07-11 242.294 182,174 +832 0.17% 44,139,680
2014-07-14 2014-07-10 243.977 181,342 +416 0.17% 44,243,217
2014-07-11 2014-07-09 244.217 180,926 -790 0.17% 44,185,212
2014-07-07 2014-07-03 247.342 181,716 +832 0.17% 44,945,974
2014-06-25 2014-06-23 249.505 180,884 +374 0.17% 45,131,499
2014-06-11 2014-06-09 260.082 180,510 -2,537 0.17% 46,947,317
2014-06-09 2014-06-05 254.313 183,047 -1,664 0.18% 46,551,163
2014-06-06 2014-06-04 259.360 184,711 +83 0.18% 47,906,722
2014-06-05 2014-06-03 256.476 184,628 -2,080 0.18% 47,352,645
2014-05-22 2014-05-20 248.303 186,708 +2,080 0.18% 46,360,221
2014-05-05 2014-04-30 257.197 184,628 -1,248 0.18% 47,485,782
2014-04-28 2014-04-24 262.005 185,876 -208 0.18% 48,700,349
2014-04-16 2014-04-14 247.823 186,084 -3,204 0.18% 46,115,822
2014-04-15 2014-04-11 248.784 189,288 -499 0.18% 47,091,843
2014-04-11 2014-04-09 249.746 189,787 -208 0.18% 47,398,463
2014-04-08 2014-04-04 252.390 189,995 -832 0.18% 47,952,773
2014-04-07 2014-04-03 249.746 190,827 -416 0.18% 47,658,199
2014-04-04 2014-04-02 245.900 191,243 -1,331 0.18% 47,026,584
2014-04-02 2014-03-31 239.650 192,574 -832 0.18% 46,150,357
2014-04-01 2014-03-28 237.847 193,406 -832 0.19% 46,001,077
2014-03-31 2014-03-27 237.006 194,238 -84 0.19% 46,035,553
2014-03-28 2014-03-26 237.126 194,322 -416 0.19% 46,078,816
2014-03-27 2014-03-25 237.607 194,738 -2,371 0.19% 46,271,080
2014-03-26 2014-03-24 240.371 197,109 -832 0.19% 47,379,307
2014-03-24 2014-03-20 231.477 197,941 -416 0.19% 45,818,862
2014-03-21 2014-03-19 231.958 198,357 -416 0.19% 46,010,515
2014-03-20 2014-03-18 229.314 198,773 +582 0.19% 45,581,438
2014-03-19 2014-03-17 221.141 198,191 -208 0.19% 43,828,238
2014-03-18 2014-03-14 221.382 198,399 -416 0.19% 43,921,925
2014-03-14 2014-03-12 221.502 198,815 -208 0.19% 44,037,914
2014-03-11 2014-03-07 218.738 199,023 -208 0.19% 43,533,834
2014-03-10 2014-03-06 218.017 199,231 -416 0.19% 43,435,663
2014-03-07 2014-03-05 214.772 199,647 -416 0.19% 42,878,501
2014-03-05 2014-03-03 209.964 200,063 +832 0.19% 42,006,059
2014-03-04 2014-02-28 210.805 199,231 +208 0.19% 41,998,982
2014-03-03 2014-02-27 209.964 199,023 +2,538 0.19% 41,787,696
2014-02-27 2014-02-25 213.329 196,485 +208 0.19% 41,916,018
2014-02-26 2014-02-24 215.853 196,277 +125 0.19% 42,367,028
2014-02-25 2014-02-21 216.334 196,152 +208 0.19% 42,434,345
2014-02-21 2014-02-19 212.488 195,944 +416 0.19% 41,635,759
2014-02-20 2014-02-18 208.642 195,528 +3,287 0.19% 40,795,376
2014-02-19 2014-02-17 211.406 192,241 +291 0.18% 40,640,975
2014-02-18 2014-02-14 210.805 191,950 +416 0.18% 40,464,107
2014-02-17 2014-02-13 212.969 191,534 +208 0.18% 40,790,765
2014-02-14 2014-02-12 216.094 191,326 +416 0.18% 41,344,328
2014-02-12 2014-02-10 221.382 190,910 -167 0.18% 42,263,996
2014-02-11 2014-02-07 224.266 191,077 +416 0.18% 42,852,120
2014-02-10 2014-02-06 224.627 190,661 +250 0.18% 42,827,569
2014-02-07 2014-02-05 222.584 190,411 -1,248 0.18% 42,382,373
2014-02-06 2014-02-04 226.309 191,659 +416 0.18% 43,374,232
2014-01-24 2014-01-22 233.521 191,243 -416 0.18% 44,659,166
2014-01-23 2014-01-21 230.636 191,659 +416 0.18% 44,203,479
2014-01-22 2014-01-20 224.627 191,243 +416 0.18% 42,958,302
2014-01-17 2014-01-15 231.958 190,827 +1,872 0.18% 44,263,871
2014-01-14 2014-01-10 241.092 188,955 +7,239 0.18% 45,555,579
2014-01-10 2014-01-08 241.092 181,716 +1,706 0.17% 43,810,313
2014-01-09 2014-01-07 241.573 180,010 -832 0.17% 43,485,548
2014-01-06 2014-01-02 248.063 180,842 +832 0.17% 44,860,205
2014-01-03 2013-12-31 242.054 180,010 +2,080 0.17% 43,572,086
2013-12-30 2013-12-24 245.659 177,930 -666 0.17% 43,710,153
2013-12-18 2013-12-16 243.496 178,596 +208 0.17% 43,487,398
2013-12-13 2013-12-11 244.217 178,388 +3,079 0.17% 43,565,389
2013-12-10 2013-12-06 245.900 175,309 +1,497 0.17% 43,108,419
2013-12-05 2013-12-03 252.998 173,812 +2,069 0.17% 43,974,012
2013-12-02 2013-11-28 251.538 171,743 +411 0.17% 43,199,883
2013-11-29 2013-11-27 248.132 171,332 +370 0.17% 42,512,990
2013-11-28 2013-11-26 250.078 170,962 +864 0.17% 42,753,896
2013-11-27 2013-11-25 250.808 170,098 +1,027 0.16% 42,661,966
2013-11-26 2013-11-22 253.971 169,071 +576 0.16% 42,939,068
2013-11-25 2013-11-21 252.511 168,495 -2,056 0.16% 42,546,845
2013-11-22 2013-11-20 251.538 170,551 +412 0.17% 42,900,050
2013-11-20 2013-11-18 257.620 170,139 +205 0.16% 43,831,146
2013-11-19 2013-11-15 253.484 169,934 +206 0.16% 43,075,566
2013-11-18 2013-11-14 252.998 169,728 -206 0.16% 42,940,770
2013-11-15 2013-11-13 262.485 169,934 +1,439 0.16% 44,605,120
2013-11-14 2013-11-12 258.106 168,495 +411 0.16% 43,489,598
2013-11-13 2013-11-11 266.377 168,084 -206 0.16% 44,773,752
2013-11-12 2013-11-08 269.540 168,290 +1,809 0.16% 45,360,837
2013-11-06 2013-11-04 273.189 166,481 -205 0.16% 45,480,730
2013-10-31 2013-10-29 271.486 166,686 -823 0.16% 45,252,889
2013-10-25 2013-10-23 270.270 167,509 -205 0.16% 45,272,575
2013-10-18 2013-10-16 268.810 167,714 -1,316 0.16% 45,083,185
2013-10-17 2013-10-15 260.539 169,030 +370 0.16% 44,038,879
2013-10-09 2013-10-07 250.565 168,660 +658 0.16% 42,260,274
2013-10-07 2013-10-03 249.105 168,002 +1,233 0.16% 41,850,187
2013-10-04 2013-10-02 245.700 166,769 +83 0.16% 40,975,069
2013-10-03 2013-09-30 243.753 166,686 +1,438 0.16% 40,630,282
2013-10-02 2013-09-27 249.835 165,248 +411 0.16% 41,284,749
2013-09-25 2013-09-23 251.051 164,837 +411 0.16% 41,382,563
2013-09-24 2013-09-19 256.160 164,426 +1,234 0.16% 42,119,369
2013-09-17 2013-09-13 257.863 163,192 +246 0.16% 42,081,162
2013-09-16 2013-09-12 255.430 162,946 -822 0.16% 41,621,334
2013-09-12 2013-09-10 261.998 163,768 +9,784 0.16% 42,906,959
2013-09-11 2013-09-09 262.728 153,984 +904 0.15% 40,455,944
2013-09-10 2013-09-06 262.242 153,080 +329 0.15% 40,143,959
2013-09-09 2013-09-05 250.078 152,751 +945 0.15% 38,199,719
2013-09-06 2013-09-04 270.756 151,806 +83 0.15% 41,102,392
2013-09-03 2013-08-30 277.324 151,723 +822 0.15% 42,076,467
2013-08-22 2013-08-20 281.703 150,901 +1,644 0.15% 42,509,272
2013-08-13 2013-08-09 284.866 149,257 -82 0.14% 42,518,173
2013-07-22 2013-07-18 271.243 149,339 +82 0.14% 40,507,095
2013-07-16 2013-07-12 295.724 149,257 +6,340 0.14% 44,138,924
2013-07-03 2013-06-28 301.060 142,917 +394 0.14% 43,026,527
2013-06-24 2013-06-20 293.438 142,523 +393 0.14% 41,821,633
2013-06-20 2013-06-18 287.340 142,130 +591 0.14% 40,839,688
2013-06-18 2013-06-14 290.643 141,539 +157 0.14% 41,137,339
2013-05-31 2013-05-29 305.124 141,382 -787 0.14% 43,139,110
2013-05-30 2013-05-28 305.887 142,169 -591 0.14% 43,487,601
2013-05-27 2013-05-23 289.627 142,760 -236 0.14% 41,347,137
2013-05-21 2013-05-16 278.702 142,996 -1,259 0.15% 39,853,326
2013-05-20 2013-05-15 257.870 144,255 -118 0.15% 37,198,975
2013-05-15 2013-05-13 259.140 144,373 +393 0.15% 37,412,799
2013-05-14 2013-05-10 259.140 143,980 -630 0.15% 37,310,957
2013-05-13 2013-05-09 263.459 144,610 -78 0.15% 38,098,786
2013-05-10 2013-05-08 260.410 144,688 -787 0.15% 37,678,225
2013-05-06 2013-05-02 260.410 145,475 +747 0.15% 37,883,167
2013-05-03 2013-04-30 251.518 144,728 -866 0.15% 36,401,712
2013-04-18 2013-04-16 258.124 145,594 -787 0.15% 37,581,251
2013-04-16 2013-04-12 253.551 146,381 -1,968 0.15% 37,114,986
2013-04-11 2013-04-09 251.391 148,349 -1,574 0.15% 37,293,614
2013-04-09 2013-04-05 251.518 149,923 -1,771 0.15% 37,708,348
2013-04-08 2013-04-03 253.042 151,694 -394 0.15% 38,385,022
2013-04-05 2013-04-02 244.277 152,088 -3,936 0.15% 37,151,666
2013-04-03 2013-03-28 240.467 156,024 +315 0.16% 37,518,553
2013-04-02 2013-03-27 242.372 155,709 -591 0.16% 37,739,500
2013-03-26 2013-03-22 238.815 156,300 -236 0.16% 37,326,811
2013-03-22 2013-03-20 237.291 156,536 -3,936 0.16% 37,144,555
2013-03-21 2013-03-19 233.734 160,472 -2,952 0.16% 37,507,761
2013-03-20 2013-03-18 231.574 163,424 -197 0.17% 37,844,830
2013-03-18 2013-03-14 228.653 163,621 -118 0.17% 37,412,403
2013-03-15 2013-03-13 228.272 163,739 +472 0.17% 37,376,985
2013-03-06 2013-03-04 228.145 163,267 -393 0.17% 37,248,501
2013-03-04 2013-02-28 228.526 163,660 +1,181 0.17% 37,400,531
2013-02-18 2013-02-14 228.526 162,479 -158 0.16% 37,130,642
2013-02-15 2013-02-08 227.255 162,637 -197 0.17% 36,960,152
2013-02-07 2013-02-05 224.080 162,834 +394 0.17% 36,487,804
2013-02-06 2013-02-04 226.747 162,440 -197 0.16% 36,832,844
2013-02-05 2013-02-01 226.620 162,637 +1,575 0.17% 36,856,854
2013-02-01 2013-01-30 228.399 161,062 -3,818 0.16% 36,786,361
2013-01-31 2013-01-29 227.510 164,880 -591 0.17% 37,511,775
2013-01-29 2013-01-25 219.507 165,471 +2,086 0.17% 36,321,994
2013-01-28 2013-01-24 218.236 163,385 +1,575 0.17% 35,656,556
2013-01-25 2013-01-23 217.474 161,810 +3,936 0.16% 35,189,506
2013-01-16 2013-01-14 221.158 157,874 -394 0.16% 34,915,112
2013-01-14 2013-01-10 221.539 158,268 -11,021 0.16% 35,062,562
2013-01-10 2013-01-08 219.888 169,289 -787 0.17% 37,224,585
2013-01-08 2013-01-04 220.396 170,076 +2,204 0.17% 37,484,055
2013-01-07 2013-01-03 221.539 167,872 -393 0.17% 37,190,225
2013-01-04 2013-01-02 222.809 168,265 +118 0.17% 37,491,035
2013-01-03 2012-12-31 220.650 168,147 +393 0.17% 37,101,631
2012-12-28 2012-12-24 219.507 167,754 +394 0.17% 36,823,128
2012-12-27 2012-12-20 220.142 167,360 +630 0.17% 36,842,941
2012-12-20 2012-12-18 220.650 166,730 -2,362 0.17% 36,788,970
2012-12-19 2012-12-17 221.031 169,092 +3,582 0.17% 37,374,584
2012-12-18 2012-12-14 228.272 165,510 +13,776 0.17% 37,781,254
2012-12-10 2012-12-06 228.653 151,734 -787 0.15% 34,694,407
2012-12-07 2012-12-05 234.387 152,521 -394 0.15% 35,748,985
2012-12-06 2012-12-04 233.099 152,915 +2,084 0.16% 35,644,403
2012-11-30 2012-11-28 230.009 150,831 +194 0.16% 34,692,432
2012-11-27 2012-11-23 234.774 150,637 -388 0.15% 35,365,598
2012-11-26 2012-11-22 233.357 151,025 -388 0.16% 35,242,744
2012-11-19 2012-11-15 226.145 151,413 +194 0.16% 34,241,309
2012-11-16 2012-11-14 230.266 151,219 +388 0.16% 34,820,625
2012-11-09 2012-11-07 235.675 150,831 +1,941 0.16% 35,547,117
2012-11-02 2012-10-31 237.092 148,890 +583 0.15% 35,300,593
2012-10-26 2012-10-24 232.198 148,307 +776 0.15% 34,436,583
2012-10-24 2012-10-19 236.061 147,531 +1,165 0.15% 34,826,388
2012-10-12 2012-10-10 249.326 146,366 -3,223 0.15% 36,492,888
2012-10-11 2012-10-09 249.713 149,589 -2,135 0.15% 37,354,261
2012-09-18 2012-09-14 244.432 151,724 +777 0.16% 37,086,271
2012-08-23 2012-08-21 246.364 150,947 -389 0.16% 37,187,941
2012-08-22 2012-08-20 244.432 151,336 -388 0.16% 36,991,432
2012-08-08 2012-08-06 240.183 151,724 -194 0.16% 36,441,463
2012-07-24 2012-07-20 237.736 151,918 +971 0.16% 36,116,330
2012-07-23 2012-07-19 234.516 150,947 +1,087 0.16% 35,399,499
2012-07-20 2012-07-18 235.160 149,860 +2,717 0.15% 35,241,078
2012-07-19 2012-07-17 237.864 147,143 +971 0.15% 35,000,092
2012-07-17 2012-07-13 256.685 146,172 +7,124 0.15% 37,520,201
2012-07-16 2012-07-12 258.310 139,048 +185 0.15% 35,917,471
2012-07-13 2012-07-11 260.070 138,863 -370 0.15% 36,114,079
2012-07-12 2012-07-10 259.122 139,233 +924 0.15% 36,078,357
2012-07-11 2012-07-09 258.581 138,309 +369 0.15% 35,764,029
2012-07-05 2012-07-03 257.498 137,940 -369 0.15% 35,519,216
2012-06-29 2012-06-27 250.864 138,309 -370 0.15% 34,696,726
2012-06-27 2012-06-25 246.125 138,679 +185 0.15% 34,132,430
2012-06-26 2012-06-22 248.562 138,494 -185 0.15% 34,424,391
2012-06-25 2012-06-21 249.104 138,679 +185 0.15% 34,545,474
2012-06-22 2012-06-20 249.510 138,494 -185 0.15% 34,555,639
2012-06-21 2012-06-19 247.073 138,679 -554 0.15% 34,263,853
2012-06-20 2012-06-18 240.169 139,233 +185 0.15% 33,439,396
2012-06-19 2012-06-15 239.356 139,048 +185 0.15% 33,282,017
2012-06-18 2012-06-14 239.221 138,863 +184 0.15% 33,218,937
2012-06-15 2012-06-13 241.252 138,679 -1,846 0.15% 33,456,541
2012-06-13 2012-06-11 237.596 140,525 -369 0.15% 33,388,226
2012-06-01 2012-05-30 229.880 140,894 +184 0.15% 32,388,648
2012-05-30 2012-05-28 227.578 140,710 -3,878 0.15% 32,022,506
2012-05-28 2012-05-24 214.311 144,588 +6,648 0.16% 30,986,734
2012-05-21 2012-05-17 227.443 137,940 -886 0.15% 31,373,440
2012-05-17 2012-05-15 225.818 138,826 +554 0.15% 31,349,419
2012-05-11 2012-05-09 223.787 138,272 +886 0.15% 30,943,521
2012-05-09 2012-05-07 232.452 137,386 +369 0.15% 31,935,624
2012-05-02 2012-04-27 233.535 137,017 -184 0.15% 31,998,247
2012-04-30 2012-04-26 235.566 137,201 +1,846 0.15% 32,319,837
2012-04-26 2012-04-24 237.732 135,355 -1,108 0.15% 32,178,178
2012-04-25 2012-04-23 239.086 136,463 -184 0.15% 32,626,332
2012-04-24 2012-04-20 241.387 136,647 +1,846 0.15% 32,984,817
2012-04-23 2012-04-19 241.252 134,801 +1,847 0.15% 32,520,967
2012-04-20 2012-04-18 247.073 132,954 +185 0.14% 32,849,360
2012-04-19 2012-04-17 240.439 132,769 +184 0.14% 31,922,896
2012-04-18 2012-04-16 243.553 132,585 +924 0.14% 32,291,498
2012-04-17 2012-04-13 249.916 131,661 +4,062 0.14% 32,904,211
2012-04-10 2012-04-03 273.473 127,599 -148 0.14% 34,894,845
2012-04-03 2012-03-30 269.547 127,747 -3,693 0.14% 34,433,772
2012-03-23 2012-03-21 260.070 131,440 -2,954 0.14% 34,183,580
2012-03-20 2012-03-16 250.728 134,394 -2,512 0.15% 33,696,399
2012-03-16 2012-03-14 259.393 136,906 -3,693 0.15% 35,512,449
2012-03-13 2012-03-09 258.174 140,599 -1,108 0.15% 36,299,075
2012-03-07 2012-03-05 247.479 141,707 -3,693 0.15% 35,069,545
2012-03-02 2012-02-29 236.649 145,400 +4,432 0.16% 34,408,716
2012-03-01 2012-02-28 245.584 140,968 +1,477 0.15% 34,619,473
2012-02-29 2012-02-27 242.470 139,491 +1,477 0.15% 33,822,399
2012-02-20 2012-02-16 230.150 138,014 -3,693 0.15% 31,763,964
2012-02-17 2012-02-15 223.381 141,707 -185 0.15% 31,654,677
2012-02-14 2012-02-10 219.049 141,892 -184 0.15% 31,081,292
2012-02-08 2012-02-06 213.498 142,076 +184 0.15% 30,332,978
2012-02-02 2012-01-31 218.914 141,892 +185 0.15% 31,062,082
2012-01-27 2012-01-20 220.403 141,707 -295 0.15% 31,232,614
2012-01-26 2012-01-19 220.674 142,002 +369 0.15% 31,336,082
2012-01-10 2012-01-06 222.027 141,633 -369 0.15% 31,446,400
2012-01-09 2012-01-05 219.861 142,002 -296 0.15% 31,220,735
2012-01-05 2012-01-03 217.695 142,298 -554 0.15% 30,977,579
2011-12-30 2011-12-28 206.865 142,852 -148 0.16% 29,551,009
2011-12-23 2011-12-21 211.061 143,000 +2,844 0.16% 30,181,776
2011-12-22 2011-12-20 218.101 140,156 +2,216 0.15% 30,568,200
2011-12-20 2011-12-16 230.963 137,940 -1,846 0.15% 31,858,981
2011-12-09 2011-12-07 228.158 139,786 -148 0.15% 31,893,271
2011-12-08 2011-12-06 226.783 139,934 +1,735 0.15% 31,734,707
2011-12-07 2011-12-05 225.409 138,199 -3,638 0.15% 31,151,291
2011-12-06 2011-12-02 218.399 141,837 -1,236 0.16% 30,977,098
2011-12-05 2011-12-01 213.314 143,073 -3,638 0.16% 30,519,449
2011-11-29 2011-11-25 205.479 146,711 +4,147 0.16% 30,146,102
2011-11-24 2011-11-22 210.840 142,564 +364 0.16% 30,058,169
2011-11-22 2011-11-18 208.641 142,200 -219 0.16% 29,668,710
2011-11-21 2011-11-17 205.342 142,419 +910 0.16% 29,244,609
2011-11-18 2011-11-16 190.086 141,509 -182 0.16% 26,898,839
2011-11-17 2011-11-15 189.673 141,691 +728 0.16% 26,875,011
2011-11-16 2011-11-14 194.896 140,963 +727 0.16% 27,473,163
2011-11-15 2011-11-11 191.323 140,236 +728 0.15% 26,830,332
2011-11-07 2011-11-03 204.792 139,508 -291 0.15% 28,570,160
2011-11-03 2011-11-01 193.384 139,799 -255 0.15% 27,034,943
2011-11-02 2011-10-31 201.906 140,054 -546 0.15% 28,277,734
2011-10-31 2011-10-27 193.797 140,600 +728 0.15% 27,247,818
2011-10-27 2011-10-25 186.924 139,872 +364 0.15% 26,145,502
2011-10-21 2011-10-19 191.323 139,508 -473 0.15% 26,691,049
2011-10-20 2011-10-18 190.773 139,981 -255 0.15% 26,704,586
2011-10-19 2011-10-17 200.669 140,236 +728 0.15% 28,141,009
2011-10-13 2011-10-11 199.982 139,508 -1,819 0.15% 27,899,049
2011-09-26 2011-09-22 210.565 141,327 -364 0.16% 29,758,511
2011-09-21 2011-09-19 219.911 141,691 -182 0.16% 31,159,433
2011-09-20 2011-09-16 223.485 141,873 +546 0.16% 31,706,448
2011-09-01 2011-08-30 240.528 141,327 -364 0.16% 33,993,077
2011-08-31 2011-08-29 236.267 141,691 -546 0.16% 33,476,916
2011-08-29 2011-08-25 234.480 142,237 +400 0.16% 33,351,771
2011-08-25 2011-08-23 240.665 141,837 +328 0.16% 34,135,241
2011-08-22 2011-08-18 249.599 141,509 +3,638 0.16% 35,320,529
2011-08-19 2011-08-17 254.822 137,871 -7,276 0.15% 35,132,572
2011-08-12 2011-08-10 231.594 145,147 +582 0.16% 33,615,166
2011-08-11 2011-08-09 220.323 144,565 +218 0.16% 31,851,066
2011-08-10 2011-08-08 227.333 144,347 -6,329 0.16% 32,814,860
2011-08-09 2011-08-05 243.827 150,676 -728 0.17% 36,738,802
2011-08-03 2011-08-01 259.220 151,404 -728 0.17% 39,246,988
2011-08-02 2011-07-29 250.149 152,132 -2,546 0.17% 38,055,660
2011-08-01 2011-07-28 246.026 154,678 -728 0.17% 38,054,750
2011-07-28 2011-07-26 246.713 155,406 +37 0.17% 38,340,655
2011-07-19 2011-07-15 235.305 155,369 +727 0.17% 36,559,094
2011-07-15 2011-07-13 246.575 154,642 -3,274 0.17% 38,130,912
2011-07-14 2011-07-12 269.109 157,916 +1,019 0.17% 42,496,602
2011-07-13 2011-07-11 273.169 156,897 +8,169 0.17% 42,859,356
2011-06-29 2011-06-27 269.254 148,728 +3,449 0.17% 40,045,594
2011-06-14 2011-06-10 280.128 145,279 +689 0.17% 40,696,781
2011-06-13 2011-06-09 279.983 144,590 -2,758 0.17% 40,482,808
2011-06-10 2011-06-08 281.288 147,348 -4,070 0.17% 41,447,284
2011-06-09 2011-06-07 269.834 151,418 +897 0.18% 40,857,706
2011-06-08 2011-06-03 264.759 150,521 -586 0.18% 39,851,802
2011-06-07 2011-06-02 264.904 151,107 -724 0.18% 40,028,861
2011-06-03 2011-06-01 264.179 151,831 -1,311 0.18% 40,110,578
2011-05-30 2011-05-26 258.234 153,142 +138 0.18% 39,546,525
2011-05-26 2011-05-24 265.919 153,004 -690 0.18% 40,686,676
2011-05-19 2011-05-17 254.610 153,694 -172 0.18% 39,131,953
2011-05-18 2011-05-16 262.149 153,866 -517 0.18% 40,335,848
2011-05-16 2011-05-12 248.810 154,383 +172 0.18% 38,411,995
2011-05-05 2011-05-03 254.175 154,211 +173 0.18% 39,196,507
2011-05-04 2011-04-29 256.639 154,038 -518 0.18% 39,532,223
2011-04-20 2011-04-18 257.654 154,556 -517 0.18% 39,822,030
2011-04-19 2011-04-15 256.639 155,073 +759 0.18% 39,797,845
2011-04-14 2011-04-12 256.639 154,314 +689 0.18% 39,603,055
2011-04-13 2011-04-11 263.164 153,625 -344 0.18% 40,428,593
2011-04-08 2011-04-06 263.309 153,969 -311 0.18% 40,541,446
2011-04-06 2011-04-01 258.814 154,280 -4,138 0.18% 39,929,875
2011-04-04 2011-03-31 255.914 158,418 -690 0.19% 40,541,455
2011-04-01 2011-03-30 251.855 159,108 -689 0.19% 40,072,084
2011-03-31 2011-03-29 256.059 159,797 -35 0.19% 40,917,531
2011-03-29 2011-03-25 251.855 159,832 -1,379 0.19% 40,254,427
2011-03-25 2011-03-23 246.925 161,211 -173 0.19% 39,806,997
2011-03-24 2011-03-22 246.490 161,384 -1,379 0.19% 39,779,516
2011-03-22 2011-03-18 235.035 162,763 +2,069 0.19% 38,255,052
2011-03-21 2011-03-17 243.300 160,694 -1,034 0.19% 39,096,845
2011-03-17 2011-03-15 245.040 161,728 -1,035 0.19% 39,629,813
2011-03-16 2011-03-14 243.590 162,763 +690 0.19% 39,647,432
2011-03-15 2011-03-11 247.360 162,073 -862 0.19% 40,090,345
2011-03-14 2011-03-10 242.140 162,935 -345 0.19% 39,453,084
2011-03-09 2011-03-07 243.735 163,280 -690 0.19% 39,797,043
2011-03-08 2011-03-04 245.040 163,970 +517 0.19% 40,179,192
2011-03-07 2011-03-03 243.445 163,453 +173 0.19% 39,791,810
2011-03-03 2011-03-01 244.460 163,280 +3,379 0.19% 39,915,416
2011-03-02 2011-02-28 240.545 159,901 +173 0.19% 38,463,399
2011-03-01 2011-02-25 241.705 159,728 -1,035 0.19% 38,607,062
2011-02-28 2011-02-24 238.660 160,763 -172 0.19% 38,367,723
2011-02-24 2011-02-22 243.590 160,935 -345 0.19% 39,202,150
2011-02-21 2011-02-17 244.750 161,280 +2,414 0.19% 39,473,265
2011-02-18 2011-02-16 251.565 158,866 -311 0.19% 39,965,066
2011-02-16 2011-02-14 245.040 159,177 -517 0.19% 39,004,716
2011-02-15 2011-02-11 242.720 159,694 +242 0.19% 38,760,927
2011-02-14 2011-02-10 243.590 159,452 +1,379 0.19% 38,840,906
2011-02-07 2011-01-31 251.275 158,073 -207 0.18% 39,719,736
2011-02-01 2011-01-28 253.740 158,280 +345 0.18% 40,161,894
2011-01-28 2011-01-26 255.479 157,935 +1,034 0.18% 40,349,150
2011-01-26 2011-01-24 256.929 156,901 -1,379 0.18% 40,312,481
2011-01-25 2011-01-21 266.789 158,280 -690 0.18% 42,227,363
2011-01-21 2011-01-19 267.079 158,970 -4,106 0.19% 42,457,547
2011-01-20 2011-01-18 265.339 163,076 +4,106 0.19% 43,270,433
2011-01-19 2011-01-17 272.009 158,970 -172 0.19% 43,241,237
2011-01-18 2011-01-14 269.979 159,142 +345 0.19% 42,964,977
2011-01-06 2011-01-04 263.889 158,797 +517 0.19% 41,904,801
2011-01-04 2010-12-31 265.194 158,280 -1,724 0.18% 41,974,917
2010-12-29 2010-12-24 258.234 160,004 -173 0.19% 41,318,530
2010-12-28 2010-12-22 257.074 160,177 -3,448 0.19% 41,177,406
2010-12-23 2010-12-21 253.305 163,625 -345 0.19% 41,446,958
2010-12-22 2010-12-20 252.870 163,970 -448 0.19% 41,463,024
2010-12-21 2010-12-17 256.349 164,418 -2,069 0.19% 42,148,461
2010-12-20 2010-12-16 251.130 166,487 +862 0.19% 41,809,822
2010-12-17 2010-12-15 248.955 165,625 +1,034 0.19% 41,233,128
2010-12-14 2010-12-10 248.085 164,591 +345 0.19% 40,832,521
2010-12-13 2010-12-09 246.635 164,246 -689 0.19% 40,508,785
2010-12-09 2010-12-07 255.860 164,935 +5,793 0.19% 42,200,271
2010-12-08 2010-12-06 256.007 159,142 -1,699 0.19% 40,741,488
2010-12-07 2010-12-03 257.626 160,841 -4,282 0.19% 41,436,755
2010-11-30 2010-11-26 240.706 165,123 +340 0.20% 39,746,025
2010-11-26 2010-11-24 241.441 164,783 +3,874 0.20% 39,785,408
2010-11-23 2010-11-19 254.242 160,909 +3,738 0.19% 40,909,757
2010-11-22 2010-11-18 256.743 157,171 -2,719 0.19% 40,352,521
2010-11-19 2010-11-17 256.449 159,890 -3,398 0.19% 41,003,556
2010-11-18 2010-11-16 245.561 163,288 -544 0.19% 40,097,144
2010-11-15 2010-11-11 250.710 163,832 +170 0.19% 41,074,393
2010-11-12 2010-11-10 247.768 163,662 -340 0.19% 40,550,179
2010-11-11 2010-11-09 249.533 164,002 -679 0.19% 40,923,976
2010-11-10 2010-11-08 249.975 164,681 -1,360 0.20% 41,166,098
2010-11-09 2010-11-05 245.119 166,041 -11,282 0.20% 40,699,884
2010-11-08 2010-11-04 247.326 177,323 +510 0.21% 43,856,666
2010-11-05 2010-11-03 239.676 176,813 +1,359 0.21% 42,377,771
2010-11-04 2010-11-02 239.381 175,454 -340 0.21% 42,000,422
2010-11-03 2010-11-01 237.763 175,794 -1,359 0.21% 41,797,301
2010-11-02 2010-10-29 237.322 177,153 -340 0.21% 42,042,227
2010-10-27 2010-10-25 237.322 177,493 +1,359 0.21% 42,122,916
2010-10-26 2010-10-22 241.294 176,134 -340 0.21% 42,500,092
2010-10-20 2010-10-18 238.204 176,474 +340 0.21% 42,036,873
2010-10-19 2010-10-15 237.763 176,134 +4,010 0.21% 41,878,140
2010-10-18 2010-10-14 246.297 172,124 +816 0.20% 42,393,543
2010-10-15 2010-10-13 245.119 171,308 +1,699 0.20% 41,990,928
2010-10-14 2010-10-12 238.057 169,609 -2,039 0.20% 40,376,646
2010-10-13 2010-10-11 236.145 171,648 +680 0.20% 40,533,734
2010-10-12 2010-10-08 237.910 170,968 +679 0.20% 40,675,011
2010-10-11 2010-10-07 238.351 170,289 -1,699 0.20% 40,588,634
2010-10-08 2010-10-06 235.556 171,988 -1,699 0.20% 40,512,804
2010-10-07 2010-10-05 236.880 173,687 +1,563 0.21% 41,143,006
2010-10-06 2010-10-04 236.439 172,124 +3,738 0.20% 40,696,788
2010-10-05 2010-09-30 233.349 168,386 -339 0.20% 39,292,711
2010-09-30 2010-09-28 233.938 168,725 +1,019 0.20% 39,471,115
2010-09-29 2010-09-27 236.145 167,706 -3,058 0.20% 39,602,852
2010-09-28 2010-09-24 235.115 170,764 +1,359 0.20% 40,149,110
2010-09-27 2010-09-22 246.591 169,405 +2,379 0.20% 41,773,712
2010-09-21 2010-09-17 241.294 167,026 -68 0.20% 40,302,386
2010-09-20 2010-09-16 241.000 167,094 +170 0.20% 40,269,625
2010-09-14 2010-09-10 231.436 166,924 -1,258 0.20% 38,632,280
2010-09-09 2010-09-07 237.469 168,182 -5,165 0.20% 39,937,960
2010-09-08 2010-09-06 233.790 173,347 -340 0.21% 40,526,869
2010-09-07 2010-09-03 230.259 173,687 +340 0.21% 39,993,046
2010-09-06 2010-09-02 233.349 173,347 -1,461 0.21% 40,450,355
2010-09-03 2010-09-01 230.554 174,808 +1,291 0.21% 40,302,606
2010-09-02 2010-08-31 227.464 173,517 -1,020 0.21% 39,468,839
2010-09-01 2010-08-30 222.461 174,537 -2,039 0.21% 38,827,741
2010-08-27 2010-08-25 220.402 176,576 +12,235 0.21% 38,917,624
2010-08-26 2010-08-24 224.815 164,341 -340 0.19% 36,946,398
2010-08-24 2010-08-20 229.377 164,681 +679 0.20% 37,773,953
2010-08-23 2010-08-19 228.641 164,002 +2,039 0.19% 37,497,558
2010-08-20 2010-08-18 232.172 161,963 +2,719 0.19% 37,603,272
2010-08-16 2010-08-12 240.117 159,244 +2,719 0.19% 38,237,198
2010-08-13 2010-08-11 245.414 156,525 -340 0.19% 38,413,386
2010-08-12 2010-08-10 242.177 156,865 -1,020 0.19% 37,989,075
2010-08-05 2010-08-03 242.030 157,885 +340 0.19% 38,212,865
2010-08-04 2010-08-02 243.942 157,545 +6,797 0.19% 38,431,911
2010-08-03 2010-07-30 243.060 150,748 +340 0.18% 36,640,756
2010-07-30 2010-07-28 238.351 150,408 +4,078 0.18% 35,849,969
2010-07-29 2010-07-27 238.499 146,330 -1,020 0.17% 34,899,501
2010-07-28 2010-07-26 235.409 147,350 -1,699 0.17% 34,687,496
2010-07-26 2010-07-22 230.406 149,049 +2,039 0.18% 34,341,847
2010-07-23 2010-07-21 235.556 147,010 -1,699 0.17% 34,629,087
2010-07-21 2010-07-19 261.931 148,709 +8,779 0.18% 38,951,549
2010-07-16 2010-07-14 268.484 139,930 -1,602 0.18% 37,568,901
2010-07-15 2010-07-13 264.271 141,532 -3,205 0.18% 37,402,862
2010-07-13 2010-07-09 259.279 144,737 +641 0.18% 37,527,305
2010-07-12 2010-07-08 255.691 144,096 -962 0.18% 36,844,076
2010-07-09 2010-07-07 249.607 145,058 +3,205 0.18% 36,207,493
2010-07-08 2010-07-06 249.763 141,853 +2,885 0.18% 35,429,632
2010-07-07 2010-07-05 246.487 138,968 +1,602 0.18% 34,253,794
2010-07-06 2010-07-02 253.975 137,366 -641 0.17% 34,887,547
2010-07-05 2010-06-30 261.931 138,007 +3,846 0.17% 36,148,360
2010-06-25 2010-06-23 259.903 134,161 +321 0.17% 34,868,886
2010-06-24 2010-06-22 263.959 133,840 -2,564 0.17% 35,328,327
2010-06-23 2010-06-21 269.888 136,404 -641 0.17% 36,813,745
2010-06-21 2010-06-17 265.207 137,045 -3,526 0.17% 36,345,354
2010-06-18 2010-06-15 259.279 140,571 -3,205 0.18% 36,447,147
2010-06-17 2010-06-14 250.855 143,776 +1,282 0.18% 36,066,934
2010-06-15 2010-06-11 243.523 142,494 -961 0.18% 34,700,543
2010-06-14 2010-06-10 228.078 143,455 +1,602 0.18% 32,718,987
2010-06-09 2010-06-07 229.014 141,853 -2,884 0.18% 32,486,384
2010-06-07 2010-06-03 238.843 144,737 +3,205 0.18% 34,569,376
2010-06-03 2010-06-01 238.375 141,532 +641 0.18% 33,737,647
2010-06-02 2010-05-31 240.247 140,891 +1,282 0.18% 33,848,604
2010-06-01 2010-05-28 238.687 139,609 +641 0.18% 33,322,811
2010-05-31 2010-05-27 236.191 138,968 +3,846 0.18% 32,822,939
2010-05-28 2010-05-26 218.718 135,122 -1,282 0.17% 29,553,632
2010-05-27 2010-05-25 215.442 136,404 -321 0.17% 29,387,157
2010-05-26 2010-05-24 236.815 136,725 +2,244 0.17% 32,378,483
2010-05-25 2010-05-20 244.615 134,481 -1,603 0.17% 32,896,052
2010-05-20 2010-05-18 254.911 136,084 -641 0.17% 34,689,330
2010-05-19 2010-05-17 253.351 136,725 +1,282 0.17% 34,639,431
2010-05-17 2010-05-13 267.704 135,443 -320 0.17% 36,258,567
2010-05-14 2010-05-12 261.775 135,763 +1,602 0.17% 35,539,406
2010-05-10 2010-05-06 265.207 134,161 +9,295 0.17% 35,580,496
2010-05-06 2010-05-04 282.992 124,866 +320 0.16% 35,336,072
2010-05-05 2010-05-03 288.452 124,546 -4,807 0.16% 35,925,555
2010-05-03 2010-04-29 271.448 129,353 +3,205 0.16% 35,112,564
2010-04-29 2010-04-27 279.092 126,148 +320 0.16% 35,206,877
2010-04-27 2010-04-23 280.184 125,828 +1,603 0.16% 35,254,975
2010-04-23 2010-04-21 275.816 124,225 -321 0.16% 34,263,210
2010-04-21 2010-04-19 265.051 124,546 +962 0.16% 33,011,097
2010-04-19 2010-04-15 271.448 123,584 -4,487 0.16% 33,546,582
2010-04-15 2010-04-13 263.491 128,071 -1,603 0.16% 33,745,606
2010-04-13 2010-04-09 265.519 129,674 +1,603 0.16% 34,430,969
2010-04-09 2010-04-07 270.980 128,071 +961 0.16% 34,704,629
2010-04-01 2010-03-30 264.583 127,110 +321 0.16% 33,631,199
2010-03-31 2010-03-29 260.059 126,789 +1,282 0.16% 32,972,658
2010-03-30 2010-03-26 262.243 125,507 +3,205 0.16% 32,913,377
2010-03-29 2010-03-25 280.808 122,302 -321 0.15% 34,343,365
2010-03-26 2010-03-24 283.928 122,623 -4,487 0.15% 34,816,099
2010-03-23 2010-03-19 273.476 127,110 +321 0.16% 34,761,493
2010-03-22 2010-03-18 281.432 126,789 +641 0.16% 35,682,469
2010-03-19 2010-03-17 277.064 126,148 -10,897 0.16% 34,951,041
2010-03-18 2010-03-16 259.123 137,045 +1,602 0.17% 35,511,549
2010-03-09 2010-03-05 248.515 135,443 +641 0.17% 33,659,614
2010-03-05 2010-03-03 246.487 134,802 +962 0.17% 33,226,929
2010-03-04 2010-03-02 250.699 133,840 +641 0.17% 33,553,559
2010-03-03 2010-03-01 248.671 133,199 -1,603 0.17% 33,122,726
2010-03-02 2010-02-26 243.991 134,802 +1,923 0.17% 32,890,454
2010-03-01 2010-02-25 238.687 132,879 +321 0.17% 31,716,450
2010-02-26 2010-02-24 243.367 132,558 +5,448 0.17% 32,260,220
2010-02-25 2010-02-23 249.295 127,110 +641 0.16% 31,687,887
2010-02-24 2010-02-22 250.543 126,469 +2,244 0.16% 31,685,927
2010-02-23 2010-02-19 254.131 124,225 +961 0.16% 31,569,440
2010-02-22 2010-02-18 258.967 123,264 -3,205 0.16% 31,921,341
2010-02-18 2010-02-12 258.967 126,469 +321 0.16% 32,751,331
2010-02-17 2010-02-11 256.783 126,148 +3,846 0.16% 32,392,688
2010-02-12 2010-02-10 252.571 122,302 -962 0.15% 30,889,949
2010-02-10 2010-02-08 250.387 123,264 +321 0.16% 30,863,707
2010-02-09 2010-02-05 260.527 122,943 +320 0.16% 32,030,009
2010-02-05 2010-02-03 260.995 122,623 -641 0.15% 32,004,030
2010-02-04 2010-02-02 262.087 123,264 -3,525 0.16% 32,305,936
2010-02-03 2010-02-01 240.715 126,789 +320 0.16% 30,519,983
2010-02-02 2010-01-29 240.091 126,469 +641 0.16% 30,364,036
2010-02-01 2010-01-28 240.247 125,828 -641 0.16% 30,229,767
2010-01-29 2010-01-27 234.007 126,469 -961 0.16% 29,594,577
2010-01-28 2010-01-26 246.487 127,430 +320 0.16% 31,409,828
2010-01-25 2010-01-21 249.607 127,110 +641 0.16% 31,727,546
2010-01-21 2010-01-19 256.003 126,469 -3,205 0.16% 32,376,467
2010-01-19 2010-01-15 258.343 129,674 +1,282 0.16% 33,500,403
2010-01-15 2010-01-13 226.206 128,392 +1,603 0.16% 29,043,086
2010-01-12 2010-01-08 231.823 126,789 -641 0.16% 29,392,544
2010-01-06 2010-01-04 230.262 127,430 -321 0.16% 29,342,346
2010-01-04 2009-12-29 230.418 127,751 -320 0.16% 29,436,190
2009-12-30 2009-12-28 228.390 128,071 -321 0.16% 29,250,188
2009-12-29 2009-12-24 222.462 128,392 -641 0.16% 28,562,372
2009-12-28 2009-12-22 222.462 129,033 -320 0.16% 28,704,971
2009-12-23 2009-12-21 221.526 129,353 -962 0.16% 28,655,081
2009-12-22 2009-12-18 215.286 130,315 +641 0.16% 28,055,001
2009-12-21 2009-12-17 237.907 129,674 +321 0.16% 30,850,310
2009-12-18 2009-12-16 246.211 129,353 +3,205 0.16% 31,848,089
2009-12-17 2009-12-15 249.857 126,148 +2,963 0.16% 31,518,969
2009-12-16 2009-12-14 252.235 123,185 +630 0.16% 31,071,586
2009-12-15 2009-12-11 258.260 122,555 +316 0.16% 31,651,007
2009-12-14 2009-12-10 263.808 122,239 -2,523 0.16% 32,247,684
2009-12-11 2009-12-09 262.223 124,762 -1,893 0.16% 32,715,476
2009-12-10 2009-12-08 250.016 126,655 -946 0.16% 31,665,726
2009-12-09 2009-12-07 250.650 127,601 +1,577 0.16% 31,983,159
2009-12-08 2009-12-04 260.321 126,024 +1,577 0.16% 32,806,646
2009-12-04 2009-12-02 266.345 124,447 -946 0.16% 33,145,847
2009-12-03 2009-12-01 249.857 125,393 +946 0.16% 31,330,326
2009-12-02 2009-11-30 238.759 124,447 +316 0.16% 29,712,885
2009-12-01 2009-11-27 227.662 124,131 -2,208 0.16% 28,259,867
2009-11-30 2009-11-26 218.149 126,339 -5,362 0.16% 27,560,766
2009-11-27 2009-11-25 206.893 131,701 +631 0.17% 27,248,023
2009-11-23 2009-11-19 201.027 131,070 +631 0.17% 26,348,626
2009-11-20 2009-11-18 202.771 130,439 +631 0.17% 26,449,253
2009-11-16 2009-11-12 204.832 129,808 -631 0.17% 26,588,840
2009-11-12 2009-11-10 202.771 130,439 -2,753 0.17% 26,449,253
2009-11-11 2009-11-09 202.930 133,192 +2,753 0.17% 27,028,598
2009-11-10 2009-11-06 201.027 130,439 +315 0.17% 26,221,778
2009-11-02 2009-10-29 201.978 130,124 -630 0.17% 26,282,232
2009-10-29 2009-10-27 206.893 130,754 +4,730 0.17% 27,052,095
2009-10-28 2009-10-23 211.649 126,024 -3,154 0.16% 26,672,882
2009-10-27 2009-10-22 208.003 129,178 +6,308 0.17% 26,869,390
2009-10-23 2009-10-21 209.905 122,870 +315 0.16% 25,791,064
2009-10-12 2009-10-08 213.076 122,555 -3,153 0.16% 26,113,538
2009-10-09 2009-10-07 211.174 125,708 -1,577 0.16% 26,546,212
2009-10-07 2009-10-05 205.149 127,285 +1,577 0.16% 26,112,408
2009-10-06 2009-10-02 205.149 125,708 +315 0.16% 25,788,887
2009-10-02 2009-09-29 205.783 125,393 +3,785 0.16% 25,803,784
2009-09-29 2009-09-25 215.613 121,608 -2,208 0.16% 26,220,228
2009-09-25 2009-09-23 214.027 123,816 +315 0.16% 26,500,005
2009-09-24 2009-09-22 212.918 123,501 +316 0.16% 26,295,528
2009-09-22 2009-09-18 212.442 123,185 -5,993 0.16% 26,169,658
2009-09-21 2009-09-17 205.783 129,178 -1,261 0.17% 26,582,674
2009-09-07 2009-09-03 203.405 130,439 -2,523 0.17% 26,531,972
2009-09-04 2009-09-02 200.710 132,962 +315 0.17% 26,686,810
2009-08-28 2009-08-26 196.747 132,647 -631 0.17% 26,097,844
2009-08-27 2009-08-25 190.088 133,278 +947 0.17% 25,334,542
2009-08-26 2009-08-24 191.356 132,331 +315 0.17% 25,322,366
2009-08-21 2009-08-19 196.430 132,016 -5,361 0.17% 25,931,837
2009-08-20 2009-08-18 187.393 137,377 -631 0.18% 25,743,460
2009-08-18 2009-08-14 192.149 138,008 +946 0.18% 26,518,093
2009-08-14 2009-08-12 197.539 137,062 +3,469 0.18% 27,075,128
2009-08-12 2009-08-10 194.527 133,593 -946 0.17% 25,987,451
2009-08-11 2009-08-07 188.820 134,539 -631 0.17% 25,403,606
2009-08-07 2009-08-05 195.003 135,170 +1,892 0.17% 26,358,509
2009-08-06 2009-08-04 202.930 133,278 -4,730 0.17% 27,046,050
2009-08-05 2009-08-03 182.320 138,008 +3,154 0.18% 25,161,557
2009-08-04 2009-07-31 175.185 134,854 +630 0.17% 23,624,440
2009-08-03 2009-07-30 173.758 134,224 -946 0.17% 23,322,556
2009-07-31 2009-07-29 180.576 135,170 +4,731 0.17% 24,408,408
2009-07-30 2009-07-28 205.627 130,439 +315 0.17% 26,821,760
2009-07-29 2009-07-27 203.788 130,124 +6,723 0.17% 26,517,698
2009-07-24 2009-07-22 192.587 123,401 -897 0.17% 23,765,440
2009-07-16 2009-07-14 180.718 124,298 +598 0.17% 22,462,833
2009-07-14 2009-07-10 184.395 123,700 -897 0.17% 22,809,718
2009-07-10 2009-07-08 188.909 124,597 +299 0.17% 23,537,522
2009-07-07 2009-07-03 180.885 124,298 +598 0.17% 22,483,613
2009-07-06 2009-07-02 181.052 123,700 -3,290 0.17% 22,396,124
2009-07-03 2009-06-30 176.873 126,990 -2,392 0.17% 22,461,042
2009-06-30 2009-06-26 177.207 129,382 -299 0.18% 22,927,380
2009-06-29 2009-06-25 177.207 129,681 -599 0.18% 22,980,365
2009-06-26 2009-06-24 174.365 130,280 -598 0.18% 22,716,256
2009-06-19 2009-06-17 162.997 130,878 -3,589 0.18% 21,332,707
2009-06-18 2009-06-16 145.443 134,467 +598 0.18% 19,557,335
2009-06-17 2009-06-15 134.410 133,869 +1,795 0.18% 17,993,298
2009-06-16 2009-06-12 132.069 132,074 -1,196 0.18% 17,442,917
2009-06-15 2009-06-11 133.741 133,270 -1,496 0.18% 17,823,668
2009-06-12 2009-06-10 139.592 134,766 -598 0.18% 18,812,284
2009-06-11 2009-06-09 136.249 135,364 -897 0.18% 18,443,167
2009-06-09 2009-06-05 143.604 136,261 +897 0.19% 19,567,685
2009-06-04 2009-06-02 136.249 135,364 -7,477 0.18% 18,443,167
2009-06-03 2009-06-01 131.568 142,841 +598 0.19% 18,793,268
2009-06-02 2009-05-29 135.078 142,243 +598 0.19% 19,213,964
2009-06-01 2009-05-27 135.078 141,645 -3,792 0.19% 19,133,187
2009-05-29 2009-05-26 131.401 145,437 +599 0.20% 19,110,505
2009-05-25 2009-05-21 129.562 144,838 +2,990 0.20% 18,765,447
2009-05-22 2009-05-20 126.218 141,848 +599 0.19% 17,903,786
2009-05-21 2009-05-19 128.559 141,249 +2,990 0.19% 18,158,770
2009-05-20 2009-05-18 124.714 138,259 -2,990 0.19% 17,242,766
2009-05-18 2009-05-14 125.048 141,249 +3,791 0.19% 17,662,887
2009-05-14 2009-05-12 124.881 137,458 +2,991 0.19% 17,165,850
2009-05-13 2009-05-11 123.376 134,467 +598 0.18% 16,590,015
2009-05-12 2009-05-08 122.707 133,869 +3,589 0.18% 16,426,717
2009-05-11 2009-05-07 123.710 130,280 +3,589 0.18% 16,116,999
2009-05-07 2009-05-05 129.060 126,691 -3,589 0.17% 16,350,753
2009-05-05 2009-04-30 130.398 130,280 +1,795 0.18% 16,988,188
2009-04-30 2009-04-28 125.717 128,485 -1,795 0.17% 16,152,694
2009-04-29 2009-04-27 130.732 130,280 +599 0.18% 17,031,747
2009-04-27 2009-04-23 138.422 129,681 -898 0.18% 17,950,700
2009-04-24 2009-04-22 132.404 130,579 +599 0.18% 17,289,133
2009-04-23 2009-04-21 135.413 129,980 -2,094 0.18% 17,600,956
2009-04-22 2009-04-20 130.230 132,074 +299 0.18% 17,200,041
2009-04-20 2009-04-16 119.364 131,775 -598 0.18% 15,729,175
2009-04-17 2009-04-15 120.367 132,373 -1,196 0.18% 15,933,332
2009-04-16 2009-04-14 118.026 133,569 -300 0.18% 15,764,677
2009-04-15 2009-04-09 106.324 133,869 -598 0.18% 14,233,504
2009-04-09 2009-04-07 107.494 134,467 +598 0.18% 14,454,444
2009-04-08 2009-04-06 107.327 133,869 -3,289 0.18% 14,367,783
2009-04-06 2009-04-02 103.649 137,158 +598 0.19% 14,216,331
2009-04-01 2009-03-30 95.458 136,560 -5,982 0.19% 13,035,699
2009-03-31 2009-03-27 97.129 142,542 -897 0.19% 13,845,023
2009-03-27 2009-03-25 96.294 143,439 -598 0.20% 13,812,250
2009-03-26 2009-03-24 97.297 144,037 -2,393 0.20% 14,014,311
2009-03-25 2009-03-23 97.798 146,430 +7,477 0.20% 14,320,581
2009-03-24 2009-03-20 93.619 138,953 -897 0.19% 13,008,603
2009-03-20 2009-03-18 96.795 139,850 -1,795 0.19% 13,536,791
2009-03-19 2009-03-17 96.294 141,645 +1,496 0.19% 13,639,500
2009-03-18 2009-03-16 94.455 140,149 +598 0.19% 13,237,719
2009-03-17 2009-03-13 96.126 139,551 +2,991 0.19% 13,414,531
2009-03-16 2009-03-12 93.452 136,560 +2,093 0.19% 12,761,744
2009-03-12 2009-03-10 95.792 134,467 -299 0.18% 12,880,865
2009-03-10 2009-03-06 96.628 134,766 +3,589 0.18% 13,022,156
2009-03-09 2009-03-05 94.287 131,177 +299 0.18% 12,368,342
2009-03-05 2009-03-03 100.306 130,878 -2,991 0.18% 13,127,820
2009-02-19 2009-02-17 106.324 133,869 -299 0.18% 14,233,504
2009-02-13 2009-02-11 106.157 134,168 -2,093 0.18% 14,242,866
2009-02-09 2009-02-05 103.984 136,261 -299 0.19% 14,168,917
2009-02-05 2009-02-03 101.476 136,560 -299 0.19% 13,857,564
2009-01-21 2009-01-19 94.789 136,859 -299 0.19% 12,972,722
2009-01-20 2009-01-16 97.464 137,158 +2,990 0.19% 13,367,937
2009-01-19 2009-01-15 96.294 134,168 -2,990 0.18% 12,919,513
2009-01-14 2009-01-12 91.947 137,158 -599 0.19% 12,611,262
2009-01-13 2009-01-09 93.284 137,757 +3,290 0.19% 12,850,576
2009-01-12 2009-01-08 92.616 134,467 -897 0.18% 12,453,751
2009-01-07 2009-01-05 111.339 135,364 +598 0.18% 15,071,348
2009-01-06 2009-01-02 111.841 134,766 -299 0.18% 15,072,357
2009-01-05 2008-12-31 109.668 135,065 -598 0.18% 14,812,261
2008-12-30 2008-12-24 99.303 135,663 +299 0.18% 13,471,705
2008-12-29 2008-12-22 104.652 135,364 +299 0.18% 14,166,162
2008-12-23 2008-12-19 115.352 135,065 -2,692 0.18% 15,579,970
2008-12-22 2008-12-18 91.278 137,757 +299 0.19% 12,574,219
2008-12-12 2008-12-10 88.654 137,458 -897 0.19% 12,186,205
2008-12-11 2008-12-09 88.307 138,355 +5,036 0.19% 12,217,721
2008-12-10 2008-12-08 85.184 133,319 -1,729 0.19% 11,356,672
2008-12-02 2008-11-28 80.847 135,048 -6,340 0.19% 10,918,215
2008-11-28 2008-11-26 65.163 141,388 -10,376 0.20% 9,213,310
2008-11-27 2008-11-25 64.886 151,764 +14,122 0.21% 9,847,317
2008-11-26 2008-11-24 65.580 137,642 +2,306 0.19% 9,026,520
2008-11-24 2008-11-20 67.176 135,336 -6,052 0.19% 9,091,305
2008-11-20 2008-11-18 75.989 141,388 +2,017 0.20% 10,743,956
2008-11-12 2008-11-10 93.685 139,371 +576 0.20% 13,057,010
2008-11-06 2008-11-04 92.991 138,795 +1,153 0.20% 12,906,728
2008-11-03 2008-10-30 86.746 137,642 -288 0.19% 11,939,841
2008-10-29 2008-10-27 74.254 137,930 -288 0.19% 10,241,889
2008-10-28 2008-10-24 78.071 138,218 +288 0.20% 10,790,826
2008-10-23 2008-10-21 89.868 137,930 -3,747 0.19% 12,395,557
2008-10-22 2008-10-20 89.868 141,677 +2,882 0.20% 12,732,294
2008-10-21 2008-10-17 90.215 138,795 -3,458 0.20% 12,521,453
2008-10-20 2008-10-16 98.370 142,253 +2,882 0.20% 13,993,361
2008-10-17 2008-10-15 104.095 139,371 +865 0.20% 14,507,789
2008-10-16 2008-10-14 123.179 138,506 -865 0.20% 17,061,000
2008-10-15 2008-10-13 114.851 139,371 -5,476 0.20% 16,006,927
2008-10-14 2008-10-10 114.504 144,847 +288 0.20% 16,585,593
2008-10-10 2008-10-08 125.434 144,559 -576 0.20% 18,132,638
2008-09-25 2008-09-23 159.612 145,135 -1,153 0.20% 23,165,279
2008-09-23 2008-09-19 159.612 146,288 -1,729 0.21% 23,349,312
2008-09-22 2008-09-18 160.132 148,017 -865 0.21% 23,702,320
2008-09-19 2008-09-17 160.306 148,882 -5,475 0.21% 23,866,664
2008-09-18 2008-09-16 159.612 154,357 -1,153 0.22% 24,637,221
2008-09-17 2008-09-12 160.653 155,510 -4,323 0.22% 24,983,131
2008-09-11 2008-09-09 161.000 159,833 -865 0.23% 25,733,093
2008-09-10 2008-09-08 157.010 160,698 -1,441 0.23% 25,231,125
2008-09-09 2008-09-05 157.877 162,139 +577 0.23% 25,598,024
2008-09-03 2008-09-01 160.479 161,562 -2,882 0.23% 25,927,373
2008-09-02 2008-08-29 162.561 164,444 -865 0.23% 26,732,230
2008-09-01 2008-08-28 157.530 165,309 -865 0.23% 26,041,135
2008-08-29 2008-08-27 163.082 166,174 -576 0.24% 27,099,950
2008-08-28 2008-08-26 188.332 166,750 +2,882 0.24% 31,404,330
2008-08-27 2008-08-25 188.332 163,868 +13,064 0.23% 30,861,558
2008-08-20 2008-08-18 183.619 150,804 -5,305 0.23% 27,690,450
2008-08-15 2008-08-13 178.340 156,109 -1,326 0.24% 27,840,516
2008-08-13 2008-08-11 181.357 157,435 -2,652 0.24% 28,551,870
2008-08-12 2008-08-08 180.037 160,087 -265 0.25% 28,821,570
2008-08-11 2008-08-07 180.791 160,352 -2,652 0.25% 28,990,198
2008-08-05 2008-08-01 180.414 163,004 +3,978 0.25% 29,408,197
2008-07-23 2008-07-21 180.980 159,026 -3,978 0.25% 28,780,449
2008-07-22 2008-07-18 176.832 163,004 -2,387 0.25% 28,824,335
2008-07-21 2008-07-17 172.685 165,391 -1,592 0.26% 28,560,483
2008-07-18 2008-07-16 172.685 166,983 -530 0.26% 28,835,397
2008-07-15 2008-07-11 171.554 167,513 +265 0.26% 28,737,442
2008-07-11 2008-07-09 165.709 167,248 +265 0.26% 27,714,561
2008-07-09 2008-07-07 165.709 166,983 -2,917 0.26% 27,670,648
2008-07-08 2008-07-04 162.127 169,900 -2,918 0.26% 27,545,460
2008-07-07 2008-07-03 169.668 172,818 +531 0.27% 29,321,736
2008-07-04 2008-07-02 178.340 172,287 -2,652 0.27% 30,725,704
2008-07-03 2008-06-30 177.209 174,939 -1,061 0.27% 31,000,785
2008-06-30 2008-06-26 175.324 176,000 +1,856 0.27% 30,857,008
2008-06-27 2008-06-25 182.488 174,144 -265 0.27% 31,779,135
2008-06-23 2008-06-19 181.734 174,409 +2,917 0.27% 31,695,976
2008-06-20 2008-06-18 186.258 171,492 -3,713 0.27% 31,941,772
2008-06-19 2008-06-17 180.980 175,205 +1,592 0.27% 31,708,517
2008-06-17 2008-06-13 166.652 173,613 +795 0.27% 28,932,949
2008-06-16 2008-06-12 160.808 172,818 +266 0.27% 27,790,490
2008-06-13 2008-06-11 178.717 172,552 +2,652 0.27% 30,838,023
2008-06-11 2008-06-06 175.701 169,900 -265 0.26% 29,851,592
2008-06-06 2008-06-04 171.554 170,165 +795 0.26% 29,192,402
2008-06-05 2008-06-03 177.963 169,370 -3,978 0.26% 30,141,626
2008-06-04 2008-06-02 181.734 173,348 -265 0.27% 31,503,156
2008-06-03 2008-05-30 173.439 173,613 +265 0.27% 30,111,214
2008-06-02 2008-05-29 172.685 173,348 +530 0.27% 29,934,534
2008-05-30 2008-05-28 174.381 172,818 +266 0.27% 30,136,229
2008-05-28 2008-05-26 177.209 172,552 -266 0.27% 30,577,787
2008-05-23 2008-05-21 177.021 172,818 -1,061 0.27% 30,592,345
2008-05-21 2008-05-19 180.225 173,879 +266 0.27% 31,337,419
2008-05-20 2008-05-16 178.717 173,613 +3,713 0.27% 31,027,642
2008-05-19 2008-05-15 183.619 169,900 -1,326 0.26% 31,196,835
2008-05-16 2008-05-14 186.070 171,226 -531 0.27% 31,859,948
2008-05-14 2008-05-09 180.602 171,757 +265 0.27% 31,019,740
2008-05-13 2008-05-08 180.602 171,492 -1,060 0.27% 30,971,880
2008-05-09 2008-05-07 176.078 172,552 +1,060 0.27% 30,382,610
2008-05-08 2008-05-06 183.619 171,492 -1,591 0.27% 31,489,156
2008-05-07 2008-05-05 173.439 173,083 -2,652 0.27% 30,019,292
2008-05-06 2008-05-02 169.668 175,735 +530 0.27% 29,816,659
2008-04-30 2008-04-28 158.357 175,205 -2,652 0.27% 27,744,952
2008-04-29 2008-04-25 157.792 177,857 -2,387 0.28% 28,064,326
2008-04-24 2008-04-22 148.177 180,244 +265 0.28% 26,708,012
2008-04-23 2008-04-21 150.062 179,979 -1,326 0.28% 27,008,042
2008-04-21 2008-04-17 151.193 181,305 +1,061 0.28% 27,412,103
2008-04-18 2008-04-16 148.931 180,244 +796 0.28% 26,843,931
2008-04-17 2008-04-15 159.111 179,448 -266 0.28% 28,552,180
2008-04-14 2008-04-10 153.833 179,714 +531 0.28% 27,645,870
2008-04-11 2008-04-09 152.701 179,183 -531 0.28% 27,361,507
2008-04-10 2008-04-08 151.570 179,714 -530 0.28% 27,239,314
2008-04-09 2008-04-07 151.382 180,244 +530 0.28% 27,285,666
2008-04-08 2008-04-03 151.947 179,714 +531 0.28% 27,307,073
2008-04-07 2008-04-02 148.177 179,183 +530 0.28% 26,550,796
2008-04-03 2008-04-01 144.784 178,653 -1,061 0.28% 25,866,027
2008-04-01 2008-03-28 142.144 179,714 +3,183 0.28% 25,545,326
2008-03-31 2008-03-27 143.275 176,531 +1,592 0.27% 25,292,559
2008-03-28 2008-03-26 141.956 174,939 -531 0.27% 24,833,608
2008-03-27 2008-03-25 131.022 175,470 +2,387 0.27% 22,990,366
2008-03-26 2008-03-20 121.784 173,083 +1,591 0.27% 21,078,763
2008-03-25 2008-03-19 124.800 171,492 -1,326 0.27% 21,402,281
2008-03-20 2008-03-18 116.883 172,818 -11,670 0.27% 20,199,418
2008-03-19 2008-03-17 122.538 184,488 -3,448 0.29% 22,606,831
2008-03-18 2008-03-14 129.513 187,936 -1,856 0.29% 24,340,243
2008-03-17 2008-03-13 133.095 189,792 -265 0.29% 25,260,434
2008-03-14 2008-03-12 136.489 190,057 -1,592 0.30% 25,940,637
2008-03-12 2008-03-10 133.284 191,649 +265 0.30% 25,543,721
2008-03-10 2008-03-06 140.071 191,384 +796 0.30% 26,807,273
2008-03-06 2008-03-04 138.185 190,588 +1,326 0.30% 26,336,480
2008-03-05 2008-03-03 147.046 189,262 +265 0.29% 27,830,194
2008-03-04 2008-02-29 147.046 188,997 +1,592 0.29% 27,791,226
2008-03-03 2008-02-28 145.538 187,405 +1,326 0.29% 27,274,492
2008-02-29 2008-02-27 145.538 186,079 +1,326 0.29% 27,081,509
2008-02-28 2008-02-26 135.735 184,753 +530 0.29% 25,077,382
2008-02-26 2008-02-22 138.374 184,223 +1,327 0.29% 25,491,660
2008-02-15 2008-02-13 146.292 182,896 +1,591 0.28% 26,756,181
2008-02-14 2008-02-12 150.251 181,305 +2,122 0.28% 27,241,204
2008-02-12 2008-02-06 153.456 179,183 +795 0.28% 27,496,626
2008-02-11 2008-02-04 173.250 178,388 +2,918 0.28% 30,905,754
2008-02-04 2008-01-31 168.349 175,470 -531 0.27% 29,540,139
2008-02-01 2008-01-30 170.988 176,001 +266 0.27% 30,094,049
2008-01-31 2008-01-29 170.422 175,735 +265 0.27% 29,949,177
2008-01-28 2008-01-24 151.570 175,470 +795 0.27% 26,596,049
2008-01-23 2008-01-21 148.554 174,675 -1,326 0.27% 25,948,674
2008-01-22 2008-01-18 158.169 176,001 +2,653 0.27% 27,837,825
2008-01-17 2008-01-15 169.857 173,348 -796 0.27% 29,444,340
2008-01-16 2008-01-14 168.726 174,144 +796 0.27% 29,382,568
2008-01-15 2008-01-11 174.947 173,348 +265 0.27% 30,326,690
2008-01-14 2008-01-10 185.315 173,083 -8,222 0.27% 32,074,961
2008-01-09 2008-01-07 191.348 181,305 +265 0.28% 34,692,374
2008-01-07 2008-01-03 203.602 181,040 +1,061 0.28% 36,860,099
2008-01-04 2008-01-02 211.143 179,979 +2,387 0.28% 38,001,265
2008-01-03 2007-12-31 211.143 177,592 +265 0.28% 37,497,267
2007-12-28 2007-12-24 232.069 177,327 +2,918 0.28% 41,152,016
2007-12-13 2007-12-11 253.371 174,409 -266 0.27% 44,190,240
2007-12-07 2007-12-05 257.701 174,675 +266 0.27% 45,013,955
2007-12-06 2007-12-04 261.716 174,409 +2,420 0.27% 45,645,594
2007-12-04 2007-11-30 264.201 171,989 -523 0.27% 45,439,677
2007-12-03 2007-11-29 253.687 172,512 -5,493 0.27% 43,763,975
2007-11-30 2007-11-28 252.157 178,005 -523 0.28% 44,885,237
2007-11-27 2007-11-23 245.657 178,528 -523 0.28% 43,856,704
2007-11-26 2007-11-22 248.525 179,051 -2,092 0.28% 44,498,629
2007-11-23 2007-11-21 245.848 181,143 -785 0.29% 44,533,728
2007-11-22 2007-11-20 240.878 181,928 +523 0.29% 43,822,446
2007-11-21 2007-11-19 252.348 181,405 +32,069 0.29% 45,777,251
2007-11-20 2007-11-16 242.216 149,336 -12,816 0.24% 36,171,594
2007-11-19 2007-11-15 252.348 162,152 -1,046 0.26% 40,918,788
2007-11-16 2007-11-14 255.981 163,198 -261 0.26% 41,775,527
2007-11-14 2007-11-12 240.878 163,459 +3,400 0.26% 39,373,671
2007-11-13 2007-11-09 244.701 160,059 +784 0.25% 39,166,665
2007-11-12 2007-11-08 245.084 159,275 +262 0.25% 39,035,717
2007-11-09 2007-11-07 247.569 159,013 +2,615 0.25% 39,366,692
2007-11-08 2007-11-06 243.937 156,398 -523 0.25% 38,151,217
2007-11-07 2007-11-05 241.260 156,921 +2,616 0.25% 37,858,809
2007-11-06 2007-11-02 245.084 154,305 -1,046 0.24% 37,817,651
2007-11-05 2007-11-01 244.701 155,351 -785 0.25% 38,014,611
2007-11-01 2007-10-30 241.834 156,136 -1,308 0.25% 37,758,966
2007-10-31 2007-10-29 245.084 157,444 -1,308 0.25% 38,586,969
2007-10-30 2007-10-26 248.334 158,752 -1,046 0.25% 39,423,473
2007-10-29 2007-10-25 240.113 159,798 -1,046 0.25% 38,369,620
2007-10-26 2007-10-24 228.452 160,844 +2,616 0.26% 36,745,088
2007-10-25 2007-10-23 224.055 158,228 -4,185 0.25% 35,451,733
2007-10-24 2007-10-22 216.025 162,413 -1,831 0.26% 35,085,345
2007-10-18 2007-10-16 212.202 164,244 +785 0.26% 34,852,908
2007-10-17 2007-10-15 214.878 163,459 +784 0.26% 35,123,814
2007-10-16 2007-10-12 213.731 162,675 +523 0.26% 34,768,755
2007-10-11 2007-10-09 213.540 162,152 -1,046 0.26% 34,625,975
2007-10-10 2007-10-08 214.114 163,198 -1,046 0.26% 34,942,935
2007-10-09 2007-10-05 209.908 164,244 +2,877 0.26% 34,476,119
2007-10-05 2007-10-03 206.084 161,367 +1,831 0.26% 33,255,234
2007-10-04 2007-10-02 221.761 159,536 +1,569 0.25% 35,378,809
2007-10-03 2007-09-28 219.849 157,967 +2,616 0.25% 34,728,877
2007-10-02 2007-09-27 229.790 155,351 +261 0.25% 35,698,095
2007-09-27 2007-09-24 233.231 155,090 -1,308 0.25% 36,171,802
2007-09-25 2007-09-21 235.525 156,398 +262 0.25% 36,835,658
2007-09-24 2007-09-20 234.378 156,136 -785 0.25% 36,594,856
2007-09-21 2007-09-19 228.261 156,921 -2,877 0.25% 35,818,873
2007-09-20 2007-09-18 224.437 159,798 -261 0.25% 35,864,597
2007-09-19 2007-09-17 226.731 160,059 +784 0.25% 36,290,363
2007-09-14 2007-09-12 233.996 159,275 -1,307 0.25% 37,269,671
2007-09-13 2007-09-11 236.863 160,582 +261 0.25% 38,035,987
2007-09-12 2007-09-10 237.437 160,321 -17,785 0.25% 38,066,113
2007-09-11 2007-09-07 247.951 178,106 -523 0.28% 44,161,625
2007-09-05 2007-09-03 235.143 178,629 -523 0.28% 42,003,318
2007-09-04 2007-08-31 225.584 179,152 -1,046 0.28% 40,413,847
2007-08-31 2007-08-29 200.349 180,198 -523 0.29% 36,102,541
2007-08-30 2007-08-28 200.349 180,721 +784 0.29% 36,207,324
2007-08-29 2007-08-27 210.099 179,937 +2,616 0.29% 37,804,604
2007-08-28 2007-08-24 208.761 177,321 +3,138 0.28% 37,017,692
2007-08-27 2007-08-23 220.805 174,183 +2,093 0.28% 38,460,442
2007-08-24 2007-08-22 217.937 172,090 -2,877 0.27% 37,504,813
2007-08-23 2007-08-21 218.702 174,967 -262 0.28% 38,265,615
2007-08-22 2007-08-20 206.084 175,229 +785 0.28% 36,111,977
2007-08-21 2007-08-17 194.996 174,444 +5,231 0.28% 34,015,960
2007-08-20 2007-08-16 214.114 169,213 +4,969 0.27% 36,230,829
2007-08-17 2007-08-15 225.011 164,244 +1,569 0.26% 36,956,642
2007-08-15 2007-08-13 233.040 162,675 -523 0.26% 37,909,761
2007-08-14 2007-08-10 240.304 163,198 +3,400 0.26% 39,217,205
2007-08-13 2007-08-09 253.113 159,798 +262 0.25% 40,446,957
2007-08-10 2007-08-08 256.554 159,536 +523 0.25% 40,929,622
2007-08-09 2007-08-07 256.172 159,013 +2,615 0.25% 40,734,647
2007-08-07 2007-08-03 259.995 156,398 +262 0.25% 40,662,739
2007-08-06 2007-08-02 268.789 156,136 +523 0.25% 41,967,673
2007-08-02 2007-07-31 269.363 155,613 +262 0.25% 41,916,344
2007-07-31 2007-07-27 271.083 155,351 +784 0.25% 42,113,061
2007-07-30 2007-07-26 276.054 154,567 +2,616 0.25% 42,668,806
2007-07-26 2007-07-24 304.147 151,951 -262 0.24% 46,215,480
2007-07-25 2007-07-23 292.173 152,213 +7,658 0.24% 44,472,522
2007-07-23 2007-07-19 294.169 144,555 +2,255 0.24% 42,523,552
2007-07-20 2007-07-18 290.576 142,300 +11,525 0.24% 41,349,019
2007-07-18 2007-07-16 317.918 130,775 -14,531 0.22% 41,575,688
2007-07-16 2007-07-12 299.158 145,306 -1,503 0.24% 43,469,447
2007-07-13 2007-07-11 291.375 146,809 -1,253 0.24% 42,776,424
2007-07-12 2007-07-10 294.967 148,062 -1,503 0.25% 43,673,398
2007-07-11 2007-07-09 287.383 149,565 -6,514 0.25% 42,982,474
2007-07-09 2007-07-05 278.802 156,079 +1,252 0.26% 43,515,083
2007-07-06 2007-07-04 279.400 154,827 -2,004 0.26% 43,258,721
2007-07-05 2007-07-03 285.388 156,831 -1,253 0.26% 44,757,610
2007-07-04 2007-06-29 263.435 158,084 -3,257 0.26% 41,644,800
2007-06-29 2007-06-27 249.864 161,341 +10,022 0.27% 40,313,268
2007-06-28 2007-06-26 249.465 151,319 -1,002 0.25% 37,748,736
2007-06-26 2007-06-22 251.261 152,321 0.25% 38,272,290

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top