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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 61.400 22,300 +0 0.01% 1,369,220
2025-10-13 2025-10-09 63.700 22,300 +0 0.01% 1,420,510
2025-10-10 2025-10-08 63.150 22,300 -200 0.01% 1,408,245
2025-10-09 2025-10-06 62.350 22,500 +200 0.01% 1,402,875
2025-10-03 2025-09-30 62.700 22,300 -11,800 0.01% 1,398,210
2025-10-02 2025-09-29 62.400 34,100 +11,800 0.01% 2,127,840
2025-09-30 2025-09-26 62.450 22,300 -10,182 0.01% 1,392,635
2025-09-26 2025-09-24 63.850 32,482 +10,182 0.01% 2,073,976
2025-09-25 2025-09-23 64.450 22,300 -11,999 0.01% 1,437,235
2025-09-24 2025-09-22 64.800 34,299 +2,774 0.01% 2,222,575
2025-09-23 2025-09-19 63.650 31,525 -163 0.01% 2,006,566
2025-09-22 2025-09-18 63.200 31,688 +9,388 0.01% 2,002,682
2025-09-16 2025-09-12 62.450 22,300 -12,877 0.01% 1,392,635
2025-09-15 2025-09-11 62.650 35,177 +12,877 0.01% 2,203,839
2025-09-08 2025-09-04 60.900 22,300 -36,800 0.01% 1,358,070
2025-09-05 2025-09-03 61.950 59,100 +21,283 0.02% 3,661,245
2025-09-04 2025-09-02 61.300 37,817 +15,517 0.01% 2,318,182
2025-09-03 2025-09-01 62.850 22,300 -2,876 0.01% 1,401,555
2025-09-02 2025-08-29 62.850 25,176 -18,678 0.01% 1,582,312
2025-09-01 2025-08-28 63.300 43,854 -140,522 0.02% 2,775,958
2025-08-29 2025-08-27 63.550 184,376 +162,076 0.07% 11,717,095
2025-08-13 2025-08-11 62.050 22,300 -125,600 0.01% 1,383,715
2025-08-12 2025-08-08 61.900 147,900 +125,600 0.06% 9,155,010
2025-08-05 2025-08-01 57.850 22,300 -100 0.01% 1,290,055
2025-08-04 2025-07-31 58.300 22,400 +100 0.01% 1,305,920
2025-07-31 2025-07-29 58.700 22,300 -2,900 0.01% 1,309,010
2025-07-30 2025-07-28 57.350 25,200 +2,900 0.01% 1,445,220
2025-07-25 2025-07-23 56.350 22,300 -15,700 0.01% 1,256,605
2025-07-24 2025-07-22 56.950 38,000 +15,700 0.02% 2,164,100
2025-07-17 2025-07-15 62.667 22,300 -3,278 0.01% 1,397,482
2025-07-16 2025-07-14 62.402 25,578 +4,583 0.01% 1,596,114
2025-07-08 2025-07-04 62.030 20,995 -42,418 0.01% 1,302,321
2025-07-07 2025-07-03 61.977 63,413 +13,044 0.03% 3,930,145
2025-07-04 2025-07-02 61.233 50,369 +17,286 0.02% 3,084,268
2025-07-02 2025-06-27 60.862 33,083 -2,222 0.01% 2,013,487
2025-06-27 2025-06-25 60.437 35,305 -966,881 0.01% 2,133,722
2025-06-26 2025-06-24 60.118 1,002,186 +104,685 0.42% 60,249,602
2025-06-25 2025-06-23 59.056 897,501 +876,506 0.38% 53,002,841
2025-06-24 2025-06-20 58.950 20,995 -14,122 0.01% 1,237,651
2025-06-23 2025-06-19 58.631 35,117 +3,389 0.01% 2,058,950
2025-06-17 2025-06-13 58.790 31,728 +10,733 0.01% 1,865,305
2025-06-13 2025-06-11 58.366 20,995 -5,994 0.01% 1,225,386
2025-06-12 2025-06-10 57.250 26,989 +3,499 0.01% 1,545,130
2025-06-09 2025-06-05 57.144 23,490 +2,495 0.01% 1,342,316
2025-06-02 2025-05-29 55.816 20,995 -112,318 0.01% 1,171,866
2025-05-30 2025-05-28 55.657 133,313 +112,318 0.06% 7,419,817
2025-05-27 2025-05-23 55.445 20,995 -3,200 0.01% 1,164,061
2025-05-26 2025-05-22 55.126 24,195 +3,200 0.01% 1,333,774
2025-05-20 2025-05-16 54.967 20,995 -32,763 0.01% 1,154,026
2025-05-15 2025-05-13 59.746 53,758 -24,950 0.02% 3,211,848
2025-05-14 2025-05-12 60.012 78,708 +23,537 0.03% 4,723,422
2025-04-10 2025-04-08 48.381 55,171 +1,413 0.02% 2,669,246
2025-04-09 2025-04-07 50.187 53,758 -3,666 0.02% 2,697,953
2025-04-08 2025-04-03 57.569 57,424 +3,666 0.02% 3,305,842
2025-04-07 2025-04-02 61.180 53,758 -6,961 0.02% 3,288,933
2025-04-03 2025-04-01 60.649 60,719 -14,122 0.03% 3,682,563
2025-04-02 2025-03-31 60.649 74,841 -3,066 0.03% 4,539,051
2025-04-01 2025-03-28 62.667 77,907 +7,531 0.03% 4,882,226
2025-03-31 2025-03-27 61.552 70,376 +377 0.03% 4,331,790
2025-03-28 2025-03-26 61.818 69,999 -8,116 0.03% 4,327,173
2025-03-27 2025-03-25 61.287 78,115 +24,291 0.03% 4,787,399
2025-03-26 2025-03-24 60.331 53,824 -9,227 0.02% 3,247,235
2025-03-25 2025-03-21 61.233 63,051 -1,017 0.03% 3,860,830
2025-03-24 2025-03-20 60.915 64,068 +9,368 0.03% 3,902,690
2025-03-21 2025-03-19 61.658 54,700 -565 0.02% 3,372,710
2025-03-20 2025-03-18 61.021 55,265 +1,412 0.02% 3,372,327
2025-03-19 2025-03-17 60.118 53,853 -1,600 0.02% 3,237,545
2025-03-18 2025-03-14 60.331 55,453 -4,990 0.02% 3,345,514
2025-03-17 2025-03-13 61.499 60,443 -3,013 0.03% 3,717,183
2025-03-14 2025-03-12 62.827 63,456 +659 0.03% 3,986,730
2025-03-13 2025-03-11 64.367 62,797 -16,287 0.03% 4,042,043
2025-03-12 2025-03-10 63.305 79,084 +21,560 0.03% 5,006,386
2025-03-10 2025-03-06 61.180 57,524 -9,525 0.02% 3,519,338
2025-03-07 2025-03-05 59.162 67,049 +2,934 0.03% 3,966,769
2025-03-04 2025-02-28 57.091 64,115 -2,918 0.03% 3,660,391
2025-03-03 2025-02-27 57.038 67,033 +1,883 0.03% 3,823,423
2025-02-28 2025-02-26 57.357 65,150 +11,297 0.03% 3,736,781
2025-02-27 2025-02-25 57.357 53,853 -5,366 0.02% 3,088,823
2025-02-26 2025-02-24 56.772 59,219 +5,366 0.02% 3,362,004
2025-02-25 2025-02-21 56.294 53,853 -470 0.02% 3,031,623
2025-02-24 2025-02-20 56.188 54,323 -6,983 0.02% 3,052,311
2025-02-21 2025-02-19 57.197 61,306 -1,224 0.03% 3,506,534
2025-02-20 2025-02-18 57.357 62,530 +11,674 0.03% 3,586,506
2025-02-19 2025-02-17 56.932 50,856 -7,343 0.02% 2,895,319
2025-02-18 2025-02-14 58.100 58,199 -122 0.02% 3,381,367
2025-02-17 2025-02-13 57.250 58,321 -3,201 0.02% 3,338,898
2025-02-13 2025-02-11 54.754 61,522 -376 0.03% 3,368,593
2025-02-12 2025-02-10 54.914 61,898 -4,143 0.03% 3,399,042
2025-02-11 2025-02-07 55.445 66,041 -10,827 0.03% 3,661,622
2025-02-10 2025-02-06 55.763 76,868 +22,596 0.03% 4,286,416
2025-02-07 2025-02-05 54.648 54,272 -8,850 0.02% 2,965,860
2025-02-06 2025-02-04 54.542 63,122 -2,731 0.03% 3,442,791
2025-02-05 2025-02-03 54.648 65,853 -4,142 0.03% 3,598,739
2025-02-04 2025-01-28 54.489 69,995 +3,577 0.03% 3,813,940
2025-02-03 2025-01-24 54.807 66,418 +848 0.03% 3,640,197
2025-01-27 2025-01-23 53.745 65,570 +2,636 0.03% 3,524,075
2025-01-24 2025-01-22 54.170 62,934 +5,460 0.03% 3,409,141
2025-01-23 2025-01-21 54.701 57,474 +3,202 0.02% 3,143,895
2025-01-22 2025-01-20 54.701 54,272 -471 0.02% 2,968,742
2025-01-21 2025-01-17 54.860 54,743 -4,812 0.02% 3,003,228
2025-01-20 2025-01-16 53.851 59,555 -26,550 0.02% 3,207,123
2025-01-17 2025-01-15 53.692 86,105 -11 0.04% 4,623,160
2025-01-16 2025-01-14 53.745 86,116 -94 0.04% 4,628,324
2025-01-15 2025-01-13 53.267 86,210 -13,558 0.04% 4,592,170
2025-01-14 2025-01-10 53.533 99,768 +11,957 0.04% 5,340,860
2025-01-13 2025-01-09 54.860 87,811 -3,766 0.04% 4,817,355
2025-01-10 2025-01-08 53.427 91,577 -4,519 0.04% 4,892,646
2025-01-09 2025-01-07 53.798 96,096 -5,272 0.04% 5,169,805
2025-01-08 2025-01-06 53.958 101,368 +11,109 0.04% 5,469,580
2025-01-07 2025-01-03 54.967 90,259 +4,143 0.04% 4,961,241
2025-01-06 2025-01-02 55.551 86,116 -1,318 0.04% 4,783,821
2025-01-03 2024-12-31 56.082 87,434 -6,214 0.04% 4,903,472
2025-01-02 2024-12-27 55.657 93,648 +4,707 0.04% 5,212,178
2024-12-30 2024-12-24 55.020 88,941 -3,389 0.04% 4,893,518
2024-12-27 2024-12-20 55.020 92,330 +1,412 0.04% 5,079,980
2024-12-23 2024-12-19 54.807 90,918 -1,883 0.04% 4,982,978
2024-12-20 2024-12-18 54.170 92,801 -4,236 0.04% 5,027,039
2024-12-19 2024-12-17 53.798 97,037 -1,695 0.04% 5,220,429
2024-12-18 2024-12-16 54.117 98,732 -4,707 0.04% 5,343,078
2024-12-17 2024-12-13 55.126 103,439 +8,661 0.04% 5,702,182
2024-12-16 2024-12-12 55.179 94,778 -282 0.04% 5,229,769
2024-12-11 2024-12-09 55.763 95,060 -9,415 0.04% 5,300,862
2024-12-10 2024-12-06 55.657 104,475 -32,119 0.04% 5,814,777
2024-12-09 2024-12-05 55.020 136,594 -280,089 0.06% 7,515,377
2024-12-06 2024-12-04 57.575 416,683 -42,461 0.17% 23,990,630
2024-12-05 2024-12-03 57.466 459,144 -5,956 0.19% 26,385,313
2024-12-04 2024-12-02 57.031 465,100 -16,247 0.20% 26,524,909
2024-12-03 2024-11-29 57.902 481,347 +371,104 0.21% 27,870,991
2024-12-02 2024-11-28 57.521 110,243 -7,894 0.05% 6,341,264
2024-11-29 2024-11-27 57.739 118,137 +8,459 0.05% 6,821,073
2024-11-28 2024-11-26 57.303 109,678 -5,783 0.05% 6,284,868
2024-11-27 2024-11-25 57.466 115,461 -2,937 0.05% 6,635,118
2024-11-26 2024-11-22 56.976 118,398 -4,957 0.05% 6,745,854
2024-11-25 2024-11-21 56.813 123,355 +1,836 0.05% 7,008,127
2024-11-22 2024-11-20 57.085 121,519 +10,132 0.05% 6,936,915
2024-11-21 2024-11-19 57.466 111,387 -34,603 0.05% 6,401,000
2024-11-20 2024-11-18 57.630 145,990 +34,698 0.06% 8,413,364
2024-11-19 2024-11-15 57.031 111,292 -48,100 0.05% 6,347,044
2024-11-18 2024-11-14 57.303 159,392 -3,763 0.07% 9,133,624
2024-11-15 2024-11-13 58.501 163,155 +51,495 0.07% 9,544,772
2024-11-14 2024-11-12 60.353 111,660 +403 0.05% 6,739,044
2024-11-13 2024-11-11 61.225 111,257 -4,773 0.05% 6,811,685
2024-11-12 2024-11-08 61.443 116,030 -2,570 0.05% 7,129,191
2024-11-11 2024-11-07 61.116 118,600 +5,324 0.05% 7,248,338
2024-11-08 2024-11-06 61.824 113,276 -4,314 0.05% 7,003,170
2024-11-07 2024-11-05 63.839 117,590 +275 0.05% 7,506,870
2024-11-06 2024-11-04 62.695 117,315 +1,158 0.05% 7,355,120
2024-11-01 2024-10-30 63.131 116,157 -44,612 0.05% 7,333,135
2024-10-31 2024-10-29 63.785 160,769 +3,029 0.07% 10,254,632
2024-10-30 2024-10-28 63.186 157,740 -11,566 0.07% 9,966,914
2024-10-29 2024-10-25 63.131 169,306 -41,123 0.07% 10,688,498
2024-10-28 2024-10-24 61.443 210,429 +11,566 0.09% 12,929,317
2024-10-25 2024-10-23 62.478 198,863 -20,009 0.09% 12,424,482
2024-10-24 2024-10-22 62.641 218,872 +26,712 0.09% 13,710,362
2024-10-23 2024-10-21 61.661 192,160 +78,666 0.08% 11,848,689
2024-10-22 2024-10-18 61.334 113,494 -19,827 0.05% 6,961,009
2024-10-21 2024-10-17 59.373 133,321 +2,111 0.06% 7,915,638
2024-10-18 2024-10-16 58.774 131,210 +14,963 0.06% 7,711,685
2024-10-17 2024-10-15 59.972 116,247 +11,015 0.05% 6,971,560
2024-10-16 2024-10-14 61.225 105,232 +3,029 0.05% 6,442,805
2024-10-15 2024-10-10 61.279 102,203 -8,629 0.04% 6,262,923
2024-10-14 2024-10-09 60.081 110,832 +918 0.05% 6,658,886
2024-10-10 2024-10-08 59.536 109,914 +7,711 0.05% 6,543,861
2024-10-09 2024-10-07 60.735 102,203 -734 0.04% 6,207,252
2024-10-08 2024-10-04 59.100 102,937 -6,334 0.04% 6,083,621
2024-10-07 2024-10-03 58.828 109,271 -8,445 0.05% 6,428,203
2024-10-04 2024-10-02 59.209 117,716 +15,605 0.05% 6,969,890
2024-10-03 2024-09-30 59.155 102,111 +1,744 0.04% 6,040,366
2024-10-02 2024-09-27 59.318 100,367 -19,919 0.04% 5,953,601
2024-09-30 2024-09-26 58.828 120,286 +8,904 0.05% 7,076,194
2024-09-27 2024-09-25 58.229 111,382 +4,497 0.05% 6,485,651
2024-09-26 2024-09-24 59.100 106,885 -1,101 0.05% 6,316,949
2024-09-25 2024-09-23 58.120 107,986 +11,474 0.05% 6,276,142
2024-09-24 2024-09-20 57.739 96,512 +32 0.04% 5,572,474
2024-09-23 2024-09-19 56.540 96,480 -189,277 0.04% 5,455,010
2024-09-20 2024-09-17 56.813 285,757 +12,759 0.12% 16,234,618
2024-09-19 2024-09-16 56.105 272,998 +184 0.12% 15,316,431
2024-09-17 2024-09-13 56.050 272,814 +1,560 0.12% 15,291,247
2024-09-16 2024-09-12 55.396 271,254 -9,454 0.12% 15,026,505
2024-09-13 2024-09-11 55.505 280,708 -4,406 0.12% 15,580,804
2024-09-12 2024-09-10 55.778 285,114 +3,580 0.12% 15,903,012
2024-09-11 2024-09-09 55.941 281,534 +2,662 0.12% 15,749,333
2024-09-10 2024-09-05 56.213 278,872 -23,410 0.12% 15,676,369
2024-09-09 2024-09-04 55.560 302,282 +11,474 0.13% 16,794,742
2024-09-05 2024-09-03 54.743 290,808 +3,672 0.13% 15,919,642
2024-09-04 2024-09-02 54.961 287,136 -4,131 0.12% 15,781,188
2024-09-03 2024-08-30 55.233 291,267 -22,948 0.13% 16,087,558
2024-09-02 2024-08-29 54.634 314,215 +27,813 0.14% 17,166,776
2024-08-30 2024-08-28 53.599 286,402 -367 0.12% 15,350,836
2024-08-29 2024-08-27 54.089 286,769 -15,422 0.12% 15,511,091
2024-08-28 2024-08-26 54.307 302,191 +8,721 0.13% 16,411,095
2024-08-27 2024-08-23 54.307 293,470 -13,494 0.13% 15,937,484
2024-08-26 2024-08-22 54.743 306,964 +14,595 0.13% 16,804,066
2024-08-23 2024-08-21 55.179 292,369 +5,875 0.13% 16,132,499
2024-08-22 2024-08-20 55.560 286,494 +16,798 0.12% 15,917,563
2024-08-21 2024-08-19 55.887 269,696 -4,773 0.12% 15,072,412
2024-08-20 2024-08-16 55.342 274,469 +1,928 0.12% 15,189,654
2024-08-19 2024-08-15 54.852 272,541 +4,222 0.12% 14,949,346
2024-08-16 2024-08-14 55.287 268,319 +1,285 0.12% 14,834,686
2024-08-14 2024-08-12 56.213 267,034 +8,812 0.11% 15,010,914
2024-08-13 2024-08-09 56.431 258,222 -2,203 0.11% 14,571,823
2024-08-12 2024-08-08 55.505 260,425 -4,865 0.11% 14,454,988
2024-08-09 2024-08-07 55.124 265,290 +1,285 0.11% 14,623,869
2024-08-08 2024-08-06 54.634 264,005 +5,783 0.11% 14,423,610
2024-08-07 2024-08-05 53.817 258,222 -78,574 0.11% 13,896,680
2024-08-06 2024-08-02 55.832 336,796 -12,117 0.14% 18,804,062
2024-08-05 2024-08-01 55.723 348,913 +8,996 0.15% 19,442,570
2024-08-02 2024-07-31 56.050 339,917 -4,406 0.15% 19,052,376
2024-08-01 2024-07-30 54.797 344,323 -45,897 0.15% 18,867,958
2024-07-31 2024-07-29 56.050 390,220 -633,738 0.17% 21,871,863
2024-07-30 2024-07-26 54.470 1,023,958 -20,011 0.44% 55,775,443
2024-07-29 2024-07-25 64.081 1,043,969 -52,506 0.45% 66,898,517
2024-07-26 2024-07-24 64.198 1,096,475 +42,216 0.47% 70,391,369
2024-07-25 2024-07-23 64.081 1,054,259 +1,624 0.49% 67,557,910
2024-07-24 2024-07-22 65.016 1,052,635 +736,370 0.49% 68,438,571
2024-07-23 2024-07-19 63.847 316,265 +8,466 0.15% 20,192,594
2024-07-22 2024-07-18 64.549 307,799 +14,623 0.14% 19,868,021
2024-07-19 2024-07-17 65.192 293,176 -9,663 0.14% 19,112,681
2024-07-18 2024-07-16 66.654 302,839 +10,518 0.14% 20,185,290
2024-07-17 2024-07-15 66.829 292,321 -6,755 0.14% 19,535,502
2024-07-16 2024-07-12 67.881 299,076 +6,755 0.14% 20,301,687
2024-07-15 2024-07-11 67.589 292,321 -1,111 0.14% 19,757,691
2024-07-12 2024-07-10 67.472 293,432 -2,224 0.14% 19,798,470
2024-07-11 2024-07-09 68.641 295,656 +3,421 0.14% 20,294,256
2024-07-10 2024-07-08 68.466 292,235 +6,499 0.14% 20,008,174
2024-07-09 2024-07-05 67.940 285,736 -5,729 0.13% 19,412,856
2024-07-08 2024-07-04 69.226 291,465 +427 0.13% 20,176,993
2024-07-05 2024-07-03 69.869 291,038 +1,369 0.13% 20,334,614
2024-07-04 2024-07-02 69.752 289,669 +3,335 0.13% 20,205,091
2024-07-03 2024-06-28 68.291 286,334 -11,118 0.13% 19,553,932
2024-07-02 2024-06-27 67.706 297,452 +854 0.14% 20,139,273
2024-06-28 2024-06-26 68.057 296,598 +2,480 0.14% 20,185,501
2024-06-27 2024-06-25 66.770 294,118 +8,295 0.14% 19,638,397
2024-06-26 2024-06-24 65.484 285,823 -2,651 0.13% 18,716,883
2024-06-25 2024-06-21 66.127 288,474 -1,368 0.13% 19,076,013
2024-06-24 2024-06-20 65.952 289,842 +855 0.13% 19,115,636
2024-06-21 2024-06-19 66.478 288,987 +3,164 0.13% 19,211,316
2024-06-17 2024-06-13 66.303 285,823 -2,052 0.13% 18,950,844
2024-06-14 2024-06-12 63.496 287,875 -257 0.13% 18,278,987
2024-06-13 2024-06-11 64.373 288,132 +2,309 0.13% 18,548,003
2024-06-12 2024-06-07 64.666 285,823 -4,703 0.13% 18,482,922
2024-06-11 2024-06-06 65.777 290,526 +3,164 0.13% 19,109,788
2024-06-07 2024-06-05 66.069 287,362 +769 0.13% 18,985,678
2024-06-06 2024-06-04 65.893 286,593 -9,663 0.13% 18,884,602
2024-06-05 2024-06-03 65.952 296,256 +3,421 0.14% 19,538,652
2024-06-04 2024-05-31 65.543 292,835 +38,397 0.14% 19,193,180
2024-06-03 2024-05-30 64.958 254,438 +50,455 0.12% 16,527,774
2024-05-31 2024-05-29 64.549 203,983 +157,351 0.09% 13,166,835
2024-05-30 2024-05-28 64.607 46,632 -14,709 0.02% 3,012,761
2024-05-29 2024-05-27 65.192 61,341 +8,295 0.03% 3,998,932
2024-05-28 2024-05-24 65.250 53,046 +7,354 0.02% 3,461,268
2024-05-27 2024-05-23 64.724 45,692 +4,276 0.02% 2,957,373
2024-05-23 2024-05-21 59.111 41,416 -13,683 0.02% 2,448,148
2024-05-22 2024-05-20 59.637 55,099 +3,934 0.03% 3,285,960
2024-05-21 2024-05-17 59.871 51,165 -4,019 0.02% 3,063,312
2024-05-20 2024-05-16 59.871 55,184 +5,045 0.03% 3,303,935
2024-05-17 2024-05-14 59.930 50,139 +8,723 0.02% 3,004,816
2024-05-13 2024-05-09 55.895 41,416 +4,960 0.02% 2,314,965
2024-05-07 2024-05-03 54.434 36,456 -3,506 0.02% 1,984,436
2024-05-06 2024-05-02 53.264 39,962 -11,801 0.02% 2,128,550
2024-05-03 2024-04-30 53.030 51,763 -5,131 0.02% 2,745,017
2024-05-02 2024-04-29 52.972 56,894 +12,656 0.03% 3,013,790
2024-04-30 2024-04-26 52.563 44,238 +3,763 0.02% 2,325,271
2024-04-29 2024-04-25 51.803 40,475 +21,405 0.02% 2,096,713
2024-04-26 2024-04-24 52.212 19,070 -86 0.01% 995,682
2024-04-25 2024-04-23 52.446 19,156 -4,703 0.01% 1,004,652
2024-04-24 2024-04-22 51.393 23,859 +2,394 0.01% 1,226,195
2024-04-23 2024-04-19 50.516 21,465 -15,231 0.01% 1,084,334
2024-04-22 2024-04-18 50.692 36,696 +13,512 0.02% 1,860,185
2024-04-19 2024-04-17 50.516 23,184 +4,019 0.01% 1,171,171
2024-04-17 2024-04-15 52.621 19,165 -2,908 0.01% 1,008,486
2024-04-16 2024-04-12 52.972 22,073 -2,993 0.01% 1,169,251
2024-04-15 2024-04-11 53.440 25,066 +171 0.01% 1,339,521
2024-04-12 2024-04-10 53.557 24,895 -85 0.01% 1,333,294
2024-04-11 2024-04-09 53.791 24,980 -3,678 0.01% 1,343,688
2024-04-10 2024-04-08 53.791 28,658 -513 0.01% 1,541,530
2024-04-09 2024-04-05 54.258 29,171 +513 0.01% 1,582,769
2024-04-08 2024-04-03 54.960 28,658 -1,111 0.01% 1,575,042
2024-04-05 2024-04-02 55.486 29,769 +1,111 0.01% 1,651,767
2024-04-03 2024-03-28 55.486 28,658 -3,078 0.01% 1,590,122
2024-04-02 2024-03-27 54.901 31,736 -1,882 0.01% 1,742,353
2024-03-28 2024-03-26 53.615 33,618 -1,539 0.02% 1,802,435
2024-03-27 2024-03-25 53.264 35,157 -5,986 0.02% 1,872,615
2024-03-26 2024-03-22 54.141 41,143 +3,934 0.02% 2,227,539
2024-03-25 2024-03-21 54.492 37,209 -2,309 0.02% 2,027,600
2024-03-22 2024-03-20 54.141 39,518 +4,276 0.02% 2,139,559
2024-03-21 2024-03-19 53.615 35,242 -770 0.02% 1,889,506
2024-03-20 2024-03-18 53.791 36,012 -8,381 0.02% 1,937,106
2024-03-19 2024-03-15 53.791 44,393 +12,742 0.02% 2,387,925
2024-03-18 2024-03-14 53.674 31,651 -18,899 0.01% 1,698,824
2024-03-15 2024-03-13 53.440 50,550 +9,664 0.02% 2,701,380
2024-03-14 2024-03-12 53.908 40,886 +9,492 0.02% 2,204,062
2024-03-13 2024-03-11 54.083 31,394 -8,894 0.01% 1,697,879
2024-03-12 2024-03-08 53.498 40,288 +8,894 0.02% 2,155,337
2024-03-11 2024-03-07 53.674 31,394 -10,861 0.01% 1,685,030
2024-03-08 2024-03-06 53.323 42,255 +171 0.02% 2,253,156
2024-03-07 2024-03-05 54.375 42,084 -18,215 0.02% 2,288,328
2024-03-06 2024-03-04 53.849 60,299 +9,236 0.03% 3,247,043
2024-03-05 2024-03-01 53.323 51,063 -24,372 0.02% 2,722,824
2024-03-04 2024-02-29 52.914 75,435 +33,266 0.03% 3,991,534
2024-03-01 2024-02-28 52.680 42,169 +855 0.02% 2,221,449
2024-02-29 2024-02-27 53.381 41,314 +1,539 0.02% 2,205,395
2024-02-28 2024-02-26 53.791 39,775 -2,052 0.02% 2,139,520
2024-02-27 2024-02-23 54.434 41,827 -1,796 0.02% 2,276,799
2024-02-26 2024-02-22 54.785 43,623 -4,703 0.02% 2,389,865
2024-02-23 2024-02-21 54.200 48,326 +598 0.02% 2,619,262
2024-02-22 2024-02-20 54.375 47,728 +8,894 0.02% 2,595,222
2024-02-21 2024-02-19 54.258 38,834 -10,946 0.02% 2,107,067
2024-02-20 2024-02-16 53.206 49,780 -25,228 0.02% 2,648,589
2024-02-19 2024-02-15 53.381 75,008 +23,432 0.03% 4,004,024
2024-02-16 2024-02-14 53.323 51,576 -2,993 0.02% 2,750,178
2024-02-15 2024-02-09 54.024 54,569 +3,592 0.03% 2,948,060
2024-02-14 2024-02-07 53.732 50,977 +7,525 0.02% 2,739,101
2024-02-08 2024-02-06 54.843 43,452 -12,058 0.02% 2,383,038
2024-02-07 2024-02-05 53.264 55,510 +2,566 0.03% 2,956,705
2024-02-06 2024-02-02 53.381 52,944 +171 0.02% 2,826,219
2024-02-05 2024-02-01 54.024 52,773 -4,020 0.02% 2,851,032
2024-02-02 2024-01-31 52.972 56,793 -6,413 0.03% 3,008,440
2024-02-01 2024-01-30 53.498 63,206 -428 0.03% 3,381,409
2024-01-31 2024-01-29 54.083 63,634 +5,131 0.03% 3,441,512
2024-01-30 2024-01-26 55.194 58,503 -7,269 0.03% 3,229,003
2024-01-29 2024-01-25 53.966 65,772 -3,677 0.03% 3,549,450
2024-01-26 2024-01-24 54.024 69,449 +2,052 0.03% 3,751,944
2024-01-25 2024-01-23 53.615 67,397 +3,849 0.03% 3,613,501
2024-01-24 2024-01-22 52.914 63,548 -5,474 0.03% 3,362,550
2024-01-23 2024-01-19 52.855 69,022 -3,506 0.03% 3,648,164
2024-01-22 2024-01-18 53.381 72,528 -3,677 0.03% 3,871,639
2024-01-19 2024-01-17 53.440 76,205 +9,578 0.04% 4,072,377
2024-01-18 2024-01-16 55.018 66,627 +599 0.03% 3,665,711
2024-01-17 2024-01-15 55.545 66,028 +171 0.03% 3,667,500
2024-01-16 2024-01-12 55.545 65,857 +940 0.03% 3,658,002
2024-01-15 2024-01-11 55.662 64,917 +4,875 0.03% 3,613,381
2024-01-12 2024-01-10 55.077 60,042 +1,111 0.03% 3,306,925
2024-01-11 2024-01-09 55.018 58,931 -5,387 0.03% 3,242,289
2024-01-10 2024-01-08 54.317 64,318 -342 0.03% 3,493,547
2024-01-09 2024-01-05 53.440 64,660 +4,447 0.03% 3,455,415
2024-01-08 2024-01-04 55.018 60,213 -5,986 0.03% 3,312,823
2024-01-05 2024-01-03 54.668 66,199 +3,249 0.03% 3,618,940
2024-01-04 2024-01-02 55.311 62,950 +1,967 0.03% 3,481,811
2024-01-03 2023-12-29 55.135 60,983 +2,822 0.03% 3,362,318
2024-01-02 2023-12-28 55.311 58,161 +3,763 0.03% 3,216,928
2023-12-29 2023-12-27 54.785 54,398 +2,309 0.03% 2,980,169
2023-12-28 2023-12-22 55.018 52,089 -2,566 0.02% 2,865,853
2023-12-27 2023-12-21 54.434 54,655 +2,566 0.03% 2,975,075
2023-12-22 2023-12-20 52.621 52,089 -1,112 0.02% 2,740,986
2023-12-21 2023-12-19 50.867 53,201 -3,934 0.02% 2,706,184
2023-12-20 2023-12-18 50.458 57,135 -940 0.03% 2,882,912
2023-12-19 2023-12-15 51.043 58,075 +2,565 0.03% 2,964,298
2023-12-18 2023-12-14 50.984 55,510 +3,421 0.03% 2,830,128
2023-12-14 2023-12-12 50.867 52,089 -257 0.02% 2,649,620
2023-12-13 2023-12-11 51.043 52,346 +171 0.02% 2,671,875
2023-12-12 2023-12-08 50.867 52,175 -1,197 0.02% 2,653,995
2023-12-11 2023-12-07 51.744 53,372 -55,244 0.02% 2,761,691
2023-12-08 2023-12-06 55.739 108,616 -2,651 0.05% 6,054,186
2023-12-07 2023-12-05 54.836 111,267 -16,995 0.05% 6,101,487
2023-12-06 2023-12-04 55.499 128,262 -12,460 0.06% 7,118,359
2023-12-05 2023-12-01 55.860 140,722 +106,490 0.07% 7,860,695
2023-12-04 2023-11-30 55.438 34,232 +3,489 0.02% 1,897,767
2023-12-01 2023-11-29 55.499 30,743 -2,908 0.01% 1,706,193
2023-11-30 2023-11-28 55.980 33,651 -2,159 0.02% 1,883,787
2023-11-29 2023-11-27 56.040 35,810 -332 0.02% 2,006,804
2023-11-28 2023-11-24 55.559 36,142 +2,491 0.02% 2,008,005
2023-11-27 2023-11-23 55.679 33,651 +333 0.02% 1,873,659
2023-11-24 2023-11-22 55.378 33,318 +332 0.02% 1,845,091
2023-11-23 2023-11-21 55.559 32,986 +1,744 0.02% 1,832,662
2023-11-22 2023-11-20 55.499 31,242 +1,579 0.01% 1,733,887
2023-11-21 2023-11-17 55.679 29,663 +6,562 0.01% 1,651,611
2023-11-20 2023-11-16 56.221 23,101 -18,192 0.01% 1,298,759
2023-11-17 2023-11-15 55.258 41,293 +12,876 0.02% 2,281,761
2023-11-16 2023-11-14 54.355 28,417 -748 0.01% 1,544,603
2023-11-15 2023-11-13 55.017 29,165 +581 0.01% 1,604,572
2023-11-14 2023-11-10 53.934 28,584 +1,080 0.01% 1,541,636
2023-11-13 2023-11-09 54.114 27,504 -11,795 0.01% 1,488,355
2023-11-10 2023-11-08 54.716 39,299 +1,412 0.02% 2,150,286
2023-11-09 2023-11-07 54.596 37,887 +11,131 0.02% 2,068,466
2023-11-08 2023-11-06 55.739 26,756 -10,466 0.01% 1,491,362
2023-11-07 2023-11-03 55.137 37,222 +3,073 0.02% 2,052,325
2023-11-06 2023-11-02 54.656 34,149 +6,064 0.02% 1,866,443
2023-11-03 2023-11-01 53.512 28,085 +1,661 0.01% 1,502,890
2023-11-02 2023-10-31 54.836 26,424 -11,463 0.01% 1,448,998
2023-11-01 2023-10-30 56.040 37,887 +5,981 0.02% 2,123,200
2023-10-31 2023-10-27 55.860 31,906 +3,904 0.02% 1,782,261
2023-10-30 2023-10-26 55.378 28,002 -12,377 0.01% 1,550,700
2023-10-27 2023-10-25 56.161 40,379 +10,799 0.02% 2,267,713
2023-10-26 2023-10-24 55.619 29,580 +6,479 0.01% 1,645,209
2023-10-25 2023-10-20 56.642 23,101 -15,533 0.01% 1,308,493
2023-10-24 2023-10-19 56.281 38,634 -15,534 0.02% 2,174,364
2023-10-20 2023-10-18 56.281 54,168 +1,662 0.03% 3,048,634
2023-10-19 2023-10-17 56.823 52,506 +1,827 0.02% 2,983,540
2023-10-18 2023-10-16 56.883 50,679 +5,399 0.02% 2,882,775
2023-10-17 2023-10-13 57.184 45,280 +2,409 0.02% 2,589,292
2023-10-16 2023-10-12 57.184 42,871 +2,492 0.02% 2,451,535
2023-10-13 2023-10-11 56.281 40,379 -1,827 0.02% 2,272,574
2023-10-12 2023-10-10 55.378 42,206 +1,495 0.02% 2,337,292
2023-10-11 2023-10-09 55.739 40,711 -18,690 0.02% 2,269,205
2023-10-10 2023-10-06 55.378 59,401 +18,275 0.03% 3,289,520
2023-10-09 2023-10-05 55.499 41,126 +249 0.02% 2,282,435
2023-10-06 2023-10-04 55.679 40,877 -1,163 0.02% 2,275,997
2023-10-05 2023-10-03 56.101 42,040 +1,246 0.02% 2,358,466
2023-10-04 2023-09-29 56.462 40,794 -8,307 0.02% 2,303,298
2023-10-03 2023-09-28 56.642 49,101 -1,827 0.02% 2,781,192
2023-09-29 2023-09-27 56.763 50,928 -1,329 0.02% 2,890,808
2023-09-28 2023-09-26 56.522 52,257 -4,364 0.02% 2,953,663
2023-09-27 2023-09-25 57.425 56,621 -3,488 0.03% 3,251,448
2023-09-26 2023-09-22 57.726 60,109 -582 0.03% 3,469,837
2023-09-25 2023-09-21 56.401 60,691 -1,661 0.03% 3,423,063
2023-09-22 2023-09-20 56.161 62,352 +83 0.03% 3,501,733
2023-09-21 2023-09-19 56.702 62,269 -748 0.03% 3,530,805
2023-09-20 2023-09-18 56.943 63,017 +4,735 0.03% 3,588,391
2023-09-19 2023-09-15 56.401 58,282 +3,738 0.03% 3,287,191
2023-09-18 2023-09-14 57.425 54,544 -249 0.03% 3,132,177
2023-09-15 2023-09-13 56.883 54,793 -83 0.03% 3,116,792
2023-09-14 2023-09-12 57.244 54,876 -83 0.03% 3,141,333
2023-09-13 2023-09-11 56.943 54,959 +5,316 0.03% 3,129,543
2023-09-12 2023-09-07 56.763 49,643 +2,492 0.02% 2,817,868
2023-09-11 2023-09-06 56.522 47,151 +498 0.02% 2,665,063
2023-09-07 2023-09-05 57.545 46,653 +3,655 0.02% 2,684,655
2023-09-06 2023-09-04 57.786 42,998 +499 0.02% 2,484,680
2023-09-05 2023-08-31 57.666 42,499 +2,936 0.02% 2,450,728
2023-09-04 2023-08-30 57.003 39,563 +16,530 0.02% 2,255,226
2023-08-31 2023-08-29 56.040 23,033 +166 0.01% 1,290,777
2023-08-30 2023-08-28 56.281 22,867 +249 0.01% 1,286,980
2023-08-29 2023-08-25 55.619 22,618 -2,658 0.01% 1,257,990
2023-08-28 2023-08-24 55.739 25,276 +1,163 0.01% 1,408,868
2023-08-25 2023-08-23 55.378 24,113 -11,712 0.01% 1,335,334
2023-08-24 2023-08-22 55.800 35,825 +4,402 0.02% 1,999,019
2023-08-23 2023-08-21 54.897 31,423 -664 0.01% 1,725,017
2023-08-22 2023-08-18 56.101 32,087 -3,738 0.02% 1,800,097
2023-08-21 2023-08-17 56.582 35,825 -12,377 0.02% 2,027,053
2023-08-18 2023-08-16 56.341 48,202 +21,099 0.02% 2,715,763
2023-08-17 2023-08-15 56.221 27,103 +1,578 0.01% 1,523,755
2023-08-16 2023-08-14 56.341 25,525 +2,990 0.01% 1,438,111
2023-08-10 2023-08-08 56.040 22,535 -498 0.01% 1,262,869
2023-08-09 2023-08-07 56.823 23,033 -1,329 0.01% 1,308,800
2023-08-08 2023-08-04 57.485 24,362 -2,326 0.01% 1,400,449
2023-08-07 2023-08-03 57.846 26,688 +3,073 0.01% 1,543,798
2023-08-04 2023-08-02 57.846 23,615 -2,242 0.01% 1,366,036
2023-08-03 2023-08-01 58.027 25,857 -1,080 0.01% 1,500,397
2023-08-02 2023-07-31 58.448 26,937 -2,531 0.01% 1,574,416
2023-08-01 2023-07-28 59.351 29,468 -332 0.01% 1,748,955
2023-07-31 2023-07-27 58.328 29,800 +5,731 0.01% 1,738,165
2023-07-28 2023-07-26 58.328 24,069 -8,223 0.01% 1,403,889
2023-07-27 2023-07-25 57.605 32,292 -2,575 0.02% 1,860,192
2023-07-26 2023-07-24 57.064 34,867 -133,985 0.02% 1,989,637
2023-07-25 2023-07-21 56.161 168,852 -20,018 0.08% 9,482,848
2023-07-24 2023-07-20 65.622 188,870 -6,978 0.09% 12,394,026
2023-07-21 2023-07-19 66.716 195,848 +11,831 0.09% 13,066,136
2023-07-20 2023-07-18 67.037 184,017 +6,450 0.09% 12,336,016
2023-07-19 2023-07-14 66.394 177,567 +152,016 0.09% 11,789,387
2023-07-18 2023-07-13 66.651 25,551 -3,264 0.01% 1,703,009
2023-07-14 2023-07-12 65.686 28,815 -7,927 0.01% 1,892,752
2023-07-13 2023-07-11 64.914 36,742 +6,917 0.02% 2,385,081
2023-07-12 2023-07-10 64.979 29,825 +2,332 0.02% 1,937,988
2023-07-11 2023-07-07 65.043 27,493 +3,108 0.01% 1,788,227
2023-07-10 2023-07-06 65.815 24,385 -1,010 0.01% 1,604,899
2023-07-07 2023-07-05 66.394 25,395 +7,305 0.01% 1,686,076
2023-07-06 2023-07-04 66.201 18,090 +467 0.01% 1,197,576
2023-07-03 2023-06-29 65.558 17,623 -1,244 0.01% 1,155,323
2023-06-30 2023-06-28 66.008 18,867 -1,943 0.01% 1,245,373
2023-06-29 2023-06-27 65.815 20,810 +3,187 0.01% 1,369,610
2023-06-27 2023-06-23 64.207 17,623 -4,741 0.01% 1,131,513
2023-06-26 2023-06-21 63.692 22,364 -7,306 0.01% 1,424,406
2023-06-23 2023-06-20 63.949 29,670 +2,643 0.02% 1,897,375
2023-06-21 2023-06-19 63.499 27,027 +155 0.01% 1,716,186
2023-06-20 2023-06-16 62.084 26,872 +9,504 0.01% 1,668,309
2023-06-16 2023-06-14 62.727 17,368 -932 0.01% 1,089,441
2023-06-15 2023-06-13 63.885 18,300 -11,891 0.01% 1,169,094
2023-06-14 2023-06-12 63.306 30,191 +9,015 0.02% 1,911,269
2023-06-13 2023-06-09 62.019 21,176 +1,865 0.01% 1,313,319
2023-06-12 2023-06-08 62.598 19,311 +1,866 0.01% 1,208,835
2023-06-09 2023-06-07 62.984 17,445 -3,264 0.01% 1,098,760
2023-06-08 2023-06-06 63.306 20,709 -5,518 0.01% 1,311,002
2023-06-07 2023-06-05 62.663 26,227 +6,761 0.01% 1,643,451
2023-06-06 2023-06-02 61.505 19,466 -44,610 0.01% 1,197,247
2023-06-05 2023-06-01 60.797 64,076 +39,792 0.03% 3,895,619
2023-06-02 2023-05-31 60.475 24,284 -36,862 0.01% 1,468,579
2023-06-01 2023-05-30 61.247 61,146 +41,680 0.03% 3,745,021
2023-05-31 2023-05-29 60.990 19,466 -16,476 0.01% 1,187,229
2023-05-30 2023-05-25 61.119 35,942 +6,373 0.02% 2,196,722
2023-05-29 2023-05-24 61.891 29,569 +10,103 0.02% 1,830,042
2023-05-24 2023-05-22 62.084 19,466 -3,031 0.01% 1,208,518
2023-05-23 2023-05-19 63.177 22,497 -5,673 0.01% 1,421,299
2023-05-22 2023-05-18 64.078 28,170 +2,797 0.01% 1,805,076
2023-05-19 2023-05-17 57.902 25,373 -8,626 0.01% 1,469,141
2023-05-18 2023-05-16 58.995 33,999 +4,119 0.02% 2,005,787
2023-05-17 2023-05-15 58.159 29,880 +7,849 0.02% 1,737,794
2023-05-16 2023-05-12 58.159 22,031 -3,652 0.01% 1,281,303
2023-05-15 2023-05-11 58.159 25,683 -700 0.01% 1,493,700
2023-05-12 2023-05-10 59.060 26,383 -3,186 0.01% 1,558,175
2023-05-11 2023-05-09 59.703 29,569 -1,399 0.02% 1,765,362
2023-05-10 2023-05-08 60.411 30,968 +8,005 0.02% 1,870,803
2023-05-09 2023-05-05 59.317 22,963 -10,648 0.01% 1,362,099
2023-05-08 2023-05-04 59.703 33,611 +7,306 0.02% 2,006,683
2023-05-05 2023-05-03 59.639 26,305 +3,342 0.01% 1,568,799
2023-05-04 2023-05-02 59.960 22,963 -6,218 0.01% 1,376,873
2023-05-03 2023-04-28 60.540 29,181 +6,062 0.01% 1,766,603
2023-05-02 2023-04-27 60.861 23,119 +156 0.01% 1,407,050
2023-04-28 2023-04-26 60.218 22,963 -11,269 0.01% 1,382,782
2023-04-27 2023-04-25 58.352 34,232 -2,176 0.02% 1,997,509
2023-04-26 2023-04-24 57.516 36,408 +4,352 0.02% 2,094,033
2023-04-25 2023-04-21 58.030 32,056 +9,093 0.02% 1,860,224
2023-04-24 2023-04-20 58.288 22,963 -1,164 0.01% 1,338,462
2023-04-21 2023-04-19 58.352 24,127 +622 0.01% 1,407,861
2023-04-20 2023-04-18 59.188 23,505 -622 0.01% 1,391,225
2023-04-18 2023-04-14 60.153 24,127 +855 0.01% 1,451,323
2023-04-17 2023-04-13 60.025 23,272 +3,342 0.01% 1,396,898
2023-04-14 2023-04-12 60.089 19,930 -4,240 0.01% 1,197,577
2023-04-12 2023-04-06 60.218 24,170 -1,555 0.01% 1,455,465
2023-04-11 2023-04-04 60.861 25,725 -3,575 0.01% 1,565,654
2023-04-06 2023-04-03 60.733 29,300 +9,482 0.01% 1,779,463
2023-04-04 2023-03-31 60.411 19,818 -12,437 0.01% 1,197,222
2023-04-03 2023-03-30 59.317 32,255 +12,808 0.02% 1,913,274
2023-03-31 2023-03-29 60.347 19,447 -7,072 0.01% 1,173,558
2023-03-30 2023-03-28 59.574 26,519 +1,438 0.01% 1,579,856
2023-03-29 2023-03-27 60.475 25,081 +7,594 0.01% 1,516,778
2023-03-28 2023-03-24 60.089 17,487 -388 0.01% 1,050,779
2023-03-23 2023-03-21 57.709 17,875 +544 0.01% 1,031,544
2023-03-22 2023-03-20 57.387 17,331 -40,434 0.01% 994,575
2023-03-21 2023-03-17 59.124 57,765 +25,006 0.03% 3,415,305
2023-03-20 2023-03-16 57.194 32,759 -3,653 0.02% 1,873,621
2023-03-17 2023-03-15 57.065 36,412 +6,311 0.02% 2,077,865
2023-03-16 2023-03-14 56.358 30,101 +5,440 0.02% 1,696,424
2023-03-15 2023-03-13 57.966 24,661 -30,527 0.01% 1,429,502
2023-03-14 2023-03-10 57.516 55,188 +37,857 0.03% 3,174,179
2023-03-10 2023-03-08 58.609 17,331 -4,352 0.01% 1,015,760
2023-03-09 2023-03-07 59.381 21,683 +2,176 0.01% 1,287,568
2023-03-08 2023-03-06 58.931 19,507 -21,139 0.01% 1,149,569
2023-03-07 2023-03-03 59.381 40,646 +23,315 0.02% 2,413,619
2023-02-27 2023-02-23 57.644 17,331 -9,705 0.01% 999,035
2023-02-24 2023-02-22 62.405 27,036 -2,798 0.01% 1,687,188
2023-02-23 2023-02-21 63.049 29,834 -9,093 0.02% 1,880,991
2023-02-22 2023-02-20 62.791 38,927 +14,611 0.02% 2,444,275
2023-02-21 2023-02-17 62.534 24,316 -4,663 0.01% 1,520,574
2023-02-20 2023-02-16 63.049 28,979 -7,461 0.01% 1,827,085
2023-02-17 2023-02-15 64.142 36,440 +1,477 0.02% 2,337,345
2023-02-16 2023-02-14 64.335 34,963 -777 0.02% 2,249,355
2023-02-15 2023-02-13 64.593 35,740 +3,264 0.02% 2,308,541
2023-02-14 2023-02-10 64.657 32,476 +9,015 0.02% 2,099,800
2023-02-13 2023-02-09 66.201 23,461 -4,041 0.01% 1,553,142
2023-02-10 2023-02-08 65.751 27,502 -4,787 0.01% 1,808,275
2023-02-09 2023-02-07 65.815 32,289 +1,321 0.02% 2,125,101
2023-02-08 2023-02-06 65.429 30,968 -2,798 0.02% 2,026,205
2023-02-06 2023-02-02 67.102 33,766 -233 0.02% 2,265,756
2023-02-03 2023-02-01 67.809 33,999 +855 0.02% 2,305,452
2023-02-02 2023-01-31 66.651 33,144 -2,954 0.02% 2,209,093
2023-02-01 2023-01-30 66.909 36,098 +1,788 0.02% 2,415,270
2023-01-31 2023-01-27 69.096 34,310 +1,477 0.02% 2,370,687
2023-01-30 2023-01-26 69.482 32,833 +8,160 0.02% 2,281,306
2023-01-27 2023-01-20 67.359 24,673 -3,497 0.01% 1,661,950
2023-01-26 2023-01-19 66.844 28,170 -1,866 0.01% 1,883,006
2023-01-20 2023-01-18 67.359 30,036 +2,721 0.02% 2,023,196
2023-01-19 2023-01-17 67.938 27,315 -3,886 0.01% 1,855,728
2023-01-18 2023-01-16 68.453 31,201 +6,839 0.02% 2,135,794
2023-01-17 2023-01-13 68.839 24,362 +658 0.01% 1,677,050
2023-01-16 2023-01-12 70.190 23,704 +2,409 0.01% 1,663,779
2023-01-13 2023-01-11 69.225 21,295 -77 0.01% 1,474,142
2023-01-12 2023-01-10 68.839 21,372 +155 0.01% 1,471,222
2023-01-11 2023-01-09 68.260 21,217 +544 0.01% 1,448,267
2023-01-09 2023-01-05 66.780 20,673 -6,565 0.01% 1,380,544
2023-01-06 2023-01-04 66.072 27,238 -18,963 0.01% 1,799,678
2023-01-05 2023-01-03 65.622 46,201 +20,984 0.02% 3,031,802
2023-01-04 2022-12-30 64.721 25,217 +4,544 0.01% 1,632,077
2022-12-29 2022-12-23 64.142 20,673 -1,787 0.01% 1,326,013
2022-12-28 2022-12-22 64.335 22,460 +854 0.01% 1,444,971
2022-12-23 2022-12-21 64.078 21,606 +933 0.01% 1,384,468
2022-12-14 2022-12-12 66.651 20,673 -466 0.01% 1,377,884
2022-12-13 2022-12-09 68.131 21,139 -25,880 0.01% 1,440,223
2022-12-09 2022-12-07 67.359 47,019 -933 0.02% 3,167,155
2022-12-08 2022-12-06 67.681 47,952 -2,953 0.02% 3,245,426
2022-12-07 2022-12-05 65.493 50,905 -9,404 0.03% 3,333,938
2022-12-06 2022-12-02 63.949 60,309 +155 0.03% 3,856,717
2022-12-02 2022-11-30 65.482 60,154 +8,811 0.03% 3,938,976
2022-12-01 2022-11-29 64.821 51,343 +1,961 0.03% 3,328,093
2022-11-30 2022-11-28 64.094 49,382 +3,299 0.03% 3,165,087
2022-11-29 2022-11-25 64.755 46,083 +303 0.02% 2,984,091
2022-11-28 2022-11-24 64.755 45,780 +378 0.02% 2,964,470
2022-11-25 2022-11-23 63.896 45,402 -13,696 0.02% 2,900,993
2022-11-24 2022-11-22 62.640 59,098 +13,318 0.03% 3,701,914
2022-11-23 2022-11-21 61.979 45,780 +3,934 0.02% 2,837,421
2022-11-22 2022-11-18 62.112 41,846 -2,118 0.02% 2,599,124
2022-11-21 2022-11-17 62.046 43,964 +2,118 0.02% 2,727,771
2022-11-17 2022-11-15 62.376 41,846 -8,620 0.02% 2,610,184
2022-11-16 2022-11-14 60.658 50,466 +8,551 0.03% 3,061,165
2022-11-15 2022-11-11 61.451 41,915 +69 0.02% 2,575,714
2022-11-14 2022-11-10 57.618 41,846 -25,425 0.02% 2,411,102
2022-11-11 2022-11-09 59.072 67,271 +29,285 0.04% 3,973,842
2022-11-10 2022-11-08 59.931 37,986 +6,507 0.02% 2,276,544
2022-11-09 2022-11-07 60.592 31,479 +4,616 0.02% 1,907,372
2022-11-08 2022-11-04 58.874 26,863 -4,313 0.01% 1,581,530
2022-11-07 2022-11-03 57.883 31,176 +4,313 0.02% 1,804,553
2022-11-03 2022-11-01 57.024 26,863 +3,708 0.01% 1,531,830
2022-11-02 2022-10-31 55.174 23,155 +3,027 0.01% 1,277,546
2022-11-01 2022-10-28 56.958 20,128 -9,136 0.01% 1,146,445
2022-10-28 2022-10-26 58.808 29,264 +3,481 0.02% 1,720,952
2022-10-27 2022-10-25 57.354 25,783 -2,195 0.01% 1,478,762
2022-10-26 2022-10-24 56.165 27,978 -2,270 0.01% 1,571,378
2022-10-25 2022-10-21 57.486 30,248 -1,135 0.02% 1,738,846
2022-10-24 2022-10-20 58.676 31,383 +4,314 0.02% 1,841,419
2022-10-21 2022-10-19 58.742 27,069 -1,441 0.01% 1,590,081
2022-10-20 2022-10-18 60.394 28,510 +2,270 0.01% 1,721,823
2022-10-19 2022-10-17 58.279 26,240 +605 0.01% 1,529,247
2022-10-18 2022-10-14 57.486 25,635 +2,744 0.01% 1,473,662
2022-10-17 2022-10-13 57.949 22,891 +1,855 0.01% 1,326,507
2022-10-14 2022-10-12 57.090 21,036 -3,895 0.01% 1,200,942
2022-10-13 2022-10-11 57.090 24,931 -1,362 0.01% 1,423,307
2022-10-11 2022-10-07 60.129 26,293 +5,257 0.01% 1,580,981
2022-10-10 2022-10-06 59.931 21,036 +908 0.01% 1,260,711
2022-10-07 2022-10-05 61.319 20,128 -6,165 0.01% 1,234,223
2022-10-06 2022-10-03 57.024 26,293 +1,700 0.01% 1,499,326
2022-10-05 2022-09-30 59.535 24,593 -1,438 0.01% 1,464,136
2022-10-03 2022-09-29 61.517 26,031 -2,345 0.01% 1,601,348
2022-09-30 2022-09-28 61.781 28,376 +5,448 0.01% 1,753,105
2022-09-28 2022-09-26 62.046 22,928 -908 0.01% 1,422,581
2022-09-22 2022-09-20 68.191 23,836 -757 0.01% 1,625,393
2022-09-21 2022-09-19 67.530 24,593 +757 0.01% 1,660,763
2022-09-20 2022-09-16 67.464 23,836 -2,951 0.01% 1,608,068
2022-09-19 2022-09-15 68.323 26,787 +2,951 0.01% 1,830,163
2022-09-13 2022-09-08 69.512 23,836 -8,079 0.01% 1,656,892
2022-09-09 2022-09-07 69.909 31,915 -432 0.02% 2,231,134
2022-09-07 2022-09-05 69.380 32,347 +2,079 0.02% 2,244,236
2022-09-05 2022-09-01 69.578 30,268 +5,221 0.02% 2,105,995
2022-09-02 2022-08-31 70.635 25,047 +681 0.01% 1,769,207
2022-09-01 2022-08-30 69.182 24,366 +530 0.01% 1,685,684
2022-08-30 2022-08-26 70.900 23,836 -3,441 0.01% 1,689,967
2022-08-29 2022-08-25 69.710 27,277 -3,632 0.01% 1,901,491
2022-08-26 2022-08-24 68.719 30,909 -757 0.02% 2,124,044
2022-08-25 2022-08-23 69.710 31,666 +641 0.02% 2,207,450
2022-08-24 2022-08-22 70.041 31,025 +5,751 0.02% 2,173,016
2022-08-22 2022-08-18 70.437 25,274 +1,438 0.01% 1,780,231
2022-08-16 2022-08-12 69.380 23,836 -5,297 0.01% 1,653,742
2022-08-15 2022-08-11 68.851 29,133 +4,843 0.02% 2,005,848
2022-08-12 2022-08-10 68.125 24,290 +76 0.01% 1,654,746
2022-08-11 2022-08-09 68.785 24,214 +1,286 0.01% 1,665,568
2022-08-10 2022-08-08 68.521 22,928 -1,665 0.01% 1,571,050
2022-08-09 2022-08-05 70.041 24,593 +1,665 0.01% 1,722,513
2022-08-02 2022-07-29 70.768 22,928 -5,448 0.01% 1,622,560
2022-08-01 2022-07-28 71.230 28,376 -1,362 0.01% 2,021,227
2022-07-29 2022-07-27 71.098 29,738 -1,741 0.02% 2,114,313
2022-07-28 2022-07-26 72.684 31,479 +4,089 0.02% 2,288,015
2022-07-27 2022-07-25 72.816 27,390 -4,164 0.01% 1,994,430
2022-07-26 2022-07-22 73.741 31,554 -984 0.02% 2,326,825
2022-07-25 2022-07-21 73.675 32,538 +6,734 0.02% 2,397,237
2022-07-22 2022-07-20 72.287 25,804 -2,951 0.01% 1,865,304
2022-07-21 2022-07-19 72.023 28,755 +2,043 0.02% 2,071,024
2022-07-20 2022-07-18 73.146 26,712 +5,676 0.01% 1,953,886
2022-07-19 2022-07-15 73.873 21,036 -127 0.01% 1,553,997
2022-07-18 2022-07-14 86.538 21,163 -2,143 0.01% 1,831,411
2022-07-15 2022-07-13 85.831 23,306 +1,524 0.01% 2,000,385
2022-07-14 2022-07-12 86.185 21,782 -1,848 0.01% 1,877,278
2022-07-13 2022-07-11 87.316 23,630 -1,108 0.01% 2,063,278
2022-07-12 2022-07-08 87.033 24,738 +4,385 0.01% 2,153,029
2022-07-08 2022-07-06 85.902 20,353 -1,273 0.01% 1,748,364
2022-07-07 2022-07-05 85.619 21,626 +2,814 0.01% 1,851,601
2022-07-06 2022-07-04 86.680 18,812 -28,676 0.01% 1,630,619
2022-07-05 2022-06-30 87.245 47,488 +28,676 0.03% 4,143,107
2022-07-04 2022-06-29 87.528 18,812 -1,980 0.01% 1,646,580
2022-06-30 2022-06-28 88.164 20,792 +1,980 0.01% 1,833,116
2022-06-23 2022-06-21 84.417 18,812 -4,738 0.01% 1,588,058
2022-06-22 2022-06-20 84.205 23,550 -2,013 0.01% 1,983,032
2022-06-21 2022-06-17 83.498 25,563 +4,031 0.01% 2,134,464
2022-06-20 2022-06-16 84.276 21,532 +1,839 0.01% 1,814,629
2022-06-17 2022-06-15 84.205 19,693 -74 0.01% 1,658,253
2022-06-16 2022-06-14 84.700 19,767 +674 0.01% 1,674,267
2022-06-15 2022-06-13 84.488 19,093 +281 0.01% 1,613,129
2022-06-14 2022-06-10 86.750 18,812 -848 0.01% 1,631,949
2022-06-13 2022-06-09 86.963 19,660 -566 0.01% 1,709,684
2022-06-10 2022-06-08 85.549 20,226 +849 0.01% 1,730,304
2022-06-09 2022-06-07 84.771 19,377 +565 0.01% 1,642,604
2022-06-07 2022-06-02 84.842 18,812 -68,273 0.01% 1,596,039
2022-06-06 2022-06-01 84.417 87,085 +37,157 0.05% 7,351,481
2022-06-02 2022-05-31 82.933 49,928 +31,116 0.03% 4,140,658
2022-05-31 2022-05-27 80.458 18,812 -6,223 0.01% 1,513,577
2022-05-30 2022-05-26 79.680 25,035 -10,466 0.01% 1,994,797
2022-05-27 2022-05-25 80.034 35,501 +16,689 0.02% 2,841,281
2022-05-25 2022-05-23 79.398 18,812 -21,242 0.01% 1,493,626
2022-05-24 2022-05-20 77.771 40,054 +21,242 0.02% 3,115,055
2022-05-23 2022-05-19 75.721 18,812 -106,583 0.01% 1,424,464
2022-05-20 2022-05-18 77.276 125,395 +104,451 0.07% 9,690,084
2022-05-19 2022-05-17 78.691 20,944 +2,132 0.01% 1,648,094
2022-05-18 2022-05-16 77.064 18,812 -33 0.01% 1,449,735
2022-05-17 2022-05-13 78.337 18,845 -52,195 0.01% 1,476,261
2022-05-16 2022-05-12 75.792 71,040 +52,228 0.04% 5,384,246
2022-05-12 2022-05-10 76.640 18,812 -2,989 0.01% 1,441,755
2022-05-11 2022-05-06 78.761 21,801 +2,989 0.01% 1,717,073
2022-05-10 2022-05-05 79.185 18,812 -2,828 0.01% 1,489,636
2022-05-06 2022-05-04 79.327 21,640 +2,616 0.01% 1,716,632
2022-05-05 2022-05-03 79.963 19,024 +212 0.01% 1,521,218
2022-05-03 2022-04-28 78.478 18,812 -6,577 0.01% 1,476,336
2022-04-29 2022-04-27 77.842 25,389 +6,577 0.01% 1,976,333
2022-04-22 2022-04-20 78.054 18,812 -1,131 0.01% 1,468,355
2022-04-21 2022-04-19 77.771 19,943 +3,677 0.01% 1,550,995
2022-04-20 2022-04-14 79.327 16,266 +495 0.01% 1,290,330
2022-04-12 2022-04-08 81.024 15,771 -1,343 0.01% 1,277,824
2022-04-11 2022-04-07 80.670 17,114 +212 0.01% 1,380,589
2022-04-08 2022-04-06 82.367 16,902 -424 0.01% 1,392,166
2022-04-07 2022-04-04 82.438 17,326 +1,555 0.01% 1,428,315
2022-03-30 2022-03-28 81.094 15,771 -7,344 0.01% 1,278,939
2022-03-29 2022-03-25 80.105 23,115 +6,177 0.01% 1,851,616
2022-03-28 2022-03-24 79.892 16,938 +1,167 0.01% 1,353,218
2022-03-21 2022-03-17 77.559 15,771 +9,901 0.01% 1,223,187
2022-02-25 2022-02-23 89.861 5,870 -707 0.00% 527,486
2022-02-24 2022-02-22 89.932 6,577 +707 0.00% 591,483
2022-02-22 2022-02-18 90.851 5,870 -1,428 0.00% 533,296
2022-02-21 2022-02-17 89.649 7,298 +1,428 0.00% 654,260
2022-02-07 2022-01-31 87.033 5,870 -49 0.00% 510,885
2022-02-04 2022-01-27 86.538 5,919 +49 0.00% 512,220
2022-01-24 2022-01-20 86.750 5,870 -3,819 0.00% 509,225
2022-01-21 2022-01-19 87.528 9,689 -353 0.01% 848,060
2022-01-20 2022-01-18 86.821 10,042 -10,113 0.01% 871,858
2022-01-17 2022-01-13 87.104 20,155 -6,011 0.01% 1,755,580
2022-01-14 2022-01-12 86.397 26,166 -778 0.01% 2,260,662
2022-01-13 2022-01-11 87.033 26,944 -14,569 0.02% 2,345,024
2022-01-11 2022-01-07 86.326 41,513 -27,298 0.02% 3,583,661
2022-01-10 2022-01-06 89.154 68,811 +708 0.04% 6,134,796
2022-01-06 2022-01-04 88.518 68,103 -5,304 0.04% 6,028,340
2021-12-29 2021-12-24 84.205 73,407 -13,720 0.04% 6,181,251
2021-12-23 2021-12-21 82.296 87,127 -4,597 0.05% 7,170,227
2021-12-20 2021-12-16 81.306 91,724 -212 0.05% 7,457,753
2021-12-17 2021-12-15 83.286 91,936 +212 0.05% 7,656,989
2021-12-16 2021-12-14 83.852 91,724 -20,860 0.05% 7,691,213
2021-12-15 2021-12-13 84.842 112,584 +20,860 0.06% 9,551,797
2021-12-14 2021-12-10 85.195 91,724 -1,839 0.05% 7,814,428
2021-12-13 2021-12-09 85.336 93,563 -2,051 0.05% 7,984,332
2021-12-10 2021-12-08 86.256 95,614 +637 0.05% 8,247,237
2021-12-09 2021-12-07 86.326 94,977 -17,211 0.05% 8,199,007
2021-12-08 2021-12-06 85.761 112,188 -5,233 0.06% 9,621,313
2021-12-07 2021-12-03 92.482 117,421 +226 0.07% 10,859,382
2021-12-06 2021-12-02 92.699 117,195 -3,450 0.07% 10,863,863
2021-12-03 2021-12-01 93.565 120,645 +30,819 0.07% 11,288,195
2021-12-02 2021-11-30 93.060 89,826 +416 0.05% 8,359,209
2021-12-01 2021-11-29 92.988 89,410 -416 0.05% 8,314,041
2021-11-29 2021-11-25 93.782 89,826 +2,552 0.05% 8,424,059
2021-11-23 2021-11-19 92.482 87,274 -2,552 0.05% 8,071,313
2021-11-19 2021-11-17 92.843 89,826 -35 0.05% 8,339,754
2021-11-18 2021-11-16 94.648 89,861 -43,181 0.05% 8,505,192
2021-11-15 2021-11-11 91.255 133,042 -9,211 0.08% 12,140,764
2021-11-12 2021-11-10 89.811 142,253 -2,784 0.08% 12,775,915
2021-11-11 2021-11-09 88.439 145,037 +776 0.08% 12,827,000
2021-11-10 2021-11-08 88.295 144,261 -970 0.08% 12,737,541
2021-11-09 2021-11-05 88.079 145,231 +2,840 0.08% 12,791,732
2021-11-05 2021-11-03 87.140 142,391 -4,838 0.08% 12,407,949
2021-11-04 2021-11-02 86.923 147,229 -2,147 0.08% 12,797,644
2021-11-03 2021-11-01 88.151 149,376 +3,324 0.09% 13,167,602
2021-11-02 2021-10-29 86.418 146,052 +1,237 0.08% 12,621,525
2021-11-01 2021-10-28 86.201 144,815 -4,571 0.08% 12,483,261
2021-10-28 2021-10-26 88.079 149,386 -2,424 0.09% 13,157,698
2021-10-26 2021-10-22 87.501 151,810 -11,912 0.09% 13,283,520
2021-10-25 2021-10-21 86.274 163,722 -9,003 0.09% 14,124,892
2021-10-22 2021-10-20 86.201 172,725 +692 0.10% 14,889,144
2021-10-21 2021-10-19 86.923 172,033 -36,499 0.10% 14,953,692
2021-10-20 2021-10-18 85.768 208,532 +17,177 0.12% 17,885,428
2021-10-18 2021-10-12 85.552 191,355 -42,446 0.11% 16,370,742
2021-10-15 2021-10-11 84.685 233,801 +26,697 0.13% 19,799,516
2021-10-12 2021-10-08 85.624 207,104 +1,690 0.12% 17,733,047
2021-10-11 2021-10-07 84.830 205,414 -762 0.12% 17,425,213
2021-10-07 2021-10-05 87.429 206,176 -51,527 0.12% 18,025,713
2021-10-05 2021-09-30 82.158 257,703 -88,593 0.15% 21,172,489
2021-10-04 2021-09-29 85.263 346,296 +2,784 0.20% 29,526,200
2021-09-30 2021-09-28 86.779 343,512 -55,613 0.20% 29,809,629
2021-09-28 2021-09-24 86.635 399,125 -20,776 0.23% 34,578,039
2021-09-24 2021-09-21 93.565 419,901 -15,137 0.24% 39,288,197
2021-09-23 2021-09-20 95.659 435,038 +15,084 0.25% 41,615,322
2021-09-21 2021-09-17 103.962 419,954 -13,106 0.24% 43,659,062
2021-09-20 2021-09-16 104.828 433,060 -45,355 0.25% 45,396,762
2021-09-17 2021-09-15 111.253 478,415 -52,781 0.27% 53,225,238
2021-09-16 2021-09-14 109.665 531,196 -28,396 0.30% 58,253,598
2021-09-15 2021-09-13 110.170 559,592 -8,241 0.32% 61,650,445
2021-09-14 2021-09-10 108.726 567,833 -4,155 0.32% 61,738,459
2021-09-13 2021-09-09 107.932 571,988 +159,428 0.33% 61,735,973
2021-09-09 2021-09-07 106.849 412,560 -25,002 0.24% 44,081,770
2021-09-08 2021-09-06 107.571 437,562 +277 0.25% 47,069,117
2021-09-07 2021-09-03 106.994 437,285 +69 0.25% 46,786,760
2021-09-06 2021-09-02 108.221 437,216 -7,341 0.25% 47,315,983
2021-09-02 2021-08-31 109.087 444,557 -20,446 0.25% 48,495,574
2021-09-01 2021-08-30 109.015 465,003 +20,446 0.27% 50,692,404
2021-08-25 2021-08-23 106.705 444,557 -3,622 0.25% 47,436,439
2021-08-24 2021-08-20 105.044 448,179 +3,622 0.26% 47,078,724
2021-08-18 2021-08-16 108.004 444,557 -4,964 0.25% 48,014,149
2021-08-17 2021-08-13 108.799 449,521 -7,077 0.26% 48,907,270
2021-08-16 2021-08-12 109.809 456,598 +12,041 0.26% 50,138,739
2021-08-03 2021-07-30 111.181 444,557 -9,741 0.25% 49,426,330
2021-08-02 2021-07-29 111.181 454,298 +9,679 0.26% 50,509,345
2021-07-30 2021-07-28 110.098 444,619 +62 0.25% 48,951,730
2021-07-29 2021-07-27 106.994 444,557 -13,089 0.25% 47,564,819
2021-07-23 2021-07-21 110.098 457,646 -12,864 0.26% 50,385,979
2021-07-21 2021-07-19 107.788 470,510 +4,692 0.27% 50,715,283
2021-07-19 2021-07-15 110.315 465,818 -30,889 0.27% 51,386,591
2021-07-16 2021-07-14 128.402 496,707 -13,123 0.28% 63,778,360
2021-07-15 2021-07-13 129.411 509,830 +67,893 0.29% 65,977,598
2021-07-14 2021-07-12 126.152 441,937 +2,431 0.27% 55,751,425
2021-07-13 2021-07-09 125.221 439,506 +6,015 0.27% 55,035,562
2021-07-12 2021-07-08 123.204 433,491 +27,389 0.27% 53,407,918
2021-07-09 2021-07-07 125.997 406,102 +40 0.25% 51,167,738
2021-07-08 2021-07-06 124.446 406,062 +29,903 0.25% 50,532,616
2021-07-07 2021-07-05 124.290 376,159 +12,362 0.23% 46,752,952
2021-07-06 2021-07-02 124.989 363,797 -1,289 0.22% 45,470,499
2021-07-05 2021-06-30 126.851 365,086 +14,629 0.22% 46,311,410
2021-07-02 2021-06-29 123.515 350,457 +51,622 0.22% 43,286,540
2021-06-29 2021-06-25 123.515 298,835 -6,767 0.18% 36,910,472
2021-06-28 2021-06-24 123.670 305,602 +18,947 0.19% 37,793,714
2021-06-25 2021-06-23 123.359 286,655 -6,134 0.18% 35,361,584
2021-06-24 2021-06-22 123.359 292,789 +11,021 0.18% 36,118,271
2021-06-23 2021-06-21 122.894 281,768 +310 0.17% 34,627,562
2021-06-21 2021-06-17 128.092 281,458 +2,654 0.17% 36,052,529
2021-06-18 2021-06-16 122.584 278,804 -12,203 0.17% 34,176,781
2021-06-17 2021-06-15 125.066 291,007 -3,738 0.18% 36,395,152
2021-06-16 2021-06-11 122.661 294,745 +5,929 0.18% 36,153,753
2021-06-15 2021-06-10 122.351 288,816 -7,605 0.18% 35,336,864
2021-06-11 2021-06-09 121.653 296,421 +65 0.18% 36,060,363
2021-06-10 2021-06-08 120.566 296,356 +17,658 0.18% 35,730,559
2021-06-07 2021-06-03 121.808 278,698 -64 0.17% 33,947,561
2021-06-03 2021-06-01 125.532 278,762 -2,320 0.17% 34,993,482
2021-06-02 2021-05-31 124.368 281,082 +5,800 0.17% 34,957,601
2021-06-01 2021-05-28 124.368 275,282 +1,464 0.17% 34,236,267
2021-05-31 2021-05-27 125.221 273,818 +10,035 0.17% 34,287,877
2021-05-28 2021-05-26 125.454 263,783 -323 0.16% 33,092,676
2021-05-27 2021-05-25 125.997 264,106 +2,385 0.16% 33,276,632
2021-05-26 2021-05-24 125.299 261,721 -6,316 0.16% 32,793,379
2021-05-25 2021-05-21 126.773 268,037 +12,503 0.16% 33,979,882
2021-05-18 2021-05-14 104.506 255,534 -7,347 0.16% 26,704,925
2021-05-17 2021-05-13 105.282 262,881 +3,029 0.16% 27,676,688
2021-05-14 2021-05-12 105.593 259,852 +4,344 0.16% 27,438,430
2021-05-13 2021-05-11 106.446 255,508 -2,321 0.16% 27,197,794
2021-05-12 2021-05-10 109.394 257,829 +1,833 0.16% 28,204,990
2021-05-10 2021-05-06 104.739 255,996 -19,076 0.16% 26,812,791
2021-05-07 2021-05-05 104.894 275,072 +8,313 0.17% 28,853,476
2021-05-06 2021-05-04 108.230 266,759 -5,993 0.16% 28,871,434
2021-05-05 2021-05-03 110.092 272,752 +1,958 0.17% 30,027,931
2021-05-04 2021-04-30 110.558 270,794 +3,069 0.17% 29,938,426
2021-05-03 2021-04-29 112.963 267,725 +3,673 0.16% 30,243,035
2021-04-30 2021-04-28 112.187 264,052 +5,671 0.16% 29,623,258
2021-04-29 2021-04-27 110.325 258,381 -1,611 0.16% 28,505,932
2021-04-28 2021-04-26 112.885 259,992 -773 0.16% 29,349,320
2021-04-27 2021-04-23 110.480 260,765 +11,020 0.16% 28,809,410
2021-04-26 2021-04-22 111.489 249,745 +10,247 0.15% 27,843,809
2021-04-23 2021-04-21 110.170 239,498 -6,058 0.15% 26,385,499
2021-04-22 2021-04-20 112.730 245,556 -1,160 0.15% 27,681,603
2021-04-21 2021-04-19 113.273 246,716 +3,673 0.15% 27,946,359
2021-04-20 2021-04-16 111.722 243,043 +3,480 0.15% 27,153,179
2021-04-19 2021-04-15 110.248 239,563 -1,546 0.15% 26,411,246
2021-04-16 2021-04-14 111.722 241,109 +1,095 0.15% 26,937,109
2021-04-15 2021-04-13 110.558 240,014 +516 0.15% 26,535,453
2021-04-14 2021-04-12 112.730 239,498 -580 0.15% 26,998,683
2021-04-13 2021-04-09 111.877 240,078 +580 0.15% 26,859,177
2021-04-12 2021-04-08 111.722 239,498 -7,734 0.15% 26,757,125
2021-04-07 2021-03-31 108.618 247,232 -1,933 0.15% 26,853,926
2021-04-01 2021-03-30 109.937 249,165 +1,676 0.15% 27,392,518
2021-03-31 2021-03-29 108.153 247,489 +257 0.15% 26,766,633
2021-03-30 2021-03-26 108.618 247,232 -644 0.15% 26,853,926
2021-03-29 2021-03-25 105.748 247,876 -5,349 0.15% 26,212,317
2021-03-26 2021-03-24 105.825 253,225 +709 0.16% 26,797,607
2021-03-25 2021-03-23 105.670 252,516 +4,124 0.16% 26,683,395
2021-03-24 2021-03-22 108.618 248,392 +1,160 0.15% 26,979,923
2021-03-23 2021-03-19 110.946 247,232 -212 0.15% 27,429,367
2021-03-22 2021-03-18 109.937 247,444 -709 0.15% 27,203,316
2021-03-19 2021-03-17 109.549 248,153 +966 0.15% 27,184,997
2021-03-12 2021-03-10 109.860 247,187 -15,209 0.15% 27,155,884
2021-03-11 2021-03-09 107.687 262,396 -580 0.16% 28,256,720
2021-03-10 2021-03-08 108.153 262,976 +2,320 0.16% 28,441,596
2021-03-09 2021-03-05 107.067 260,656 -4,318 0.16% 27,907,561
2021-03-08 2021-03-04 102.412 264,974 -20,300 0.16% 27,136,402
2021-03-05 2021-03-03 100.627 285,274 +20,752 0.18% 28,706,301
2021-03-04 2021-03-02 99.463 264,522 -4,486 0.16% 26,310,245
2021-03-03 2021-03-01 99.463 269,008 +4,486 0.17% 26,756,438
2021-03-01 2021-02-25 100.782 264,522 -24,425 0.16% 26,659,133
2021-02-26 2021-02-24 97.291 288,947 +5,606 0.18% 28,111,939
2021-02-25 2021-02-23 99.075 283,341 +22,041 0.17% 28,072,131
2021-02-24 2021-02-22 101.481 261,300 -4,645 0.16% 26,516,868
2021-02-23 2021-02-19 103.498 265,945 -17,191 0.16% 27,524,708
2021-02-22 2021-02-18 102.489 283,136 +163 0.17% 29,018,368
2021-02-19 2021-02-17 102.179 282,973 -110 0.17% 28,913,845
2021-02-18 2021-02-16 102.644 283,083 +21,267 0.17% 29,056,861
2021-02-17 2021-02-11 102.334 261,816 +3,143 0.16% 26,792,673
2021-02-16 2021-02-09 101.481 258,673 -25,972 0.16% 26,250,278
2021-02-10 2021-02-08 104.041 284,645 +7,575 0.18% 29,614,705
2021-02-08 2021-02-04 100.937 277,070 -2,836 0.17% 27,966,742
2021-02-05 2021-02-03 101.636 279,906 -65,154 0.17% 28,448,448
2021-02-04 2021-02-02 104.584 345,060 +63,543 0.21% 36,087,731
2021-02-03 2021-02-01 100.705 281,517 +1,611 0.17% 28,350,086
2021-01-28 2021-01-26 96.981 279,906 -1,224 0.17% 27,145,465
2021-01-27 2021-01-25 95.584 281,130 +1,224 0.17% 26,871,566
2021-01-26 2021-01-22 94.653 279,906 -11,536 0.17% 26,493,974
2021-01-25 2021-01-21 95.507 291,442 +11,021 0.18% 27,834,618
2021-01-22 2021-01-20 95.584 280,421 +1,740 0.17% 26,803,796
2021-01-21 2021-01-19 95.041 278,681 -5,091 0.17% 26,486,131
2021-01-20 2021-01-18 96.593 283,772 +5,091 0.17% 27,410,311
2021-01-19 2021-01-15 94.653 278,681 -11,729 0.17% 26,378,024
2021-01-18 2021-01-14 95.584 290,410 +7,669 0.18% 27,758,586
2021-01-15 2021-01-13 98.144 282,741 +7,456 0.17% 27,749,450
2021-01-14 2021-01-12 97.291 275,285 -16,338 0.17% 26,782,749
2021-01-13 2021-01-11 99.075 291,623 +24,425 0.18% 28,892,674
2021-01-12 2021-01-08 96.515 267,198 +451 0.16% 25,788,653
2021-01-11 2021-01-07 95.584 266,747 -20,767 0.16% 25,496,779
2021-01-08 2021-01-06 94.498 287,514 +629 0.18% 27,169,482
2021-01-07 2021-01-05 95.507 286,885 +11,600 0.18% 27,399,394
2021-01-04 2020-12-29 93.489 275,285 -17,355 0.17% 25,736,214
2020-12-30 2020-12-28 96.360 292,640 +17,355 0.18% 28,198,782
2020-12-29 2020-12-24 95.119 275,285 -29,732 0.17% 26,184,729
2020-12-28 2020-12-22 95.351 305,017 +20,716 0.19% 29,083,790
2020-12-23 2020-12-21 96.515 284,301 -9,673 0.17% 27,439,351
2020-12-22 2020-12-18 92.170 293,974 -22,719 0.18% 27,095,703
2020-12-21 2020-12-17 92.248 316,693 +23,105 0.19% 29,214,293
2020-12-18 2020-12-16 91.395 293,588 +18,303 0.18% 26,832,347
2020-12-17 2020-12-15 90.851 275,285 -1,813 0.17% 25,010,047
2020-12-16 2020-12-14 91.084 277,098 +9,418 0.17% 25,239,256
2020-12-15 2020-12-11 92.015 267,680 +5,622 0.16% 24,630,639
2020-12-14 2020-12-10 91.162 262,058 -13,227 0.16% 23,889,681
2020-12-10 2020-12-08 91.782 275,285 -25,126 0.17% 25,266,341
2020-12-08 2020-12-04 91.550 300,411 +33,503 0.18% 27,502,546
2020-12-07 2020-12-03 92.170 266,908 +6,994 0.16% 24,601,019
2020-12-04 2020-12-02 92.558 259,914 -56,165 0.16% 24,057,206
2020-12-03 2020-12-01 92.326 316,079 -21,525 0.19% 29,182,176
2020-12-02 2020-11-30 94.727 337,604 +12,051 0.21% 31,980,170
2020-12-01 2020-11-27 97.107 325,553 +37,733 0.20% 31,613,456
2020-11-30 2020-11-26 97.424 287,820 +5,716 0.18% 28,040,658
2020-11-27 2020-11-25 100.598 282,104 -38,570 0.18% 28,379,018
2020-11-26 2020-11-24 100.836 320,674 -10,966 0.20% 32,335,394
2020-11-25 2020-11-23 95.044 331,640 +5,231 0.21% 31,520,463
2020-11-24 2020-11-20 96.234 326,409 -1,450 0.21% 31,411,725
2020-11-23 2020-11-19 95.044 327,859 -8,290 0.21% 31,161,101
2020-11-20 2020-11-18 95.520 336,149 +9,139 0.21% 32,109,029
2020-11-18 2020-11-16 95.044 327,010 -4,853 0.21% 31,080,408
2020-11-17 2020-11-13 92.029 331,863 +6,680 0.21% 30,541,171
2020-11-13 2020-11-11 92.029 325,183 +68,822 0.20% 29,926,414
2020-11-12 2020-11-10 97.900 256,361 +11,480 0.16% 25,097,819
2020-11-10 2020-11-06 86.635 244,881 -9,081 0.15% 21,215,174
2020-11-09 2020-11-05 84.731 253,962 +9,081 0.16% 21,518,344
2020-11-06 2020-11-04 84.255 244,881 -9,076 0.15% 20,632,339
2020-10-30 2020-10-28 82.668 253,957 -2,232 0.16% 20,994,076
2020-10-29 2020-10-27 82.589 256,189 -2,518 0.16% 21,158,266
2020-10-28 2020-10-23 84.017 258,707 +10,884 0.16% 21,735,668
2020-10-27 2020-10-22 82.985 247,823 +2,942 0.16% 20,565,637
2020-10-23 2020-10-21 82.589 244,881 -8,383 0.15% 20,224,355
2020-10-22 2020-10-20 82.668 253,264 -19,743 0.16% 20,936,787
2020-10-21 2020-10-19 82.668 273,007 +19,743 0.17% 22,568,898
2020-10-20 2020-10-16 82.350 253,264 -12,478 0.16% 20,856,416
2020-10-19 2020-10-15 81.398 265,742 +11,785 0.17% 21,630,991
2020-10-15 2020-10-12 81.874 253,957 -15,251 0.16% 20,792,597
2020-10-14 2020-10-09 82.033 269,208 +3,340 0.17% 22,083,981
2020-10-12 2020-10-08 82.509 265,868 +18,466 0.17% 21,936,547
2020-10-07 2020-10-05 78.146 247,402 -3,467 0.16% 19,333,403
2020-10-06 2020-09-30 76.480 250,869 -8,973 0.16% 19,186,373
2020-10-05 2020-09-29 75.845 259,842 +8,973 0.16% 19,707,707
2020-09-30 2020-09-28 73.782 250,869 -8,050 0.16% 18,509,676
2020-09-29 2020-09-25 71.164 258,919 -4,554 0.16% 18,425,752
2020-09-28 2020-09-24 73.465 263,473 +12,604 0.17% 19,356,016
2020-09-25 2020-09-23 76.480 250,869 +2,521 0.16% 19,186,373
2020-09-24 2020-09-22 74.417 248,348 -9,567 0.16% 18,481,294
2020-09-23 2020-09-21 75.686 257,915 -12,081 0.16% 19,520,630
2020-09-22 2020-09-18 74.814 269,996 +18,178 0.17% 20,199,373
2020-09-21 2020-09-17 74.179 251,818 +7,584 0.16% 18,679,586
2020-09-18 2020-09-16 73.544 244,234 -825 0.15% 17,962,001
2020-09-17 2020-09-15 74.576 245,059 -19,853 0.15% 18,275,420
2020-09-16 2020-09-14 71.005 264,912 -10,840 0.17% 18,810,205
2020-09-15 2020-09-11 68.705 275,752 +23,860 0.17% 18,945,472
2020-09-14 2020-09-10 69.260 251,892 +11,497 0.16% 17,446,065
2020-09-09 2020-09-07 69.974 240,395 -20,614 0.15% 16,821,429
2020-09-08 2020-09-04 70.529 261,009 +18,723 0.16% 18,408,827
2020-09-04 2020-09-02 71.878 242,286 +12,100 0.15% 17,415,076
2020-09-01 2020-08-28 72.275 230,186 -15,594 0.14% 16,636,660
2020-08-31 2020-08-27 72.354 245,780 +17,674 0.15% 17,783,213
2020-08-28 2020-08-26 70.926 228,106 -17,707 0.14% 16,178,680
2020-08-27 2020-08-25 71.640 245,813 +15,501 0.15% 17,610,085
2020-08-26 2020-08-24 69.101 230,312 -2,079 0.14% 15,914,888
2020-08-25 2020-08-21 68.467 232,391 -2,900 0.15% 15,911,054
2020-08-24 2020-08-20 67.753 235,291 -819 0.15% 15,941,605
2020-08-21 2020-08-19 68.387 236,110 -25,263 0.15% 16,146,950
2020-08-20 2020-08-18 69.498 261,373 +24,018 0.16% 18,164,928
2020-08-19 2020-08-17 70.767 237,355 -1,026 0.15% 16,797,015
2020-08-18 2020-08-14 70.529 238,381 -3,174 0.15% 16,812,886
2020-08-14 2020-08-12 70.529 241,555 -172 0.15% 17,036,746
2020-08-12 2020-08-10 68.705 241,727 +3,214 0.15% 16,607,793
2020-08-11 2020-08-07 67.515 238,513 -125,972 0.15% 16,103,137
2020-08-10 2020-08-06 69.498 364,485 +124,635 0.23% 25,331,017
2020-08-07 2020-08-05 70.212 239,850 +13,602 0.15% 16,840,379
2020-08-06 2020-08-04 68.229 226,248 -19,331 0.14% 15,436,615
2020-08-05 2020-08-03 67.753 245,579 +21,915 0.15% 16,638,645
2020-08-04 2020-07-31 66.721 223,664 -5,622 0.14% 14,923,165
2020-08-03 2020-07-30 66.642 229,286 +6,553 0.14% 15,280,082
2020-07-31 2020-07-29 66.642 222,733 -30,513 0.14% 14,843,377
2020-07-30 2020-07-28 66.880 253,246 +15,308 0.16% 16,937,099
2020-07-29 2020-07-27 65.214 237,938 +22,607 0.15% 15,516,883
2020-07-28 2020-07-24 68.229 215,331 -53,242 0.14% 14,691,762
2020-07-27 2020-07-23 70.053 268,573 +45,131 0.17% 18,814,467
2020-07-24 2020-07-22 70.053 223,442 +8,075 0.14% 15,652,884
2020-07-23 2020-07-21 69.815 215,367 -17,265 0.14% 15,035,944
2020-07-22 2020-07-20 69.974 232,632 -3,799 0.15% 16,278,220
2020-07-21 2020-07-17 67.753 236,431 -11,674 0.15% 16,018,843
2020-07-20 2020-07-16 68.705 248,105 +52,116 0.16% 17,045,992
2020-07-17 2020-07-15 68.070 195,989 -35,647 0.12% 13,340,983
2020-07-16 2020-07-14 69.657 231,636 -9,852 0.15% 16,135,017
2020-07-15 2020-07-13 81.653 241,488 -1,323 0.15% 19,718,250
2020-07-14 2020-07-10 78.623 242,811 -10,622 0.15% 19,090,457
2020-07-13 2020-07-09 79.464 253,433 -15,918 0.17% 20,138,923
2020-07-10 2020-07-08 78.791 269,351 +61,298 0.18% 21,222,451
2020-07-09 2020-07-07 78.033 208,053 -60 0.14% 16,235,094
2020-07-07 2020-07-03 79.633 208,113 +8,705 0.14% 16,572,630
2020-07-06 2020-07-02 80.643 199,408 +4,098 0.13% 16,080,856
2020-07-02 2020-06-29 76.350 195,310 -297 0.13% 14,911,896
2020-06-30 2020-06-26 77.192 195,607 -416 0.13% 15,099,231
2020-06-29 2020-06-24 78.118 196,023 +713 0.13% 15,312,852
2020-06-26 2020-06-23 77.023 195,310 -8,019 0.13% 15,043,423
2020-06-24 2020-06-22 78.118 203,329 -43,154 0.14% 15,883,580
2020-06-23 2020-06-19 79.970 246,483 +140,475 0.16% 19,711,136
2020-06-22 2020-06-18 78.959 106,008 -5,274 0.07% 8,370,330
2020-06-19 2020-06-17 82.916 111,282 -58,062 0.07% 9,227,037
2020-06-18 2020-06-16 80.811 169,344 -34,908 0.11% 13,684,916
2020-06-17 2020-06-15 78.875 204,252 -39,083 0.14% 16,110,425
2020-06-16 2020-06-12 82.327 243,335 +55,418 0.16% 20,032,932
2020-06-15 2020-06-11 83.758 187,917 -46,509 0.13% 15,739,475
2020-06-12 2020-06-10 85.778 234,426 -31,124 0.16% 20,108,564
2020-06-11 2020-06-09 86.451 265,550 -17,945 0.18% 22,957,143
2020-06-10 2020-06-08 86.872 283,495 -111,074 0.19% 24,627,832
2020-06-09 2020-06-05 83.673 394,569 -68,300 0.26% 33,014,934
2020-06-05 2020-06-03 81.653 462,869 -27,442 0.31% 37,794,701
2020-06-04 2020-06-02 80.559 490,311 -20,671 0.33% 39,498,869
2020-06-02 2020-05-29 78.707 510,982 -624 0.34% 40,217,799
2020-06-01 2020-05-28 78.118 511,606 -14,288 0.34% 39,965,449
2020-05-29 2020-05-27 76.350 525,894 -119 0.35% 40,151,945
2020-05-28 2020-05-26 79.885 526,013 -19,780 0.35% 42,020,748
2020-05-27 2020-05-25 80.390 545,793 +7,306 0.36% 43,876,545
2020-05-26 2020-05-22 78.118 538,487 -10,810 0.36% 42,065,329
2020-05-25 2020-05-21 84.936 549,297 -654 0.37% 46,655,138
2020-05-22 2020-05-20 86.115 549,951 +535 0.37% 47,358,803
2020-05-21 2020-05-19 88.303 549,416 +18,676 0.37% 48,515,206
2020-05-20 2020-05-18 92.344 530,740 +8,605 0.35% 49,010,546
2020-05-19 2020-05-15 92.596 522,135 +5,882 0.35% 48,347,785
2020-05-18 2020-05-14 93.186 516,253 +3,400 0.35% 48,107,335
2020-05-15 2020-05-13 94.785 512,853 -1,425 0.34% 48,610,756
2020-05-14 2020-05-12 95.711 514,278 +4,277 0.34% 49,222,028
2020-05-13 2020-05-11 96.805 510,001 +6,058 0.34% 49,370,776
2020-05-12 2020-05-08 95.122 503,943 -3,623 0.34% 47,935,907
2020-05-11 2020-05-07 93.522 507,566 +16,056 0.34% 47,468,736
2020-05-08 2020-05-06 95.374 491,510 -6,356 0.33% 46,877,383
2020-05-07 2020-05-05 94.364 497,866 +5,524 0.33% 46,980,666
2020-05-06 2020-05-04 92.933 492,342 +356 0.33% 45,754,841
2020-05-05 2020-04-29 98.405 491,986 +476 0.33% 48,413,708
2020-05-04 2020-04-28 97.647 491,510 -416 0.33% 47,994,496
2020-04-29 2020-04-27 97.142 491,926 -4,693 0.33% 47,786,660
2020-04-28 2020-04-24 95.711 496,619 +11,345 0.33% 47,531,868
2020-04-27 2020-04-23 96.721 485,274 +1,212 0.32% 46,936,223
2020-04-24 2020-04-22 96.637 484,062 +1,069 0.32% 46,778,250
2020-04-23 2020-04-21 99.078 482,993 -12,058 0.32% 47,854,016
2020-04-22 2020-04-20 100.341 495,051 +2,673 0.33% 49,673,789
2020-04-21 2020-04-17 101.688 492,378 +1,722 0.33% 50,068,740
2020-04-20 2020-04-16 98.573 490,656 +2,673 0.33% 48,365,435
2020-04-17 2020-04-15 97.310 487,983 -15,265 0.33% 47,485,784
2020-04-16 2020-04-14 96.889 503,248 -2,851 0.34% 48,759,413
2020-04-15 2020-04-09 97.226 506,099 -23,640 0.34% 49,206,056
2020-04-14 2020-04-08 95.290 529,739 +28,986 0.35% 50,478,851
2020-04-09 2020-04-07 95.458 500,753 -2,614 0.33% 47,801,079
2020-04-08 2020-04-06 93.943 503,367 +8,138 0.34% 47,287,900
2020-04-07 2020-04-03 93.101 495,229 -13,187 0.33% 46,106,514
2020-04-06 2020-04-02 94.112 508,416 +2,331 0.34% 47,847,814
2020-04-03 2020-04-01 93.943 506,085 -7,959 0.34% 47,543,237
2020-04-02 2020-03-31 94.364 514,044 +7,959 0.34% 48,507,288
2020-04-01 2020-03-30 91.249 506,085 -52 0.34% 46,179,990
2020-03-31 2020-03-27 93.691 506,137 -6,177 0.34% 47,420,305
2020-03-30 2020-03-26 92.933 512,314 -27,977 0.34% 47,610,899
2020-03-27 2020-03-25 94.953 540,291 -39,083 0.36% 51,302,428
2020-03-26 2020-03-24 92.849 579,374 -30,174 0.39% 53,794,219
2020-03-25 2020-03-23 92.091 609,548 -1,817 0.41% 56,134,043
2020-03-24 2020-03-20 103.540 611,365 -12,474 0.41% 63,300,446
2020-03-23 2020-03-19 101.856 623,839 +3,980 0.42% 63,541,722
2020-03-20 2020-03-18 101.351 619,859 -26,527 0.41% 62,823,263
2020-03-19 2020-03-17 106.570 646,386 -49,716 0.43% 68,885,329
2020-03-18 2020-03-16 107.159 696,102 +33,105 0.47% 74,593,739
2020-03-17 2020-03-13 107.664 662,997 -18,710 0.44% 71,381,093
2020-03-16 2020-03-12 102.445 681,707 +27,085 0.46% 69,837,618
2020-03-12 2020-03-10 111.116 654,622 +19,780 0.44% 72,738,714
2020-03-11 2020-03-09 109.179 634,842 -26,432 0.42% 69,311,726
2020-03-10 2020-03-06 114.651 661,274 -2,495 0.44% 75,815,786
2020-03-09 2020-03-05 119.702 663,769 -44,429 0.44% 79,454,345
2020-03-06 2020-03-04 109.011 708,198 +91,116 0.47% 77,201,467
2020-03-05 2020-03-03 109.769 617,082 +25,184 0.41% 67,736,314
2020-03-04 2020-03-02 111.789 591,898 -37,362 0.40% 66,167,700
2020-03-03 2020-02-28 114.735 629,260 -22,749 0.42% 72,198,316
2020-03-02 2020-02-27 116.840 652,009 -14,968 0.44% 76,180,557
2020-02-28 2020-02-26 116.419 666,977 +11,701 0.45% 77,648,689
2020-02-27 2020-02-25 117.345 655,276 -25,125 0.44% 76,893,234
2020-02-26 2020-02-24 117.345 680,401 +5,345 0.45% 79,841,522
2020-02-25 2020-02-21 119.533 675,056 -653 0.45% 80,691,769
2020-02-24 2020-02-20 121.722 675,709 +11,939 0.45% 82,248,708
2020-02-21 2020-02-19 120.796 663,770 +7,306 0.44% 80,180,841
2020-02-20 2020-02-18 120.712 656,464 -13,780 0.44% 79,243,045
2020-02-19 2020-02-17 119.028 670,244 -1,426 0.45% 79,778,053
2020-02-18 2020-02-14 119.197 671,670 +2,911 0.45% 80,060,868
2020-02-17 2020-02-13 118.860 668,759 -8,197 0.45% 79,488,706
2020-02-14 2020-02-12 118.860 676,956 +11,048 0.45% 80,463,001
2020-02-13 2020-02-11 114.988 665,908 -6,356 0.45% 76,571,300
2020-02-12 2020-02-10 114.567 672,264 +4,217 0.45% 77,019,212
2020-02-11 2020-02-07 115.914 668,047 +5,881 0.45% 77,435,846
2020-02-10 2020-02-06 115.325 662,166 -2,329 0.44% 76,363,976
2020-02-07 2020-02-05 115.156 664,495 -7,543 0.44% 76,520,695
2020-02-06 2020-02-04 114.567 672,038 -21,289 0.45% 76,993,320
2020-02-05 2020-02-03 118.607 693,327 +10,275 0.46% 82,233,769
2020-02-04 2020-01-31 118.944 683,052 +21,502 0.46% 81,245,070
2020-02-03 2020-01-30 119.028 661,550 +13,368 0.44% 78,743,220
2020-01-31 2020-01-29 121.470 648,182 +2,805 0.43% 78,734,375
2020-01-30 2020-01-24 127.110 645,377 +2,554 0.43% 82,033,553
2020-01-29 2020-01-22 128.456 642,823 +25,957 0.43% 82,574,705
2020-01-23 2020-01-21 127.194 616,866 +3,504 0.41% 78,461,460
2020-01-22 2020-01-20 131.571 613,362 -772 0.41% 80,700,631
2020-01-21 2020-01-17 132.497 614,134 +12,414 0.41% 81,370,870
2020-01-20 2020-01-16 132.581 601,720 -12,889 0.40% 79,776,705
2020-01-17 2020-01-15 135.191 614,609 +13,661 0.41% 83,089,385
2020-01-16 2020-01-14 132.413 600,948 -1,544 0.40% 79,573,178
2020-01-15 2020-01-13 130.056 602,492 -832 0.40% 78,357,552
2020-01-14 2020-01-10 130.140 603,324 +5,880 0.40% 78,516,545
2020-01-13 2020-01-09 130.056 597,444 +2,673 0.40% 77,701,030
2020-01-10 2020-01-08 130.308 594,771 +32,966 0.40% 77,503,592
2020-01-09 2020-01-07 129.635 561,805 -7,603 0.38% 72,829,514
2020-01-08 2020-01-06 128.288 569,408 +2,448 0.38% 73,048,217
2020-01-07 2020-01-03 128.456 566,960 -178 0.38% 72,829,620
2020-01-06 2020-01-02 129.046 567,138 -2,317 0.38% 73,186,671
2020-01-03 2019-12-31 129.635 569,455 -58,328 0.38% 73,821,220
2020-01-02 2019-12-27 130.813 627,783 +63,911 0.42% 82,122,404
2019-12-30 2019-12-24 131.150 563,872 -8,315 0.38% 73,951,855
2019-12-27 2019-12-20 132.918 572,187 +31,421 0.38% 76,053,850
2019-12-23 2019-12-19 133.002 540,766 -10,394 0.36% 71,922,960
2019-12-20 2019-12-18 130.308 551,160 +33,214 0.37% 71,820,717
2019-12-19 2019-12-17 130.982 517,946 +27,512 0.35% 67,841,457
2019-12-18 2019-12-16 125.931 490,434 -3,048 0.33% 61,760,848
2019-12-17 2019-12-13 126.857 493,482 +891 0.33% 62,601,632
2019-12-16 2019-12-12 125.594 492,591 +4,336 0.33% 61,866,619
2019-12-13 2019-12-11 124.921 488,255 -3,011 0.33% 60,993,238
2019-12-12 2019-12-10 125.678 491,266 +13,631 0.33% 61,741,561
2019-12-11 2019-12-09 125.931 477,635 -1,544 0.32% 60,149,057
2019-12-10 2019-12-06 126.184 479,179 -297 0.32% 60,464,505
2019-12-09 2019-12-05 125.173 479,476 +653 0.32% 60,017,642
2019-12-06 2019-12-04 123.153 478,823 -566,713 0.32% 58,968,546
2019-12-05 2019-12-03 122.648 1,045,536 +54,171 0.70% 128,232,949
2019-12-04 2019-12-02 126.782 991,365 +3,564 0.66% 125,686,965
2019-12-03 2019-11-29 126.782 987,801 +18,769 0.66% 125,235,115
2019-12-02 2019-11-28 129.096 969,032 -4,491 0.66% 125,098,348
2019-11-29 2019-11-27 129.525 973,523 +543,914 0.66% 126,095,377
2019-11-28 2019-11-26 127.382 429,609 +74,369 0.29% 54,724,356
2019-11-27 2019-11-25 128.496 355,240 +12,599 0.24% 45,646,972
2019-11-26 2019-11-22 129.953 342,641 +4,666 0.23% 44,527,367
2019-11-25 2019-11-21 130.639 337,975 +26,715 0.23% 44,152,777
2019-11-22 2019-11-20 132.182 311,260 +2,041 0.21% 41,143,020
2019-11-21 2019-11-19 132.354 309,219 -14,232 0.21% 40,926,250
2019-11-20 2019-11-18 130.553 323,451 -4,608 0.22% 42,227,647
2019-11-19 2019-11-15 130.553 328,059 -2,566 0.22% 42,829,238
2019-11-18 2019-11-14 133.211 330,625 -1,750 0.23% 44,042,827
2019-11-15 2019-11-13 132.011 332,375 -2,426 0.23% 43,877,063
2019-11-14 2019-11-12 135.182 334,801 +6,766 0.23% 45,259,205
2019-11-13 2019-11-11 119.067 328,035 -5,425 0.22% 39,058,082
2019-11-12 2019-11-08 122.410 333,460 +5,425 0.23% 40,818,819
2019-11-08 2019-11-06 121.553 328,035 +15,107 0.22% 39,873,549
2019-11-06 2019-11-04 119.324 312,928 +12,482 0.21% 37,339,813
2019-11-04 2019-10-31 117.952 300,446 +2,333 0.20% 35,438,338
2019-10-31 2019-10-29 116.067 298,113 +45,788 0.20% 34,600,953
2019-10-30 2019-10-28 115.638 252,325 -1,866 0.17% 29,178,349
2019-10-29 2019-10-25 118.295 254,191 +1,866 0.17% 30,069,606
2019-10-28 2019-10-24 117.952 252,325 +18,665 0.17% 29,762,349
2019-10-25 2019-10-23 118.295 233,660 -233 0.16% 27,640,885
2019-10-24 2019-10-22 118.981 233,893 +3,558 0.16% 27,828,844
2019-10-23 2019-10-21 120.010 230,335 +2,333 0.16% 27,642,445
2019-10-22 2019-10-18 120.438 228,002 -6,766 0.16% 27,460,185
2019-10-21 2019-10-17 120.010 234,768 +13,241 0.16% 28,174,448
2019-10-18 2019-10-16 118.981 221,527 -7,525 0.15% 26,357,524
2019-10-17 2019-10-15 120.610 229,052 +13,183 0.16% 27,625,915
2019-10-14 2019-10-10 113.066 215,869 +7,116 0.15% 24,407,515
2019-10-11 2019-10-09 109.723 208,753 +24,396 0.14% 22,905,046
2019-10-10 2019-10-08 112.552 184,357 +47,158 0.13% 20,749,749
2019-10-09 2019-10-04 112.209 137,199 +12,483 0.09% 15,394,978
2019-10-08 2019-10-03 113.838 124,716 +67,092 0.08% 14,197,397
2019-10-04 2019-10-02 115.981 57,624 -3,943 0.04% 6,683,280
2019-10-03 2019-09-30 117.181 61,567 +9,893 0.04% 7,214,479
2019-10-02 2019-09-27 119.495 51,674 +466 0.04% 6,174,806
2019-09-30 2019-09-26 118.124 51,208 -3,598 0.03% 6,048,888
2019-09-27 2019-09-25 116.924 54,806 +11,492 0.04% 6,408,125
2019-09-26 2019-09-24 120.781 43,314 -544 0.03% 5,231,519
2019-09-25 2019-09-23 121.724 43,858 +12,249 0.03% 5,338,579
2019-09-24 2019-09-20 120.781 31,609 +18,840 0.02% 3,817,774
2019-09-23 2019-09-19 121.210 12,769 -38,151 0.01% 1,547,728
2019-09-20 2019-09-18 120.953 50,920 +2,920 0.03% 6,158,910
2019-09-19 2019-09-17 120.353 48,000 +16,449 0.03% 5,776,926
2019-09-18 2019-09-16 122.067 31,551 -8,866 0.02% 3,851,338
2019-09-17 2019-09-13 121.124 40,417 -6,274 0.03% 4,895,474
2019-09-16 2019-09-12 119.153 46,691 -11,073 0.03% 5,563,351
2019-09-13 2019-09-11 115.552 57,764 -63,755 0.04% 6,674,760
2019-09-12 2019-09-10 118.810 121,519 -4,727 0.08% 14,437,630
2019-09-11 2019-09-09 115.124 126,246 -3,441 0.09% 14,533,898
2019-09-10 2019-09-06 114.352 129,687 +611 0.09% 14,829,987
2019-09-09 2019-09-05 111.438 129,076 +43,805 0.09% 14,383,922
2019-09-06 2019-09-04 107.666 85,271 -45,882 0.06% 9,180,778
2019-09-05 2019-09-03 106.294 131,153 +3,088 0.09% 13,940,822
2019-09-04 2019-09-02 106.980 128,065 +45,847 0.09% 13,700,409
2019-09-03 2019-08-30 106.294 82,218 +8,166 0.06% 8,739,309
2019-09-02 2019-08-29 106.552 74,052 -3,160 0.05% 7,890,352
2019-08-30 2019-08-28 106.894 77,212 +2,285 0.05% 8,253,530
2019-08-29 2019-08-27 106.809 74,927 +4,316 0.05% 8,002,854
2019-08-28 2019-08-26 105.609 70,611 +4,258 0.05% 7,457,127
2019-08-27 2019-08-23 109.980 66,353 +2,751 0.05% 7,297,527
2019-08-26 2019-08-22 113.752 63,602 +814 0.04% 7,234,861
2019-08-23 2019-08-21 116.152 62,788 -33,098 0.04% 7,292,970
2019-08-22 2019-08-20 114.781 95,886 +32,333 0.07% 11,005,867
2019-08-21 2019-08-19 114.438 63,553 -24,206 0.04% 7,272,870
2019-08-20 2019-08-16 109.895 87,759 -467 0.06% 9,644,244
2019-08-19 2019-08-15 107.494 88,226 -10,383 0.06% 9,483,805
2019-08-16 2019-08-14 107.752 98,609 -408 0.07% 10,625,278
2019-08-15 2019-08-13 107.837 99,017 -6,008 0.07% 10,677,729
2019-08-14 2019-08-12 108.437 105,025 -116 0.07% 11,388,636
2019-08-13 2019-08-09 108.266 105,141 +291 0.07% 11,383,189
2019-08-12 2019-08-08 111.095 104,850 -2,508 0.07% 11,648,283
2019-08-09 2019-08-07 108.352 107,358 +6,183 0.07% 11,632,417
2019-08-08 2019-08-06 108.866 101,175 -6,708 0.07% 11,014,516
2019-08-07 2019-08-05 111.523 107,883 +20,007 0.07% 12,031,473
2019-08-06 2019-08-02 115.381 87,876 +3,616 0.06% 10,139,203
2019-08-05 2019-08-01 118.552 84,260 +6,825 0.06% 9,989,232
2019-08-02 2019-07-31 118.210 77,435 +3,266 0.05% 9,153,560
2019-08-01 2019-07-30 118.810 74,169 -2,625 0.05% 8,811,993
2019-07-31 2019-07-29 118.810 76,794 +3,558 0.05% 9,123,868
2019-07-30 2019-07-26 119.838 73,236 +175 0.05% 8,776,478
2019-07-29 2019-07-25 120.267 73,061 -116 0.05% 8,786,821
2019-07-26 2019-07-24 119.581 73,177 +233 0.05% 8,750,589
2019-07-25 2019-07-23 119.667 72,944 -1,867 0.05% 8,728,980
2019-07-24 2019-07-22 121.210 74,811 +49,113 0.05% 9,067,830
2019-07-23 2019-07-19 121.638 25,698 -3,033 0.02% 3,125,865
2019-07-22 2019-07-18 120.181 28,731 -147,561 0.02% 3,452,926
2019-07-19 2019-07-17 118.810 176,292 +9,449 0.12% 20,945,191
2019-07-18 2019-07-16 118.124 166,843 -64,278 0.11% 19,708,142
2019-07-17 2019-07-15 130.865 231,121 +108,014 0.16% 30,245,672
2019-07-16 2019-07-12 131.771 123,107 +5,119 0.08% 16,221,978
2019-07-15 2019-07-11 129.234 117,988 +4,347 0.08% 15,248,040
2019-07-12 2019-07-10 128.418 113,641 +13,792 0.08% 14,593,570
2019-07-11 2019-07-09 128.146 99,849 -110 0.07% 12,795,279
2019-07-10 2019-07-08 128.690 99,959 +7,614 0.07% 12,863,729
2019-07-09 2019-07-05 130.140 92,345 -9,821 0.07% 12,017,786
2019-07-08 2019-07-04 129.778 102,166 -6,013 0.07% 13,258,856
2019-07-05 2019-07-03 129.868 108,179 -13,573 0.08% 14,049,012
2019-07-04 2019-07-02 131.409 121,752 -441 0.09% 15,999,291
2019-07-03 2019-06-28 126.696 122,193 -2,979 0.09% 15,481,397
2019-07-02 2019-06-27 128.146 125,172 +3,034 0.09% 16,040,328
2019-06-28 2019-06-26 126.606 122,138 -1,434 0.09% 15,463,360
2019-06-27 2019-06-25 124.884 123,572 -22,289 0.09% 15,432,132
2019-06-26 2019-06-24 126.606 145,861 +275 0.11% 18,466,825
2019-06-25 2019-06-21 125.427 145,586 -44,799 0.10% 18,260,487
2019-06-24 2019-06-20 128.871 190,385 +883 0.14% 24,535,164
2019-06-21 2019-06-19 127.693 189,502 -20,193 0.14% 24,198,109
2019-06-20 2019-06-18 123.977 209,695 -110 0.15% 25,997,454
2019-06-19 2019-06-17 126.515 209,805 -4,083 0.15% 26,543,482
2019-06-18 2019-06-14 125.246 213,888 +2,924 0.15% 26,788,667
2019-06-17 2019-06-13 124.702 210,964 -7,451 0.15% 26,307,733
2019-06-14 2019-06-12 126.153 218,415 +6,896 0.16% 27,553,599
2019-06-13 2019-06-11 129.053 211,519 -49,978 0.15% 27,297,069
2019-06-12 2019-06-10 126.968 261,497 -23,102 0.19% 33,201,789
2019-06-11 2019-06-06 123.887 284,599 +31,760 0.21% 35,258,069
2019-06-10 2019-06-05 121.440 252,839 -3,144 0.18% 30,704,746
2019-06-06 2019-06-04 117.815 255,983 +11,751 0.18% 30,158,596
2019-06-05 2019-06-03 116.184 244,232 +4,579 0.18% 28,375,743
2019-06-04 2019-05-31 117.815 239,653 +7,724 0.17% 28,234,680
2019-06-03 2019-05-30 117.452 231,929 +1,656 0.17% 27,240,602
2019-05-31 2019-05-29 119.084 230,273 +1,576 0.17% 27,421,741
2019-05-30 2019-05-28 119.627 228,697 +12,010 0.16% 27,358,422
2019-05-29 2019-05-27 122.074 216,687 -19,334 0.16% 26,451,914
2019-05-28 2019-05-24 124.249 236,021 +10,566 0.17% 29,325,454
2019-05-27 2019-05-23 123.796 225,455 +4,433 0.16% 27,910,474
2019-05-24 2019-05-22 124.702 221,022 +7,724 0.16% 27,561,991
2019-05-23 2019-05-21 124.431 213,298 +5,627 0.15% 26,540,797
2019-05-22 2019-05-20 127.421 207,671 +1,821 0.15% 26,461,705
2019-05-21 2019-05-17 125.971 205,850 -3,752 0.15% 25,931,182
2019-05-20 2019-05-16 130.956 209,602 -16,993 0.15% 27,448,582
2019-05-17 2019-05-15 131.137 226,595 +2,924 0.16% 29,714,984
2019-05-16 2019-05-14 127.693 223,671 +3,697 0.16% 28,561,257
2019-05-15 2019-05-10 125.971 219,974 +3,255 0.16% 27,710,400
2019-05-14 2019-05-09 124.159 216,719 -221 0.16% 26,907,553
2019-05-10 2019-05-08 124.884 216,940 +497 0.16% 27,092,276
2019-05-09 2019-05-07 125.971 216,443 -18,371 0.16% 27,265,596
2019-05-08 2019-05-06 125.518 234,814 -1,710 0.17% 29,473,411
2019-05-07 2019-05-03 130.049 236,524 -5,517 0.17% 30,759,818
2019-05-06 2019-05-02 130.956 242,041 +9,489 0.17% 31,696,655
2019-05-03 2019-04-30 129.687 232,552 -5,022 0.17% 30,158,960
2019-05-02 2019-04-29 130.684 237,574 +21,627 0.17% 31,047,084
2019-04-30 2019-04-26 129.415 215,947 +2,871 0.16% 27,946,796
2019-04-29 2019-04-25 130.231 213,076 +1,765 0.15% 27,749,039
2019-04-26 2019-04-24 131.228 211,311 +34,483 0.15% 27,729,837
2019-04-25 2019-04-23 132.406 176,828 +2,593 0.13% 23,413,045
2019-04-24 2019-04-18 132.315 174,235 +2,977 0.13% 23,053,926
2019-04-23 2019-04-17 131.771 171,258 +19,089 0.12% 22,566,901
2019-04-18 2019-04-16 131.681 152,169 -1,710 0.11% 20,037,726
2019-04-17 2019-04-15 131.318 153,879 +1,212 0.11% 20,207,118
2019-04-16 2019-04-12 131.409 152,667 +66,316 0.11% 20,061,796
2019-04-15 2019-04-11 133.493 86,351 -98,922 0.06% 11,527,278
2019-04-12 2019-04-10 133.765 185,273 -85,902 0.13% 24,783,072
2019-04-11 2019-04-09 130.684 271,175 -9,048 0.20% 35,438,192
2019-04-10 2019-04-08 132.587 280,223 -32,734 0.20% 37,153,929
2019-04-09 2019-04-04 147.359 312,957 -1,298 0.23% 46,117,086
2019-04-08 2019-04-03 149.172 314,255 -111 0.23% 46,877,956
2019-04-04 2019-04-02 148.537 314,366 -1,974 0.23% 46,695,085
2019-04-03 2019-04-01 149.715 316,340 -427 0.23% 47,360,993
2019-04-02 2019-03-29 145.456 316,767 -4,787 0.23% 46,075,665
2019-04-01 2019-03-28 144.822 321,554 +3,917 0.23% 46,567,973
2019-03-29 2019-03-27 145.275 317,637 +171 0.23% 46,144,639
2019-03-28 2019-03-26 145.909 317,466 +776 0.23% 46,321,193
2019-03-27 2019-03-25 143.372 316,690 +16,226 0.23% 45,404,351
2019-03-26 2019-03-22 146.000 300,464 +9,501 0.22% 43,867,676
2019-03-25 2019-03-21 145.094 290,963 +3,323 0.21% 42,216,842
2019-03-22 2019-03-20 145.365 287,640 -22,159 0.21% 41,812,900
2019-03-21 2019-03-19 147.722 309,799 +4,292 0.22% 45,764,030
2019-03-20 2019-03-18 148.356 305,507 -71,768 0.22% 45,323,818
2019-03-19 2019-03-15 148.265 377,275 -14,749 0.27% 55,936,845
2019-03-18 2019-03-14 149.897 392,024 -2,979 0.28% 58,763,114
2019-03-15 2019-03-13 146.815 395,003 -4,249 0.28% 57,992,529
2019-03-14 2019-03-12 152.072 399,252 -26,537 0.29% 60,714,958
2019-03-12 2019-03-08 146.090 425,789 -4,061 0.31% 62,203,686
2019-03-11 2019-03-07 148.447 429,850 +166 0.31% 63,809,813
2019-03-08 2019-03-06 148.809 429,684 -6,841 0.31% 63,940,934
2019-03-07 2019-03-05 149.172 436,525 -10,814 0.31% 65,117,182
2019-03-06 2019-03-04 148.990 447,339 -6,179 0.32% 66,649,243
2019-03-05 2019-03-01 144.822 453,518 -13,131 0.33% 65,679,214
2019-03-04 2019-02-28 149.081 466,649 -2,731 0.34% 69,568,539
2019-03-01 2019-02-27 148.084 469,380 -3,311 0.34% 69,507,757
2019-02-28 2019-02-26 150.531 472,691 -2,471 0.34% 71,154,703
2019-02-27 2019-02-25 146.815 475,162 -13,131 0.34% 69,761,106
2019-02-26 2019-02-22 143.553 488,293 +7,117 0.35% 70,095,852
2019-02-25 2019-02-21 142.103 481,176 +3,034 0.35% 68,376,467
2019-02-22 2019-02-20 140.018 478,142 +8,576 0.34% 66,948,680
2019-02-21 2019-02-19 136.575 469,566 +3,310 0.34% 64,130,783
2019-02-20 2019-02-18 135.034 466,256 +36,855 0.34% 62,960,381
2019-02-19 2019-02-15 132.859 429,401 -221 0.31% 57,049,739
2019-02-18 2019-02-14 135.215 429,622 +14,510 0.31% 58,091,418
2019-02-15 2019-02-13 134.309 415,112 +5,352 0.30% 55,753,243
2019-02-14 2019-02-12 133.946 409,760 +79,253 0.30% 54,885,881
2019-02-13 2019-02-11 134.309 330,507 -23,116 0.24% 44,390,037
2019-02-12 2019-02-08 141.922 353,623 -7,614 0.25% 50,186,731
2019-02-11 2019-02-04 141.740 361,237 +12,414 0.26% 51,201,846
2019-02-08 2019-01-31 135.668 348,823 +518 0.25% 47,324,230
2019-02-01 2019-01-30 136.756 348,305 +3,280 0.25% 47,632,743
2019-01-31 2019-01-29 135.125 345,025 +11,917 0.25% 46,621,351
2019-01-30 2019-01-28 134.581 333,108 +12,965 0.24% 44,829,940
2019-01-29 2019-01-25 136.031 320,143 +17,490 0.23% 43,549,317
2019-01-28 2019-01-24 133.946 302,653 -19,034 0.22% 40,539,283
2019-01-25 2019-01-23 130.321 321,687 +18,261 0.23% 41,922,680
2019-01-24 2019-01-22 130.412 303,426 +55 0.22% 39,570,381
2019-01-23 2019-01-21 128.690 303,371 +3,642 0.22% 39,040,831
2019-01-22 2019-01-18 124.159 299,729 +12,082 0.22% 37,213,968
2019-01-21 2019-01-17 121.440 287,647 +1,655 0.21% 34,931,826
2019-01-18 2019-01-16 122.165 285,992 +8,883 0.21% 34,938,191
2019-01-17 2019-01-15 121.077 277,109 +7,172 0.20% 33,551,638
2019-01-16 2019-01-14 120.896 269,937 -6,124 0.19% 32,634,344
2019-01-15 2019-01-11 124.249 276,061 +9,435 0.20% 34,300,398
2019-01-14 2019-01-10 120.987 266,626 +4,799 0.19% 32,258,221
2019-01-11 2019-01-09 121.077 261,827 -110 0.19% 31,701,334
2019-01-10 2019-01-08 119.174 261,937 +1,048 0.19% 31,216,143
2019-01-09 2019-01-07 118.268 260,889 -938 0.19% 30,854,813
2019-01-08 2019-01-04 115.459 261,827 +19,476 0.19% 30,230,164
2019-01-07 2019-01-03 115.187 242,351 -331 0.17% 27,915,603
2019-01-04 2019-01-02 116.909 242,682 -4,028 0.17% 28,371,606
2019-01-03 2018-12-31 117.452 246,710 +10,704 0.18% 28,976,665
2019-01-02 2018-12-27 118.721 236,006 -5,352 0.17% 28,018,894
2018-12-28 2018-12-24 118.630 241,358 +717 0.17% 28,632,416
2018-12-27 2018-12-20 123.615 240,641 +1,545 0.17% 29,746,826
2018-12-21 2018-12-19 125.609 239,096 +7,062 0.17% 30,032,548
2018-12-20 2018-12-18 122.527 232,034 -5,848 0.17% 28,430,530
2018-12-19 2018-12-17 123.796 237,882 +12,193 0.17% 29,448,890
2018-12-18 2018-12-14 127.421 225,689 -607 0.16% 28,757,581
2018-12-17 2018-12-13 127.693 226,296 -27,144 0.16% 28,896,451
2018-12-14 2018-12-12 127.512 253,440 +937 0.18% 32,316,618
2018-12-13 2018-12-11 124.521 252,503 -2,262 0.18% 31,441,982
2018-12-12 2018-12-10 124.521 254,765 +16,276 0.18% 31,723,649
2018-12-11 2018-12-07 126.878 238,489 +5,076 0.17% 30,258,893
2018-12-10 2018-12-06 129.959 233,413 +25,875 0.17% 30,334,081
2018-12-07 2018-12-05 131.409 207,538 +1,159 0.15% 27,272,332
2018-12-06 2018-12-04 134.128 206,379 -47,337 0.15% 27,681,133
2018-12-05 2018-12-03 139.479 253,716 -6,952 0.18% 35,388,123
2018-12-04 2018-11-30 136.896 260,668 +30,273 0.19% 35,684,490
2018-12-03 2018-11-29 135.882 230,395 +20,814 0.17% 31,306,439
2018-11-30 2018-11-28 137.358 209,581 +23,306 0.15% 28,787,535
2018-11-29 2018-11-27 135.882 186,275 +29,757 0.14% 25,311,343
2018-11-28 2018-11-26 137.173 156,518 +27,805 0.11% 21,470,054
2018-11-27 2018-11-23 139.572 128,713 +1,464 0.09% 17,964,669
2018-11-26 2018-11-22 143.907 127,249 +2,981 0.09% 18,312,045
2018-11-23 2018-11-21 144.830 124,268 -6,884 0.09% 17,997,693
2018-11-22 2018-11-20 143.999 131,152 +8,944 0.10% 18,885,814
2018-11-21 2018-11-19 145.568 122,208 +9,810 0.09% 17,789,532
2018-11-20 2018-11-16 150.457 112,398 -13,340 0.08% 16,911,044
2018-11-19 2018-11-15 150.180 125,738 -21,728 0.09% 18,883,341
2018-11-16 2018-11-14 146.951 147,466 -5,854 0.11% 21,670,331
2018-11-15 2018-11-13 146.675 153,320 -24,553 0.11% 22,488,154
2018-11-14 2018-11-12 166.231 177,873 +3,469 0.13% 29,568,051
2018-11-13 2018-11-09 166.508 174,404 -8,564 0.13% 29,039,660
2018-11-12 2018-11-08 167.892 182,968 -1,518 0.13% 30,718,811
2018-11-09 2018-11-07 167.984 184,486 +5,637 0.14% 30,990,689
2018-11-08 2018-11-06 166.508 178,849 -3,523 0.13% 29,779,788
2018-11-07 2018-11-05 167.523 182,372 +4,065 0.13% 30,551,454
2018-11-06 2018-11-02 168.999 178,307 -3,469 0.13% 30,133,650
2018-11-05 2018-11-01 169.644 181,776 +3,306 0.13% 30,837,286
2018-11-02 2018-10-31 169.737 178,470 +434 0.13% 30,292,905
2018-11-01 2018-10-30 168.906 178,036 +1,463 0.13% 30,071,428
2018-10-31 2018-10-29 170.013 176,573 -46,071 0.13% 30,019,780
2018-10-30 2018-10-26 169.275 222,644 +32,684 0.16% 37,688,161
2018-10-29 2018-10-25 171.028 189,960 -380 0.14% 32,488,508
2018-10-26 2018-10-24 171.120 190,340 -596 0.14% 32,571,057
2018-10-25 2018-10-23 169.275 190,936 -16,694 0.14% 32,320,775
2018-10-24 2018-10-22 168.537 207,630 +21,681 0.15% 34,993,431
2018-10-23 2018-10-19 167.523 185,949 -1,410 0.14% 31,150,683
2018-10-22 2018-10-18 165.678 187,359 -27,914 0.14% 31,041,219
2018-10-19 2018-10-16 160.696 215,273 +13,009 0.16% 34,593,587
2018-10-18 2018-10-15 160.789 202,264 -7,263 0.15% 32,521,746
2018-10-16 2018-10-12 159.036 209,527 +6,853 0.15% 33,322,313
2018-10-15 2018-10-11 157.560 202,674 -6,179 0.15% 31,933,299
2018-10-12 2018-10-10 161.065 208,853 +1,084 0.15% 33,638,981
2018-10-11 2018-10-09 155.715 207,769 +3,360 0.15% 32,352,740
2018-10-10 2018-10-08 162.357 204,409 -379 0.15% 33,187,196
2018-10-09 2018-10-05 161.342 204,788 -651 0.15% 33,040,925
2018-10-08 2018-10-04 164.571 205,439 +109 0.15% 33,809,257
2018-10-05 2018-10-03 166.416 205,330 +2,764 0.15% 34,170,145
2018-10-04 2018-10-02 167.154 202,566 +23,415 0.15% 33,859,662
2018-10-03 2018-09-28 166.785 179,151 +7,805 0.13% 29,879,652
2018-10-02 2018-09-27 170.659 171,346 +5,583 0.13% 29,241,765
2018-09-28 2018-09-26 169.829 165,763 -325 0.12% 28,151,352
2018-09-27 2018-09-24 167.430 166,088 -10,028 0.12% 27,808,193
2018-09-26 2018-09-21 169.737 176,116 +10,111 0.13% 29,893,345
2018-09-24 2018-09-20 169.737 166,005 +2,086 0.12% 28,177,137
2018-09-21 2018-09-19 162.541 163,919 +380 0.12% 26,643,611
2018-09-20 2018-09-18 162.541 163,539 -7,372 0.12% 26,581,845
2018-09-19 2018-09-17 162.541 170,911 -9,322 0.13% 27,780,100
2018-09-18 2018-09-14 159.682 180,233 +542 0.13% 28,779,898
2018-09-17 2018-09-13 157.560 179,691 -13,167 0.13% 28,312,099
2018-09-14 2018-09-12 158.021 192,858 -13,826 0.14% 30,475,645
2018-09-13 2018-09-11 157.375 206,684 -13,754 0.15% 32,526,982
2018-09-12 2018-09-10 160.696 220,438 -5,150 0.16% 35,423,583
2018-09-11 2018-09-07 159.313 225,588 -2,506 0.17% 35,939,018
2018-09-10 2018-09-06 157.468 228,094 -4,011 0.17% 35,917,431
2018-09-07 2018-09-05 156.730 232,105 -14,637 0.17% 36,377,743
2018-09-06 2018-09-04 159.036 246,742 +2,168 0.18% 39,240,833
2018-09-05 2018-09-03 158.851 244,574 +163 0.18% 38,850,920
2018-09-04 2018-08-31 160.235 244,411 +5,257 0.18% 39,163,225
2018-09-03 2018-08-30 159.866 239,154 -108 0.18% 38,232,623
2018-08-31 2018-08-29 161.434 239,262 +1,138 0.18% 38,625,103
2018-08-30 2018-08-28 161.158 238,124 -4,953 0.17% 38,375,492
2018-08-29 2018-08-27 160.604 243,077 -1,084 0.18% 39,039,165
2018-08-28 2018-08-24 159.958 244,161 -1,518 0.18% 39,055,596
2018-08-27 2018-08-23 160.696 245,679 -8,943 0.18% 39,479,720
2018-08-24 2018-08-22 158.851 254,622 +11,491 0.19% 40,447,059
2018-08-23 2018-08-21 158.667 243,131 -13,442 0.18% 38,576,841
2018-08-22 2018-08-20 156.914 256,573 +3,631 0.19% 40,259,942
2018-08-21 2018-08-17 157.652 252,942 +1,572 0.19% 39,876,854
2018-08-20 2018-08-16 159.405 251,370 -2,547 0.18% 40,069,605
2018-08-17 2018-08-15 163.187 253,917 +2,439 0.19% 41,435,968
2018-08-16 2018-08-14 161.988 251,478 +8,239 0.18% 40,736,376
2018-08-15 2018-08-13 161.527 243,239 -326 0.18% 39,289,566
2018-08-14 2018-08-10 160.420 243,565 -1,951 0.18% 39,072,603
2018-08-13 2018-08-09 160.420 245,516 +5,366 0.18% 39,385,581
2018-08-10 2018-08-08 161.250 240,150 +1,463 0.18% 38,724,150
2018-08-09 2018-08-07 162.172 238,687 +868 0.18% 38,708,426
2018-08-08 2018-08-06 159.589 237,819 -5,204 0.17% 37,953,386
2018-08-07 2018-08-03 160.512 243,023 -542 0.18% 39,008,074
2018-08-06 2018-08-02 158.944 243,565 -1,901 0.18% 38,713,108
2018-08-03 2018-08-01 162.818 245,466 +4,987 0.18% 39,966,299
2018-08-02 2018-07-31 161.988 240,479 +3,415 0.18% 38,954,672
2018-08-01 2018-07-30 163.279 237,064 +2,207 0.17% 38,707,645
2018-07-31 2018-07-27 162.449 234,857 -8,654 0.17% 38,152,302
2018-07-30 2018-07-26 160.696 243,511 +4,282 0.18% 39,131,330
2018-07-27 2018-07-25 163.279 239,229 -163 0.18% 39,061,145
2018-07-26 2018-07-24 164.663 239,392 +3,307 0.18% 39,419,012
2018-07-25 2018-07-23 161.434 236,085 -4,218 0.17% 38,112,227
2018-07-24 2018-07-20 159.958 240,303 +2,927 0.18% 38,438,476
2018-07-23 2018-07-19 160.512 237,376 +6,282 0.17% 38,101,663
2018-07-20 2018-07-18 157.929 231,094 -3,686 0.17% 36,496,424
2018-07-19 2018-07-17 158.944 234,780 +4,228 0.17% 37,316,788
2018-07-18 2018-07-16 159.036 230,552 +13,930 0.17% 36,666,042
2018-07-17 2018-07-13 157.191 216,622 -12,738 0.16% 34,051,012
2018-07-16 2018-07-12 175.792 229,360 -209 0.17% 40,319,636
2018-07-13 2018-07-11 174.816 229,569 +12,740 0.17% 40,132,299
2018-07-12 2018-07-10 175.694 216,829 -2,407 0.17% 38,095,623
2018-07-11 2018-07-09 175.304 219,236 +18,277 0.17% 38,432,923
2018-07-10 2018-07-06 175.694 200,959 -4,993 0.16% 35,307,355
2018-07-09 2018-07-05 174.425 205,952 -1,229 0.16% 35,923,263
2018-07-06 2018-07-04 176.475 207,181 +5,583 0.16% 36,562,305
2018-07-05 2018-07-03 174.913 201,598 +1,844 0.16% 35,262,203
2018-07-04 2018-06-29 176.768 199,754 +21,999 0.16% 35,310,116
2018-07-03 2018-06-28 175.011 177,755 -1,179 0.14% 31,109,091
2018-06-29 2018-06-27 177.256 178,934 -1,061 0.14% 31,717,133
2018-06-28 2018-06-26 178.915 179,995 +6,514 0.14% 32,203,874
2018-06-27 2018-06-25 179.794 173,481 -11,023 0.13% 31,190,817
2018-06-26 2018-06-22 179.208 184,504 +1,698 0.14% 33,064,631
2018-06-25 2018-06-21 182.136 182,806 -3,228 0.14% 33,295,635
2018-06-22 2018-06-20 182.527 186,034 -11,615 0.14% 33,956,205
2018-06-21 2018-06-19 181.356 197,649 +1,481 0.15% 35,844,749
2018-06-20 2018-06-15 186.041 196,168 -13,626 0.15% 36,495,244
2018-06-19 2018-06-14 189.359 209,794 -5,376 0.16% 39,726,473
2018-06-15 2018-06-13 190.140 215,170 +2,837 0.17% 40,912,487
2018-06-14 2018-06-12 191.312 212,333 +4,150 0.16% 40,621,764
2018-06-13 2018-06-11 191.019 208,183 +10,245 0.16% 39,766,860
2018-06-12 2018-06-08 192.580 197,938 +6,352 0.15% 38,118,998
2018-06-11 2018-06-07 192.092 191,586 +7,876 0.15% 36,802,225
2018-06-08 2018-06-06 192.385 183,710 -16,802 0.14% 35,343,100
2018-06-07 2018-06-05 192.483 200,512 +11,269 0.16% 38,595,129
2018-06-06 2018-06-04 191.312 189,243 +615 0.15% 36,204,379
2018-06-05 2018-06-01 189.262 188,628 +871 0.15% 35,700,079
2018-06-04 2018-05-31 187.114 187,757 -13,196 0.15% 35,132,048
2018-06-01 2018-05-30 188.871 200,953 -2,009 0.16% 37,954,273
2018-05-31 2018-05-29 189.652 202,962 -10,782 0.16% 38,492,201
2018-05-30 2018-05-28 189.359 213,744 -18,800 0.17% 40,474,442
2018-05-29 2018-05-25 189.750 232,544 +15,317 0.18% 44,125,192
2018-05-28 2018-05-24 190.921 217,227 -9,887 0.17% 41,473,231
2018-05-25 2018-05-23 190.921 227,114 -3,253 0.18% 43,360,868
2018-05-24 2018-05-21 190.140 230,367 -22,693 0.18% 43,802,050
2018-05-23 2018-05-18 190.336 253,060 -31,598 0.20% 48,166,305
2018-05-21 2018-05-17 191.897 284,658 +14,497 0.22% 54,625,084
2018-05-18 2018-05-16 191.116 270,161 -19,056 0.21% 51,632,191
2018-05-17 2018-05-15 189.359 289,217 -2,357 0.22% 54,765,967
2018-05-16 2018-05-14 192.288 291,574 +3,484 0.23% 56,066,085
2018-05-15 2018-05-11 191.214 288,090 -4,815 0.22% 55,086,836
2018-05-14 2018-05-10 192.776 292,905 +819 0.23% 56,464,970
2018-05-11 2018-05-09 191.019 292,086 -15,717 0.23% 55,793,908
2018-05-10 2018-05-08 187.212 307,803 -10,940 0.24% 57,624,433
2018-05-09 2018-05-07 188.481 318,743 -12,192 0.25% 60,076,987
2018-05-08 2018-05-04 188.676 330,935 +922 0.26% 62,439,551
2018-05-07 2018-05-03 189.262 330,013 -429 0.26% 62,458,862
2018-05-04 2018-05-02 190.921 330,442 +19,876 0.26% 63,088,370
2018-05-03 2018-04-30 187.700 310,566 -461 0.24% 58,293,268
2018-05-02 2018-04-27 185.162 311,027 -3,996 0.24% 57,590,472
2018-04-30 2018-04-26 186.041 315,023 -16,956 0.24% 58,607,119
2018-04-27 2018-04-25 186.626 331,979 -2,510 0.26% 61,956,049
2018-04-26 2018-04-24 189.555 334,489 +52 0.26% 63,403,945
2018-04-25 2018-04-23 190.628 334,437 -5,020 0.26% 63,753,169
2018-04-24 2018-04-20 186.041 339,457 +1,639 0.26% 63,152,839
2018-04-23 2018-04-19 187.895 337,818 +24,639 0.26% 63,474,419
2018-04-20 2018-04-18 189.359 313,179 -9,835 0.24% 59,303,398
2018-04-19 2018-04-17 187.602 323,014 +666 0.25% 60,598,230
2018-04-18 2018-04-16 188.481 322,348 +4,713 0.25% 60,756,461
2018-04-17 2018-04-13 188.676 317,635 +3,255 0.25% 59,930,157
2018-04-16 2018-04-12 192.385 314,380 -153 0.24% 60,482,084
2018-04-13 2018-04-11 193.947 314,533 +2,356 0.24% 61,002,734
2018-04-12 2018-04-10 190.726 312,177 -14,138 0.24% 59,540,253
2018-04-11 2018-04-09 190.140 326,315 +9,118 0.25% 62,045,631
2018-04-10 2018-04-06 187.895 317,197 -9,682 0.25% 59,599,830
2018-04-09 2018-04-04 192.580 326,879 -2,356 0.25% 62,950,520
2018-04-06 2018-04-03 192.092 329,235 +3,602 0.26% 63,243,559
2018-04-04 2018-03-29 193.459 325,633 -1,690 0.25% 62,996,624
2018-04-03 2018-03-28 190.336 327,323 -18,595 0.25% 62,301,191
2018-03-29 2018-03-27 192.971 345,918 +11,935 0.27% 66,752,117
2018-03-28 2018-03-26 192.873 333,983 +2,621 0.26% 64,416,410
2018-03-27 2018-03-23 191.312 331,362 -18,697 0.26% 63,393,392
2018-03-26 2018-03-22 198.144 350,059 +1,281 0.27% 69,362,142
2018-03-23 2018-03-21 199.511 348,778 +2,868 0.27% 69,584,929
2018-03-22 2018-03-20 199.901 345,910 +10,501 0.27% 69,147,787
2018-03-21 2018-03-19 202.439 335,409 -4,354 0.26% 67,899,828
2018-03-20 2018-03-16 203.220 339,763 -20,188 0.26% 69,046,556
2018-03-19 2018-03-15 205.758 359,951 +17,673 0.28% 74,062,643
2018-03-16 2018-03-14 205.367 342,278 +15,521 0.27% 70,292,653
2018-03-15 2018-03-13 205.367 326,757 -6,249 0.25% 67,105,150
2018-03-14 2018-03-12 205.367 333,006 -6,147 0.26% 68,388,489
2018-03-13 2018-03-09 204.586 339,153 +7,427 0.26% 69,386,048
2018-03-12 2018-03-08 205.953 331,726 -6,710 0.26% 68,319,893
2018-03-09 2018-03-07 205.562 338,436 +3,739 0.26% 69,569,700
2018-03-08 2018-03-06 206.538 334,697 -2,826 0.26% 69,127,794
2018-03-07 2018-03-05 204.977 337,523 +9,733 0.26% 69,184,352
2018-03-06 2018-03-02 207.905 327,790 +2,664 0.25% 68,149,161
2018-03-05 2018-03-01 211.419 325,126 +12,960 0.25% 68,737,759
2018-03-02 2018-02-28 210.833 312,166 -5,686 0.24% 65,814,951
2018-03-01 2018-02-27 209.076 317,852 +1,731 0.25% 66,455,301
2018-02-28 2018-02-26 210.052 316,121 -9,374 0.25% 66,401,949
2018-02-27 2018-02-23 212.785 325,495 -974 0.25% 69,260,565
2018-02-26 2018-02-22 213.957 326,469 -9,773 0.25% 69,850,209
2018-02-23 2018-02-21 215.128 336,242 +23,615 0.26% 72,335,046
2018-02-22 2018-02-20 207.124 312,627 +14,650 0.24% 64,752,580
2018-02-21 2018-02-15 207.905 297,977 +513 0.23% 61,950,891
2018-02-20 2018-02-13 203.805 297,464 +1,536 0.23% 60,624,772
2018-02-14 2018-02-12 204.977 295,928 +4,201 0.23% 60,658,346
2018-02-13 2018-02-09 205.562 291,727 -1,281 0.23% 59,968,088
2018-02-12 2018-02-08 206.734 293,008 +461 0.23% 60,574,613
2018-02-09 2018-02-07 206.538 292,547 -307 0.23% 60,422,199
2018-02-08 2018-02-06 207.124 292,854 -4,201 0.23% 60,657,115
2018-02-07 2018-02-05 208.881 297,055 +1,947 0.23% 62,049,152
2018-02-06 2018-02-02 212.785 295,108 -4,662 0.23% 62,794,657
2018-02-05 2018-02-01 212.395 299,770 -4,712 0.23% 63,669,622
2018-02-02 2018-01-31 211.224 304,482 +17,672 0.24% 64,313,788
2018-02-01 2018-01-30 208.295 286,810 -2,612 0.22% 59,741,197
2018-01-31 2018-01-29 208.881 289,422 -666 0.22% 60,454,764
2018-01-30 2018-01-26 211.419 290,088 -30,170 0.23% 61,330,066
2018-01-29 2018-01-25 211.809 320,258 +26,123 0.25% 67,833,611
2018-01-26 2018-01-24 211.809 294,135 -4,299 0.23% 62,300,517
2018-01-25 2018-01-23 211.809 298,434 +7,415 0.23% 63,211,085
2018-01-24 2018-01-22 213.761 291,019 -7,111 0.23% 62,208,635
2018-01-23 2018-01-19 216.690 298,130 -1,691 0.23% 64,601,688
2018-01-22 2018-01-18 212.785 299,821 -1,383 0.23% 63,797,514
2018-01-19 2018-01-17 212.004 301,204 +6,301 0.23% 63,856,597
2018-01-18 2018-01-16 212.785 294,903 -4,918 0.23% 62,751,036
2018-01-17 2018-01-15 212.200 299,821 +7,428 0.23% 63,621,924
2018-01-16 2018-01-12 216.104 292,393 -1,947 0.23% 63,187,300
2018-01-15 2018-01-11 208.491 294,340 -69,564 0.23% 61,367,121
2018-01-12 2018-01-10 209.857 363,904 +41,800 0.28% 76,367,839
2018-01-11 2018-01-09 204.977 322,104 -22,385 0.25% 66,023,817
2018-01-10 2018-01-08 200.682 344,489 -1,588 0.27% 69,132,726
2018-01-09 2018-01-05 199.315 346,077 -3,228 0.27% 68,978,491
2018-01-08 2018-01-04 196.973 349,305 -2,910 0.27% 68,803,602
2018-01-05 2018-01-03 198.339 352,215 -9,825 0.27% 69,858,099
2018-01-04 2018-01-02 200.682 362,040 -1,844 0.28% 72,654,895
2018-01-03 2017-12-29 199.901 363,884 -2,254 0.28% 72,740,809
2018-01-02 2017-12-28 201.853 366,138 -3,893 0.28% 73,906,145
2017-12-29 2017-12-27 201.463 370,031 -817 0.29% 74,547,488
2017-12-28 2017-12-22 199.315 370,848 -10,040 0.29% 73,915,734
2017-12-27 2017-12-21 206.538 380,888 -6,711 0.30% 78,668,010
2017-12-22 2017-12-20 204.781 387,599 -9,527 0.30% 79,373,100
2017-12-21 2017-12-19 203.025 397,126 +5,634 0.31% 80,626,326
2017-12-20 2017-12-18 199.511 391,492 +7,428 0.30% 78,106,827
2017-12-19 2017-12-15 197.949 384,064 -102 0.30% 76,025,059
2017-12-18 2017-12-14 200.487 384,166 -2,864 0.30% 77,020,189
2017-12-15 2017-12-13 201.268 387,030 -2,254 0.30% 77,896,600
2017-12-14 2017-12-12 203.025 389,284 -512 0.30% 79,034,207
2017-12-13 2017-12-11 204.977 389,796 -1,588 0.30% 79,899,100
2017-12-12 2017-12-08 206.734 391,384 -1,742 0.30% 80,912,242
2017-12-11 2017-12-07 207.515 393,126 -3,176 0.31% 81,579,350
2017-12-08 2017-12-06 206.148 396,302 -26,176 0.31% 81,696,865
2017-12-07 2017-12-05 206.929 422,478 -22,232 0.33% 87,422,893
2017-12-06 2017-12-04 213.371 444,710 -93,332 0.35% 94,888,213
2017-12-05 2017-12-01 219.705 538,042 -2,100 0.42% 118,210,633
2017-12-04 2017-11-30 221.681 540,142 +6,909 0.42% 119,739,208
2017-12-01 2017-11-29 220.891 533,233 -354 0.42% 117,786,197
2017-11-30 2017-11-28 222.669 533,587 +161,507 0.42% 118,813,211
2017-11-29 2017-11-27 219.310 372,080 +2,935 0.29% 81,600,887
2017-11-28 2017-11-24 221.286 369,145 +18,018 0.29% 81,686,557
2017-11-27 2017-11-23 218.125 351,127 +12,249 0.28% 76,589,437
2017-11-24 2017-11-22 217.729 338,878 -8,199 0.27% 73,783,720
2017-11-23 2017-11-21 217.137 347,077 -9,516 0.27% 75,363,161
2017-11-22 2017-11-20 219.310 356,593 +1,012 0.28% 78,204,433
2017-11-21 2017-11-17 221.286 355,581 -1,417 0.28% 78,685,036
2017-11-20 2017-11-16 222.076 356,998 -2,530 0.28% 79,280,736
2017-11-17 2017-11-15 222.669 359,528 +13,362 0.28% 80,055,691
2017-11-16 2017-11-14 225.237 346,166 +61,748 0.27% 77,969,516
2017-11-15 2017-11-13 222.274 284,418 +75,515 0.22% 63,218,644
2017-11-14 2017-11-10 225.830 208,903 +16,247 0.16% 47,176,583
2017-11-13 2017-11-09 227.213 192,656 +39,984 0.15% 43,773,972
2017-11-10 2017-11-08 231.165 152,672 +1,502 0.12% 35,292,371
2017-11-09 2017-11-07 228.794 151,170 +44,590 0.12% 34,586,750
2017-11-08 2017-11-06 230.177 106,580 +11,567 0.08% 24,532,241
2017-11-07 2017-11-03 222.274 95,013 +2,042 0.07% 21,118,892
2017-11-06 2017-11-02 220.100 92,971 -1,062 0.07% 20,462,951
2017-11-03 2017-11-01 220.496 94,033 -1,620 0.07% 20,733,855
2017-11-02 2017-10-31 219.112 95,653 -1,417 0.08% 20,958,766
2017-11-01 2017-10-30 220.693 97,070 +2,784 0.08% 21,422,679
2017-10-31 2017-10-27 217.927 94,286 -52,031 0.07% 20,547,467
2017-10-30 2017-10-26 220.496 146,317 -7,896 0.12% 32,262,243
2017-10-27 2017-10-25 218.125 154,213 +23,586 0.12% 33,637,649
2017-10-26 2017-10-24 220.298 130,627 -14,172 0.10% 28,776,860
2017-10-25 2017-10-23 223.854 144,799 -13,159 0.11% 32,413,882
2017-10-24 2017-10-20 224.447 157,958 +10,477 0.12% 35,453,208
2017-10-23 2017-10-19 222.274 147,481 +1,215 0.12% 32,781,149
2017-10-20 2017-10-18 228.794 146,266 -5,618 0.11% 33,464,745
2017-10-19 2017-10-17 225.633 151,884 -20,296 0.12% 34,269,969
2017-10-18 2017-10-16 227.806 172,180 +12,198 0.14% 39,223,612
2017-10-17 2017-10-13 224.447 159,982 +930 0.13% 35,907,488
2017-10-16 2017-10-12 227.411 159,052 +5,264 0.13% 36,170,127
2017-10-13 2017-10-11 229.189 153,788 -51 0.12% 35,246,501
2017-10-12 2017-10-10 232.548 153,839 -759 0.12% 35,774,905
2017-10-11 2017-10-09 231.757 154,598 -243 0.12% 35,829,229
2017-10-10 2017-10-06 229.189 154,841 -6,529 0.12% 35,487,837
2017-10-09 2017-10-04 229.386 161,370 -48,750 0.13% 37,016,095
2017-10-06 2017-10-03 228.003 210,120 -13,362 0.17% 47,908,081
2017-10-04 2017-09-29 224.842 223,482 +48,892 0.18% 50,248,186
2017-10-03 2017-09-28 216.544 174,590 -47,121 0.14% 37,806,415
2017-09-29 2017-09-27 215.951 221,711 +47,830 0.17% 47,878,769
2017-09-28 2017-09-26 214.371 173,881 -25,965 0.14% 37,274,982
2017-09-27 2017-09-25 213.778 199,846 -78,096 0.16% 42,722,661
2017-09-26 2017-09-22 218.322 277,942 +28,394 0.22% 60,680,903
2017-09-25 2017-09-21 219.310 249,548 -63,014 0.20% 54,728,387
2017-09-22 2017-09-20 212.197 312,562 +17,867 0.25% 66,324,813
2017-09-21 2017-09-19 213.580 294,695 -2,582 0.23% 62,941,058
2017-09-20 2017-09-18 218.520 297,277 -69,289 0.23% 64,960,897
2017-09-19 2017-09-15 213.383 366,566 +50,461 0.29% 78,218,865
2017-09-18 2017-09-14 210.222 316,105 +2,851 0.25% 66,452,079
2017-09-15 2017-09-13 213.778 313,254 +102 0.25% 66,966,787
2017-09-14 2017-09-12 210.617 313,152 +1,012 0.25% 65,955,037
2017-09-13 2017-09-11 209.036 312,140 -36,998 0.25% 65,248,521
2017-09-12 2017-09-08 211.802 349,138 -1,620 0.27% 73,948,179
2017-09-11 2017-09-07 210.419 350,758 +37,555 0.28% 73,806,187
2017-09-08 2017-09-06 214.173 313,203 -60,584 0.25% 67,079,648
2017-09-07 2017-09-05 213.580 373,787 -2,936 0.29% 79,833,554
2017-09-06 2017-09-04 214.173 376,723 -3,593 0.30% 80,683,921
2017-09-05 2017-09-01 217.334 380,316 -405 0.30% 82,655,710
2017-09-04 2017-08-31 217.334 380,721 +1,923 0.30% 82,743,730
2017-09-01 2017-08-30 210.617 378,798 +4,808 0.30% 79,781,181
2017-08-31 2017-08-29 213.383 373,990 +9,617 0.29% 79,803,019
2017-08-30 2017-08-28 215.556 364,373 +8,047 0.29% 78,542,825
2017-08-29 2017-08-25 217.532 356,326 +8,503 0.28% 77,512,262
2017-08-28 2017-08-24 218.125 347,823 -5,466 0.27% 75,868,753
2017-08-25 2017-08-22 220.298 353,289 -1,113 0.28% 77,828,840
2017-08-24 2017-08-21 221.286 354,402 +759 0.28% 78,424,140
2017-08-22 2017-08-18 222.669 353,643 -9,009 0.28% 78,745,285
2017-08-21 2017-08-17 223.262 362,652 -29,002 0.29% 80,966,263
2017-08-18 2017-08-16 220.298 391,654 -9,414 0.31% 86,280,571
2017-08-17 2017-08-15 219.310 401,068 -10,325 0.32% 87,958,247
2017-08-16 2017-08-14 215.951 411,393 +8,149 0.32% 88,840,836
2017-08-15 2017-08-11 208.246 403,244 +16,804 0.32% 83,973,857
2017-08-14 2017-08-10 215.556 386,440 +70,858 0.30% 83,299,501
2017-08-11 2017-08-09 220.496 315,582 -4,454 0.25% 69,584,417
2017-08-10 2017-08-08 220.693 320,036 +3,189 0.25% 70,629,736
2017-08-09 2017-08-07 218.125 316,847 +10,122 0.25% 69,112,125
2017-08-08 2017-08-04 218.322 306,725 -1,670 0.24% 66,964,870
2017-08-07 2017-08-03 220.496 308,395 -74,503 0.24% 67,999,716
2017-08-04 2017-08-02 220.496 382,898 -404 0.30% 84,427,294
2017-08-03 2017-08-01 217.334 383,302 -5,973 0.30% 83,304,670
2017-08-02 2017-07-31 223.262 389,275 -12,248 0.31% 86,910,157
2017-08-01 2017-07-28 225.040 401,523 -100,974 0.32% 90,358,649
2017-07-31 2017-07-27 218.717 502,497 -52,688 0.39% 109,904,803
2017-07-28 2017-07-26 218.915 555,185 -53,195 0.44% 121,538,273
2017-07-27 2017-07-25 244.182 608,380 +911 0.48% 148,555,247
2017-07-26 2017-07-24 241.111 607,469 +24,645 0.48% 146,467,758
2017-07-25 2017-07-21 243.772 582,824 -12,263 0.47% 142,076,357
2017-07-24 2017-07-20 242.544 595,087 +185,120 0.48% 144,334,927
2017-07-21 2017-07-19 239.474 409,967 +1,123 0.33% 98,176,464
2017-07-20 2017-07-18 240.702 408,844 +9,234 0.33% 98,409,624
2017-07-19 2017-07-17 236.813 399,610 +95,174 0.33% 94,632,939
2017-07-18 2017-07-14 234.357 304,436 -76,999 0.25% 71,346,737
2017-07-17 2017-07-13 235.790 381,435 +14,706 0.31% 89,938,501
2017-07-14 2017-07-12 238.041 366,729 -73,237 0.30% 87,296,653
2017-07-13 2017-07-11 242.749 439,966 -9,869 0.36% 106,801,273
2017-07-12 2017-07-10 245.614 449,835 +4,690 0.37% 110,485,965
2017-07-11 2017-07-07 244.796 445,145 +3,372 0.36% 108,969,586
2017-07-10 2017-07-06 249.708 441,773 -12,264 0.36% 110,314,252
2017-07-07 2017-07-05 245.614 454,037 +90,288 0.37% 111,518,037
2017-07-06 2017-07-04 244.591 363,749 +6,694 0.30% 88,969,743
2017-07-05 2017-07-03 249.094 357,055 +8,110 0.29% 88,940,245
2017-07-04 2017-06-30 253.188 348,945 -3,615 0.28% 88,348,525
2017-07-03 2017-06-29 253.392 352,560 +1,270 0.29% 89,335,959
2017-06-30 2017-06-28 250.117 351,290 +1,270 0.29% 87,863,726
2017-06-29 2017-06-27 250.731 350,020 +2,769 0.29% 87,761,002
2017-06-28 2017-06-26 254.825 347,251 -62,195 0.28% 88,488,224
2017-06-27 2017-06-23 250.936 409,446 +64,199 0.33% 102,744,771
2017-06-26 2017-06-22 249.913 345,247 +95,955 0.28% 86,281,602
2017-06-23 2017-06-21 254.825 249,292 +58,286 0.20% 63,525,825
2017-06-22 2017-06-20 259.123 191,006 +1,369 0.16% 49,494,089
2017-06-21 2017-06-19 255.030 189,637 +6,595 0.15% 48,363,057
2017-06-20 2017-06-16 254.006 183,042 +3,583 0.15% 46,493,812
2017-06-19 2017-06-15 254.825 179,459 -2,931 0.15% 45,730,634
2017-06-16 2017-06-14 252.778 182,390 -1,243 0.15% 46,104,212
2017-06-15 2017-06-13 258.100 183,633 +14,657 0.15% 47,395,645
2017-06-14 2017-06-12 254.211 168,976 -39,761 0.14% 42,955,546
2017-06-13 2017-06-09 258.509 208,737 +31,904 0.17% 53,960,431
2017-06-12 2017-06-08 254.211 176,833 -5,668 0.14% 44,952,881
2017-06-09 2017-06-07 252.164 182,501 +10,216 0.15% 46,020,208
2017-06-08 2017-06-06 248.071 172,285 -1,319 0.14% 42,738,838
2017-06-07 2017-06-05 248.071 173,604 -6,602 0.14% 43,066,043
2017-06-06 2017-06-02 241.316 180,206 +5,912 0.15% 43,486,622
2017-06-05 2017-06-01 248.685 174,294 -48,286 0.14% 43,344,235
2017-06-02 2017-05-31 242.954 222,580 +45,779 0.18% 54,076,613
2017-06-01 2017-05-29 242.544 176,801 -7,182 0.14% 42,882,065
2017-05-31 2017-05-26 244.386 183,983 +14,071 0.15% 44,962,934
2017-05-29 2017-05-25 239.883 169,912 -17,012 0.14% 40,759,072
2017-05-26 2017-05-24 239.474 186,924 +7,781 0.15% 44,763,450
2017-05-25 2017-05-23 239.474 179,143 +3,811 0.15% 42,900,102
2017-05-24 2017-05-22 239.474 175,332 +733 0.14% 41,987,467
2017-05-23 2017-05-19 239.883 174,599 +9,431 0.14% 41,883,406
2017-05-22 2017-05-18 237.427 165,168 -43,653 0.13% 39,215,389
2017-05-19 2017-05-17 241.521 208,821 -56,702 0.17% 50,434,626
2017-05-18 2017-05-16 227.193 265,523 +2,980 0.22% 60,325,058
2017-05-17 2017-05-15 226.579 262,543 +101,721 0.21% 59,486,811
2017-05-16 2017-05-12 210.000 160,822 -1,124 0.13% 33,772,674
2017-05-15 2017-05-11 212.661 161,946 -559 0.13% 34,439,624
2017-05-12 2017-05-10 215.527 162,505 -11,823 0.13% 35,024,160
2017-05-11 2017-05-09 213.889 174,328 -19,006 0.14% 37,286,881
2017-05-10 2017-05-08 209.796 193,334 +9,768 0.16% 40,560,633
2017-05-09 2017-05-05 206.725 183,566 -4,984 0.15% 37,947,768
2017-05-08 2017-05-04 206.111 188,550 +15,228 0.15% 38,862,312
2017-05-05 2017-05-02 205.907 173,322 +13,338 0.14% 35,688,171
2017-05-04 2017-04-28 201.711 159,984 -16,319 0.13% 32,270,508
2017-05-02 2017-04-27 202.427 176,303 -4,791 0.14% 35,688,527
2017-04-28 2017-04-26 204.269 181,094 -439 0.15% 36,991,950
2017-04-27 2017-04-25 204.269 181,533 +28,776 0.15% 37,081,624
2017-04-26 2017-04-24 201.404 152,757 +7,967 0.12% 30,765,845
2017-04-25 2017-04-21 204.065 144,790 -101 0.12% 29,546,521
2017-04-24 2017-04-20 207.340 144,891 +831 0.12% 30,041,629
2017-04-21 2017-04-19 207.340 144,060 +1,075 0.12% 29,869,330
2017-04-20 2017-04-18 201.301 142,985 +5,423 0.12% 28,783,093
2017-04-19 2017-04-13 202.120 137,562 +4,299 0.11% 27,804,060
2017-04-18 2017-04-12 200.278 133,263 -3,273 0.11% 26,689,660
2017-04-13 2017-04-11 197.515 136,536 -244 0.11% 26,967,899
2017-04-12 2017-04-10 198.845 136,780 +4,153 0.11% 27,198,066
2017-04-11 2017-04-07 198.231 132,627 -2,188 0.11% 26,290,824
2017-04-10 2017-04-06 198.129 134,815 +1,564 0.11% 26,710,757
2017-04-07 2017-04-05 194.547 133,251 -1,291 0.11% 25,923,595
2017-04-06 2017-04-03 193.524 134,542 +5,912 0.11% 26,037,066
2017-04-05 2017-03-31 190.147 128,630 -1,857 0.10% 24,458,544
2017-04-03 2017-03-30 189.532 130,487 -8,178 0.11% 24,731,523
2017-03-31 2017-03-29 189.532 138,665 -21,985 0.11% 26,281,519
2017-03-30 2017-03-28 189.225 160,650 +317 0.13% 30,399,068
2017-03-29 2017-03-27 188.714 160,333 -48,316 0.13% 30,257,042
2017-03-28 2017-03-24 189.942 208,649 -34,653 0.17% 39,631,171
2017-03-27 2017-03-23 193.728 243,302 -1,319 0.20% 47,134,502
2017-03-24 2017-03-22 194.445 244,621 +121,862 0.20% 47,565,270
2017-03-23 2017-03-21 191.272 122,759 +3,118 0.10% 23,480,388
2017-03-22 2017-03-20 191.886 119,641 +9,864 0.10% 22,957,465
2017-03-21 2017-03-17 188.202 109,777 -30,288 0.09% 20,660,257
2017-03-20 2017-03-16 184.006 140,065 -11,031 0.11% 25,772,820
2017-03-17 2017-03-15 178.070 151,096 +2,702 0.12% 26,905,734
2017-03-16 2017-03-14 177.559 148,394 -7,158 0.12% 26,348,655
2017-03-15 2017-03-13 179.401 155,552 +23,305 0.13% 27,906,164
2017-03-14 2017-03-10 176.945 132,247 +244 0.11% 23,400,409
2017-03-13 2017-03-09 178.480 132,003 -2,427 0.11% 23,559,871
2017-03-10 2017-03-08 180.731 134,430 -1,187 0.11% 24,295,706
2017-03-09 2017-03-07 178.070 135,617 -9,273 0.11% 24,149,381
2017-03-08 2017-03-06 179.810 144,890 +3,974 0.12% 26,052,704
2017-03-07 2017-03-03 178.377 140,916 -4,251 0.11% 25,136,240
2017-03-06 2017-03-02 180.015 145,167 -27,262 0.12% 26,132,224
2017-03-03 2017-03-01 179.503 172,429 -27,995 0.14% 30,951,559
2017-03-02 2017-02-28 179.299 200,424 -5,179 0.16% 35,935,729
2017-03-01 2017-02-27 177.354 205,603 -3,323 0.17% 36,464,531
2017-02-28 2017-02-24 179.810 208,926 -2,833 0.17% 37,567,032
2017-02-27 2017-02-23 179.708 211,759 +70,744 0.17% 38,054,763
2017-02-24 2017-02-22 179.606 141,015 -689 0.11% 25,327,076
2017-02-23 2017-02-21 179.708 141,704 -3,672 0.12% 25,465,327
2017-02-22 2017-02-20 180.629 145,376 +1,124 0.12% 26,259,113
2017-02-21 2017-02-17 179.094 144,252 +479 0.12% 25,834,646
2017-02-20 2017-02-16 180.117 143,773 +2,873 0.12% 25,895,997
2017-02-17 2017-02-15 180.731 140,900 +5,569 0.11% 25,465,038
2017-02-16 2017-02-14 182.983 135,331 -293 0.11% 24,763,238
2017-02-15 2017-02-13 186.360 135,624 -19,054 0.11% 25,274,881
2017-02-14 2017-02-10 181.448 154,678 -635 0.13% 28,065,961
2017-02-13 2017-02-09 184.518 155,313 -71,722 0.13% 28,658,019
2017-02-10 2017-02-08 185.337 227,035 +29,460 0.19% 42,077,884
2017-02-09 2017-02-07 187.179 197,575 +20,840 0.16% 36,981,824
2017-02-08 2017-02-06 191.375 176,735 +18,713 0.14% 33,822,585
2017-02-07 2017-02-03 192.398 158,022 +16,764 0.13% 30,403,111
2017-02-06 2017-02-02 193.831 141,258 -2,589 0.12% 27,380,139
2017-02-03 2017-02-01 195.059 143,847 -4,397 0.12% 28,058,622
2017-02-02 2017-01-27 197.515 148,244 +2,541 0.12% 29,280,404
2017-02-01 2017-01-25 200.585 145,703 +3,330 0.12% 29,225,853
2017-01-26 2017-01-24 199.971 142,373 +7,913 0.12% 28,470,482
2017-01-25 2017-01-23 200.585 134,460 -276 0.11% 26,970,674
2017-01-24 2017-01-20 206.725 134,736 +3,047 0.11% 27,853,364
2017-01-23 2017-01-19 201.301 131,689 -3,909 0.11% 26,509,192
2017-01-20 2017-01-18 207.135 135,598 -506 0.11% 28,087,069
2017-01-19 2017-01-17 205.293 136,104 +6,156 0.11% 27,941,161
2017-01-18 2017-01-16 199.971 129,948 +245 0.11% 25,985,842
2017-01-17 2017-01-13 203.144 129,703 +928 0.11% 26,348,334
2017-01-16 2017-01-12 203.860 128,775 -1,954 0.10% 26,252,068
2017-01-13 2017-01-11 201.404 130,729 +488 0.11% 26,329,321
2017-01-12 2017-01-10 201.813 130,241 +1,564 0.11% 26,284,351
2017-01-11 2017-01-09 206.521 128,677 -3,022 0.10% 26,574,476
2017-01-10 2017-01-06 208.568 131,699 -104,359 0.11% 27,468,142
2017-01-09 2017-01-05 210.819 236,058 +3,909 0.19% 49,765,523
2017-01-05 2017-01-03 212.661 232,149 +4,348 0.19% 49,369,075
2017-01-04 2016-12-30 212.252 227,801 +724 0.19% 48,351,172
2017-01-03 2016-12-29 212.456 227,077 +595 0.19% 48,243,980
2016-12-30 2016-12-28 214.094 226,482 +94,490 0.18% 48,488,416
2016-12-29 2016-12-23 214.708 131,992 +9,379 0.11% 28,339,731
2016-12-23 2016-12-21 207.135 122,613 +880 0.10% 25,397,423
2016-12-20 2016-12-16 197.720 121,733 +3,664 0.10% 24,069,002
2016-12-19 2016-12-15 195.980 118,069 -2,834 0.10% 23,139,144
2016-12-16 2016-12-14 197.924 120,903 +837 0.10% 23,929,641
2016-12-15 2016-12-13 196.594 120,066 +2,297 0.10% 23,604,241
2016-12-14 2016-12-12 194.342 117,769 +244 0.10% 22,887,512
2016-12-13 2016-12-09 198.538 117,525 -2,014 0.10% 23,333,217
2016-12-12 2016-12-08 197.617 119,539 +391 0.10% 23,622,971
2016-12-09 2016-12-07 196.901 119,148 +1,026 0.10% 23,460,348
2016-12-08 2016-12-06 194.240 118,122 +733 0.10% 22,944,026
2016-12-07 2016-12-05 194.854 117,389 -33,712 0.10% 22,873,729
2016-12-06 2016-12-02 203.321 151,101 -13,093 0.12% 30,721,961
2016-12-05 2016-12-01 206.848 164,194 -3,045 0.13% 33,963,150
2016-12-02 2016-11-30 207.678 167,239 -4,434 0.14% 34,731,790
2016-12-01 2016-11-29 208.507 171,673 +55,583 0.14% 35,795,100
2016-11-30 2016-11-28 207.263 116,090 +9,736 0.10% 24,061,119
2016-11-29 2016-11-25 206.018 106,354 -1,880 0.09% 21,910,818
2016-11-28 2016-11-24 200.727 108,234 +2,024 0.09% 21,725,521
2016-11-25 2016-11-23 203.528 106,210 -192 0.09% 21,616,727
2016-11-24 2016-11-22 202.283 106,402 +626 0.09% 21,523,353
2016-11-23 2016-11-21 204.358 105,776 -1,108 0.09% 21,616,177
2016-11-22 2016-11-18 203.632 106,884 -868 0.09% 21,764,993
2016-11-21 2016-11-17 197.097 107,752 -3,374 0.09% 21,237,553
2016-11-18 2016-11-16 203.736 111,126 -1,157 0.09% 22,640,327
2016-11-17 2016-11-15 198.964 112,283 -337 0.09% 22,340,256
2016-11-16 2016-11-14 199.483 112,620 -2,546 0.09% 22,465,720
2016-11-15 2016-11-11 199.794 115,166 +40 0.10% 23,009,442
2016-11-14 2016-11-10 200.001 115,126 -49 0.10% 23,025,336
2016-11-11 2016-11-09 198.964 115,175 -48 0.10% 22,915,659
2016-11-10 2016-11-08 200.105 115,223 -3,133 0.10% 23,056,689
2016-11-09 2016-11-07 197.719 118,356 +4,579 0.10% 23,401,231
2016-11-08 2016-11-04 196.474 113,777 -1,196 0.09% 22,354,244
2016-11-07 2016-11-03 197.097 114,973 +732 0.09% 22,660,787
2016-11-04 2016-11-02 193.673 114,241 +3,229 0.09% 22,125,436
2016-11-03 2016-11-01 197.615 111,012 +375 0.09% 21,937,667
2016-11-02 2016-10-31 197.512 110,637 -1,494 0.09% 21,852,084
2016-11-01 2016-10-28 194.503 112,131 -2,410 0.09% 21,809,841
2016-10-31 2016-10-27 193.466 114,541 +6 0.09% 22,159,774
2016-10-27 2016-10-25 195.333 114,535 +3,471 0.09% 22,372,477
2016-10-26 2016-10-24 194.192 111,064 -127 0.09% 21,567,742
2016-10-25 2016-10-20 190.976 111,191 -14,977 0.09% 21,234,838
2016-10-24 2016-10-19 190.354 126,168 +8,532 0.10% 24,016,561
2016-10-20 2016-10-18 187.864 117,636 +2,844 0.10% 22,099,591
2016-10-19 2016-10-17 187.346 114,792 -434 0.09% 21,505,765
2016-10-18 2016-10-14 189.524 115,226 -289 0.10% 21,838,085
2016-10-17 2016-10-13 186.723 115,515 -49 0.10% 21,569,318
2016-10-14 2016-10-12 190.665 115,564 -241 0.10% 22,034,013
2016-10-13 2016-10-11 190.458 115,805 -48 0.10% 22,055,937
2016-10-12 2016-10-07 189.005 115,853 -723 0.10% 21,896,827
2016-10-11 2016-10-06 188.694 116,576 +1,639 0.10% 21,997,199
2016-10-07 2016-10-05 187.034 114,937 +145 0.09% 21,497,161
2016-10-05 2016-10-03 185.167 114,792 -97 0.09% 21,255,698
2016-09-30 2016-09-28 179.565 114,889 +97 0.09% 20,630,086
2016-09-29 2016-09-27 182.055 114,792 -32,728 0.09% 20,898,459
2016-09-28 2016-09-26 180.084 147,520 +32,728 0.12% 26,565,999
2016-09-27 2016-09-23 181.018 114,792 -2,362 0.09% 20,779,380
2016-09-26 2016-09-22 180.499 117,154 -3,615 0.10% 21,146,179
2016-09-23 2016-09-21 181.225 120,769 -1,398 0.10% 21,886,378
2016-09-22 2016-09-20 179.358 122,167 -4,675 0.10% 21,911,617
2016-09-21 2016-09-19 182.574 126,842 -4,483 0.10% 23,158,012
2016-09-12 2016-09-08 182.366 131,325 -162 0.11% 23,949,244
2016-09-09 2016-09-07 184.648 131,487 -6,266 0.11% 24,278,863
2016-09-08 2016-09-06 185.375 137,753 -196 0.11% 25,535,899
2016-09-07 2016-09-05 180.292 137,949 -289 0.11% 24,871,035
2016-09-06 2016-09-02 180.499 138,238 +169 0.11% 24,951,819
2016-09-05 2016-09-01 181.329 138,069 +32,810 0.11% 25,035,896
2016-09-02 2016-08-31 179.669 105,259 -36,873 0.09% 18,911,791
2016-09-01 2016-08-30 179.462 142,132 +627 0.12% 25,507,242
2016-08-31 2016-08-29 178.424 141,505 +819 0.12% 25,247,929
2016-08-30 2016-08-26 178.632 140,686 +482 0.12% 25,130,988
2016-08-29 2016-08-25 179.877 140,204 -238 0.12% 25,219,416
2016-08-26 2016-08-24 179.462 140,442 -482 0.12% 25,203,952
2016-08-25 2016-08-23 177.906 140,924 -3,181 0.12% 25,071,171
2016-08-24 2016-08-22 179.980 144,105 -7,138 0.12% 25,936,063
2016-08-23 2016-08-19 177.698 151,243 +2,796 0.12% 26,875,600
2016-08-22 2016-08-18 182.366 148,447 -241 0.12% 27,071,718
2016-08-19 2016-08-17 181.848 148,688 -1,061 0.12% 27,038,548
2016-08-18 2016-08-16 179.877 149,749 +1,061 0.12% 26,936,338
2016-08-17 2016-08-15 179.565 148,688 +3 0.12% 26,699,216
2016-08-16 2016-08-12 180.395 148,685 -1,923 0.12% 26,822,069
2016-08-15 2016-08-11 178.632 150,608 -1,253 0.12% 26,903,372
2016-08-11 2016-08-09 177.802 151,861 +2,363 0.13% 27,001,171
2016-08-10 2016-08-08 177.906 149,498 -1,108 0.12% 26,596,533
2016-08-09 2016-08-05 176.972 150,606 +825 0.12% 26,653,045
2016-08-08 2016-08-04 175.935 149,781 -1,253 0.12% 26,351,667
2016-08-05 2016-08-03 175.935 151,034 +289 0.12% 26,572,114
2016-08-04 2016-08-01 176.142 150,745 -96 0.12% 26,552,544
2016-08-03 2016-07-29 175.001 150,841 +1,398 0.12% 26,397,331
2016-08-01 2016-07-28 178.009 149,443 -1,976 0.12% 26,602,251
2016-07-29 2016-07-27 175.105 151,419 -1,205 0.13% 26,514,189
2016-07-28 2016-07-26 176.972 152,624 +3,470 0.13% 27,010,174
2016-07-26 2016-07-22 180.188 149,154 -241 0.12% 26,875,729
2016-07-25 2016-07-21 179.254 149,395 -2,796 0.12% 26,779,677
2016-07-22 2016-07-20 174.690 152,191 -819 0.13% 26,586,220
2016-07-21 2016-07-19 174.482 153,010 -241 0.13% 26,697,545
2016-07-20 2016-07-18 180.466 153,251 +13,930 0.13% 27,656,585
2016-07-19 2016-07-15 178.343 139,321 +1,344 0.12% 24,846,898
2016-07-18 2016-07-14 175.264 137,977 -6,306 0.12% 24,182,438
2016-07-15 2016-07-13 173.990 144,283 +848 0.12% 25,103,856
2016-07-14 2016-07-12 176.114 143,435 -4,022 0.12% 25,260,843
2016-07-13 2016-07-11 173.141 147,457 -6,594 0.12% 25,530,873
2016-07-12 2016-07-08 173.035 154,051 +1,696 0.13% 26,656,213
2016-07-11 2016-07-07 174.097 152,355 -6,500 0.13% 26,524,480
2016-07-08 2016-07-06 177.387 158,855 +9,065 0.13% 28,178,875
2016-07-07 2016-07-05 173.778 149,790 -7,348 0.13% 26,030,219
2016-07-06 2016-07-04 175.901 157,138 +1,086 0.13% 27,640,764
2016-07-05 2016-06-30 173.141 156,052 -17,781 0.13% 27,019,022
2016-07-04 2016-06-29 174.521 173,833 +989 0.15% 30,337,540
2016-06-28 2016-06-24 174.097 172,844 -2,543 0.15% 30,091,544
2016-06-27 2016-06-23 178.449 175,387 +2,260 0.15% 31,297,628
2016-06-24 2016-06-22 179.404 173,127 +1,508 0.15% 31,059,741
2016-06-22 2016-06-20 186.305 171,619 +659 0.15% 31,973,399
2016-06-21 2016-06-17 187.897 170,960 -2,072 0.14% 32,122,852
2016-06-20 2016-06-16 185.880 173,032 +3,678 0.15% 32,163,173
2016-06-17 2016-06-15 181.634 169,354 +4,522 0.14% 30,760,386
2016-06-13 2016-06-08 179.298 164,832 -3,862 0.14% 29,554,083
2016-06-10 2016-06-07 179.086 168,694 +2,920 0.14% 30,210,717
2016-06-07 2016-06-03 179.086 165,774 +942 0.14% 29,687,786
2016-06-06 2016-06-02 177.918 164,832 -11,681 0.14% 29,326,610
2016-06-03 2016-06-01 179.192 176,513 -8,647 0.15% 31,629,728
2016-06-02 2016-05-31 180.678 185,160 +754 0.16% 33,454,385
2016-06-01 2016-05-30 179.829 184,406 +235 0.16% 33,161,546
2016-05-31 2016-05-27 179.935 184,171 +189 0.16% 33,138,837
2016-05-30 2016-05-26 179.192 183,982 -8,336 0.16% 32,968,113
2016-05-27 2016-05-25 178.661 192,318 +4,192 0.16% 34,359,779
2016-05-26 2016-05-24 181.421 188,126 -3,342 0.16% 34,130,072
2016-05-25 2016-05-23 178.980 191,468 +260 0.16% 34,268,894
2016-05-24 2016-05-20 180.360 191,208 +1,036 0.16% 34,486,233
2016-05-23 2016-05-19 176.114 190,172 -2,638 0.16% 33,491,861
2016-05-20 2016-05-18 167.727 192,810 -10,692 0.16% 32,339,475
2016-05-18 2016-05-16 168.046 203,502 +6,924 0.17% 34,197,623
2016-05-17 2016-05-13 167.939 196,578 +7,583 0.17% 33,013,207
2016-05-16 2016-05-12 168.258 188,995 +7,772 0.16% 31,799,911
2016-05-13 2016-05-11 168.258 181,223 +1,648 0.15% 30,492,210
2016-05-12 2016-05-10 168.046 179,575 +4,805 0.15% 30,176,795
2016-05-11 2016-05-09 166.878 174,770 +7,771 0.15% 29,165,253
2016-05-10 2016-05-06 167.727 166,999 -6,123 0.14% 28,010,269
2016-05-09 2016-05-05 169.744 173,122 +4,475 0.15% 29,386,444
2016-05-05 2016-05-03 169.001 168,647 +5,840 0.14% 28,501,519
2016-05-04 2016-04-29 170.275 162,807 -8,478 0.14% 27,721,949
2016-05-03 2016-04-28 169.956 171,285 +5,127 0.14% 29,110,990
2016-04-29 2016-04-27 170.593 166,158 +5,181 0.14% 28,345,456
2016-04-28 2016-04-26 172.823 160,977 -7,435 0.14% 27,820,475
2016-04-27 2016-04-25 171.230 168,412 -8,054 0.14% 28,837,242
2016-04-26 2016-04-22 170.275 176,466 -330 0.15% 30,047,734
2016-04-25 2016-04-21 170.700 176,796 +2,792 0.15% 30,178,997
2016-04-22 2016-04-20 171.655 174,004 -10,162 0.15% 29,868,648
2016-04-21 2016-04-19 176.326 184,166 +3,580 0.16% 32,473,224
2016-04-20 2016-04-18 182.058 180,586 +6,029 0.15% 32,877,177
2016-04-19 2016-04-15 185.561 174,557 -471 0.15% 32,391,049
2016-04-18 2016-04-14 185.774 175,028 -1,272 0.15% 32,515,609
2016-04-15 2016-04-13 187.472 176,300 -3,274 0.15% 33,051,360
2016-04-14 2016-04-12 188.322 179,574 +2,637 0.15% 33,817,647
2016-04-13 2016-04-11 187.685 176,937 +330 0.15% 33,208,345
2016-04-12 2016-04-08 189.595 176,607 -2,072 0.15% 33,483,873
2016-04-11 2016-04-07 190.551 178,679 -3,627 0.15% 34,047,426
2016-04-08 2016-04-06 191.931 182,306 +10,730 0.15% 34,990,142
2016-04-07 2016-04-05 194.691 171,576 -471 0.15% 33,404,286
2016-04-06 2016-04-01 194.903 172,047 +1,884 0.15% 33,532,513
2016-04-05 2016-03-31 195.540 170,163 +3,815 0.14% 33,273,699
2016-04-01 2016-03-30 197.026 166,348 -3,698 0.14% 32,774,938
2016-03-31 2016-03-29 194.585 170,046 +3,768 0.14% 33,088,357
2016-03-29 2016-03-23 197.345 166,278 -193 0.14% 32,814,100
2016-03-24 2016-03-22 195.222 166,471 -1,601 0.14% 32,498,748
2016-03-23 2016-03-21 195.328 168,072 -83,839 0.14% 32,829,140
2016-03-22 2016-03-18 197.982 251,911 +30,222 0.21% 49,873,780
2016-03-21 2016-03-17 205.837 221,689 +42,956 0.19% 45,631,871
2016-03-18 2016-03-16 198.831 178,733 +10,456 0.15% 35,537,661
2016-03-17 2016-03-15 199.149 168,277 -1,460 0.14% 33,512,275
2016-03-15 2016-03-11 184.606 169,737 -5,370 0.14% 31,334,475
2016-03-14 2016-03-10 187.472 175,107 -9,050 0.15% 32,827,705
2016-03-11 2016-03-09 185.349 184,157 +4,334 0.16% 34,133,340
2016-03-10 2016-03-08 184.818 179,823 +1,837 0.15% 33,234,590
2016-03-08 2016-03-04 185.880 177,986 -2,450 0.15% 33,084,022
2016-03-07 2016-03-03 189.702 180,436 -4,710 0.15% 34,228,988
2016-03-04 2016-03-02 188.958 185,146 -1,177 0.16% 34,984,901
2016-03-03 2016-03-01 185.880 186,323 +2,072 0.16% 34,633,703
2016-03-02 2016-02-29 185.137 184,251 -8,789 0.16% 34,111,644
2016-03-01 2016-02-26 187.472 193,040 -2,166 0.16% 36,189,645
2016-02-29 2016-02-25 184.606 195,206 +47 0.16% 36,036,206
2016-02-26 2016-02-24 184.394 195,159 +11,351 0.16% 35,986,095
2016-02-25 2016-02-23 186.835 183,808 +2,503 0.16% 34,341,827
2016-02-24 2016-02-22 190.020 181,305 -10,268 0.15% 34,451,579
2016-02-23 2016-02-19 192.780 191,573 -1,884 0.16% 36,931,459
2016-02-22 2016-02-18 192.143 193,457 -8,091 0.16% 37,171,436
2016-02-19 2016-02-17 192.462 201,548 +7,258 0.17% 38,790,253
2016-02-18 2016-02-16 186.411 194,290 +5,840 0.16% 36,217,734
2016-02-17 2016-02-15 184.712 188,450 -43,874 0.16% 34,809,013
2016-02-16 2016-02-12 179.723 232,324 +48,692 0.20% 41,753,929
2016-02-15 2016-02-11 177.600 183,632 +6,877 0.16% 32,612,990
2016-02-12 2016-02-05 172.080 176,755 -6,170 0.15% 30,415,926
2016-02-11 2016-02-04 174.415 182,925 +20,328 0.15% 31,904,867
2016-02-05 2016-02-03 167.196 162,597 +707 0.14% 27,185,630
2016-02-04 2016-02-02 172.504 161,890 +17,474 0.14% 27,926,706
2016-02-03 2016-02-01 167.515 144,416 +377 0.12% 24,191,825
2016-02-02 2016-01-29 165.392 144,039 -48,325 0.12% 23,822,858
2016-02-01 2016-01-28 165.286 192,364 +48,513 0.16% 31,794,993
2016-01-29 2016-01-27 165.604 143,851 +9,232 0.12% 23,822,306
2016-01-28 2016-01-26 164.649 134,619 -54,825 0.11% 22,164,834
2016-01-27 2016-01-25 166.559 189,444 +38,104 0.16% 31,553,687
2016-01-26 2016-01-22 164.436 151,340 +9,844 0.13% 24,885,792
2016-01-25 2016-01-21 161.464 141,496 +10,927 0.12% 22,846,501
2016-01-22 2016-01-20 159.553 130,569 +17,522 0.11% 20,832,691
2016-01-21 2016-01-19 161.039 113,047 +94 0.10% 18,205,011
2016-01-20 2016-01-18 159.872 112,953 +6,406 0.10% 18,057,976
2016-01-19 2016-01-15 160.827 106,547 +14,365 0.09% 17,135,634
2016-01-18 2016-01-14 161.358 92,182 -753 0.08% 14,874,283
2016-01-15 2016-01-13 163.481 92,935 +442 0.08% 15,193,098
2016-01-13 2016-01-11 160.296 92,493 +2,295 0.08% 14,826,278
2016-01-12 2016-01-08 165.498 90,198 -4,784 0.08% 14,927,578
2016-01-11 2016-01-07 165.604 94,982 +12,358 0.08% 15,729,403
2016-01-08 2016-01-06 166.559 82,624 +94 0.07% 13,761,807
2016-01-07 2016-01-05 168.470 82,530 +4,286 0.07% 13,903,851
2016-01-06 2016-01-04 164.542 78,244 +2,355 0.07% 12,874,461
2016-01-05 2015-12-31 170.593 75,889 -1,130 0.06% 12,946,162
2016-01-04 2015-12-29 168.895 77,019 +1,529 0.07% 13,008,115
2015-12-30 2015-12-28 166.666 75,490 -2,731 0.06% 12,581,586
2015-12-29 2015-12-24 167.939 78,221 -2,019 0.07% 13,136,394
2015-12-28 2015-12-22 164.330 80,240 +5,840 0.07% 13,185,852
2015-12-23 2015-12-21 164.330 74,400 +1,232 0.06% 12,226,164
2015-12-22 2015-12-18 164.861 73,168 -31,658 0.06% 12,062,545
2015-12-21 2015-12-17 166.984 104,826 +32,184 0.09% 17,504,272
2015-12-18 2015-12-16 163.693 72,642 -12,670 0.06% 11,891,003
2015-12-17 2015-12-15 162.207 85,312 -9,044 0.07% 13,838,206
2015-12-16 2015-12-14 161.570 94,356 +19,653 0.08% 15,245,108
2015-12-15 2015-12-11 164.224 74,703 -45,310 0.06% 12,268,026
2015-12-14 2015-12-10 169.744 120,013 +47 0.10% 20,371,503
2015-12-11 2015-12-09 172.717 119,966 +48,042 0.10% 20,720,110
2015-12-10 2015-12-08 175.264 71,924 +141 0.06% 12,605,707
2015-12-09 2015-12-07 177.175 71,783 -415,472 0.06% 12,718,159
2015-12-08 2015-12-04 183.201 487,255 -2,449 0.41% 89,265,655
2015-12-07 2015-12-03 183.201 489,704 +8,337 0.41% 89,714,314
2015-12-04 2015-12-02 184.387 481,367 -30,882 0.41% 88,757,924
2015-12-03 2015-12-01 187.838 512,249 +461,240 0.44% 96,219,696
2015-12-02 2015-11-30 187.406 51,009 +438 0.04% 9,559,414
2015-12-01 2015-11-27 188.161 50,571 -1,066 0.04% 9,515,502
2015-11-30 2015-11-26 189.563 51,637 -3,385 0.04% 9,788,465
2015-11-27 2015-11-25 187.946 55,022 +139 0.05% 10,341,141
2015-11-26 2015-11-24 188.700 54,883 -163,686 0.05% 10,356,443
2015-11-25 2015-11-23 191.180 218,569 +6,210 0.19% 41,786,117
2015-11-24 2015-11-20 188.485 212,359 -1,341 0.18% 40,026,426
2015-11-23 2015-11-19 188.700 213,700 -141,289 0.18% 40,325,270
2015-11-20 2015-11-18 184.495 354,989 +57,963 0.30% 65,493,714
2015-11-19 2015-11-17 187.083 297,026 +199,343 0.26% 55,568,498
2015-11-18 2015-11-16 187.622 97,683 +44,933 0.08% 18,327,488
2015-11-16 2015-11-12 193.660 52,750 +927 0.05% 10,215,591
2015-11-13 2015-11-11 194.092 51,823 -5,425 0.04% 10,058,420
2015-11-12 2015-11-10 200.022 57,248 +7,744 0.05% 11,450,882
2015-11-11 2015-11-09 202.718 49,504 -140 0.04% 10,035,358
2015-11-09 2015-11-05 203.904 49,644 -881 0.04% 10,122,622
2015-11-06 2015-11-04 203.149 50,525 -1,020 0.04% 10,264,125
2015-11-05 2015-11-03 204.228 51,545 -695 0.04% 10,526,918
2015-11-04 2015-11-02 201.963 52,240 +2,837 0.04% 10,550,564
2015-11-03 2015-10-30 203.042 49,403 -31,576 0.04% 10,030,864
2015-11-02 2015-10-29 204.767 80,979 +31,762 0.07% 16,581,816
2015-10-29 2015-10-27 204.983 49,217 -3,756 0.04% 10,088,625
2015-10-28 2015-10-26 205.198 52,973 -21,235 0.05% 10,869,963
2015-10-27 2015-10-23 204.983 74,208 +21,832 0.06% 15,211,343
2015-10-23 2015-10-20 202.718 52,376 -3,246 0.04% 10,617,564
2015-10-22 2015-10-19 202.934 55,622 +1,067 0.05% 11,287,582
2015-10-20 2015-10-16 202.395 54,555 +3,895 0.05% 11,041,639
2015-10-16 2015-10-14 200.130 50,660 -3,107 0.04% 10,138,597
2015-10-15 2015-10-13 198.513 53,767 -9,645 0.05% 10,673,437
2015-10-14 2015-10-12 202.395 63,412 +1,762 0.05% 12,834,248
2015-10-13 2015-10-09 204.443 61,650 +742 0.05% 12,603,934
2015-10-12 2015-10-08 203.796 60,908 -1,066 0.05% 12,412,831
2015-10-09 2015-10-07 203.581 61,974 -3,200 0.05% 12,616,713
2015-10-08 2015-10-06 199.807 65,174 -15,285 0.06% 13,022,204
2015-10-07 2015-10-05 199.807 80,459 +10,062 0.07% 16,076,250
2015-10-06 2015-10-02 198.405 70,397 -1,537 0.06% 13,967,114
2015-10-05 2015-09-30 198.081 71,934 +3,763 0.06% 14,248,793
2015-10-02 2015-09-29 197.650 68,171 +556 0.06% 13,474,009
2015-09-30 2015-09-25 201.101 67,615 -46 0.06% 13,597,423
2015-09-29 2015-09-24 202.395 67,661 -742 0.06% 13,694,223
2015-09-25 2015-09-23 205.414 68,403 -93 0.06% 14,050,923
2015-09-23 2015-09-21 203.689 68,496 -2,967 0.06% 13,951,853
2015-09-21 2015-09-17 203.365 71,463 +1,159 0.06% 14,533,079
2015-09-18 2015-09-16 203.365 70,304 +9,135 0.06% 14,297,379
2015-09-17 2015-09-15 201.532 61,169 -1,067 0.05% 12,327,511
2015-09-16 2015-09-14 201.424 62,236 +24,947 0.05% 12,535,835
2015-09-14 2015-09-10 200.346 37,289 +3,200 0.03% 7,470,698
2015-09-11 2015-09-09 201.316 34,089 +278 0.03% 6,862,673
2015-09-10 2015-09-08 198.081 33,811 +1,836 0.03% 6,697,333
2015-09-09 2015-09-07 191.396 31,975 -159,605 0.03% 6,119,890
2015-09-08 2015-09-04 193.337 191,580 +139,088 0.16% 37,039,505
2015-09-07 2015-09-02 193.337 52,492 +16,367 0.05% 10,148,646
2015-09-04 2015-09-01 191.396 36,125 -65,242 0.03% 6,914,184
2015-09-02 2015-08-31 193.337 101,367 -45,257 0.09% 19,597,993
2015-09-01 2015-08-28 195.817 146,624 -4,776 0.13% 28,711,483
2015-08-31 2015-08-27 191.720 151,400 +13,401 0.13% 29,026,344
2015-08-28 2015-08-26 188.269 137,999 -93 0.12% 25,980,942
2015-08-27 2015-08-25 186.759 138,092 +6,353 0.12% 25,789,987
2015-08-26 2015-08-24 189.779 131,739 +6,909 0.11% 25,001,251
2015-08-25 2015-08-21 195.601 124,830 -6,327 0.11% 24,416,925
2015-08-24 2015-08-20 200.454 131,157 +75,884 0.11% 26,290,907
2015-08-21 2015-08-19 203.904 55,273 +835 0.05% 11,270,399
2015-08-20 2015-08-18 208.217 54,438 -2,782 0.05% 11,334,938
2015-08-19 2015-08-17 213.609 57,220 -464 0.05% 12,222,697
2015-08-18 2015-08-14 212.423 57,684 -5,359 0.05% 12,253,391
2015-08-17 2015-08-13 213.178 63,043 +8,579 0.05% 13,439,350
2015-08-14 2015-08-12 205.953 54,464 +6,028 0.05% 11,217,023
2015-08-13 2015-08-11 201.855 48,436 +7,955 0.04% 9,777,072
2015-08-12 2015-08-10 197.974 40,481 -93 0.03% 8,014,171
2015-08-11 2015-08-07 202.287 40,574 +5,936 0.03% 8,207,585
2015-08-10 2015-08-06 201.209 34,638 -15,673 0.03% 6,969,460
2015-08-07 2015-08-05 204.228 50,311 +11,778 0.04% 10,274,901
2015-08-06 2015-08-04 203.257 38,533 +2,272 0.03% 7,832,112
2015-08-05 2015-08-03 207.139 36,261 +881 0.03% 7,511,071
2015-08-04 2015-07-31 208.110 35,380 +139 0.03% 7,362,916
2015-08-03 2015-07-30 207.139 35,241 -4,312 0.03% 7,299,789
2015-07-31 2015-07-29 206.169 39,553 +1,854 0.03% 8,154,588
2015-07-30 2015-07-28 208.002 37,699 +1,716 0.03% 7,841,457
2015-07-28 2015-07-24 211.452 35,983 +603 0.03% 7,608,686
2015-07-27 2015-07-23 211.129 35,380 -1,206 0.03% 7,469,736
2015-07-24 2015-07-22 214.795 36,586 -7,141 0.03% 7,858,488
2015-07-23 2015-07-21 211.776 43,727 -33,479 0.04% 9,260,317
2015-07-22 2015-07-20 212.207 77,206 +1,160 0.07% 16,383,657
2015-07-21 2015-07-17 214.903 76,046 -3,504 0.07% 16,342,496
2015-07-17 2015-07-15 227.962 79,550 +6,051 0.07% 18,134,408
2015-07-16 2015-07-14 223.557 73,499 +1,195 0.07% 16,431,199
2015-07-15 2015-07-13 227.962 72,304 +34,175 0.07% 16,482,592
2015-07-14 2015-07-10 229.092 38,129 -6,152 0.03% 8,735,050
2015-07-13 2015-07-09 228.640 44,281 +18,900 0.04% 10,124,415
2015-07-10 2015-07-08 225.138 25,381 -69 0.02% 5,714,234
2015-07-09 2015-07-07 229.318 25,450 +2,080 0.02% 5,836,142
2015-07-08 2015-07-06 228.188 23,370 +3,187 0.02% 5,332,761
2015-07-06 2015-07-02 231.125 20,183 +5,223 0.02% 4,664,804
2015-07-03 2015-06-30 232.481 14,960 -1,594 0.01% 3,477,915
2015-07-02 2015-06-29 230.674 16,554 +354 0.01% 3,818,570
2015-06-30 2015-06-26 234.288 16,200 +89 0.01% 3,795,472
2015-06-29 2015-06-25 234.966 16,111 +2,080 0.01% 3,785,540
2015-06-26 2015-06-24 235.870 14,031 -3,010 0.01% 3,309,491
2015-06-25 2015-06-23 235.418 17,041 +3,099 0.02% 4,011,759
2015-06-24 2015-06-22 236.774 13,942 -3,010 0.01% 3,301,098
2015-06-23 2015-06-19 236.096 16,952 +1,593 0.02% 4,002,296
2015-06-22 2015-06-18 229.544 15,359 +1,948 0.01% 3,525,565
2015-06-19 2015-06-17 229.092 13,411 -246 0.01% 3,072,353
2015-06-18 2015-06-16 234.288 13,657 -354 0.01% 3,199,677
2015-06-17 2015-06-15 232.029 14,011 +132 0.01% 3,250,960
2015-06-16 2015-06-12 234.966 13,879 +45 0.01% 3,261,096
2015-06-15 2015-06-11 231.803 13,834 -89 0.01% 3,206,765
2015-06-12 2015-06-10 231.577 13,923 +310 0.01% 3,224,250
2015-06-11 2015-06-09 233.159 13,613 -310 0.01% 3,173,990
2015-06-10 2015-06-08 229.318 13,923 -354 0.01% 3,192,794
2015-06-08 2015-06-04 229.996 14,277 -6,197 0.01% 3,283,649
2015-06-05 2015-06-03 229.318 20,474 -34,024 0.02% 4,695,056
2015-06-04 2015-06-02 229.318 54,498 +40,644 0.05% 12,497,370
2015-06-01 2015-05-28 230.448 13,854 +3,915 0.01% 3,192,621
2015-05-29 2015-05-27 231.803 9,939 -8,808 0.01% 2,303,892
2015-05-28 2015-05-26 237.000 18,747 +6,696 0.02% 4,443,030
2015-05-27 2015-05-22 244.003 12,051 -11,723 0.01% 2,940,484
2015-05-26 2015-05-21 244.229 23,774 +2,528 0.02% 5,806,307
2015-05-22 2015-05-20 248.296 21,246 +2,922 0.02% 5,275,297
2015-05-21 2015-05-19 245.811 18,324 +8,606 0.02% 4,504,237
2015-05-20 2015-05-18 244.681 9,718 +265 0.01% 2,377,811
2015-05-19 2015-05-15 244.681 9,453 +2,460 0.01% 2,312,971
2015-05-18 2015-05-14 245.133 6,993 +44 0.01% 1,714,215
2015-05-15 2015-05-13 244.455 6,949 -1,284 0.01% 1,698,719
2015-05-14 2015-05-12 247.166 8,233 +1,284 0.01% 2,034,921
2015-05-08 2015-05-06 250.329 6,949 +708 0.01% 1,739,539
2015-05-07 2015-05-05 244.003 6,241 -3,187 0.01% 1,522,825
2015-05-06 2015-05-04 241.970 9,428 +1,151 0.01% 2,281,293
2015-05-05 2015-04-30 243.777 8,277 -487 0.01% 2,017,746
2015-05-04 2015-04-29 246.940 8,764 +1,771 0.01% 2,164,186
2015-04-30 2015-04-28 246.489 6,993 -1,195 0.01% 1,723,695
2015-04-29 2015-04-27 247.844 8,188 -266 0.01% 2,029,348
2015-04-28 2015-04-24 244.003 8,454 +2,213 0.01% 2,062,804
2015-04-23 2015-04-21 244.681 6,241 -575 0.01% 1,527,055
2015-04-22 2015-04-20 242.422 6,816 +575 0.01% 1,652,347
2015-04-17 2015-04-15 239.033 6,241 -88 0.01% 1,491,804
2015-04-16 2015-04-14 245.359 6,329 -1,195 0.01% 1,552,877
2015-04-15 2015-04-13 242.874 7,524 -8,233 0.01% 1,827,382
2015-04-14 2015-04-10 237.903 15,757 +133 0.01% 3,748,642
2015-04-13 2015-04-09 246.489 15,624 +9,826 0.01% 3,851,137
2015-04-10 2015-04-08 245.359 5,798 +253 0.01% 1,422,591
2015-04-09 2015-04-02 243.326 5,545 -664 0.00% 1,349,240
2015-04-08 2015-04-01 247.844 6,209 +234 0.01% 1,538,864
2015-04-02 2015-03-31 249.877 5,975 -6,064 0.01% 1,493,018
2015-04-01 2015-03-30 249.426 12,039 +5,798 0.01% 3,002,835
2015-03-31 2015-03-27 245.811 6,241 -354 0.01% 1,534,105
2015-03-30 2015-03-26 254.848 6,595 -443 0.01% 1,680,722
2015-03-27 2015-03-25 251.911 7,038 -6,550 0.01% 1,772,949
2015-03-26 2015-03-24 257.785 13,588 +5,001 0.01% 3,502,783
2015-03-24 2015-03-20 254.848 8,587 +841 0.01% 2,188,379
2015-03-23 2015-03-19 256.204 7,746 -841 0.01% 1,984,552
2015-03-20 2015-03-18 256.429 8,587 -4,426 0.01% 2,201,960
2015-03-19 2015-03-17 254.396 13,013 +5,400 0.01% 3,310,456
2015-03-18 2015-03-16 252.815 7,613 +575 0.01% 1,924,677
2015-03-17 2015-03-13 253.041 7,038 -398 0.01% 1,780,899
2015-03-16 2015-03-12 252.815 7,436 +930 0.01% 1,879,929
2015-03-11 2015-03-09 248.296 6,506 -310 0.01% 1,615,414
2015-03-10 2015-03-06 247.618 6,816 -3,054 0.01% 1,687,766
2015-03-09 2015-03-05 248.070 9,870 +3,541 0.01% 2,448,452
2015-03-06 2015-03-04 244.907 6,329 -886 0.01% 1,550,017
2015-03-05 2015-03-03 249.426 7,215 +1,063 0.01% 1,799,606
2015-03-04 2015-03-02 249.652 6,152 -2,169 0.01% 1,535,856
2015-03-03 2015-02-27 250.103 8,321 +2,169 0.01% 2,081,111
2015-03-02 2015-02-26 249.426 6,152 -177 0.01% 1,534,467
2015-02-27 2015-02-25 247.844 6,329 -1,328 0.01% 1,568,606
2015-02-26 2015-02-24 249.877 7,657 +1,505 0.01% 1,913,312
2015-02-25 2015-02-23 249.877 6,152 -279 0.01% 1,537,246
2015-02-24 2015-02-18 250.781 6,431 +102 0.01% 1,612,774
2015-02-23 2015-02-16 246.940 6,329 -5,056 0.01% 1,562,886
2015-02-17 2015-02-13 243.326 11,385 -12,338 0.01% 2,770,261
2015-02-16 2015-02-12 242.422 23,723 +17,218 0.02% 5,750,973
2015-02-13 2015-02-11 247.166 6,505 +1,053 0.01% 1,607,817
2015-02-12 2015-02-10 246.714 5,452 -4,293 0.00% 1,345,087
2015-02-11 2015-02-09 246.489 9,745 -10,088 0.01% 2,402,031
2015-02-10 2015-02-06 252.137 19,833 -5,031 0.02% 5,000,629
2015-02-09 2015-02-05 250.781 24,864 -3,470 0.02% 6,235,424
2015-02-06 2015-02-04 252.363 28,334 -8,498 0.03% 7,150,445
2015-02-05 2015-02-03 249.652 36,832 -36,295 0.03% 9,195,167
2015-02-04 2015-02-02 246.263 73,127 -2,169 0.07% 18,008,448
2015-02-03 2015-01-30 246.940 75,296 +10,802 0.07% 18,593,626
2015-02-02 2015-01-29 251.685 64,494 -7,223 0.06% 16,232,168
2015-01-30 2015-01-28 238.129 71,717 +232 0.06% 17,077,911
2015-01-29 2015-01-27 239.033 71,485 -1,037 0.06% 17,087,267
2015-01-28 2015-01-26 234.966 72,522 -490 0.07% 17,040,217
2015-01-27 2015-01-23 236.096 73,012 -1,302 0.07% 17,237,829
2015-01-26 2015-01-22 232.481 74,314 +289 0.07% 17,276,590
2015-01-23 2015-01-21 233.385 74,025 +4,269 0.07% 17,276,301
2015-01-22 2015-01-20 235.192 69,756 +887 0.06% 16,406,061
2015-01-21 2015-01-19 230.448 68,869 -935 0.06% 15,870,696
2015-01-20 2015-01-16 234.966 69,804 -14,524 0.06% 16,401,579
2015-01-19 2015-01-15 234.062 84,328 +11,238 0.08% 19,738,020
2015-01-16 2015-01-14 233.385 73,090 +5,104 0.07% 17,058,086
2015-01-14 2015-01-12 239.033 67,986 -3,585 0.06% 16,250,891
2015-01-13 2015-01-09 259.818 71,571 +5,621 0.06% 18,595,461
2015-01-12 2015-01-08 260.270 65,950 +841 0.06% 17,164,822
2015-01-09 2015-01-07 259.818 65,109 +41,208 0.06% 16,916,515
2015-01-08 2015-01-06 258.463 23,901 +13,822 0.02% 6,177,519
2015-01-07 2015-01-05 251.233 10,079 +1,536 0.01% 2,532,178
2015-01-06 2015-01-02 250.781 8,543 +1,461 0.01% 2,142,424
2015-01-05 2014-12-31 251.233 7,082 -1,461 0.01% 1,779,233
2015-01-02 2014-12-29 259.818 8,543 -75,466 0.01% 2,219,628
2014-12-30 2014-12-24 261.400 84,009 +74,079 0.08% 21,959,942
2014-12-29 2014-12-22 253.718 9,930 +3,999 0.01% 2,519,423
2014-12-23 2014-12-19 247.392 5,931 +44 0.01% 1,467,284
2014-12-19 2014-12-17 245.359 5,887 -20,050 0.01% 1,444,428
2014-12-18 2014-12-16 240.840 25,937 +20,050 0.02% 6,246,676
2014-12-17 2014-12-15 241.518 5,887 -14,606 0.01% 1,421,817
2014-12-16 2014-12-12 242.874 20,493 +11,339 0.02% 4,977,211
2014-12-15 2014-12-11 241.744 9,154 +1,328 0.01% 2,212,925
2014-12-12 2014-12-10 241.066 7,826 -1,035 0.01% 1,886,585
2014-12-10 2014-12-08 241.292 8,861 -5,791 0.01% 2,138,090
2014-12-09 2014-12-05 244.003 14,652 -5,268 0.01% 3,575,137
2014-12-08 2014-12-04 244.003 19,920 -4,259 0.02% 4,860,547
2014-12-05 2014-12-03 246.567 24,179 -1,079 0.02% 5,961,743
2014-12-04 2014-12-02 244.280 25,258 +9,832 0.02% 6,170,017
2014-12-03 2014-12-01 242.907 15,426 +4,809 0.01% 3,747,089
2014-12-02 2014-11-28 246.796 10,617 -52,008 0.01% 2,620,230
2014-12-01 2014-11-27 245.195 62,625 -6,525 0.06% 15,355,313
2014-11-28 2014-11-26 246.338 69,150 +23,944 0.06% 17,034,290
2014-11-27 2014-11-25 246.110 45,206 +6,224 0.04% 11,125,627
2014-11-26 2014-11-24 246.110 38,982 +6,594 0.04% 9,593,841
2014-11-25 2014-11-21 244.051 32,388 -36,070 0.03% 7,904,323
2014-11-24 2014-11-20 243.822 68,458 -53 0.06% 16,691,584
2014-11-21 2014-11-19 240.620 68,511 +438 0.06% 16,485,123
2014-11-20 2014-11-18 243.365 68,073 -78,390 0.06% 16,566,573
2014-11-19 2014-11-17 242.907 146,463 +78,128 0.13% 35,576,940
2014-11-18 2014-11-14 245.423 68,335 +26,626 0.06% 16,771,004
2014-11-17 2014-11-13 240.849 41,709 -38,299 0.04% 10,045,563
2014-11-14 2014-11-12 233.301 80,008 +11,370 0.07% 18,665,934
2014-11-13 2014-11-11 227.354 68,638 -19,936 0.06% 15,605,121
2014-11-12 2014-11-10 226.210 88,574 +20,111 0.08% 20,036,354
2014-11-11 2014-11-07 227.011 68,463 -32,628 0.06% 15,541,846
2014-11-10 2014-11-06 224.266 101,091 +96,053 0.09% 22,671,290
2014-11-07 2014-11-05 226.210 5,038 -52,376 0.00% 1,139,648
2014-11-06 2014-11-04 226.439 57,414 +27,647 0.05% 13,000,772
2014-11-05 2014-11-03 224.838 29,767 -3,935 0.03% 6,692,752
2014-11-04 2014-10-31 222.093 33,702 -1,429 0.03% 7,484,987
2014-11-03 2014-10-30 220.950 35,131 +7,769 0.03% 7,762,181
2014-10-31 2014-10-29 218.319 27,362 +115 0.02% 5,973,652
2014-10-30 2014-10-28 217.747 27,247 -69 0.02% 5,932,965
2014-10-29 2014-10-27 216.604 27,316 -24,615 0.02% 5,916,750
2014-10-28 2014-10-24 219.463 51,931 +130 0.05% 11,396,928
2014-10-27 2014-10-23 216.032 51,801 +203 0.05% 11,190,674
2014-10-24 2014-10-22 214.431 51,598 -5,743 0.05% 11,064,207
2014-10-23 2014-10-21 215.003 57,341 +25,915 0.05% 12,328,472
2014-10-22 2014-10-20 216.146 31,426 -907 0.03% 6,792,616
2014-10-21 2014-10-17 212.372 32,333 -8,939 0.03% 6,866,637
2014-10-20 2014-10-16 213.059 41,272 -29,431 0.04% 8,793,353
2014-10-17 2014-10-15 213.859 70,703 +42,678 0.06% 15,120,481
2014-10-16 2014-10-14 213.516 28,025 -12,941 0.03% 5,983,787
2014-10-15 2014-10-13 213.173 40,966 +8,905 0.04% 8,732,842
2014-10-14 2014-10-10 216.947 32,061 +1,481 0.03% 6,955,535
2014-10-13 2014-10-09 220.835 30,580 -9,925 0.03% 6,753,142
2014-10-10 2014-10-08 220.263 40,505 -12,387 0.04% 8,921,771
2014-10-09 2014-10-07 221.865 52,892 +23,463 0.05% 11,734,859
2014-10-08 2014-10-06 219.577 29,429 -7,503 0.03% 6,461,939
2014-10-07 2014-10-03 217.404 36,932 -1,039 0.03% 8,029,178
2014-10-06 2014-09-30 219.120 37,971 -7,695 0.03% 8,320,199
2014-10-03 2014-09-29 216.146 45,666 -3,410 0.04% 9,870,540
2014-09-30 2014-09-26 220.492 49,076 +16,271 0.04% 10,820,874
2014-09-29 2014-09-25 220.607 32,805 -14 0.03% 7,236,998
2014-09-26 2014-09-24 220.721 32,819 -2,361 0.03% 7,243,839
2014-09-25 2014-09-23 211.343 35,180 +357 0.03% 7,435,051
2014-09-24 2014-09-22 210.543 34,823 -5,452 0.03% 7,331,724
2014-09-23 2014-09-19 214.660 40,275 -3,724 0.04% 8,645,418
2014-09-22 2014-09-18 211.229 43,999 +4,968 0.04% 9,293,854
2014-09-19 2014-09-17 212.715 39,031 -1,487 0.04% 8,302,498
2014-09-18 2014-09-16 208.141 40,518 -17,532 0.04% 8,433,455
2014-09-17 2014-09-15 208.027 58,050 +25,891 0.05% 12,075,944
2014-09-16 2014-09-12 207.569 32,159 +131 0.03% 6,675,216
2014-09-15 2014-09-11 210.314 32,028 -296 0.03% 6,735,932
2014-09-12 2014-09-10 212.258 32,324 -1,880 0.03% 6,861,029
2014-09-11 2014-09-08 214.660 34,204 -19,587 0.03% 7,342,219
2014-09-10 2014-09-05 213.859 53,791 +21,773 0.05% 11,503,696
2014-09-08 2014-09-04 213.973 32,018 -394 0.03% 6,851,003
2014-09-05 2014-09-03 213.516 32,412 +481 0.03% 6,920,481
2014-09-04 2014-09-02 215.918 31,931 +677 0.03% 6,894,466
2014-09-03 2014-09-01 216.146 31,254 -4,241 0.03% 6,755,439
2014-09-02 2014-08-29 217.290 35,495 +3,639 0.03% 7,712,709
2014-09-01 2014-08-28 214.660 31,856 +1,844 0.03% 6,838,198
2014-08-29 2014-08-27 216.375 30,012 -471 0.03% 6,493,850
2014-08-28 2014-08-26 219.234 30,483 -552 0.03% 6,682,916
2014-08-27 2014-08-25 218.662 31,035 +893 0.03% 6,786,187
2014-08-26 2014-08-22 219.349 30,142 +2,081 0.03% 6,611,604
2014-08-25 2014-08-21 219.920 28,061 +350 0.03% 6,171,185
2014-08-22 2014-08-20 218.777 27,711 -695 0.03% 6,062,522
2014-08-21 2014-08-19 216.947 28,406 +826 0.03% 6,162,594
2014-08-20 2014-08-18 216.833 27,580 +55 0.03% 5,980,242
2014-08-19 2014-08-15 216.947 27,525 -23,673 0.03% 5,971,464
2014-08-18 2014-08-14 217.976 51,198 -1,743 0.05% 11,159,945
2014-08-15 2014-08-13 218.777 52,941 +20,082 0.05% 11,582,259
2014-08-14 2014-08-12 217.519 32,859 +2,332 0.03% 7,147,448
2014-08-13 2014-08-11 220.492 30,527 -14,736 0.03% 6,730,965
2014-08-12 2014-08-08 218.434 45,263 +9,138 0.04% 9,886,962
2014-08-11 2014-08-07 218.662 36,125 +3,506 0.03% 7,899,178
2014-08-08 2014-08-06 219.349 32,619 -53,231 0.03% 7,154,930
2014-08-07 2014-08-05 218.891 85,850 -4,945 0.08% 18,791,800
2014-08-06 2014-08-04 218.434 90,795 +62,188 0.08% 19,832,682
2014-08-05 2014-08-01 218.091 28,607 -169 0.03% 6,238,916
2014-08-04 2014-07-31 219.349 28,776 -701 0.03% 6,311,974
2014-08-01 2014-07-30 219.463 29,477 -3,513 0.03% 6,469,108
2014-07-31 2014-07-29 216.032 32,990 -5,946 0.03% 7,126,896
2014-07-30 2014-07-28 214.431 38,936 +5,198 0.04% 8,349,083
2014-07-29 2014-07-25 218.205 33,738 +6,034 0.03% 7,361,797
2014-07-28 2014-07-24 221.750 27,704 +131 0.03% 6,143,367
2014-07-25 2014-07-23 223.923 27,573 -58,293 0.03% 6,174,231
2014-07-24 2014-07-22 222.208 85,866 -1,647 0.08% 19,080,080
2014-07-23 2014-07-21 246.140 87,513 +6,602 0.08% 21,540,451
2014-07-22 2014-07-18 242.775 80,911 +9,751 0.07% 19,643,153
2014-07-21 2014-07-17 244.698 71,160 +10,670 0.07% 17,412,694
2014-07-18 2014-07-16 243.015 60,490 +22,659 0.06% 14,699,988
2014-07-17 2014-07-15 242.054 37,831 +11,483 0.04% 9,157,133
2014-07-16 2014-07-14 241.813 26,348 +1,322 0.03% 6,371,298
2014-07-15 2014-07-11 242.294 25,026 -412 0.02% 6,063,651
2014-07-14 2014-07-10 243.977 25,438 +360 0.02% 6,206,278
2014-07-11 2014-07-09 244.217 25,078 -5,132 0.02% 6,124,475
2014-07-10 2014-07-08 245.659 30,210 -2,102 0.03% 7,421,366
2014-07-09 2014-07-07 246.380 32,312 +2,080 0.03% 7,961,043
2014-07-08 2014-07-04 247.342 30,232 -4,410 0.03% 7,477,639
2014-07-07 2014-07-03 247.342 34,642 +5,824 0.03% 8,568,417
2014-07-04 2014-07-02 247.101 28,818 -7,945 0.03% 7,120,971
2014-07-03 2014-06-30 247.582 36,763 +2,649 0.04% 9,101,866
2014-07-02 2014-06-27 249.505 34,114 +6,740 0.03% 8,511,621
2014-06-30 2014-06-26 251.188 27,374 -6,199 0.03% 6,876,015
2014-06-27 2014-06-25 249.986 33,573 +6,032 0.03% 8,392,778
2014-06-26 2014-06-24 250.467 27,541 +208 0.03% 6,898,103
2014-06-24 2014-06-20 256.236 27,333 -249 0.03% 7,003,687
2014-06-23 2014-06-19 257.918 27,582 -1,332 0.03% 7,113,900
2014-06-20 2014-06-18 254.072 28,914 +541 0.03% 7,346,245
2014-06-19 2014-06-17 254.072 28,373 +791 0.03% 7,208,792
2014-06-18 2014-06-16 255.995 27,582 -583 0.03% 7,060,860
2014-06-17 2014-06-13 258.159 28,165 -291 0.03% 7,271,036
2014-06-16 2014-06-12 258.399 28,456 +874 0.03% 7,353,000
2014-06-13 2014-06-11 253.592 27,582 -1,163 0.03% 6,994,561
2014-06-12 2014-06-10 259.601 28,745 +2,662 0.03% 7,462,225
2014-06-10 2014-06-06 258.880 26,083 -251 0.02% 6,752,359
2014-06-09 2014-06-05 254.313 26,334 -3,287 0.03% 6,697,069
2014-06-06 2014-06-04 259.360 29,621 +1,796 0.03% 7,682,515
2014-06-05 2014-06-03 256.476 27,825 +131 0.03% 7,136,444
2014-06-04 2014-05-30 250.707 27,694 -1,207 0.03% 6,943,081
2014-06-03 2014-05-29 249.986 28,901 +944 0.03% 7,224,844
2014-05-30 2014-05-28 248.303 27,957 -15,393 0.03% 6,941,817
2014-05-29 2014-05-27 248.544 43,350 -2,454 0.04% 10,774,370
2014-05-28 2014-05-26 244.698 45,804 +18,014 0.04% 11,208,137
2014-05-27 2014-05-23 246.140 27,790 +124 0.03% 6,840,231
2014-05-26 2014-05-22 249.265 27,666 -1,747 0.03% 6,896,161
2014-05-23 2014-05-21 245.179 29,413 +1,498 0.03% 7,211,436
2014-05-22 2014-05-20 248.303 27,915 +83 0.03% 6,931,388
2014-05-21 2014-05-19 250.707 27,832 -1,082 0.03% 6,977,679
2014-05-20 2014-05-16 252.390 28,914 -4,160 0.03% 7,297,595
2014-05-19 2014-05-15 253.592 33,074 +3,495 0.03% 8,387,286
2014-05-16 2014-05-14 251.669 29,579 -3,661 0.03% 7,444,104
2014-05-15 2014-05-13 251.909 33,240 +1,830 0.03% 8,373,452
2014-05-14 2014-05-12 253.111 31,410 +1,955 0.03% 7,950,209
2014-05-13 2014-05-09 249.746 29,455 -316 0.03% 7,356,256
2014-05-12 2014-05-08 251.428 29,771 -197 0.03% 7,485,268
2014-05-09 2014-05-07 251.188 29,968 +1,637 0.03% 7,527,596
2014-05-08 2014-05-05 252.870 28,331 -22,424 0.03% 7,164,071
2014-05-07 2014-05-02 249.986 50,755 +9,537 0.05% 12,688,037
2014-05-05 2014-04-30 257.197 41,218 +15,092 0.04% 10,601,149
2014-05-02 2014-04-29 258.399 26,126 -83,161 0.03% 6,750,931
2014-04-30 2014-04-28 261.764 109,287 +20,093 0.10% 28,607,416
2014-04-29 2014-04-25 259.841 89,194 +61,320 0.09% 23,176,272
2014-04-28 2014-04-24 262.005 27,874 -3,619 0.03% 7,303,113
2014-04-25 2014-04-23 263.927 31,493 -15,343 0.03% 8,311,868
2014-04-24 2014-04-22 254.793 46,836 +10,068 0.04% 11,933,502
2014-04-23 2014-04-17 255.034 36,768 -16,475 0.04% 9,377,081
2014-04-22 2014-04-16 251.669 53,243 +12,057 0.05% 13,399,588
2014-04-17 2014-04-15 250.947 41,186 +12,402 0.04% 10,335,521
2014-04-16 2014-04-14 247.823 28,784 +238 0.03% 7,133,326
2014-04-15 2014-04-11 248.784 28,546 +1,789 0.03% 7,101,791
2014-04-14 2014-04-10 249.265 26,757 -167 0.03% 6,669,579
2014-04-11 2014-04-09 249.746 26,924 -3,858 0.03% 6,724,150
2014-04-10 2014-04-08 250.226 30,782 -4,302 0.03% 7,702,466
2014-04-09 2014-04-07 249.986 35,084 +248 0.03% 8,770,507
2014-04-08 2014-04-04 252.390 34,836 +6,261 0.03% 8,792,246
2014-04-07 2014-04-03 249.746 28,575 -23,298 0.03% 7,136,480
2014-04-04 2014-04-02 245.900 51,873 -162,099 0.05% 12,755,552
2014-04-03 2014-04-01 240.011 213,972 +185,779 0.21% 51,355,536
2014-04-02 2014-03-31 239.650 28,193 -7,734 0.03% 6,756,452
2014-04-01 2014-03-28 237.847 35,927 -61,343 0.03% 8,545,137
2014-03-31 2014-03-27 237.006 97,270 +70,459 0.09% 23,053,564
2014-03-28 2014-03-26 237.126 26,811 -131,271 0.03% 6,357,588
2014-03-27 2014-03-25 237.607 158,082 -30,097 0.15% 37,561,364
2014-03-26 2014-03-24 240.371 188,179 +130,197 0.18% 45,232,794
2014-03-25 2014-03-21 230.876 57,982 +27,873 0.06% 13,386,678
2014-03-24 2014-03-20 231.477 30,109 +1,381 0.03% 6,969,552
2014-03-21 2014-03-19 231.958 28,728 -83,787 0.03% 6,663,693
2014-03-20 2014-03-18 229.314 112,515 +74,760 0.11% 25,801,268
2014-03-19 2014-03-17 221.141 37,755 +11,232 0.04% 8,349,194
2014-03-14 2014-03-12 221.502 26,523 -92 0.03% 5,874,897
2014-03-13 2014-03-11 218.618 26,615 +94 0.03% 5,818,505
2014-03-12 2014-03-10 219.098 26,521 -1,228 0.03% 5,810,705
2014-03-11 2014-03-07 218.738 27,749 +83 0.03% 6,069,753
2014-03-10 2014-03-06 218.017 27,666 +1,373 0.03% 6,031,647
2014-03-07 2014-03-05 214.772 26,293 +292 0.03% 5,646,989
2014-03-06 2014-03-04 214.050 26,001 -760,615 0.02% 5,565,526
2014-03-05 2014-03-03 209.964 786,616 +664,888 0.75% 165,161,165
2014-03-04 2014-02-28 210.805 121,728 +94,679 0.12% 25,660,927
2014-03-03 2014-02-27 209.964 27,049 +1,048 0.03% 5,679,320
2014-02-28 2014-02-26 213.690 26,001 -2,497 0.02% 5,556,151
2014-02-27 2014-02-25 213.329 28,498 +16,808 0.03% 6,079,460
2014-02-26 2014-02-24 215.853 11,690 +3,827 0.01% 2,523,324
2014-02-25 2014-02-21 216.334 7,863 +3,703 0.01% 1,701,034
2014-02-21 2014-02-19 212.488 4,160 -3,769 0.00% 883,950
2014-02-20 2014-02-18 208.642 7,929 -457 0.01% 1,654,323
2014-02-19 2014-02-17 211.406 8,386 +3,661 0.01% 1,772,854
2014-02-18 2014-02-14 210.805 4,725 +565 0.00% 996,056
2014-02-14 2014-02-12 216.094 4,160 -1,158 0.00% 898,949
2014-02-13 2014-02-11 221.141 5,318 -374 0.01% 1,176,030
2014-02-12 2014-02-10 221.382 5,692 +956 0.01% 1,260,105
2014-02-11 2014-02-07 224.266 4,736 -3,702 0.00% 1,062,125
2014-02-10 2014-02-06 224.627 8,438 -257 0.01% 1,895,401
2014-02-07 2014-02-05 222.584 8,695 +3,495 0.01% 1,935,365
2014-02-06 2014-02-04 226.309 5,200 +576 0.00% 1,176,809
2014-02-05 2014-01-30 225.708 4,624 -6,545 0.00% 1,043,676
2014-02-04 2014-01-28 226.910 11,169 +6,345 0.01% 2,534,361
2014-01-29 2014-01-27 226.550 4,824 -291 0.00% 1,092,876
2014-01-28 2014-01-24 232.198 5,115 +83 0.00% 1,187,695
2014-01-24 2014-01-22 233.521 5,032 +125 0.00% 1,175,075
2014-01-23 2014-01-21 230.636 4,907 +457 0.00% 1,131,731
2014-01-22 2014-01-20 224.627 4,450 -28,076 0.00% 999,589
2014-01-21 2014-01-17 228.112 32,526 +5,737 0.03% 7,419,577
2014-01-20 2014-01-16 230.276 26,789 +19,179 0.03% 6,168,851
2014-01-17 2014-01-15 231.958 7,610 +2,579 0.01% 1,765,201
2014-01-16 2014-01-14 237.246 5,031 -165,161 0.00% 1,193,586
2014-01-15 2014-01-13 240.371 170,192 +19,367 0.16% 40,909,239
2014-01-14 2014-01-10 241.092 150,825 +136,914 0.14% 36,362,733
2014-01-13 2014-01-09 241.813 13,911 -431,400 0.01% 3,363,865
2014-01-10 2014-01-08 241.092 445,311 +21,342 0.43% 107,361,015
2014-01-09 2014-01-07 241.573 423,969 +200,190 0.41% 102,419,445
2014-01-08 2014-01-06 242.775 223,779 -202,936 0.21% 54,327,905
2014-01-07 2014-01-03 247.342 426,715 +419,767 0.41% 105,544,483
2014-01-06 2014-01-02 248.063 6,948 -11,066 0.01% 1,723,542
2014-01-03 2013-12-31 242.054 18,014 +5,408 0.02% 4,360,355
2014-01-02 2013-12-27 244.457 12,606 -713 0.01% 3,081,630
2013-12-30 2013-12-24 245.659 13,319 +345 0.01% 3,271,936
2013-12-27 2013-12-20 247.342 12,974 +8,362 0.01% 3,209,013
2013-12-23 2013-12-19 247.582 4,612 +208 0.00% 1,141,849
2013-12-20 2013-12-18 245.179 4,404 -83 0.00% 1,079,766
2013-12-19 2013-12-17 245.419 4,487 +311 0.00% 1,101,195
2013-12-18 2013-12-16 243.496 4,176 -17,707 0.00% 1,016,839
2013-12-17 2013-12-13 245.900 21,883 +17,723 0.02% 5,381,022
2013-12-16 2013-12-12 244.938 4,160 -234 0.00% 1,018,943
2013-12-13 2013-12-11 244.217 4,394 -23,355 0.00% 1,073,090
2013-12-12 2013-12-10 246.621 27,749 +23,589 0.03% 6,843,479
2013-12-10 2013-12-06 245.900 4,160 -1,623 0.00% 1,022,942
2013-12-09 2013-12-05 248.303 5,783 +1,623 0.01% 1,435,938
2013-12-05 2013-12-03 252.998 4,160 +49 0.00% 1,052,470
2013-12-02 2013-11-28 251.538 4,111 -2,055 0.00% 1,034,073
2013-11-29 2013-11-27 248.132 6,166 +1,197 0.01% 1,529,983
2013-11-28 2013-11-26 250.078 4,969 +287 0.00% 1,242,639
2013-11-27 2013-11-25 250.808 4,682 -1,521 0.00% 1,174,284
2013-11-26 2013-11-22 253.971 6,203 -2,507 0.01% 1,575,380
2013-11-25 2013-11-21 252.511 8,710 -149,707 0.01% 2,199,371
2013-11-22 2013-11-20 251.538 158,417 -6,084 0.15% 39,847,889
2013-11-21 2013-11-19 251.781 164,501 +30,316 0.16% 41,418,263
2013-11-20 2013-11-18 257.620 134,185 -3,535 0.13% 34,568,690
2013-11-19 2013-11-15 253.484 137,720 +3,782 0.13% 34,909,829
2013-11-18 2013-11-14 252.998 133,938 -103 0.13% 33,885,987
2013-11-15 2013-11-13 262.485 134,041 -23,127 0.13% 35,183,747
2013-11-14 2013-11-12 258.106 157,168 -10,441 0.15% 40,566,029
2013-11-13 2013-11-11 266.377 167,609 +163,153 0.16% 44,647,222
2013-11-12 2013-11-08 269.540 4,456 -452 0.00% 1,201,069
2013-11-11 2013-11-07 267.594 4,908 -116,251 0.00% 1,313,349
2013-11-08 2013-11-06 270.513 121,159 +116,384 0.12% 32,775,057
2013-11-07 2013-11-05 270.270 4,775 -2,241 0.00% 1,290,537
2013-11-06 2013-11-04 273.189 7,016 -12,537 0.01% 1,916,692
2013-11-05 2013-11-01 267.837 19,553 +863 0.02% 5,237,014
2013-11-04 2013-10-31 270.756 18,690 -8,715 0.02% 5,060,430
2013-11-01 2013-10-30 270.756 27,405 -4,892 0.03% 7,420,069
2013-10-31 2013-10-29 271.486 32,297 -2,672 0.03% 8,768,178
2013-10-30 2013-10-28 270.513 34,969 -7,481 0.03% 9,459,561
2013-10-29 2013-10-25 272.459 42,450 -4,193 0.04% 11,565,881
2013-10-28 2013-10-24 273.675 46,643 -15,374 0.05% 12,765,034
2013-10-25 2013-10-23 270.270 62,017 -5,796 0.06% 16,761,304
2013-10-24 2013-10-22 270.270 67,813 +4,645 0.07% 18,327,786
2013-10-23 2013-10-21 270.026 63,168 +28,683 0.06% 17,057,018
2013-10-22 2013-10-18 267.107 34,485 -22,732 0.03% 9,211,186
2013-10-21 2013-10-17 270.513 57,217 -20,101 0.06% 15,477,929
2013-10-18 2013-10-16 268.810 77,318 +15,086 0.07% 20,783,844
2013-10-17 2013-10-15 260.539 62,232 +24,294 0.06% 16,213,853
2013-10-16 2013-10-11 260.296 37,938 -6,181 0.04% 9,875,093
2013-10-15 2013-10-10 257.133 44,119 -8,760 0.04% 11,344,455
2013-10-11 2013-10-09 253.484 52,879 +2,467 0.05% 13,403,985
2013-10-10 2013-10-08 251.051 50,412 +16,361 0.05% 12,656,004
2013-10-09 2013-10-07 250.565 34,051 -1,069 0.03% 8,531,985
2013-10-08 2013-10-04 251.295 35,120 +5,673 0.03% 8,825,470
2013-10-07 2013-10-03 249.105 29,447 -26,967 0.03% 7,335,403
2013-10-04 2013-10-02 245.700 56,414 -46,286 0.05% 13,860,895
2013-10-03 2013-09-30 243.753 102,700 +287 0.10% 25,033,476
2013-10-02 2013-09-27 249.835 102,413 +90,395 0.10% 25,586,361
2013-09-30 2013-09-26 252.511 12,018 -3,864 0.01% 3,034,677
2013-09-27 2013-09-25 255.917 15,882 -863 0.02% 4,064,470
2013-09-26 2013-09-24 253.241 16,745 +5,179 0.02% 4,240,518
2013-09-25 2013-09-23 251.051 11,566 -32,684 0.01% 2,903,661
2013-09-24 2013-09-19 256.160 44,250 -1,069 0.04% 11,335,081
2013-09-23 2013-09-18 256.890 45,319 -12,943 0.04% 11,641,990
2013-09-19 2013-09-17 262.485 58,262 -5,467 0.06% 15,292,899
2013-09-18 2013-09-16 265.891 63,729 -18,745 0.06% 16,944,949
2013-09-17 2013-09-13 257.863 82,474 +2,795 0.08% 21,266,985
2013-09-16 2013-09-12 255.430 79,679 +1,069 0.08% 20,352,425
2013-09-13 2013-09-11 261.025 78,610 -945 0.08% 20,519,204
2013-09-12 2013-09-10 261.998 79,555 -12,579 0.08% 20,843,285
2013-09-11 2013-09-09 262.728 92,134 -329 0.09% 24,206,203
2013-09-10 2013-09-06 262.242 92,463 +15,045 0.09% 24,247,654
2013-09-09 2013-09-05 250.078 77,418 +7,317 0.08% 19,360,566
2013-09-06 2013-09-04 270.756 70,101 +3,083 0.07% 18,980,269
2013-09-05 2013-09-03 279.757 67,018 -17,265 0.06% 18,748,749
2013-09-04 2013-09-02 277.324 84,283 -15,867 0.08% 23,373,720
2013-09-03 2013-08-30 277.324 100,150 -78,104 0.10% 27,774,023
2013-09-02 2013-08-29 276.594 178,254 -529,377 0.17% 49,304,066
2013-08-30 2013-08-28 278.541 707,631 -3,494 0.69% 197,103,950
2013-08-29 2013-08-27 278.784 711,125 +863 0.69% 198,250,164
2013-08-28 2013-08-26 275.135 710,262 +288 0.69% 195,417,825
2013-08-27 2013-08-23 281.946 709,974 -8,592 0.69% 200,174,555
2013-08-26 2013-08-22 282.190 718,566 +624,335 0.70% 202,771,841
2013-08-23 2013-08-21 279.757 94,231 -2,096 0.09% 26,361,774
2013-08-22 2013-08-20 281.703 96,327 -32,105 0.09% 27,135,610
2013-08-21 2013-08-19 282.676 128,432 +20,677 0.12% 36,304,659
2013-08-20 2013-08-16 280.487 107,755 +1,192 0.10% 30,223,846
2013-08-19 2013-08-15 280.487 106,563 -54,015 0.10% 29,889,506
2013-08-16 2013-08-13 283.406 160,578 -24,705 0.16% 45,508,756
2013-08-15 2013-08-12 279.757 185,283 +59,153 0.18% 51,834,201
2013-08-13 2013-08-09 284.866 126,130 +10,277 0.12% 35,930,088
2013-08-12 2013-08-08 282.676 115,853 +41 0.11% 32,748,876
2013-08-09 2013-08-07 281.946 115,812 -1,151 0.11% 32,652,767
2013-08-07 2013-08-05 281.946 116,963 -2,384 0.11% 32,977,287
2013-08-06 2013-08-02 284.136 119,347 -123 0.12% 33,910,746
2013-08-05 2013-08-01 279.757 119,470 +657 0.12% 33,422,559
2013-08-02 2013-07-31 288.758 118,813 -1,356 0.12% 34,308,179
2013-08-01 2013-07-30 288.028 120,169 +164 0.12% 34,612,036
2013-07-31 2013-07-29 283.649 120,005 +2,384 0.12% 34,039,321
2013-07-30 2013-07-26 281.946 117,621 -5,508 0.11% 33,162,808
2013-07-29 2013-07-25 284.622 123,129 -9,701 0.12% 35,045,253
2013-07-26 2013-07-24 282.676 132,830 -7,564 0.13% 37,547,869
2013-07-25 2013-07-23 280.487 140,394 -82 0.14% 39,378,652
2013-07-24 2013-07-22 280.487 140,476 -699 0.14% 39,401,652
2013-07-23 2013-07-19 274.162 141,175 -55,618 0.14% 38,704,789
2013-07-22 2013-07-18 271.243 196,793 -57,509 0.19% 53,378,640
2013-07-19 2013-07-17 273.432 254,302 -580,556 0.25% 69,534,299
2013-07-18 2013-07-16 275.135 834,858 -5,056 0.81% 229,698,526
2013-07-17 2013-07-15 296.995 839,914 -6,618 0.81% 249,449,928
2013-07-16 2013-07-12 295.724 846,532 +85,829 0.82% 250,340,094
2013-07-15 2013-07-11 295.978 760,703 +107,810 0.77% 225,151,635
2013-07-12 2013-07-10 295.216 652,893 +412,621 0.66% 192,744,587
2013-07-11 2013-07-09 302.330 240,272 -472,804 0.24% 72,641,395
2013-07-10 2013-07-08 295.724 713,076 -54,791 0.72% 210,873,910
2013-07-09 2013-07-05 295.470 767,867 -66,126 0.78% 226,881,857
2013-07-08 2013-07-04 293.946 833,993 +63,922 0.85% 245,148,824
2013-07-05 2013-07-03 294.200 770,071 -39 0.78% 226,554,858
2013-07-04 2013-07-02 299.535 770,110 +39 0.78% 230,675,047
2013-07-03 2013-06-28 301.060 770,071 -197 0.78% 231,837,225
2013-07-02 2013-06-27 296.486 770,268 +563,295 0.78% 228,374,055
2013-06-28 2013-06-26 288.865 206,973 -57,742 0.21% 59,787,199
2013-06-27 2013-06-25 280.481 264,715 -144,652 0.27% 74,247,473
2013-06-26 2013-06-24 288.865 409,367 +256,634 0.41% 118,251,687
2013-06-25 2013-06-21 287.340 152,733 -5,511 0.15% 43,886,358
2013-06-24 2013-06-20 293.438 158,244 +5,314 0.16% 46,434,769
2013-06-21 2013-06-19 296.995 152,930 +1,465 0.16% 45,419,385
2013-06-20 2013-06-18 287.340 151,465 -5,392 0.15% 43,522,010
2013-06-19 2013-06-17 289.627 156,857 +708 0.16% 45,430,007
2013-06-18 2013-06-14 290.643 156,149 -4,566 0.16% 45,383,635
2013-06-17 2013-06-13 289.627 160,715 -30,229 0.16% 46,547,388
2013-06-14 2013-06-11 293.184 190,944 -55,893 0.19% 55,981,673
2013-06-11 2013-06-07 293.692 246,837 -38,298 0.25% 72,494,013
2013-06-10 2013-06-06 293.946 285,135 -8,777 0.29% 83,814,265
2013-06-07 2013-06-05 298.773 293,912 +46,091 0.30% 87,812,975
2013-06-06 2013-06-04 301.568 247,821 -61,403 0.25% 74,734,800
2013-06-05 2013-06-03 287.848 309,224 +44,596 0.31% 89,009,662
2013-06-04 2013-05-31 290.643 264,628 +71,558 0.27% 76,912,313
2013-06-03 2013-05-30 302.076 193,070 -81,437 0.20% 58,321,771
2013-05-31 2013-05-29 305.124 274,507 -25,743 0.28% 83,758,807
2013-05-30 2013-05-28 305.887 300,250 -16,492 0.30% 91,842,470
2013-05-29 2013-05-27 303.092 316,742 +7,282 0.32% 96,001,971
2013-05-28 2013-05-24 302.330 309,460 -55,381 0.31% 93,558,992
2013-05-27 2013-05-23 289.627 364,841 +81,595 0.37% 105,667,769
2013-05-24 2013-05-22 293.692 283,246 -90,963 0.29% 83,187,040
2013-05-23 2013-05-21 288.611 374,209 +73,743 0.38% 108,000,710
2013-05-22 2013-05-20 299.789 300,466 +46,879 0.30% 90,076,477
2013-05-21 2013-05-16 278.702 253,587 +31,961 0.26% 70,675,301
2013-05-20 2013-05-15 257.870 221,626 +15,660 0.22% 57,150,601
2013-05-16 2013-05-14 259.902 205,966 +1,890 0.21% 53,530,983
2013-05-15 2013-05-13 259.140 204,076 +2,164 0.21% 52,884,226
2013-05-14 2013-05-10 259.140 201,912 -950 0.20% 52,323,448
2013-05-13 2013-05-09 263.459 202,862 -27,345 0.21% 53,445,791
2013-05-10 2013-05-08 260.410 230,207 -118 0.23% 59,948,241
2013-05-09 2013-05-07 258.378 230,325 +2,283 0.23% 59,510,840
2013-05-08 2013-05-06 265.237 228,042 +15,233 0.23% 60,485,238
2013-05-07 2013-05-03 263.967 212,809 -2,008 0.22% 56,174,548
2013-05-06 2013-05-02 260.410 214,817 +4,881 0.22% 55,940,528
2013-05-03 2013-04-30 251.518 209,936 -12,084 0.21% 52,802,704
2013-05-02 2013-04-29 256.853 222,020 -4,723 0.23% 57,026,577
2013-04-30 2013-04-26 260.664 226,743 +2,519 0.23% 59,103,786
2013-04-29 2013-04-25 257.107 224,224 +6,377 0.23% 57,649,648
2013-04-26 2013-04-24 254.821 217,847 +5,156 0.22% 55,511,961
2013-04-25 2013-04-23 251.518 212,691 -2,755 0.22% 53,495,636
2013-04-24 2013-04-22 261.426 215,446 -8,030 0.22% 56,323,270
2013-04-23 2013-04-19 260.156 223,476 -8,105 0.23% 58,138,644
2013-04-22 2013-04-18 270.573 231,581 +21,648 0.23% 62,659,451
2013-04-19 2013-04-17 266.254 209,933 -8,797 0.21% 55,895,397
2013-04-18 2013-04-16 258.124 218,730 +24,207 0.22% 56,459,381
2013-04-17 2013-04-15 251.391 194,523 +669 0.20% 48,901,345
2013-04-16 2013-04-12 253.551 193,854 -31,488 0.20% 49,151,792
2013-04-15 2013-04-11 251.518 225,342 +629 0.23% 56,677,592
2013-04-12 2013-04-10 251.899 224,713 -315 0.23% 56,605,022
2013-04-11 2013-04-09 251.391 225,028 +29,695 0.23% 56,570,030
2013-04-10 2013-04-08 243.261 195,333 +1,220 0.20% 47,516,939
2013-04-09 2013-04-05 251.518 194,113 -9,958 0.20% 48,822,933
2013-04-08 2013-04-03 253.042 204,071 -13,737 0.21% 51,638,626
2013-04-05 2013-04-02 244.277 217,808 -197 0.22% 53,205,578
2013-04-03 2013-03-28 240.467 218,005 +3,779 0.22% 52,422,910
2013-04-02 2013-03-27 242.372 214,226 -945 0.22% 51,922,382
2013-03-28 2013-03-26 241.356 215,171 -511 0.22% 51,932,759
2013-03-27 2013-03-25 238.942 215,682 +22,593 0.22% 51,535,531
2013-03-26 2013-03-22 238.815 193,089 -1,890 0.20% 46,112,582
2013-03-25 2013-03-21 240.085 194,979 -7,636 0.20% 46,811,623
2013-03-22 2013-03-20 237.291 202,615 -826 0.21% 48,078,678
2013-03-21 2013-03-19 233.734 203,441 +6,416 0.21% 47,551,077
2013-03-20 2013-03-18 231.574 197,025 -4,566 0.20% 45,625,965
2013-03-19 2013-03-15 231.829 201,591 +3,188 0.20% 46,734,550
2013-03-18 2013-03-14 228.653 198,403 +3,936 0.20% 45,365,405
2013-03-15 2013-03-13 228.272 194,467 +1,771 0.20% 44,391,319
2013-03-14 2013-03-12 228.780 192,696 -19,090 0.20% 44,084,962
2013-03-13 2013-03-11 233.734 211,786 -354 0.21% 49,501,587
2013-03-12 2013-03-08 231.193 212,140 -1,496 0.22% 49,045,369
2013-03-11 2013-03-07 231.066 213,636 -3,030 0.22% 49,364,096
2013-03-08 2013-03-06 229.796 216,666 -5,432 0.22% 49,788,998
2013-03-07 2013-03-05 228.145 222,098 +7,281 0.23% 50,670,482
2013-03-06 2013-03-04 228.145 214,817 -1,889 0.22% 49,009,360
2013-03-05 2013-03-01 228.145 216,706 +21,255 0.22% 49,440,326
2013-03-04 2013-02-28 228.526 195,451 +39 0.20% 44,665,594
2013-03-01 2013-02-27 226.112 195,412 -39 0.20% 44,185,044
2013-02-28 2013-02-26 225.985 195,451 +118 0.20% 44,169,034
2013-02-27 2013-02-25 227.764 195,333 -275 0.20% 44,489,750
2013-02-26 2013-02-22 224.461 195,608 +354 0.20% 43,906,338
2013-02-25 2013-02-21 227.001 195,254 -2,008 0.20% 44,322,939
2013-02-22 2013-02-20 227.637 197,262 +2,087 0.20% 44,904,048
2013-02-21 2013-02-19 224.715 195,175 -512 0.20% 43,858,732
2013-02-20 2013-02-18 229.796 195,687 -19,641 0.20% 44,968,106
2013-02-19 2013-02-15 227.764 215,328 +21,097 0.22% 49,043,883
2013-02-18 2013-02-14 228.526 194,231 -3,090 0.20% 44,386,793
2013-02-15 2013-02-08 227.255 197,321 +1,299 0.20% 44,842,282
2013-02-14 2013-02-07 225.985 196,022 -11,808 0.20% 44,298,071
2013-02-08 2013-02-06 224.207 207,830 +11,907 0.21% 46,596,898
2013-02-07 2013-02-05 224.080 195,923 -158 0.20% 43,902,379
2013-02-06 2013-02-04 226.747 196,081 -196 0.20% 44,460,853
2013-02-05 2013-02-01 226.620 196,277 -197 0.20% 44,480,362
2013-02-04 2013-01-31 227.001 196,474 -40 0.20% 44,599,880
2013-02-01 2013-01-30 228.399 196,514 -315 0.20% 44,883,554
2013-01-31 2013-01-29 227.510 196,829 +197 0.20% 44,780,478
2013-01-30 2013-01-28 226.112 196,632 -137,921 0.20% 44,460,900
2013-01-29 2013-01-25 219.507 334,553 +136,150 0.34% 73,436,627
2013-01-28 2013-01-24 218.236 198,403 -18,263 0.20% 43,298,759
2013-01-24 2013-01-22 217.855 216,666 -11,415 0.22% 47,201,842
2013-01-23 2013-01-21 218.999 228,081 -354 0.23% 49,949,417
2013-01-22 2013-01-18 218.490 228,435 -17,910 0.23% 49,910,871
2013-01-21 2013-01-17 219.253 246,345 -18,696 0.25% 54,011,793
2013-01-18 2013-01-16 221.031 265,041 +28,812 0.27% 58,582,293
2013-01-17 2013-01-15 221.031 236,229 -12,564 0.24% 52,213,946
2013-01-16 2013-01-14 221.158 248,793 +1,850 0.25% 55,022,584
2013-01-15 2013-01-11 221.539 246,943 +17,209 0.25% 54,707,549
2013-01-14 2013-01-10 221.539 229,734 -55,027 0.23% 50,895,081
2013-01-11 2013-01-09 221.285 284,761 +1,141 0.29% 63,013,371
2013-01-10 2013-01-08 219.888 283,620 -130,009 0.29% 62,364,576
2013-01-09 2013-01-07 222.809 413,629 +1,968 0.42% 92,160,458
2013-01-08 2013-01-04 220.396 411,661 +192,161 0.42% 90,728,401
2013-01-07 2013-01-03 221.539 219,500 +787 0.22% 48,627,849
2013-01-04 2013-01-02 222.809 218,713 +1,614 0.22% 48,731,327
2013-01-03 2012-12-31 220.650 217,099 -24,089 0.22% 47,902,888
2013-01-02 2012-12-27 219.761 241,188 -12,438 0.24% 53,003,659
2012-12-28 2012-12-24 219.507 253,626 +54,602 0.26% 55,672,608
2012-12-27 2012-12-20 220.142 199,024 -32,639 0.20% 43,813,512
2012-12-21 2012-12-19 222.936 231,663 +2,047 0.24% 51,646,138
2012-12-20 2012-12-18 220.650 229,616 +8,974 0.23% 50,664,764
2012-12-19 2012-12-17 221.031 220,642 -1,692 0.22% 48,768,735
2012-12-18 2012-12-14 228.272 222,334 +1,259 0.23% 50,752,567
2012-12-17 2012-12-13 230.177 221,075 -866 0.22% 50,886,418
2012-12-14 2012-12-12 231.066 221,941 -79 0.23% 51,283,103
2012-12-13 2012-12-11 230.685 222,020 -22,868 0.23% 51,216,748
2012-12-12 2012-12-10 229.415 244,888 -551 0.25% 56,180,979
2012-12-11 2012-12-07 228.272 245,439 -134,497 0.25% 56,026,785
2012-12-10 2012-12-06 228.653 379,936 +2,283 0.39% 86,873,437
2012-12-07 2012-12-05 234.387 377,653 -29,954 0.38% 88,517,065
2012-12-06 2012-12-04 233.099 407,607 +16,891 0.41% 95,012,969
2012-12-05 2012-12-03 233.099 390,716 +143,775 0.40% 91,075,686
2012-12-04 2012-11-30 231.940 246,941 +28,273 0.25% 57,275,593
2012-12-03 2012-11-29 231.812 218,668 +1,126 0.22% 50,689,781
2012-11-30 2012-11-28 230.009 217,542 +272 0.22% 50,036,538
2012-11-29 2012-11-27 232.456 217,270 +2,640 0.22% 50,505,614
2012-11-28 2012-11-26 232.842 214,630 +1,825 0.22% 49,974,854
2012-11-27 2012-11-23 234.774 212,805 -5,241 0.22% 49,961,006
2012-11-26 2012-11-22 233.357 218,046 +1,785 0.22% 50,882,565
2012-11-23 2012-11-21 231.296 216,261 +1,010 0.22% 50,020,407
2012-11-22 2012-11-20 231.296 215,251 -158,599 0.22% 49,786,797
2012-11-21 2012-11-19 230.137 373,850 +108,705 0.38% 86,036,873
2012-11-20 2012-11-16 229.622 265,145 +1,203 0.27% 60,883,199
2012-11-19 2012-11-15 226.145 263,942 -50,161 0.27% 59,689,191
2012-11-16 2012-11-14 230.266 314,103 +114,925 0.32% 72,327,304
2012-11-15 2012-11-13 232.842 199,178 -2,135 0.20% 46,376,981
2012-11-14 2012-11-12 236.963 201,313 +2,019 0.21% 47,703,729
2012-11-13 2012-11-09 234.130 199,294 +11,142 0.21% 46,660,650
2012-11-12 2012-11-08 234.387 188,152 -12,346 0.19% 44,100,439
2012-11-09 2012-11-07 235.675 200,498 +1,437 0.21% 47,252,394
2012-11-08 2012-11-06 237.864 199,061 -1,243 0.20% 47,349,539
2012-11-07 2012-11-05 238.508 200,304 -1,359 0.21% 47,774,185
2012-11-06 2012-11-02 239.539 201,663 -1,397 0.21% 48,306,086
2012-11-05 2012-11-01 241.599 203,060 -2,213 0.21% 49,059,136
2012-11-02 2012-10-31 237.092 205,273 -893 0.21% 48,668,538
2012-11-01 2012-10-30 231.940 206,166 -1,592 0.21% 47,818,224
2012-10-31 2012-10-29 233.357 207,758 +388 0.21% 48,481,788
2012-10-30 2012-10-26 229.751 207,370 +1,049 0.21% 47,643,478
2012-10-29 2012-10-25 231.554 206,321 -738 0.21% 47,774,462
2012-10-26 2012-10-24 232.198 207,059 +272 0.21% 48,078,678
2012-10-25 2012-10-22 234.387 206,787 +1,708 0.21% 48,468,246
2012-10-24 2012-10-19 236.061 205,079 +1,553 0.21% 48,411,255
2012-10-22 2012-10-18 236.061 203,526 +1,825 0.21% 48,044,651
2012-10-19 2012-10-17 238.122 201,701 +2,484 0.21% 48,029,453
2012-10-18 2012-10-16 239.281 199,217 -7,609 0.20% 47,668,862
2012-10-17 2012-10-15 241.599 206,826 +7,804 0.21% 49,968,999
2012-10-16 2012-10-12 244.690 199,022 +116 0.20% 48,698,700
2012-10-15 2012-10-11 243.917 198,906 -54,587 0.20% 48,516,620
2012-10-12 2012-10-10 249.326 253,493 -4,193 0.26% 63,202,463
2012-10-11 2012-10-09 249.713 257,686 +1,553 0.27% 64,347,446
2012-10-10 2012-10-08 247.523 256,133 -10,677 0.26% 63,398,882
2012-10-09 2012-10-05 248.811 266,810 -13,123 0.27% 66,385,297
2012-10-08 2012-10-04 247.523 279,933 -16,500 0.29% 69,289,936
2012-10-05 2012-10-03 246.879 296,433 +6,600 0.30% 73,183,191
2012-10-04 2012-09-28 244.690 289,833 -30,012 0.30% 70,919,247
2012-10-03 2012-09-27 241.728 319,845 +117 0.33% 77,315,491
2012-09-28 2012-09-26 243.660 319,728 -699 0.33% 77,904,848
2012-09-27 2012-09-25 244.561 320,427 +1,165 0.33% 78,364,028
2012-09-26 2012-09-24 242.243 319,262 +349 0.33% 77,339,027
2012-09-24 2012-09-20 242.243 318,913 -699 0.33% 77,254,485
2012-09-21 2012-09-19 243.660 319,612 +389 0.33% 77,876,583
2012-09-20 2012-09-18 241.599 319,223 -1,903 0.33% 77,124,025
2012-09-19 2012-09-17 242.114 321,126 -16,694 0.33% 77,749,213
2012-09-18 2012-09-14 244.432 337,820 +52,762 0.35% 82,574,176
2012-09-17 2012-09-13 242.243 285,058 -61,537 0.29% 69,053,343
2012-09-14 2012-09-12 243.016 346,595 +3,261 0.36% 84,228,075
2012-09-13 2012-09-11 244.690 343,334 +78,531 0.35% 84,010,408
2012-09-12 2012-09-10 247.008 264,803 -5,668 0.27% 65,408,499
2012-09-11 2012-09-07 247.523 270,471 -80,783 0.28% 66,947,871
2012-09-10 2012-09-06 246.493 351,254 -77 0.36% 86,581,657
2012-09-07 2012-09-05 246.879 351,331 +97,488 0.36% 86,736,375
2012-09-06 2012-09-04 242.629 253,843 +699 0.26% 61,589,797
2012-09-05 2012-09-03 244.561 253,144 +155 0.26% 61,909,213
2012-09-04 2012-08-31 244.175 252,989 -77 0.26% 61,773,563
2012-09-03 2012-08-30 243.016 253,066 +233 0.26% 61,499,046
2012-08-30 2012-08-28 238.766 252,833 +1,203 0.26% 60,367,914
2012-08-29 2012-08-27 245.720 251,630 +311 0.26% 61,830,601
2012-08-28 2012-08-24 244.690 251,319 +116 0.26% 61,495,255
2012-08-27 2012-08-23 243.917 251,203 -9,093 0.26% 61,272,765
2012-08-24 2012-08-22 244.304 260,296 +39 0.27% 63,591,271
2012-08-23 2012-08-21 246.364 260,257 -5,941 0.27% 64,118,015
2012-08-22 2012-08-20 244.432 266,198 +16,151 0.27% 65,067,434
2012-08-21 2012-08-17 245.205 250,047 -32,069 0.26% 61,312,817
2012-08-20 2012-08-16 244.046 282,116 +2,175 0.29% 68,849,313
2012-08-17 2012-08-15 240.955 279,941 +737 0.29% 67,453,265
2012-08-16 2012-08-14 241.342 279,204 -3,859 0.29% 67,383,552
2012-08-15 2012-08-13 236.834 283,063 +1,269 0.29% 67,038,998
2012-08-14 2012-08-10 240.955 281,794 +2,019 0.29% 67,899,755
2012-08-13 2012-08-09 245.463 279,775 +1,103 0.29% 68,674,338
2012-08-10 2012-08-08 244.819 278,672 -3,727 0.29% 68,224,150
2012-08-09 2012-08-07 245.205 282,399 +17,781 0.29% 69,245,695
2012-08-08 2012-08-06 240.183 264,618 -18,620 0.27% 63,556,636
2012-08-07 2012-08-03 236.061 283,238 +31,238 0.29% 66,861,585
2012-08-06 2012-08-02 240.827 252,000 +18,830 0.26% 60,688,280
2012-08-03 2012-08-01 236.963 233,170 -2,252 0.24% 55,252,658
2012-08-02 2012-07-31 235.031 235,422 +505 0.24% 55,331,519
2012-08-01 2012-07-30 233.099 234,917 +272 0.24% 54,759,024
2012-07-31 2012-07-27 235.289 234,645 +427 0.24% 55,209,337
2012-07-30 2012-07-26 230.395 234,218 +1,092 0.24% 53,962,653
2012-07-27 2012-07-25 231.168 233,126 -65,105 0.24% 53,891,199
2012-07-26 2012-07-24 234.001 298,231 -38,829 0.31% 69,786,335
2012-07-25 2012-07-23 236.963 337,060 -116 0.35% 79,870,742
2012-07-24 2012-07-20 237.736 337,176 +1,669 0.35% 80,158,768
2012-07-23 2012-07-19 234.516 335,507 +16,004 0.35% 78,681,787
2012-07-20 2012-07-18 235.160 319,503 -261,600 0.33% 75,134,326
2012-07-19 2012-07-17 237.864 581,103 +50,666 0.60% 138,223,757
2012-07-17 2012-07-13 256.685 530,437 +25,705 0.55% 136,155,370
2012-07-16 2012-07-12 258.310 504,732 +137,477 0.55% 130,377,258
2012-07-13 2012-07-11 260.070 367,255 -5,392 0.40% 95,511,951
2012-07-12 2012-07-10 259.122 372,647 -8,580 0.40% 96,561,098
2012-07-11 2012-07-09 258.581 381,227 -5,067 0.41% 98,577,920
2012-07-10 2012-07-06 258.987 386,294 +12,372 0.42% 100,045,041
2012-07-09 2012-07-05 259.122 373,922 +13,628 0.41% 96,891,479
2012-07-06 2012-07-04 257.904 360,294 +7,091 0.39% 92,921,164
2012-07-05 2012-07-03 257.498 353,203 +4,654 0.38% 90,948,916
2012-07-04 2012-06-29 249.375 348,549 +11,486 0.38% 86,919,276
2012-07-03 2012-06-28 253.978 337,063 +58,427 0.37% 85,606,462
2012-06-29 2012-06-27 250.864 278,636 +3,767 0.30% 69,899,695
2012-06-28 2012-06-26 249.104 274,869 -23,526 0.30% 68,470,929
2012-06-27 2012-06-25 246.125 298,395 +22,011 0.32% 73,442,602
2012-06-26 2012-06-22 248.562 276,384 +2,364 0.30% 68,698,651
2012-06-25 2012-06-21 249.104 274,020 -7,460 0.30% 68,259,440
2012-06-22 2012-06-20 249.510 281,480 -22,877 0.31% 70,232,077
2012-06-21 2012-06-19 247.073 304,357 +18,503 0.33% 75,198,434
2012-06-20 2012-06-18 240.169 285,854 +1,330 0.31% 68,653,158
2012-06-19 2012-06-15 239.356 284,524 +2,068 0.31% 68,102,617
2012-06-18 2012-06-14 239.221 282,456 +40,036 0.31% 67,569,388
2012-06-15 2012-06-13 241.252 242,420 -10,294 0.26% 58,484,230
2012-06-14 2012-06-12 238.273 252,714 -15,659 0.27% 60,214,988
2012-06-13 2012-06-11 237.596 268,373 -53,404 0.29% 63,764,444
2012-06-12 2012-06-08 233.129 321,777 +11,523 0.35% 75,015,460
2012-06-11 2012-06-07 231.775 310,254 +23,230 0.34% 71,909,088
2012-06-08 2012-06-06 231.640 287,024 +467 0.31% 66,486,099
2012-06-07 2012-06-05 230.556 286,557 +8,310 0.31% 66,067,565
2012-06-06 2012-06-04 231.504 278,247 +16,915 0.30% 64,415,330
2012-06-05 2012-06-01 233.399 261,332 -132,662 0.28% 60,994,754
2012-06-04 2012-05-31 230.421 393,994 +4,174 0.43% 90,784,519
2012-06-01 2012-05-30 229.880 389,820 +17,469 0.42% 89,611,642
2012-05-31 2012-05-29 229.203 372,351 -2,364 0.40% 85,343,827
2012-05-30 2012-05-28 227.578 374,715 +3,952 0.41% 85,276,904
2012-05-29 2012-05-25 223.110 370,763 -10,821 0.40% 82,721,086
2012-05-28 2012-05-24 214.311 381,584 -10,083 0.41% 81,777,476
2012-05-25 2012-05-23 230.692 391,667 +148 0.42% 90,354,379
2012-05-24 2012-05-22 232.858 391,519 -463 0.42% 91,168,314
2012-05-23 2012-05-21 230.421 391,982 +1,071 0.43% 90,320,912
2012-05-22 2012-05-18 224.735 390,911 +18,577 0.42% 87,851,385
2012-05-21 2012-05-17 227.443 372,334 +960 0.40% 84,684,633
2012-05-18 2012-05-16 225.277 371,374 -111 0.40% 83,661,847
2012-05-17 2012-05-15 225.818 371,485 -28,900 0.40% 83,888,023
2012-05-16 2012-05-14 224.735 400,385 -9,676 0.43% 89,980,524
2012-05-15 2012-05-11 227.443 410,061 +18,577 0.44% 93,265,362
2012-05-14 2012-05-10 226.360 391,484 +13,555 0.42% 88,616,159
2012-05-11 2012-05-09 223.787 377,929 +9,441 0.41% 84,575,720
2012-05-10 2012-05-08 227.172 368,488 +9,487 0.40% 83,710,115
2012-05-09 2012-05-07 232.452 359,001 -4,580 0.39% 83,450,431
2012-05-08 2012-05-04 234.483 363,581 -3,139 0.39% 85,253,398
2012-05-07 2012-05-03 234.753 366,720 -31,078 0.40% 86,088,734
2012-05-04 2012-05-02 235.566 397,798 +30,856 0.43% 93,707,527
2012-05-03 2012-04-30 235.566 366,942 -15,654 0.40% 86,438,915
2012-05-02 2012-04-27 233.535 382,596 +11,560 0.42% 89,349,506
2012-04-30 2012-04-26 235.566 371,036 -20,496 0.40% 87,403,320
2012-04-27 2012-04-25 236.243 391,532 +775 0.42% 92,496,506
2012-04-26 2012-04-24 237.732 390,757 -11,449 0.42% 92,895,336
2012-04-25 2012-04-23 239.086 402,206 +17,321 0.44% 96,161,643
2012-04-24 2012-04-20 241.387 384,885 +296 0.42% 92,906,257
2012-04-23 2012-04-19 241.252 384,589 -665 0.42% 92,782,739
2012-04-20 2012-04-18 247.073 385,254 -6,315 0.42% 95,185,908
2012-04-19 2012-04-17 240.439 391,569 -26,555 0.42% 94,148,606
2012-04-18 2012-04-16 243.553 418,124 +33,246 0.45% 101,835,428
2012-04-17 2012-04-13 249.916 384,878 -591 0.42% 96,187,230
2012-04-16 2012-04-12 256.956 385,469 -148 0.42% 99,048,590
2012-04-13 2012-04-11 259.664 385,617 -9,417 0.42% 100,130,736
2012-04-12 2012-04-10 269.140 395,034 -2,549 0.43% 106,319,638
2012-04-11 2012-04-05 267.787 397,583 -12,748 0.43% 106,467,419
2012-04-10 2012-04-03 273.473 410,331 -148 0.45% 112,214,333
2012-04-05 2012-04-02 272.390 410,479 -886 0.45% 111,810,233
2012-04-03 2012-03-30 269.547 411,365 +13,222 0.45% 110,882,046
2012-04-02 2012-03-29 261.559 398,143 -15,354 0.43% 104,137,906
2012-03-30 2012-03-28 261.965 413,497 +14,172 0.45% 108,321,824
2012-03-29 2012-03-27 257.498 399,325 +111 0.43% 102,825,220
2012-03-28 2012-03-26 253.571 399,214 +7,521 0.43% 101,229,286
2012-03-27 2012-03-23 253.165 391,693 -591 0.43% 99,163,090
2012-03-26 2012-03-22 258.310 392,284 -849 0.43% 101,330,830
2012-03-23 2012-03-21 260.070 393,133 +8,494 0.43% 102,242,038
2012-03-22 2012-03-20 258.716 384,639 -8,901 0.42% 99,512,271
2012-03-21 2012-03-19 259.799 393,540 +8,722 0.43% 102,241,330
2012-03-20 2012-03-16 250.728 384,818 -29,915 0.42% 96,484,821
2012-03-19 2012-03-15 259.258 414,733 -15,037 0.45% 107,522,661
2012-03-16 2012-03-14 259.393 429,770 +39,370 0.47% 111,479,300
2012-03-14 2012-03-12 251.812 390,400 -5,540 0.42% 98,307,213
2012-03-13 2012-03-09 258.174 395,940 -591 0.43% 102,221,607
2012-03-12 2012-03-08 248.562 396,531 +8,704 0.43% 98,562,669
2012-03-09 2012-03-07 249.239 387,827 -22,972 0.42% 96,661,707
2012-03-08 2012-03-06 251.812 410,799 -326 0.45% 103,443,916
2012-03-07 2012-03-05 247.479 411,125 +17,506 0.45% 101,744,914
2012-03-06 2012-03-02 242.741 393,619 +15,731 0.43% 95,547,423
2012-03-05 2012-03-01 243.147 377,888 +2,706 0.41% 91,882,344
2012-03-02 2012-02-29 236.649 375,182 -1,526 0.41% 88,786,320
2012-03-01 2012-02-28 245.584 376,708 -924 0.41% 92,513,425
2012-02-29 2012-02-27 242.470 377,632 +2,105 0.41% 91,564,475
2012-02-28 2012-02-24 248.427 375,527 -10,525 0.41% 93,291,026
2012-02-27 2012-02-23 241.387 386,052 -13,074 0.42% 93,187,955
2012-02-24 2012-02-22 235.566 399,126 -8,975 0.43% 94,020,358
2012-02-23 2012-02-21 234.483 408,101 -10,747 0.44% 95,692,561
2012-02-22 2012-02-20 236.107 418,848 -22,271 0.45% 98,893,002
2012-02-21 2012-02-17 232.858 441,119 -25,114 0.48% 102,718,068
2012-02-20 2012-02-16 230.150 466,233 +16,657 0.51% 107,303,667
2012-02-17 2012-02-15 223.381 449,576 -10,600 0.49% 100,426,817
2012-02-16 2012-02-14 220.538 460,176 -17,099 0.50% 101,486,361
2012-02-15 2012-02-13 223.652 477,275 -5,540 0.52% 106,743,481
2012-02-14 2012-02-10 219.049 482,815 -13,628 0.52% 105,760,113
2012-02-13 2012-02-09 219.184 496,443 +812 0.54% 108,812,521
2012-02-10 2012-02-08 219.320 495,631 +1,773 0.54% 108,701,643
2012-02-09 2012-02-07 217.018 493,858 +4,432 0.54% 107,176,174
2012-02-08 2012-02-06 213.498 489,426 -111 0.53% 104,491,596
2012-02-07 2012-02-03 218.237 489,537 +14,884 0.53% 106,834,911
2012-02-06 2012-02-02 219.861 474,653 +8,827 0.52% 104,357,793
2012-02-03 2012-02-01 221.215 465,826 +10,193 0.51% 103,047,725
2012-02-02 2012-01-31 218.914 455,633 +40,256 0.49% 99,744,240
2012-02-01 2012-01-30 215.123 415,377 +33,034 0.45% 89,357,081
2012-01-31 2012-01-27 213.634 382,343 -17,505 0.41% 81,681,325
2012-01-30 2012-01-26 216.477 399,848 +9,934 0.43% 86,557,763
2012-01-26 2012-01-19 220.674 389,914 +49,141 0.42% 86,043,698
2012-01-20 2012-01-18 224.329 340,773 -1,662 0.37% 76,445,217
2012-01-19 2012-01-17 228.255 342,435 +5,503 0.37% 78,162,484
2012-01-18 2012-01-16 226.766 336,932 -6,574 0.37% 76,404,635
2012-01-17 2012-01-13 227.984 343,506 -1,810 0.37% 78,313,935
2012-01-16 2012-01-12 229.067 345,316 -827 0.37% 79,100,585
2012-01-13 2012-01-11 225.006 346,143 -36,850 0.38% 77,884,172
2012-01-12 2012-01-10 226.766 382,993 +74 0.42% 86,849,692
2012-01-11 2012-01-09 223.246 382,919 -1,255 0.42% 85,485,057
2012-01-10 2012-01-06 222.027 384,174 -9,861 0.42% 85,297,136
2012-01-09 2012-01-05 219.861 394,035 +4,432 0.43% 86,633,021
2012-01-06 2012-01-04 218.643 389,603 +4,210 0.42% 85,183,887
2012-01-05 2012-01-03 217.695 385,393 +923 0.42% 83,898,172
2012-01-04 2011-12-30 210.655 384,470 -76,524 0.42% 80,990,612
2012-01-03 2011-12-29 212.821 460,994 +11,412 0.50% 98,109,361
2011-12-30 2011-12-28 206.865 449,582 +15,770 0.49% 93,002,560
2011-12-29 2011-12-23 210.926 433,812 +24,154 0.47% 91,502,223
2011-12-28 2011-12-22 209.031 409,658 +12,040 0.44% 85,631,070
2011-12-23 2011-12-21 211.061 397,618 +14,773 0.43% 83,921,799
2011-12-22 2011-12-20 218.101 382,845 +222 0.42% 83,498,977
2011-12-21 2011-12-19 226.766 382,623 +37 0.42% 86,765,788
2011-12-20 2011-12-16 230.963 382,586 -31,836 0.42% 88,363,057
2011-12-19 2011-12-15 224.870 414,422 -3,287 0.45% 93,191,235
2011-12-16 2011-12-14 223.246 417,709 +4,136 0.45% 93,251,778
2011-12-15 2011-12-13 216.747 413,573 -3,471 0.45% 89,640,887
2011-12-14 2011-12-12 218.914 417,044 -29,029 0.45% 91,296,584
2011-12-13 2011-12-09 222.569 446,073 -5,577 0.48% 99,281,969
2011-12-12 2011-12-08 222.434 451,650 -1,145 0.49% 100,462,090
2011-12-09 2011-12-07 228.158 452,795 -5,355 0.49% 103,308,726
2011-12-08 2011-12-06 226.783 458,150 -12,298 0.50% 103,900,809
2011-12-07 2011-12-05 225.409 470,448 -32,813 0.52% 106,043,186
2011-12-06 2011-12-02 218.399 503,261 +39,870 0.55% 109,911,837
2011-12-05 2011-12-01 213.314 463,391 +2,801 0.51% 98,847,709
2011-12-02 2011-11-30 206.442 460,590 +769 0.51% 95,084,939
2011-12-01 2011-11-29 210.153 459,821 -18,377 0.51% 96,632,582
2011-11-30 2011-11-28 209.465 478,198 +7,390 0.53% 100,165,928
2011-11-29 2011-11-25 205.479 470,808 +4,693 0.52% 96,741,390
2011-11-28 2011-11-24 218.949 466,115 +982 0.51% 102,055,438
2011-11-25 2011-11-23 214.413 465,133 -18,229 0.51% 99,730,741
2011-11-24 2011-11-22 210.840 483,362 +1,746 0.53% 101,911,961
2011-11-23 2011-11-21 214.688 481,616 +1,204 0.53% 103,397,308
2011-11-22 2011-11-18 208.641 480,412 -619 0.53% 100,233,504
2011-11-21 2011-11-17 205.342 481,031 +49,548 0.53% 98,775,891
2011-11-18 2011-11-16 190.086 431,483 -1,128 0.48% 82,018,753
2011-11-17 2011-11-15 189.673 432,611 -1,528 0.48% 82,054,790
2011-11-16 2011-11-14 194.896 434,139 +5,129 0.48% 84,612,071
2011-11-15 2011-11-11 191.323 429,010 +33 0.47% 82,079,357
2011-11-14 2011-11-10 190.635 428,977 +8,622 0.47% 81,778,241
2011-11-11 2011-11-09 199.844 420,355 -946 0.46% 84,005,538
2011-11-10 2011-11-08 197.370 421,301 +1,892 0.46% 83,152,292
2011-11-09 2011-11-07 202.593 419,409 -3,493 0.46% 84,969,395
2011-11-08 2011-11-04 204.792 422,902 +364 0.47% 86,607,061
2011-11-07 2011-11-03 204.792 422,538 -982 0.47% 86,532,517
2011-11-04 2011-11-02 197.370 423,520 -1,346 0.47% 83,590,257
2011-11-03 2011-11-01 193.384 424,866 -979 0.47% 82,162,448
2011-11-02 2011-10-31 201.906 425,845 -4,100 0.47% 85,980,634
2011-11-01 2011-10-28 204.655 429,945 -1,931 0.47% 87,990,320
2011-10-31 2011-10-27 193.797 431,876 -3,246 0.48% 83,696,149
2011-10-28 2011-10-26 186.924 435,122 +28,703 0.48% 81,334,958
2011-10-27 2011-10-25 186.924 406,419 +10,622 0.45% 75,969,664
2011-10-26 2011-10-24 189.536 395,797 +1,492 0.44% 75,017,754
2011-10-25 2011-10-21 186.650 394,305 -10,332 0.43% 73,596,871
2011-10-24 2011-10-20 186.924 404,637 +3,929 0.45% 75,636,565
2011-10-21 2011-10-19 191.323 400,708 -442 0.44% 76,664,542
2011-10-20 2011-10-18 190.773 401,150 +1,055 0.44% 76,528,563
2011-10-19 2011-10-17 200.669 400,095 -982 0.44% 80,286,638
2011-10-18 2011-10-14 192.422 401,077 +12,089 0.44% 77,176,146
2011-10-17 2011-10-13 201.768 388,988 +1,055 0.43% 78,485,523
2011-10-14 2011-10-12 200.531 387,933 +6,839 0.43% 77,792,784
2011-10-13 2011-10-11 199.982 381,094 +14,624 0.42% 76,211,832
2011-10-12 2011-10-10 187.612 366,470 -619 0.40% 68,754,064
2011-10-11 2011-10-07 190.635 367,089 +14,515 0.40% 69,980,192
2011-10-10 2011-10-06 188.299 352,574 +9,022 0.39% 66,389,308
2011-10-07 2011-10-04 175.242 343,552 +109 0.38% 60,204,640
2011-10-06 2011-10-03 185.138 343,443 +2,251 0.38% 63,584,251
2011-10-04 2011-09-30 200.531 341,192 -4,516 0.38% 68,419,741
2011-10-03 2011-09-28 197.920 345,708 -3,233 0.38% 68,422,544
2011-09-30 2011-09-27 197.920 348,941 +3,092 0.38% 69,062,419
2011-09-28 2011-09-26 192.560 345,849 +364 0.38% 66,596,584
2011-09-27 2011-09-23 203.418 345,485 -2,183 0.38% 70,277,808
2011-09-23 2011-09-21 219.086 347,668 +37 0.38% 76,169,364
2011-09-22 2011-09-20 220.049 347,631 -1,419 0.38% 76,495,718
2011-09-21 2011-09-19 219.911 349,050 +2,510 0.38% 76,759,992
2011-09-20 2011-09-16 223.485 346,540 +1,091 0.38% 77,446,395
2011-09-19 2011-09-15 221.560 345,449 +1,892 0.38% 76,537,852
2011-09-16 2011-09-14 221.286 343,557 -2,001 0.38% 76,024,220
2011-09-15 2011-09-12 224.172 345,558 +364 0.38% 77,464,408
2011-09-14 2011-09-09 237.642 345,194 +2,583 0.38% 82,032,421
2011-09-12 2011-09-08 241.215 342,611 -1,128 0.38% 82,642,932
2011-09-09 2011-09-07 242.315 343,739 +1,128 0.38% 83,292,983
2011-09-08 2011-09-06 240.253 342,611 -509 0.38% 82,313,302
2011-09-07 2011-09-05 242.315 343,120 -582 0.38% 83,142,990
2011-09-06 2011-09-02 246.988 343,702 +72 0.38% 84,890,175
2011-09-05 2011-09-01 243.139 343,630 +619 0.38% 83,549,951
2011-09-02 2011-08-31 245.888 343,011 -1,637 0.38% 84,342,347
2011-09-01 2011-08-30 240.528 344,648 -73 0.38% 82,897,438
2011-08-31 2011-08-29 236.267 344,721 +1,819 0.38% 81,446,216
2011-08-29 2011-08-25 234.480 342,902 -3,820 0.38% 80,403,757
2011-08-26 2011-08-24 236.267 346,722 +2,729 0.38% 81,918,987
2011-08-25 2011-08-23 240.665 343,993 +4,729 0.38% 82,787,172
2011-08-24 2011-08-22 238.054 339,264 -4,729 0.37% 80,763,096
2011-08-23 2011-08-19 245.064 343,993 -655 0.38% 84,300,130
2011-08-22 2011-08-18 249.599 344,648 -11,787 0.38% 86,023,855
2011-08-19 2011-08-17 254.822 356,435 +14,733 0.39% 90,827,501
2011-08-18 2011-08-16 244.651 341,702 -3,456 0.38% 83,597,794
2011-08-16 2011-08-12 245.064 345,158 -1,709 0.38% 84,585,629
2011-08-15 2011-08-11 231.044 346,867 -1,965 0.38% 80,141,597
2011-08-12 2011-08-10 231.594 348,832 -12,987 0.38% 80,787,379
2011-08-11 2011-08-09 220.323 361,819 +18,990 0.40% 79,717,228
2011-08-10 2011-08-08 227.333 342,829 +218 0.38% 77,936,402
2011-08-09 2011-08-05 243.827 342,611 -218 0.38% 83,537,642
2011-08-08 2011-08-04 253.035 342,829 -8,840 0.38% 86,747,833
2011-08-05 2011-08-03 254.685 351,669 +9,131 0.39% 89,564,685
2011-08-04 2011-08-02 258.533 342,538 -2,947 0.38% 88,557,398
2011-08-03 2011-08-01 259.220 345,485 -1,310 0.38% 89,556,720
2011-08-02 2011-07-29 250.149 346,795 +3,311 0.38% 86,750,405
2011-08-01 2011-07-28 246.026 343,484 -619 0.38% 84,505,862
2011-07-29 2011-07-27 245.064 344,103 -7,021 0.38% 84,327,087
2011-07-28 2011-07-26 246.713 351,124 +8,513 0.39% 86,626,798
2011-07-26 2011-07-22 248.362 342,611 -13,278 0.38% 85,091,612
2011-07-25 2011-07-21 249.874 355,889 +12,077 0.39% 88,927,429
2011-07-22 2011-07-20 249.599 343,812 +37 0.38% 85,815,190
2011-07-21 2011-07-19 245.751 343,775 +655 0.38% 84,482,956
2011-07-20 2011-07-18 238.604 343,120 -3,456 0.38% 81,869,672
2011-07-19 2011-07-15 235.305 346,576 +2,000 0.38% 81,551,047
2011-07-18 2011-07-14 243.002 344,576 -11,895 0.38% 83,732,601
2011-07-15 2011-07-13 246.575 356,471 -3,129 0.39% 87,896,977
2011-07-14 2011-07-12 269.109 359,600 +1,565 0.40% 96,771,563
2011-07-13 2011-07-11 273.169 358,035 +18,090 0.40% 97,803,969
2011-07-12 2011-07-08 278.389 339,945 -655 0.40% 94,636,787
2011-07-11 2011-07-07 278.389 340,600 +25,966 0.40% 94,819,131
2011-07-08 2011-07-06 278.389 314,634 +742 0.37% 87,590,495
2011-07-07 2011-07-05 270.704 313,892 +11,466 0.37% 84,971,770
2011-07-06 2011-07-04 267.224 302,426 +1,552 0.35% 80,815,480
2011-07-05 2011-06-30 266.934 300,874 -1,449 0.35% 80,313,499
2011-07-04 2011-06-29 269.689 302,323 +3,380 0.35% 81,533,152
2011-06-30 2011-06-28 269.399 298,943 -552 0.35% 80,534,914
2011-06-29 2011-06-27 269.254 299,495 -414 0.35% 80,640,197
2011-06-28 2011-06-24 272.154 299,909 -3,172 0.35% 81,621,368
2011-06-27 2011-06-23 268.964 303,081 +5,069 0.35% 81,517,851
2011-06-24 2011-06-22 276.214 298,012 +1,207 0.35% 82,314,971
2011-06-23 2011-06-21 272.734 296,805 -1,104 0.35% 80,948,743
2011-06-22 2011-06-20 277.084 297,909 -345 0.35% 82,545,691
2011-06-21 2011-06-17 278.244 298,254 -13,517 0.35% 82,987,246
2011-06-20 2011-06-16 277.374 311,771 +13,823 0.36% 86,477,034
2011-06-17 2011-06-15 278.389 297,948 +1,069 0.35% 82,945,304
2011-06-16 2011-06-14 277.664 296,879 -311 0.35% 82,432,478
2011-06-15 2011-06-13 277.519 297,190 +207 0.35% 82,475,741
2011-06-14 2011-06-10 280.128 296,983 -103 0.35% 83,193,388
2011-06-13 2011-06-09 279.983 297,086 -4,099 0.35% 83,179,165
2011-06-10 2011-06-08 281.288 301,185 +138 0.35% 84,719,848
2011-06-09 2011-06-07 269.834 301,047 +241 0.35% 81,232,679
2011-06-08 2011-06-03 264.759 300,806 -1,724 0.35% 79,641,121
2011-06-07 2011-06-02 264.904 302,530 -34,725 0.35% 80,141,431
2011-06-03 2011-06-01 264.179 337,255 +35,967 0.39% 89,095,725
2011-06-02 2011-05-31 269.689 301,288 -828 0.35% 81,254,024
2011-06-01 2011-05-30 265.484 302,116 +69 0.35% 80,206,981
2011-05-31 2011-05-27 267.804 302,047 +966 0.35% 80,889,383
2011-05-30 2011-05-26 258.234 301,081 -1,276 0.35% 77,749,458
2011-05-27 2011-05-25 267.369 302,357 -4,380 0.35% 80,840,882
2011-05-26 2011-05-24 265.919 306,737 +5,587 0.36% 81,567,208
2011-05-25 2011-05-23 262.874 301,150 -108 0.35% 79,164,554
2011-05-24 2011-05-20 263.889 301,258 +35 0.35% 79,498,709
2011-05-23 2011-05-19 260.844 301,223 -517 0.35% 78,572,286
2011-05-19 2011-05-17 254.610 301,740 -4,207 0.35% 76,825,872
2011-05-18 2011-05-16 262.149 305,947 +3,827 0.36% 80,203,759
2011-05-17 2011-05-13 255.334 302,120 -207 0.35% 77,141,651
2011-05-16 2011-05-12 248.810 302,327 -1,931 0.35% 75,221,903
2011-05-13 2011-05-11 253.160 304,258 +2,242 0.36% 77,025,822
2011-05-12 2011-05-09 252.870 302,016 -69 0.35% 76,370,658
2011-05-11 2011-05-06 255.624 302,085 -104 0.35% 77,220,316
2011-05-09 2011-05-05 256.639 302,189 +621 0.35% 77,553,610
2011-05-06 2011-05-04 254.175 301,568 -3,379 0.35% 76,650,902
2011-05-05 2011-05-03 254.175 304,947 -15,311 0.36% 77,509,758
2011-05-04 2011-04-29 256.639 320,258 -242 0.37% 82,190,827
2011-05-03 2011-04-28 256.639 320,500 -448 0.37% 82,252,934
2011-04-29 2011-04-27 260.119 320,948 -310 0.37% 83,484,762
2011-04-28 2011-04-26 257.364 321,258 -725 0.38% 82,680,369
2011-04-27 2011-04-21 258.379 321,983 -241 0.38% 83,193,758
2011-04-26 2011-04-20 255.479 322,224 -5,828 0.38% 82,321,616
2011-04-21 2011-04-19 254.030 328,052 +19,173 0.38% 83,334,895
2011-04-20 2011-04-18 257.654 308,879 +449 0.36% 79,584,027
2011-04-19 2011-04-15 256.639 308,430 -33,898 0.36% 79,155,296
2011-04-18 2011-04-14 260.989 342,328 -1,242 0.40% 89,343,925
2011-04-15 2011-04-13 253.740 343,570 -14,931 0.40% 87,177,294
2011-04-14 2011-04-12 256.639 358,501 -483 0.42% 92,005,489
2011-04-13 2011-04-11 263.164 358,984 -345 0.42% 94,471,720
2011-04-12 2011-04-08 262.294 359,329 -10,725 0.42% 94,249,908
2011-04-11 2011-04-07 262.439 370,054 -8,345 0.43% 97,116,669
2011-04-08 2011-04-06 263.309 378,399 -12,707 0.44% 99,635,917
2011-04-07 2011-04-04 269.109 391,106 +5,966 0.46% 105,250,108
2011-04-06 2011-04-01 258.814 385,140 -2,448 0.45% 99,679,751
2011-04-04 2011-03-31 255.914 387,588 -12,415 0.45% 99,189,370
2011-04-01 2011-03-30 251.855 400,003 -379 0.47% 100,742,602
2011-03-31 2011-03-29 256.059 400,382 +5,138 0.47% 102,521,592
2011-03-30 2011-03-28 254.320 395,244 -8,173 0.46% 100,518,263
2011-03-29 2011-03-25 251.855 403,417 -16,414 0.47% 101,602,434
2011-03-28 2011-03-24 246.200 419,831 +9,173 0.49% 103,362,329
2011-03-25 2011-03-23 246.925 410,658 +5,621 0.48% 101,401,653
2011-03-24 2011-03-22 246.490 405,037 +74,279 0.47% 99,837,505
2011-03-23 2011-03-21 240.545 330,758 -18,381 0.39% 79,562,211
2011-03-22 2011-03-18 235.035 349,139 +13,918 0.41% 82,059,993
2011-03-21 2011-03-17 243.300 335,221 -2,793 0.39% 81,559,259
2011-03-18 2011-03-16 243.590 338,014 +72,485 0.39% 82,336,816
2011-03-17 2011-03-15 245.040 265,529 -5,655 0.31% 65,065,199
2011-03-15 2011-03-11 247.360 271,184 -2,552 0.32% 67,080,021
2011-03-14 2011-03-10 242.140 273,736 -9,656 0.32% 66,282,440
2011-03-11 2011-03-09 243.010 283,392 -3,413 0.33% 68,867,085
2011-03-10 2011-03-08 243.735 286,805 +620 0.33% 69,904,403
2011-03-09 2011-03-07 243.735 286,185 -85,210 0.33% 69,753,287
2011-03-07 2011-03-03 243.445 371,395 +66,413 0.43% 90,414,242
2011-03-04 2011-03-02 249.390 304,982 -2,755 0.36% 76,059,375
2011-03-03 2011-03-01 244.460 307,737 -7,069 0.36% 75,229,363
2011-03-02 2011-02-28 240.545 314,806 -1,138 0.37% 75,725,036
2011-03-01 2011-02-25 241.705 315,944 +54,760 0.37% 76,365,256
2011-02-28 2011-02-24 238.660 261,184 -1,310 0.31% 62,334,216
2011-02-25 2011-02-23 241.850 262,494 -345 0.31% 63,484,182
2011-02-24 2011-02-22 243.590 262,839 -9,345 0.31% 64,024,941
2011-02-23 2011-02-21 243.590 272,184 -2,724 0.32% 66,301,289
2011-02-22 2011-02-18 242.720 274,908 -6,311 0.32% 66,725,668
2011-02-21 2011-02-17 244.750 281,219 -3,793 0.33% 68,828,325
2011-02-18 2011-02-16 251.565 285,012 -1,621 0.33% 71,698,938
2011-02-17 2011-02-15 245.765 286,633 -241 0.33% 70,444,321
2011-02-16 2011-02-14 245.040 286,874 -2,104 0.34% 70,295,576
2011-02-15 2011-02-11 242.720 288,978 +21,346 0.34% 70,140,738
2011-02-14 2011-02-10 243.590 267,632 +1,345 0.31% 65,192,468
2011-02-11 2011-02-09 247.795 266,287 -7,483 0.31% 65,984,530
2011-02-10 2011-02-08 256.929 273,770 +9,586 0.32% 70,339,564
2011-02-09 2011-02-07 253.885 264,184 -1,241 0.31% 67,072,232
2011-02-08 2011-02-02 257.799 265,425 +1,552 0.31% 68,426,398
2011-02-07 2011-01-31 251.275 263,873 -828 0.31% 66,304,593
2011-02-01 2011-01-28 253.740 264,701 +448 0.31% 67,165,110
2011-01-31 2011-01-27 255.189 264,253 +1,138 0.31% 67,434,586
2011-01-28 2011-01-26 255.479 263,115 +3,667 0.31% 67,220,480
2011-01-27 2011-01-25 258.089 259,448 -16,391 0.30% 66,960,768
2011-01-26 2011-01-24 256.929 275,839 -11,966 0.32% 70,871,151
2011-01-25 2011-01-21 266.789 287,805 +1,721 0.34% 76,783,209
2011-01-24 2011-01-20 264.614 286,084 +6,589 0.33% 75,701,858
2011-01-20 2011-01-18 265.339 279,495 +1,828 0.33% 74,160,941
2011-01-19 2011-01-17 272.009 277,667 +5,483 0.32% 75,527,864
2011-01-18 2011-01-14 269.979 272,184 -21,932 0.32% 73,483,929
2011-01-17 2011-01-13 275.199 294,116 +1,414 0.34% 80,940,328
2011-01-14 2011-01-12 271.429 292,702 -828 0.34% 79,447,756
2011-01-13 2011-01-11 268.674 293,530 -1,896 0.34% 78,863,857
2011-01-12 2011-01-10 269.109 295,426 +1,724 0.35% 79,501,768
2011-01-11 2011-01-07 266.499 293,702 -12,794 0.34% 78,271,293
2011-01-10 2011-01-06 267.804 306,496 -16,966 0.36% 82,080,842
2011-01-07 2011-01-05 267.949 323,462 +862 0.38% 86,671,304
2011-01-06 2011-01-04 263.889 322,600 +276 0.38% 85,130,630
2011-01-05 2011-01-03 263.599 322,324 -1,828 0.38% 84,964,327
2011-01-04 2010-12-31 265.194 324,152 +1,621 0.38% 85,963,187
2011-01-03 2010-12-29 261.134 322,531 -2,586 0.38% 84,223,886
2010-12-30 2010-12-28 258.379 325,117 -6,483 0.38% 84,003,519
2010-12-29 2010-12-24 258.234 331,600 -3,414 0.39% 85,630,512
2010-12-28 2010-12-22 257.074 335,014 +2,241 0.39% 86,123,524
2010-12-23 2010-12-21 253.305 332,773 -21,311 0.39% 84,292,917
2010-12-22 2010-12-20 252.870 354,084 -41,381 0.41% 89,537,071
2010-12-21 2010-12-17 256.349 395,465 -16,156 0.46% 101,377,228
2010-12-17 2010-12-15 248.955 411,621 -10,862 0.48% 102,474,998
2010-12-16 2010-12-14 252.580 422,483 -12,811 0.49% 106,710,582
2010-12-15 2010-12-13 249.245 435,294 +23,415 0.51% 108,494,733
2010-12-14 2010-12-10 248.085 411,879 -20,952 0.48% 102,180,908
2010-12-13 2010-12-09 246.635 432,831 -19,070 0.51% 106,751,201
2010-12-10 2010-12-08 252.035 451,901 -2,620 0.53% 113,894,695
2010-12-09 2010-12-07 255.860 454,521 +653 0.53% 116,293,747
2010-12-08 2010-12-06 256.007 453,868 +31,978 0.54% 116,193,449
2010-12-07 2010-12-03 257.626 421,890 +12,442 0.50% 108,689,654
2010-12-06 2010-12-02 248.651 409,448 -38,741 0.49% 101,809,496
2010-12-03 2010-12-01 239.087 448,189 -4,741 0.53% 107,156,221
2010-12-02 2010-11-30 240.411 452,930 +10,195 0.54% 108,889,491
2010-12-01 2010-11-29 239.234 442,735 +374 0.52% 105,917,379
2010-11-30 2010-11-26 240.706 442,361 +41,834 0.52% 106,478,754
2010-11-29 2010-11-25 240.706 400,527 -272 0.47% 96,409,077
2010-11-26 2010-11-24 241.441 400,799 -32,252 0.48% 96,769,398
2010-11-25 2010-11-23 241.735 433,051 -21,598 0.51% 104,683,790
2010-11-24 2010-11-22 249.239 454,649 +17,603 0.54% 113,316,323
2010-11-23 2010-11-19 254.242 437,046 +66,472 0.52% 111,115,263
2010-11-22 2010-11-18 256.743 370,574 -25,590 0.44% 95,142,204
2010-11-19 2010-11-17 256.449 396,164 -6,898 0.47% 101,595,676
2010-11-18 2010-11-16 245.561 403,062 +136 0.48% 98,976,256
2010-11-17 2010-11-15 245.119 402,926 -24,468 0.48% 98,765,012
2010-11-16 2010-11-12 248.209 427,394 +43,824 0.51% 106,083,132
2010-11-15 2010-11-11 250.710 383,570 -18,725 0.45% 96,165,004
2010-11-12 2010-11-10 247.768 402,295 -6,355 0.48% 99,675,759
2010-11-11 2010-11-09 249.533 408,650 +170 0.48% 101,971,822
2010-11-10 2010-11-08 249.975 408,480 -442 0.48% 102,109,701
2010-11-09 2010-11-05 245.119 408,922 +2,617 0.48% 100,234,748
2010-11-08 2010-11-04 247.326 406,305 +7,680 0.48% 100,489,968
2010-11-05 2010-11-03 239.676 398,625 -9,073 0.47% 95,540,706
2010-11-04 2010-11-02 239.381 407,698 -476 0.48% 97,595,313
2010-11-03 2010-11-01 237.763 408,174 +5,505 0.48% 97,048,655
2010-11-02 2010-10-29 237.322 402,669 -16,516 0.48% 95,562,036
2010-11-01 2010-10-28 237.910 419,185 -6,219 0.50% 99,728,338
2010-10-29 2010-10-27 239.676 425,404 -2,753 0.50% 101,958,980
2010-10-28 2010-10-26 239.529 428,157 +952 0.51% 102,555,812
2010-10-27 2010-10-25 237.322 427,205 +1,665 0.51% 101,384,958
2010-10-26 2010-10-22 241.294 425,540 -34 0.50% 102,680,285
2010-10-25 2010-10-21 241.441 425,574 -37,583 0.50% 102,751,104
2010-10-22 2010-10-20 242.765 463,157 +65,044 0.55% 112,438,490
2010-10-21 2010-10-19 241.147 398,113 +41,596 0.47% 96,003,738
2010-10-20 2010-10-18 238.204 356,517 -33,576 0.42% 84,923,898
2010-10-19 2010-10-15 237.763 390,093 +37,960 0.46% 92,749,664
2010-10-18 2010-10-14 246.297 352,133 -39,625 0.42% 86,729,134
2010-10-15 2010-10-13 245.119 391,758 +2,379 0.46% 96,027,517
2010-10-14 2010-10-12 238.057 389,379 -30,415 0.46% 92,694,480
2010-10-13 2010-10-11 236.145 419,794 -34,867 0.50% 99,132,051
2010-10-12 2010-10-08 237.910 454,661 +5,546 0.54% 108,168,436
2010-10-11 2010-10-07 238.351 449,115 +32,726 0.53% 107,047,223
2010-10-08 2010-10-06 235.556 416,389 +30,245 0.49% 98,082,925
2010-10-07 2010-10-05 236.880 386,144 -24,298 0.46% 91,469,856
2010-10-06 2010-10-04 236.439 410,442 +17,422 0.49% 97,044,405
2010-10-05 2010-09-30 233.349 393,020 -5,641 0.47% 91,710,838
2010-10-04 2010-09-29 235.115 398,661 +170 0.47% 93,731,023
2010-09-30 2010-09-28 233.938 398,491 +1,325 0.47% 93,222,012
2010-09-29 2010-09-27 236.145 397,166 +1,496 0.47% 93,788,573
2010-09-28 2010-09-24 235.115 395,670 +33,439 0.47% 93,027,795
2010-09-27 2010-09-22 246.591 362,231 -1,733 0.43% 89,322,827
2010-09-24 2010-09-21 244.531 363,964 +578 0.43% 89,000,465
2010-09-22 2010-09-20 241.294 363,386 +374 0.43% 87,682,893
2010-09-21 2010-09-17 241.294 363,012 +11,452 0.43% 87,592,649
2010-09-20 2010-09-16 241.000 351,560 -662 0.42% 84,725,898
2010-09-16 2010-09-14 238.204 352,222 +6,457 0.42% 83,900,811
2010-09-14 2010-09-10 231.436 345,765 +3,364 0.41% 80,022,586
2010-09-13 2010-09-09 233.202 342,401 -53,897 0.41% 79,848,566
2010-09-10 2010-09-08 238.204 396,298 +3,874 0.47% 94,399,905
2010-09-09 2010-09-07 237.469 392,424 -305,358 0.47% 93,188,414
2010-09-08 2010-09-06 233.790 697,782 -18,147 0.83% 163,134,753
2010-09-07 2010-09-03 230.259 715,929 -24,604 0.85% 164,849,307
2010-09-06 2010-09-02 233.349 740,533 +8,054 0.88% 172,802,662
2010-09-03 2010-09-01 230.554 732,479 +284,764 0.87% 168,875,638
2010-09-02 2010-08-31 227.464 447,715 -15,531 0.53% 101,838,962
2010-09-01 2010-08-30 222.461 463,246 -15,297 0.55% 103,054,343
2010-08-31 2010-08-27 224.815 478,543 +3,228 0.57% 107,583,867
2010-08-30 2010-08-26 230.406 475,315 +4,078 0.56% 109,515,630
2010-08-27 2010-08-25 220.402 471,237 +21,070 0.56% 103,861,365
2010-08-26 2010-08-24 224.815 450,167 +3,059 0.53% 101,204,504
2010-08-25 2010-08-23 229.524 447,108 +2,378 0.53% 102,621,857
2010-08-24 2010-08-20 229.377 444,730 +5,778 0.53% 102,010,616
2010-08-23 2010-08-19 228.641 438,952 +8,835 0.52% 100,362,362
2010-08-20 2010-08-18 232.172 430,117 +14,273 0.51% 99,861,121
2010-08-19 2010-08-17 234.526 415,844 +3,739 0.49% 97,526,264
2010-08-18 2010-08-16 236.880 412,105 +13,360 0.49% 97,619,502
2010-08-17 2010-08-13 239.676 398,745 -7,137 0.47% 95,569,467
2010-08-16 2010-08-12 240.117 405,882 -346,103 0.48% 97,459,185
2010-08-13 2010-08-11 245.414 751,985 +45,877 0.89% 184,547,452
2010-08-12 2010-08-10 242.177 706,108 +204,581 0.84% 171,003,025
2010-08-11 2010-08-09 242.177 501,527 +4,078 0.59% 121,458,239
2010-08-10 2010-08-06 243.060 497,449 +679 0.59% 120,909,781
2010-08-09 2010-08-05 244.531 496,770 +9,516 0.59% 121,475,644
2010-08-06 2010-08-04 243.207 487,254 +1,359 0.58% 118,503,478
2010-08-05 2010-08-03 242.030 485,895 -1,359 0.58% 117,601,040
2010-08-04 2010-08-02 243.942 487,254 -22,429 0.58% 118,861,927
2010-08-03 2010-07-30 243.060 509,683 -680 0.60% 123,883,373
2010-08-02 2010-07-29 243.207 510,363 +680 0.61% 124,123,743
2010-07-29 2010-07-27 238.499 509,683 -13,254 0.60% 121,558,685
2010-07-28 2010-07-26 235.409 522,937 +2,379 0.62% 123,104,005
2010-07-27 2010-07-23 232.466 520,558 -7,476 0.62% 121,012,168
2010-07-26 2010-07-22 230.406 528,034 +14,612 0.63% 121,662,427
2010-07-23 2010-07-21 235.556 513,422 +10,875 0.61% 120,939,630
2010-07-22 2010-07-20 264.427 502,547 +2,039 0.60% 132,887,207
2010-07-21 2010-07-19 261.931 500,508 +44,780 0.59% 131,098,737
2010-07-20 2010-07-16 267.392 455,728 -961 0.58% 121,857,796
2010-07-19 2010-07-15 265.363 456,689 +47,114 0.58% 121,188,568
2010-07-16 2010-07-14 268.484 409,575 +12,564 0.52% 109,964,144
2010-07-15 2010-07-13 264.271 397,011 +8,653 0.50% 104,918,660
2010-07-14 2010-07-12 264.427 388,358 -17,281 0.49% 102,692,505
2010-07-13 2010-07-09 259.279 405,639 +321 0.51% 105,173,787
2010-07-12 2010-07-08 255.691 405,318 +4,166 0.51% 103,636,236
2010-07-09 2010-07-07 249.607 401,152 +4,808 0.51% 100,130,349
2010-07-08 2010-07-06 249.763 396,344 -1,603 0.50% 98,992,070
2010-07-07 2010-07-05 246.487 397,947 +2,565 0.50% 98,088,729
2010-07-06 2010-07-02 253.975 395,382 -2,885 0.50% 100,417,194
2010-07-05 2010-06-30 261.931 398,267 -4,487 0.50% 104,318,613
2010-07-02 2010-06-29 262.243 402,754 +7,372 0.51% 105,619,562
2010-06-29 2010-06-25 268.952 395,382 -17,293 0.50% 106,338,601
2010-06-28 2010-06-24 264.895 412,675 +23,077 0.52% 109,315,723
2010-06-25 2010-06-23 259.903 389,598 -4,808 0.49% 101,257,804
2010-06-24 2010-06-22 263.959 394,406 +641 0.50% 104,107,174
2010-06-23 2010-06-21 269.888 393,765 +4,487 0.50% 106,272,281
2010-06-22 2010-06-18 268.952 389,278 -77,882 0.49% 104,696,921
2010-06-21 2010-06-17 265.207 467,160 +12,861 0.59% 123,894,309
2010-06-18 2010-06-15 259.279 454,299 +35,575 0.57% 117,790,316
2010-06-17 2010-06-14 250.855 418,724 +68,865 0.53% 105,039,026
2010-06-15 2010-06-11 243.523 349,859 -11,218 0.44% 85,198,655
2010-06-14 2010-06-10 228.078 361,077 +10,256 0.46% 82,353,865
2010-06-11 2010-06-09 227.610 350,821 -35,576 0.44% 79,850,504
2010-06-10 2010-06-08 230.886 386,397 -48,993 0.49% 89,213,843
2010-06-09 2010-06-07 229.014 435,390 -68,908 0.55% 99,710,592
2010-06-08 2010-06-04 239.467 504,298 +106,407 0.64% 120,762,588
2010-06-07 2010-06-03 238.843 397,891 -12,134 0.50% 95,033,362
2010-06-04 2010-06-02 237.127 410,025 -4,808 0.52% 97,227,857
2010-06-03 2010-06-01 238.375 414,833 +62,599 0.52% 98,885,688
2010-06-02 2010-05-31 240.247 352,234 -56,088 0.44% 84,623,071
2010-06-01 2010-05-28 238.687 408,322 -103,944 0.52% 97,461,030
2010-05-31 2010-05-27 236.191 512,266 +94,228 0.65% 120,992,429
2010-05-28 2010-05-26 218.718 418,038 +69,330 0.53% 91,432,493
2010-05-27 2010-05-25 215.442 348,708 -49,678 0.44% 75,126,365
2010-05-26 2010-05-24 236.815 398,386 +1,923 0.50% 94,343,640
2010-05-25 2010-05-20 244.615 396,463 -4,167 0.50% 96,980,743
2010-05-24 2010-05-19 249.607 400,630 +1,603 0.51% 100,000,055
2010-05-20 2010-05-18 254.911 399,027 -1,603 0.50% 101,716,433
2010-05-19 2010-05-17 253.351 400,630 +641 0.51% 101,500,055
2010-05-18 2010-05-14 265.207 399,989 -77,562 0.51% 106,080,060
2010-05-17 2010-05-13 267.704 477,551 +4,808 0.60% 127,842,080
2010-05-14 2010-05-12 261.775 472,743 -3,526 0.60% 123,752,463
2010-05-13 2010-05-11 262.555 476,269 +6,410 0.60% 125,046,983
2010-05-12 2010-05-10 267.860 469,859 +2,244 0.59% 125,856,205
2010-05-10 2010-05-06 265.207 467,615 -71,152 0.59% 124,014,979
2010-05-07 2010-05-05 279.560 538,767 +4,808 0.68% 150,617,620
2010-05-06 2010-05-04 282.992 533,959 +3,525 0.67% 151,106,095
2010-05-05 2010-05-03 288.452 530,434 +66,024 0.67% 153,004,799
2010-05-04 2010-04-30 273.788 464,410 -12,179 0.59% 127,149,738
2010-05-03 2010-04-29 271.448 476,589 -114,741 0.60% 129,368,949
2010-04-30 2010-04-28 277.688 591,330 +97,434 0.75% 164,205,123
2010-04-29 2010-04-27 279.092 493,896 +21,473 0.62% 137,842,340
2010-04-28 2010-04-26 287.048 472,423 -13,461 0.60% 135,608,104
2010-04-27 2010-04-23 280.184 485,884 -4,487 0.61% 136,136,856
2010-04-23 2010-04-21 275.816 490,371 +27,563 0.62% 135,252,041
2010-04-22 2010-04-20 270.044 462,808 -641 0.58% 124,978,329
2010-04-21 2010-04-19 265.051 463,449 +321 0.59% 122,837,824
2010-04-20 2010-04-16 267.079 463,128 -14,102 0.59% 123,691,993
2010-04-19 2010-04-15 271.448 477,230 +35,576 0.60% 129,542,947
2010-04-16 2010-04-14 264.115 441,654 -243,263 0.56% 116,647,628
2010-04-15 2010-04-13 263.491 684,917 +243,583 0.87% 180,469,736
2010-04-14 2010-04-12 267.704 441,334 -25,640 0.56% 118,146,662
2010-04-13 2010-04-09 265.519 466,974 +320 0.59% 123,990,681
2010-04-12 2010-04-08 271.136 466,654 -14,807 0.59% 126,526,517
2010-04-09 2010-04-07 270.980 481,461 +44,230 0.61% 130,466,112
2010-04-08 2010-04-01 262.711 437,231 -58,973 0.55% 114,865,556
2010-04-07 2010-03-31 262.087 496,204 -75,639 0.63% 130,048,794
2010-04-01 2010-03-30 264.583 571,843 +69,870 0.72% 151,300,180
2010-03-31 2010-03-29 260.059 501,973 +39,101 0.63% 130,542,746
2010-03-30 2010-03-26 262.243 462,872 -82,049 0.58% 121,385,109
2010-03-29 2010-03-25 280.808 544,921 -4,807 0.69% 153,018,111
2010-03-26 2010-03-24 283.928 549,728 +320 0.69% 156,083,154
2010-03-25 2010-03-23 269.888 549,408 +57,371 0.69% 148,278,393
2010-03-24 2010-03-22 279.248 492,037 +11,217 0.62% 137,400,268
2010-03-23 2010-03-19 273.476 480,820 +62,819 0.61% 131,492,574
2010-03-22 2010-03-18 281.432 418,001 -962 0.53% 117,638,815
2010-03-19 2010-03-17 277.064 418,963 +12,500 0.53% 116,079,471
2010-03-18 2010-03-16 259.123 406,463 -9,615 0.51% 105,324,023
2010-03-17 2010-03-15 251.635 416,078 -321 0.53% 104,699,813
2010-03-11 2010-03-09 247.423 416,399 +2,244 0.53% 103,026,667
2010-03-10 2010-03-08 249.607 414,155 -321 0.52% 103,375,989
2010-03-09 2010-03-05 248.515 414,476 -6,730 0.52% 103,003,493
2010-03-08 2010-03-04 248.515 421,206 -1,603 0.53% 104,675,998
2010-03-05 2010-03-03 246.487 422,809 -6,089 0.53% 104,216,887
2010-03-04 2010-03-02 250.699 428,898 -641 0.54% 107,524,315
2010-03-03 2010-03-01 248.671 429,539 -3,526 0.54% 106,813,884
2010-03-02 2010-02-26 243.991 433,065 +7,051 0.55% 105,663,896
2010-03-01 2010-02-25 238.687 426,014 +16,346 0.54% 101,683,875
2010-02-26 2010-02-24 243.367 409,668 +23,397 0.52% 99,699,603
2010-02-25 2010-02-23 249.295 386,271 -321 0.49% 96,295,428
2010-02-24 2010-02-22 250.543 386,592 +3,526 0.49% 96,857,932
2010-02-23 2010-02-19 254.131 383,066 -1,923 0.48% 97,348,996
2010-02-22 2010-02-18 258.967 384,989 -641 0.49% 99,699,550
2010-02-19 2010-02-17 257.251 385,630 -2,885 0.49% 99,203,788
2010-02-18 2010-02-12 258.967 388,515 -5,769 0.49% 100,612,668
2010-02-17 2010-02-11 256.783 394,284 -3,461 0.50% 101,245,510
2010-02-12 2010-02-10 252.571 397,745 +12,756 0.50% 100,458,888
2010-02-11 2010-02-09 246.799 384,989 -166,342 0.49% 95,014,872
2010-02-10 2010-02-08 250.387 551,331 -3,525 0.70% 138,046,130
2010-02-09 2010-02-05 260.527 554,856 +8,012 0.70% 144,555,142
2010-02-08 2010-02-04 264.271 546,844 -25,319 0.69% 144,515,239
2010-02-05 2010-02-03 260.995 572,163 +641 0.72% 149,331,868
2010-02-04 2010-02-02 262.087 571,522 +2,564 0.72% 149,788,690
2010-02-03 2010-02-01 240.715 568,958 +4,807 0.72% 136,956,586
2010-02-02 2010-01-29 240.091 564,151 -4,487 0.71% 135,447,430
2010-02-01 2010-01-28 240.247 568,638 +19,230 0.72% 136,613,427
2010-01-29 2010-01-27 234.007 549,408 +2,244 0.69% 128,565,080
2010-01-28 2010-01-26 246.487 547,164 +1,282 0.69% 134,868,768
2010-01-27 2010-01-25 245.863 545,882 +961 0.69% 134,212,132
2010-01-26 2010-01-22 248.671 544,921 +4,167 0.69% 135,506,039
2010-01-25 2010-01-21 249.607 540,754 +4,428 0.68% 134,975,987
2010-01-22 2010-01-20 260.527 536,326 +14,422 0.68% 139,727,571
2010-01-21 2010-01-19 256.003 521,904 -1,923 0.66% 133,609,086
2010-01-20 2010-01-18 257.563 523,827 -9,935 0.66% 134,918,573
2010-01-19 2010-01-15 258.343 533,762 +11,217 0.67% 137,893,810
2010-01-18 2010-01-14 242.431 522,545 +18,649 0.66% 126,681,004
2010-01-15 2010-01-13 226.206 503,896 +1,282 0.64% 113,984,474
2010-01-14 2010-01-12 229.638 502,614 -2,244 0.63% 115,419,497
2010-01-13 2010-01-11 231.823 504,858 -320 0.64% 117,037,447
2010-01-12 2010-01-08 231.823 505,178 +961 0.64% 117,111,630
2010-01-11 2010-01-07 230.730 504,217 +2,244 0.64% 116,338,228
2010-01-08 2010-01-06 233.851 501,973 -1,603 0.63% 117,386,669
2010-01-07 2010-01-05 232.915 503,576 +9,936 0.64% 117,290,171
2010-01-06 2010-01-04 230.262 493,640 +35,896 0.62% 113,666,762
2010-01-05 2009-12-31 231.823 457,744 -2,884 0.58% 106,115,361
2010-01-04 2009-12-29 230.418 460,628 -962 0.58% 106,137,198
2009-12-29 2009-12-24 222.462 461,590 +2,885 0.58% 102,686,347
2009-12-28 2009-12-22 222.462 458,705 +8,333 0.58% 102,044,543
2009-12-22 2009-12-18 215.286 450,372 +20,192 0.57% 96,958,805
2009-12-21 2009-12-17 237.907 430,180 +7,051 0.54% 102,342,694
2009-12-18 2009-12-16 246.211 423,129 +8,653 0.53% 104,178,875
2009-12-17 2009-12-15 249.857 414,476 +19,557 0.52% 103,559,755
2009-12-16 2009-12-14 252.235 394,919 +3,784 0.51% 99,612,450
2009-12-14 2009-12-10 263.808 391,135 +4,100 0.50% 103,184,726
2009-12-11 2009-12-09 262.223 387,035 +2,839 0.50% 101,489,511
2009-12-10 2009-12-08 250.016 384,196 +13,561 0.49% 96,054,993
2009-12-09 2009-12-07 250.650 370,635 -1,261 0.48% 92,899,572
2009-12-08 2009-12-04 260.321 371,896 -1,262 0.48% 96,812,197
2009-12-07 2009-12-03 269.516 373,158 -5,992 0.48% 100,572,001
2009-12-04 2009-12-02 266.345 379,150 -4,416 0.49% 100,984,741
2009-12-03 2009-12-01 249.857 383,566 -4,415 0.49% 95,836,673
2009-12-02 2009-11-30 238.759 387,981 -8,831 0.50% 92,634,091
2009-12-01 2009-11-27 227.662 396,812 +631 0.51% 90,338,869
2009-11-30 2009-11-26 218.149 396,181 +11,039 0.51% 86,426,613
2009-11-27 2009-11-25 206.893 385,142 -947 0.49% 79,683,207
2009-11-26 2009-11-24 204.198 386,089 +1,893 0.50% 78,838,564
2009-11-25 2009-11-23 202.930 384,196 +946 0.49% 77,964,738
2009-11-24 2009-11-20 199.442 383,250 +569 0.49% 76,436,047
2009-11-23 2009-11-19 201.027 382,681 +694 0.49% 76,929,262
2009-11-20 2009-11-18 202.771 381,987 -4,416 0.49% 77,455,907
2009-11-19 2009-11-17 206.417 386,403 -1,261 0.50% 79,760,320
2009-11-18 2009-11-16 206.259 387,664 +631 0.50% 79,959,153
2009-11-16 2009-11-12 204.832 387,033 +946 0.50% 79,276,766
2009-11-13 2009-11-11 205.149 386,087 +315 0.50% 79,205,414
2009-11-12 2009-11-10 202.771 385,772 +631 0.50% 78,223,395
2009-11-11 2009-11-09 202.930 385,141 +631 0.49% 78,156,506
2009-11-10 2009-11-06 201.027 384,510 -1,577 0.49% 77,296,941
2009-11-09 2009-11-05 204.039 386,087 -2,523 0.50% 78,776,946
2009-11-06 2009-11-04 204.674 388,610 -631 0.50% 79,538,176
2009-11-05 2009-11-03 203.881 389,241 -631 0.50% 79,358,776
2009-11-04 2009-11-02 205.783 389,872 -1,892 0.50% 80,229,143
2009-11-03 2009-10-30 206.100 391,764 -1,577 0.50% 80,742,704
2009-11-02 2009-10-29 201.978 393,341 +1,576 0.51% 79,446,370
2009-10-30 2009-10-28 205.149 391,765 +2,838 0.50% 80,370,251
2009-10-29 2009-10-27 206.893 388,927 +3,154 0.50% 80,466,298
2009-10-28 2009-10-23 211.649 385,773 +1,577 0.50% 81,648,556
2009-10-21 2009-10-19 214.186 384,196 -3,785 0.49% 82,289,344
2009-10-20 2009-10-16 214.344 387,981 -2,208 0.50% 83,161,548
2009-10-19 2009-10-15 217.357 390,189 -9,461 0.50% 84,810,162
2009-10-16 2009-10-14 215.137 399,650 -11,354 0.51% 85,979,532
2009-10-15 2009-10-13 212.600 411,004 -4,730 0.53% 87,379,638
2009-10-14 2009-10-12 212.442 415,734 -3,154 0.53% 88,319,328
2009-10-13 2009-10-09 214.027 418,888 -13,246 0.54% 89,653,470
2009-10-12 2009-10-08 213.076 432,134 -5,677 0.55% 92,077,415
2009-10-09 2009-10-07 211.174 437,811 -10,092 0.56% 92,454,128
2009-10-08 2009-10-06 209.271 447,903 +315 0.58% 93,733,172
2009-10-07 2009-10-05 205.149 447,588 +4,100 0.57% 91,822,291
2009-10-06 2009-10-02 205.149 443,488 -946 0.57% 90,981,180
2009-10-05 2009-09-30 211.649 444,434 -16,084 0.57% 94,064,111
2009-10-02 2009-09-29 205.783 460,518 -5,677 0.59% 94,766,909
2009-09-30 2009-09-28 211.174 466,195 -631 0.60% 98,448,080
2009-09-29 2009-09-25 215.613 466,826 +631 0.60% 100,653,611
2009-09-28 2009-09-24 211.174 466,195 -453 0.60% 98,448,080
2009-09-25 2009-09-23 214.027 466,648 -1,124 0.60% 99,875,414
2009-09-24 2009-09-22 212.918 467,772 -631 0.60% 99,596,860
2009-09-22 2009-09-18 212.442 468,403 -9,777 0.60% 99,508,431
2009-09-17 2009-09-15 198.173 478,180 +1,577 0.61% 94,762,571
2009-09-16 2009-09-14 202.613 476,603 +316 0.61% 96,565,733
2009-09-14 2009-09-10 203.722 476,287 -4,100 0.61% 97,030,277
2009-09-11 2009-09-09 202.613 480,387 -3,469 0.62% 97,332,418
2009-09-10 2009-09-08 200.076 483,856 -2,839 0.62% 96,807,922
2009-09-09 2009-09-07 203.881 486,695 -10,407 0.63% 99,227,778
2009-09-08 2009-09-04 203.722 497,102 -2,524 0.64% 101,270,756
2009-09-07 2009-09-03 203.405 499,626 -630 0.64% 101,626,531
2009-09-04 2009-09-02 200.710 500,256 -946 0.64% 100,406,407
2009-09-02 2009-08-31 195.003 501,202 -3,154 0.64% 97,735,721
2009-09-01 2009-08-28 194.051 504,356 +224 0.65% 97,870,999
2009-08-31 2009-08-27 198.649 504,132 -946 0.65% 100,145,341
2009-08-28 2009-08-26 196.747 505,078 +946 0.65% 99,372,370
2009-08-27 2009-08-25 190.088 504,132 -316 0.65% 95,829,421
2009-08-26 2009-08-24 191.356 504,448 +1,262 0.65% 96,529,285
2009-08-25 2009-08-21 194.369 503,186 -1,577 0.65% 97,803,508
2009-08-24 2009-08-20 196.588 504,763 -3,154 0.65% 99,230,370
2009-08-21 2009-08-19 196.430 507,917 +11,354 0.65% 99,769,884
2009-08-20 2009-08-18 187.393 496,563 +1,261 0.64% 93,052,329
2009-08-19 2009-08-17 182.795 495,302 -6,642 0.64% 90,538,814
2009-08-18 2009-08-14 192.149 501,944 +13,952 0.64% 96,448,017
2009-08-17 2009-08-13 197.381 487,992 +2,819 0.63% 96,320,220
2009-08-14 2009-08-12 197.539 485,173 -6,783 0.62% 95,840,723
2009-08-12 2009-08-10 194.527 491,956 -315 0.63% 95,698,744
2009-08-11 2009-08-07 188.820 492,271 +1,261 0.63% 92,950,435
2009-08-10 2009-08-06 193.100 491,010 +3,470 0.63% 94,814,125
2009-08-06 2009-08-04 202.930 487,540 +315 0.63% 98,936,294
2009-08-05 2009-08-03 182.320 487,225 -315 0.63% 88,830,646
2009-08-04 2009-07-31 175.185 487,540 +14,507 0.63% 85,409,847
2009-08-03 2009-07-30 173.758 473,033 +315 0.61% 82,193,487
2009-07-30 2009-07-28 205.627 472,718 -1,892 0.61% 97,203,511
2009-07-29 2009-07-27 203.788 474,610 +24,522 0.61% 96,719,779
2009-07-27 2009-07-23 202.283 450,088 -1,795 0.61% 91,045,295
2009-07-24 2009-07-22 192.587 451,883 -4,187 0.61% 87,026,834
2009-07-23 2009-07-21 186.903 456,070 +898 0.62% 85,240,897
2009-07-22 2009-07-20 182.557 455,172 +2,093 0.62% 83,094,615
2009-07-21 2009-07-17 180.216 453,079 +3,740 0.62% 81,652,107
2009-07-20 2009-07-16 179.046 449,339 +3,889 0.61% 80,452,267
2009-07-17 2009-07-15 178.377 445,450 +1,794 0.61% 79,458,084
2009-07-16 2009-07-14 180.718 443,656 -3,589 0.60% 80,176,438
2009-07-15 2009-07-13 184.897 447,245 -897 0.61% 82,694,252
2009-07-14 2009-07-10 184.395 448,142 -8,075 0.61% 82,635,349
2009-07-10 2009-07-08 188.909 456,217 +4,187 0.62% 86,183,596
2009-07-09 2009-07-07 182.724 452,030 +176 0.61% 82,596,591
2009-07-08 2009-07-06 180.885 451,854 -1,458 0.61% 81,733,500
2009-07-07 2009-07-03 180.885 453,312 +88,684 0.62% 81,997,230
2009-07-06 2009-07-02 181.052 364,628 +11,370 0.50% 66,016,603
2009-07-03 2009-06-30 176.873 353,258 +1,196 0.48% 62,481,634
2009-06-30 2009-06-26 177.207 352,062 -897 0.48% 62,387,807
2009-06-29 2009-06-25 177.207 352,959 -299 0.48% 62,546,762
2009-06-26 2009-06-24 174.365 353,258 +7,776 0.48% 61,595,788
2009-06-25 2009-06-23 167.343 345,482 -598 0.47% 57,814,158
2009-06-24 2009-06-22 166.173 346,080 -3,888 0.47% 57,509,235
2009-06-23 2009-06-19 163.666 349,968 -1,196 0.48% 57,277,721
2009-06-22 2009-06-18 162.495 351,164 -2,094 0.48% 57,062,521
2009-06-18 2009-06-16 145.443 353,258 +12,562 0.48% 51,379,037
2009-06-16 2009-06-12 132.069 340,696 -2,159 0.46% 44,995,474
2009-06-15 2009-06-11 133.741 342,855 -3,290 0.47% 45,853,784
2009-06-12 2009-06-10 139.592 346,145 -1,197 0.47% 48,319,145
2009-06-10 2009-06-08 140.595 347,342 -2,392 0.47% 48,834,641
2009-06-09 2009-06-05 143.604 349,734 -3,589 0.48% 50,223,355
2009-06-08 2009-06-04 142.936 353,323 -5,384 0.48% 50,502,483
2009-05-14 2009-05-12 124.881 358,707 -897 0.49% 44,795,579
2009-05-13 2009-05-11 123.376 359,604 +598 0.49% 44,366,542
2009-05-12 2009-05-08 122.707 359,006 +12,262 0.49% 44,052,694
2009-05-11 2009-05-07 123.710 346,744 -5,383 0.47% 42,895,860
2009-05-08 2009-05-06 130.230 352,127 +4,785 0.48% 45,857,618
2009-05-07 2009-05-05 129.060 347,342 -2,093 0.47% 44,827,994
2009-05-06 2009-05-04 130.398 349,435 +1,794 0.48% 45,565,455
2009-05-05 2009-04-30 130.398 347,641 -1,794 0.47% 45,331,522
2009-05-04 2009-04-29 128.391 349,435 -1,197 0.48% 44,864,448
2009-04-30 2009-04-28 125.717 350,632 -2,773 0.48% 44,080,254
2009-04-29 2009-04-27 130.732 353,405 -299 0.48% 46,201,295
2009-04-28 2009-04-24 139.759 353,704 -3,889 0.48% 49,433,453
2009-04-27 2009-04-23 138.422 357,593 -2,990 0.49% 49,498,729
2009-04-24 2009-04-22 132.404 360,583 -3,889 0.49% 47,742,497
2009-04-23 2009-04-21 135.413 364,472 -6,280 0.50% 49,354,174
2009-04-22 2009-04-20 130.230 370,752 -8,375 0.50% 48,283,158
2009-04-21 2009-04-17 124.714 379,127 -14,057 0.52% 47,282,262
2009-04-20 2009-04-16 119.364 393,184 -8,925 0.53% 46,931,966
2009-04-17 2009-04-15 120.367 402,109 -29,011 0.55% 48,400,628
2009-04-09 2009-04-07 107.494 431,120 -598 0.59% 46,342,968
2009-04-08 2009-04-06 107.327 431,718 +25,721 0.59% 46,335,077
2009-04-07 2009-04-03 100.473 405,997 -1,066 0.55% 40,791,718
2009-04-06 2009-04-02 103.649 407,063 +2,094 0.55% 42,191,797
2009-04-03 2009-04-01 103.649 404,969 -599 0.55% 41,974,755
2009-04-02 2009-03-31 100.306 405,568 -299 0.55% 40,680,814
2009-03-26 2009-03-24 97.297 405,867 -4,007 0.55% 39,489,481
2009-03-25 2009-03-23 97.798 409,874 +3,260 0.56% 40,084,912
2009-03-24 2009-03-20 93.619 406,614 +6,340 0.55% 38,066,685
2009-03-23 2009-03-19 96.628 400,274 +6,281 0.54% 38,677,636
2009-03-20 2009-03-18 96.795 393,993 +17,437 0.54% 38,136,583
2009-03-19 2009-03-17 96.294 376,556 +3,290 0.51% 36,259,913
2009-03-18 2009-03-16 94.455 373,266 +4,486 0.51% 35,256,694
2009-03-17 2009-03-13 96.126 368,780 +7,178 0.50% 35,449,483
2009-03-16 2009-03-12 93.452 361,602 +2,991 0.49% 33,792,268
2009-03-11 2009-03-09 93.619 358,611 +897 0.49% 33,572,705
2009-03-10 2009-03-06 96.628 357,714 +4,187 0.49% 34,565,153
2009-03-09 2009-03-05 94.287 353,527 +299 0.48% 33,333,153
2009-03-04 2009-03-02 99.971 353,228 -299 0.48% 35,312,707
2009-03-03 2009-02-27 101.309 353,527 +299 0.48% 35,815,409
2009-03-02 2009-02-26 102.312 353,228 -299 0.48% 36,139,426
2009-02-24 2009-02-20 105.990 353,527 +1,795 0.48% 37,470,246
2009-02-23 2009-02-19 107.662 351,732 -2,686 0.48% 37,868,007
2009-02-20 2009-02-18 106.491 354,418 -19,142 0.48% 37,742,434
2009-02-19 2009-02-17 106.324 373,560 +897 0.51% 39,718,440
2009-02-18 2009-02-16 106.658 372,663 +5,683 0.51% 39,747,668
2009-02-17 2009-02-13 100.974 366,980 -897 0.50% 37,055,616
2009-02-16 2009-02-12 104.820 367,877 -299 0.50% 38,560,697
2009-02-13 2009-02-11 106.157 368,176 +6,978 0.50% 39,084,441
2009-02-12 2009-02-10 101.309 361,198 +1,496 0.49% 36,592,549
2009-02-11 2009-02-09 103.984 359,702 +10,169 0.49% 37,403,129
2009-02-10 2009-02-06 105.321 349,533 +897 0.48% 36,813,189
2009-02-09 2009-02-05 103.984 348,636 +31,404 0.47% 36,252,446
2009-02-05 2009-02-03 101.476 317,232 +658 0.43% 32,191,438
2009-02-03 2009-01-30 99.804 316,574 +11,963 0.43% 31,595,431
2009-01-30 2009-01-23 93.953 304,611 -89,986 0.41% 28,619,141
2009-01-29 2009-01-22 93.619 394,597 -77,735 0.54% 36,941,669
2009-01-23 2009-01-21 93.953 472,332 -1,262 0.64% 44,377,046
2009-01-22 2009-01-20 94.789 473,594 +1,495 0.64% 44,891,483
2009-01-20 2009-01-16 97.464 472,099 +4,487 0.64% 46,012,554
2009-01-19 2009-01-15 96.294 467,612 +897 0.64% 45,028,018
2009-01-16 2009-01-14 97.631 466,715 +897 0.63% 45,565,833
2009-01-14 2009-01-12 91.947 465,818 +1,197 0.63% 42,830,551
2009-01-13 2009-01-09 93.284 464,621 +3,888 0.63% 43,341,879
2009-01-12 2009-01-08 92.616 460,733 -2,004 0.63% 42,671,095
2009-01-09 2009-01-07 104.318 462,737 +10,169 0.63% 48,271,803
2009-01-08 2009-01-06 106.993 452,568 +1,704 0.62% 48,421,531
2009-01-07 2009-01-05 111.339 450,864 -1,196 0.61% 50,198,934
2009-01-05 2008-12-31 109.668 452,060 -36,937 0.61% 49,576,358
2008-12-29 2008-12-22 104.652 488,997 +38,433 0.67% 51,174,691
2008-12-23 2008-12-19 115.352 450,564 +9,869 0.61% 51,973,299
2008-12-22 2008-12-18 91.278 440,695 -12,053 0.60% 40,225,872
2008-12-19 2008-12-17 95.959 452,748 +897 0.62% 43,445,334
2008-12-17 2008-12-15 90.275 451,851 +898 0.61% 40,790,940
2008-12-16 2008-12-12 86.096 450,953 -8,973 0.61% 38,825,156
2008-12-15 2008-12-11 85.427 459,926 +1,837 0.63% 39,290,139
2008-12-12 2008-12-10 88.654 458,089 +1,994 0.62% 40,611,434
2008-12-11 2008-12-09 88.307 456,095 +17,809 0.62% 40,276,401
2008-12-08 2008-12-04 81.020 438,286 +19,310 0.62% 35,510,112
2008-12-05 2008-12-03 76.336 418,976 -12,883 0.59% 31,983,014
2008-12-01 2008-11-27 70.958 431,859 -17,003 0.61% 30,643,816
2008-11-25 2008-11-21 71.825 448,862 -19,310 0.63% 32,239,681
2008-11-24 2008-11-20 67.176 468,172 +3,747 0.66% 31,449,833
2008-11-21 2008-11-19 72.172 464,425 +13,833 0.66% 33,518,647
2008-11-20 2008-11-18 75.989 450,592 -2,017 0.64% 34,240,110
2008-11-19 2008-11-17 82.929 452,609 +10,087 0.64% 37,534,328
2008-11-18 2008-11-14 85.705 442,522 +23,632 0.62% 37,926,204
2008-11-14 2008-11-12 90.389 418,890 -13,257 0.59% 37,863,022
2008-11-13 2008-11-11 96.635 432,147 -36,025 0.61% 41,760,362
2008-11-10 2008-11-06 93.859 468,172 +29,973 0.66% 43,942,045
2008-11-07 2008-11-05 96.982 438,199 +17,816 0.62% 42,497,242
2008-11-06 2008-11-04 92.991 420,383 +865 0.59% 39,091,964
2008-11-05 2008-11-03 102.533 419,518 -30,780 0.59% 43,014,575
2008-11-04 2008-10-31 99.584 450,298 +25,650 0.64% 44,842,464
2008-11-03 2008-10-30 86.746 424,648 +13,257 0.60% 36,836,355
2008-10-31 2008-10-29 74.948 411,391 +4,035 0.58% 30,833,022
2008-10-30 2008-10-28 72.866 407,356 -12,969 0.57% 29,682,534
2008-10-29 2008-10-27 74.254 420,325 +10,375 0.59% 31,210,919
2008-10-28 2008-10-24 78.071 409,950 -324,930 0.58% 32,005,231
2008-10-24 2008-10-22 90.215 734,880 +576 1.04% 66,297,527
2008-10-23 2008-10-21 89.868 734,304 +3,459 1.04% 65,990,773
2008-10-22 2008-10-20 89.868 730,845 +23,495 1.03% 65,679,918
2008-10-21 2008-10-17 90.215 707,350 +137 1.00% 63,813,896
2008-10-20 2008-10-16 98.370 707,213 -1,441 1.00% 69,568,214
2008-10-17 2008-10-15 104.095 708,654 -5,769 1.00% 73,767,158
2008-10-16 2008-10-14 123.179 714,423 -1,153 1.01% 88,001,755
2008-10-15 2008-10-13 114.851 715,576 +8,597 1.01% 82,184,764
2008-10-14 2008-10-10 114.504 706,979 -14,938 1.00% 80,952,079
2008-10-13 2008-10-09 125.434 721,917 +51,329 1.02% 90,553,059
2008-10-10 2008-10-08 125.434 670,588 -1,441 0.95% 84,114,648
2008-10-09 2008-10-06 149.202 672,029 -1,153 0.95% 100,268,386
2008-10-08 2008-10-03 158.744 673,182 -12,393 0.95% 106,863,932
2008-10-06 2008-10-02 159.091 685,575 -27,005 0.97% 109,069,135
2008-10-03 2008-09-30 156.142 712,580 -32,077 1.01% 111,263,751
2008-10-02 2008-09-29 159.959 744,657 -43,864 1.05% 119,114,534
2008-09-30 2008-09-26 159.612 788,521 -124,790 1.11% 125,857,369
2008-09-29 2008-09-25 159.612 913,311 -1,729 1.29% 145,775,344
2008-09-26 2008-09-24 159.612 915,040 -52,741 1.29% 146,051,313
2008-09-25 2008-09-23 159.612 967,781 -44,670 1.37% 154,469,407
2008-09-24 2008-09-22 159.612 1,012,451 -14,122 1.43% 161,599,272
2008-09-23 2008-09-19 159.612 1,026,573 -27,667 1.45% 163,853,312
2008-09-22 2008-09-18 160.132 1,054,240 -29,973 1.49% 168,818,000
2008-09-19 2008-09-17 160.306 1,084,213 +1,153 1.53% 173,805,750
2008-09-18 2008-09-16 159.612 1,083,060 +2,450 1.53% 172,869,312
2008-09-17 2008-09-12 160.653 1,080,610 -15,851 1.53% 173,603,121
2008-09-16 2008-09-11 157.010 1,096,461 +5,187 1.55% 172,154,876
2008-09-12 2008-09-10 159.612 1,091,274 -12,681 1.54% 174,180,364
2008-09-11 2008-09-09 161.000 1,103,955 -2,593 1.56% 177,736,616
2008-09-09 2008-09-05 157.877 1,106,548 +46,111 1.56% 174,698,513
2008-09-08 2008-09-04 162.388 1,060,437 -11,527 1.50% 172,202,035
2008-09-05 2008-09-03 159.785 1,071,964 +1,441 1.51% 171,284,234
2008-09-04 2008-09-02 160.826 1,070,523 +19,885 1.51% 172,168,341
2008-09-03 2008-09-01 160.479 1,050,638 -1,605 1.48% 168,605,756
2008-09-02 2008-08-29 162.561 1,052,243 +9,511 1.49% 171,053,985
2008-09-01 2008-08-28 157.530 1,042,732 -21,615 1.47% 164,261,623
2008-08-28 2008-08-26 188.332 1,064,347 -12,105 1.52% 200,450,400
2008-08-27 2008-08-25 188.332 1,076,452 +64,731 1.53% 202,730,157
2008-08-26 2008-08-21 182.488 1,011,721 +34,152 1.57% 184,626,621
2008-08-25 2008-08-20 184.373 977,569 -25,860 1.51% 180,237,218
2008-08-21 2008-08-19 184.938 1,003,429 -21,087 1.55% 185,572,601
2008-08-19 2008-08-15 180.414 1,024,516 -1,345 1.59% 184,836,988
2008-08-18 2008-08-14 178.529 1,025,861 -13,022 1.59% 183,145,688
2008-08-15 2008-08-13 178.340 1,038,883 -7,426 1.61% 185,274,639
2008-08-14 2008-08-12 176.078 1,046,309 -20,247 1.62% 184,231,987
2008-08-13 2008-08-11 181.357 1,066,556 -111,924 1.65% 193,426,928
2008-08-12 2008-08-08 180.037 1,178,480 -142,160 1.82% 212,169,907
2008-08-11 2008-08-07 180.791 1,320,640 -12,965 2.04% 238,759,826
2008-08-08 2008-08-05 179.848 1,333,605 +39,518 2.06% 239,846,723
2008-08-07 2008-08-04 180.791 1,294,087 -24,135 2.00% 233,959,282
2008-08-05 2008-08-01 180.414 1,318,222 -18,831 2.04% 237,825,650
2008-08-04 2008-07-31 179.848 1,337,053 -6,492 2.07% 240,466,840
2008-08-01 2008-07-30 179.094 1,343,545 -7,957 2.08% 240,621,274
2008-07-31 2008-07-29 177.586 1,351,502 -265 2.09% 240,008,042
2008-07-30 2008-07-28 176.267 1,351,767 -10,078 2.09% 238,271,254
2008-07-29 2008-07-25 178.906 1,361,845 -44,090 2.11% 243,641,964
2008-07-28 2008-07-24 175.135 1,405,935 -65,426 2.18% 246,228,974
2008-07-25 2008-07-23 175.324 1,471,361 -14,322 2.28% 257,964,763
2008-07-24 2008-07-22 178.152 1,485,683 -3,978 2.30% 264,676,974
2008-07-23 2008-07-21 180.980 1,489,661 -17,770 2.31% 269,598,133
2008-07-22 2008-07-18 176.832 1,507,431 -38,192 2.33% 266,562,148
2008-07-21 2008-07-17 172.685 1,545,623 -9,195 2.39% 266,905,329
2008-07-18 2008-07-16 172.685 1,554,818 -21,483 2.41% 268,493,164
2008-07-17 2008-07-15 167.783 1,576,301 -28,644 2.44% 264,476,663
2008-07-16 2008-07-14 167.595 1,604,945 +11,139 2.49% 268,980,077
2008-07-15 2008-07-11 171.554 1,593,806 -82,219 2.47% 273,423,003
2008-07-14 2008-07-10 165.898 1,676,025 -16,444 2.60% 278,049,017
2008-07-11 2008-07-09 165.709 1,692,469 -11,935 2.62% 280,457,977
2008-07-10 2008-07-08 164.013 1,704,404 -7,956 2.64% 279,543,885
2008-07-09 2008-07-07 165.709 1,712,360 -130,815 2.65% 283,754,102
2008-07-08 2008-07-04 162.127 1,843,175 -8,428 2.85% 298,829,330
2008-07-07 2008-07-03 169.668 1,851,603 -45,618 2.87% 314,158,333
2008-07-04 2008-07-02 178.340 1,897,221 -9,018 2.94% 338,350,839
2008-07-03 2008-06-30 177.209 1,906,239 +531 2.95% 337,802,923
2008-07-02 2008-06-27 169.668 1,905,708 -25,727 2.95% 323,338,237
2008-06-30 2008-06-26 175.324 1,931,435 -31,296 2.99% 338,626,736
2008-06-26 2008-06-24 177.209 1,962,731 -4,774 3.04% 347,813,820
2008-06-25 2008-06-23 177.209 1,967,505 -4,244 3.05% 348,659,816
2008-06-24 2008-06-20 179.283 1,971,749 -7,957 3.06% 353,500,754
2008-06-23 2008-06-19 181.734 1,979,706 -5,569 3.07% 359,779,101
2008-06-20 2008-06-18 186.258 1,985,275 -18,301 3.08% 369,773,528
2008-06-19 2008-06-17 180.980 2,003,576 -22,278 3.11% 362,606,223
2008-06-18 2008-06-16 174.381 2,025,854 -56,228 3.14% 353,271,071
2008-06-17 2008-06-13 166.652 2,082,082 -405 3.23% 346,983,077
2008-06-16 2008-06-12 160.808 2,082,487 -174,845 3.23% 334,880,245
2008-06-13 2008-06-11 178.717 2,257,332 +2,918 3.50% 403,424,226
2008-06-12 2008-06-10 175.135 2,254,414 -5,278 3.49% 394,827,674
2008-06-11 2008-06-06 175.701 2,259,692 -27 3.50% 397,030,032
2008-06-10 2008-06-05 172.496 2,259,719 +796 3.50% 389,792,726
2008-06-06 2008-06-04 171.554 2,258,923 -53,310 3.50% 387,526,154
2008-06-05 2008-06-03 177.963 2,312,233 -6,100 3.58% 411,492,371
2008-06-04 2008-06-02 181.734 2,318,333 -6,631 3.59% 421,319,005
2008-06-03 2008-05-30 173.439 2,324,964 -7,691 3.60% 403,238,749
2008-06-02 2008-05-29 172.685 2,332,655 -11,670 3.62% 402,813,655
2008-05-29 2008-05-27 179.848 2,344,325 -1,591 3.63% 421,623,095
2008-05-28 2008-05-26 177.209 2,345,916 +11,935 3.64% 415,717,694
2008-05-27 2008-05-23 175.324 2,333,981 -796 3.62% 409,202,675
2008-05-26 2008-05-22 172.308 2,334,777 -49,066 3.62% 402,299,785
2008-05-23 2008-05-21 177.021 2,383,843 -44,293 3.70% 421,989,301
2008-05-21 2008-05-19 180.225 2,428,136 -13,261 3.76% 437,611,876
2008-05-20 2008-05-16 178.717 2,441,397 -66,571 3.78% 436,319,821
2008-05-19 2008-05-15 183.619 2,507,968 +17,240 3.89% 460,510,086
2008-05-16 2008-05-14 186.070 2,490,728 -3,448 3.86% 463,448,685
2008-05-15 2008-05-13 192.102 2,494,176 +11,139 3.87% 479,136,746
2008-05-14 2008-05-09 180.602 2,483,037 -44,557 3.85% 448,442,638
2008-05-13 2008-05-08 180.602 2,527,594 -47,475 3.92% 456,489,743
2008-05-09 2008-05-07 176.078 2,575,069 +52,249 3.99% 453,412,977
2008-05-07 2008-05-05 173.439 2,522,820 +1,326 3.91% 437,554,638
2008-05-06 2008-05-02 169.668 2,521,494 +7,426 3.91% 427,817,600
2008-05-05 2008-04-30 161.185 2,514,068 -24,135 3.90% 405,229,761
2008-05-02 2008-04-29 160.619 2,538,203 +14,322 3.93% 407,684,450
2008-04-30 2008-04-28 158.357 2,523,881 -266 3.91% 399,674,425
2008-04-29 2008-04-25 157.792 2,524,147 +531 3.92% 398,288,989
2008-04-25 2008-04-23 147.234 2,523,616 -75,854 3.92% 371,563,038
2008-04-24 2008-04-22 148.177 2,599,470 -26,522 4.04% 385,181,619
2008-04-23 2008-04-21 150.062 2,625,992 -5,305 4.08% 394,062,098
2008-04-22 2008-04-18 149.874 2,631,297 +2,652 4.09% 394,362,125
2008-04-21 2008-04-17 151.193 2,628,645 +6,631 4.09% 397,433,531
2008-04-18 2008-04-16 148.931 2,622,014 +25,461 4.08% 390,499,333
2008-04-17 2008-04-15 159.111 2,596,553 -530 4.04% 413,140,563
2008-04-16 2008-04-14 154.398 2,597,083 -13,261 4.04% 400,984,818
2008-04-15 2008-04-11 157.980 2,610,344 +12,465 4.06% 412,382,248
2008-04-14 2008-04-10 153.833 2,597,879 -5,569 4.04% 399,638,460
2008-04-11 2008-04-09 152.701 2,603,448 +27,052 4.05% 397,550,336
2008-04-10 2008-04-08 151.570 2,576,396 +10,133 4.00% 390,505,238
2008-04-09 2008-04-07 151.382 2,566,263 +63,123 3.99% 388,485,583
2008-04-08 2008-04-03 151.947 2,503,140 -68,482 3.89% 380,345,586
2008-04-07 2008-04-02 148.177 2,571,622 +24,543 4.00% 381,055,187
2008-04-03 2008-04-01 144.784 2,547,079 -991 3.96% 368,775,308
2008-04-02 2008-03-31 142.333 2,548,070 -24,505 3.96% 362,674,069
2008-04-01 2008-03-28 142.144 2,572,575 -22,809 4.00% 365,676,953
2008-03-31 2008-03-27 143.275 2,595,384 -19,626 4.03% 371,854,819
2008-03-27 2008-03-25 131.022 2,615,010 +14,852 4.06% 342,622,877
2008-03-26 2008-03-20 121.784 2,600,158 -21,218 4.04% 316,657,994
2008-03-25 2008-03-19 124.800 2,621,376 +46,944 4.07% 327,148,932
2008-03-20 2008-03-18 116.883 2,574,432 -33,153 4.00% 300,906,323
2008-03-19 2008-03-17 122.538 2,607,585 -20,688 4.05% 319,528,816
2008-03-18 2008-03-14 129.513 2,628,273 +10,014 4.09% 340,396,754
2008-03-17 2008-03-13 133.095 2,618,259 -26,919 4.07% 348,478,112
2008-03-14 2008-03-12 136.489 2,645,178 -8,506 4.11% 361,036,963
2008-03-13 2008-03-11 133.661 2,653,684 -27,288 4.12% 354,693,835
2008-03-12 2008-03-10 133.284 2,680,972 +13,396 4.17% 357,330,339
2008-03-11 2008-03-07 136.866 2,667,576 -2,918 4.15% 365,099,822
2008-03-10 2008-03-06 140.071 2,670,494 +69,408 4.15% 374,057,717
2008-03-07 2008-03-05 137.620 2,601,086 -18,565 4.04% 357,961,048
2008-03-06 2008-03-04 138.185 2,619,651 -3,778 4.07% 361,997,532
2008-03-05 2008-03-03 147.046 2,623,429 -27,250 4.08% 385,764,373
2008-03-04 2008-02-29 147.046 2,650,679 +9,188 4.12% 389,771,373
2008-03-03 2008-02-28 145.538 2,641,491 +14,882 4.11% 384,436,517
2008-02-29 2008-02-27 145.538 2,626,609 +12,167 4.08% 382,270,625
2008-02-28 2008-02-26 135.735 2,614,442 +6,366 4.06% 354,870,344
2008-02-27 2008-02-25 135.735 2,608,076 +4,774 4.05% 354,006,257
2008-02-26 2008-02-22 138.374 2,603,302 +25,196 4.05% 360,229,115
2008-02-25 2008-02-21 144.972 2,578,106 +2,441 4.01% 373,753,534
2008-02-22 2008-02-20 148.177 2,575,665 +102,399 4.00% 381,654,266
2008-02-20 2008-02-18 157.037 2,473,266 +51,188 3.84% 388,395,355
2008-02-19 2008-02-15 153.456 2,422,078 +8,410 3.76% 371,681,315
2008-02-18 2008-02-14 145.538 2,413,668 +796 3.75% 351,279,683
2008-02-14 2008-02-12 150.251 2,412,872 -5,549 3.75% 362,535,721
2008-02-13 2008-02-11 149.308 2,418,421 -12,996 3.76% 361,089,854
2008-02-12 2008-02-06 153.456 2,431,417 -19,912 3.78% 373,114,436
2008-02-11 2008-02-04 173.250 2,451,329 -21,484 3.81% 424,693,206
2008-02-05 2008-02-01 173.062 2,472,813 -5,002 3.84% 427,949,137
2008-02-04 2008-01-31 168.349 2,477,815 +62,317 3.85% 417,136,829
2008-02-01 2008-01-30 170.988 2,415,498 +11,024 3.75% 413,021,033
2008-01-31 2008-01-29 170.422 2,404,474 +20,714 3.74% 409,776,185
2008-01-30 2008-01-28 162.316 2,383,760 -13,526 3.71% 386,922,405
2008-01-29 2008-01-25 160.242 2,397,286 +71,425 3.73% 384,146,582
2008-01-28 2008-01-24 151.570 2,325,861 +7,677 3.62% 352,531,561
2008-01-25 2008-01-23 147.046 2,318,184 -35,850 3.60% 340,879,360
2008-01-24 2008-01-22 137.054 2,354,034 -29,440 3.66% 322,630,440
2008-01-23 2008-01-21 148.554 2,383,474 -15,516 3.70% 354,074,650
2008-01-22 2008-01-18 158.169 2,398,990 +10,211 3.73% 379,444,793
2008-01-21 2008-01-17 169.103 2,388,779 +796 3.71% 403,949,072
2008-01-18 2008-01-16 156.095 2,387,983 -3,527 3.71% 372,751,815
2008-01-17 2008-01-15 169.857 2,391,510 -22,544 3.72% 406,214,284
2008-01-16 2008-01-14 168.726 2,414,054 +7,426 3.75% 407,312,947
2008-01-15 2008-01-11 174.947 2,406,628 -15,569 3.74% 421,032,034
2008-01-14 2008-01-10 185.315 2,422,197 +8,487 3.76% 448,870,618
2008-01-11 2008-01-09 194.176 2,413,710 +8,487 3.75% 468,684,416
2008-01-10 2008-01-08 201.717 2,405,223 +19,376 3.74% 485,173,782
2008-01-09 2008-01-07 191.348 2,385,847 +14,333 3.71% 456,527,382
2008-01-08 2008-01-04 197.192 2,371,514 -14,798 3.69% 467,644,226
2008-01-07 2008-01-03 203.602 2,386,312 +37,915 3.71% 485,857,800
2008-01-04 2008-01-02 211.143 2,348,397 +28,113 3.65% 495,847,055
2008-01-03 2007-12-31 211.143 2,320,284 +19,362 3.61% 489,911,198
2008-01-02 2007-12-27 223.774 2,300,922 -266 3.58% 514,885,681
2007-12-28 2007-12-24 232.069 2,301,188 +13,166 3.60% 534,033,317
2007-12-27 2007-12-20 231.880 2,288,022 -46,532 3.58% 530,546,564
2007-12-21 2007-12-19 234.708 2,334,554 -4,246 3.65% 547,938,068
2007-12-20 2007-12-18 233.765 2,338,800 -11,278 3.66% 546,730,081
2007-12-19 2007-12-17 239.798 2,350,078 +4,774 3.68% 563,543,684
2007-12-18 2007-12-14 244.511 2,345,304 +8,696 3.67% 573,452,327
2007-12-17 2007-12-13 236.404 2,336,608 +10,090 3.65% 552,384,641
2007-12-14 2007-12-12 246.019 2,326,518 -3,327 3.64% 572,367,713
2007-12-13 2007-12-11 253.371 2,329,845 +10,874 3.64% 590,315,921
2007-12-12 2007-12-10 253.560 2,318,971 +2,398 3.63% 587,997,935
2007-12-11 2007-12-07 252.429 2,316,573 +11,859 3.62% 584,769,572
2007-12-10 2007-12-06 248.470 2,304,714 -265 3.60% 572,651,825
2007-12-07 2007-12-05 257.701 2,304,979 +4,765 3.61% 593,995,820
2007-12-06 2007-12-04 261.716 2,300,214 +28,778 3.60% 602,002,388
2007-12-05 2007-12-03 263.436 2,271,436 +11,508 3.60% 598,378,865
2007-12-04 2007-11-30 264.201 2,259,928 -12,031 3.58% 597,075,388
2007-12-03 2007-11-29 253.687 2,271,959 -16,648 3.60% 576,365,446
2007-11-30 2007-11-28 252.157 2,288,607 -7,126 3.63% 577,088,661
2007-11-29 2007-11-27 244.128 2,295,733 -12,356 3.64% 560,452,484
2007-11-28 2007-11-26 247.378 2,308,089 -9,010 3.66% 570,970,081
2007-11-27 2007-11-23 245.657 2,317,099 -32,954 3.68% 569,212,254
2007-11-26 2007-11-22 248.525 2,350,053 -35,832 3.73% 584,046,644
2007-11-23 2007-11-21 245.848 2,385,885 +523 3.78% 586,566,153
2007-11-22 2007-11-20 240.878 2,385,362 +10,154 3.78% 574,581,138
2007-11-21 2007-11-19 252.348 2,375,208 +7,894 3.77% 599,379,800
2007-11-20 2007-11-16 242.216 2,367,314 +15,560 3.76% 573,401,738
2007-11-19 2007-11-15 252.348 2,351,754 +121,485 3.73% 593,461,222
2007-11-16 2007-11-14 255.981 2,230,269 -9,945 3.54% 570,905,660
2007-11-15 2007-11-13 244.701 2,240,214 -3,260 3.55% 548,183,552
2007-11-14 2007-11-12 240.878 2,243,474 -3,260 3.56% 540,403,446
2007-11-13 2007-11-09 244.701 2,246,734 -29,006 3.56% 549,779,005
2007-11-12 2007-11-08 245.084 2,275,740 -5,754 3.61% 557,746,935
2007-11-09 2007-11-07 247.569 2,281,494 -39,457 3.62% 564,827,227
2007-11-05 2007-11-01 244.701 2,320,951 -4,299 3.68% 567,940,010
2007-11-02 2007-10-31 250.819 2,325,250 +24,062 3.69% 583,216,781
2007-11-01 2007-10-30 241.834 2,301,188 +6,016 3.65% 556,505,102
2007-10-31 2007-10-29 245.084 2,295,172 -1,831 3.64% 562,509,402
2007-10-30 2007-10-26 248.334 2,297,003 -6,058 3.64% 570,423,274
2007-10-26 2007-10-24 228.452 2,303,061 -5,277 3.65% 526,138,243
2007-10-25 2007-10-23 224.055 2,308,338 -22,493 3.66% 517,194,070
2007-10-24 2007-10-22 216.025 2,330,831 -33,266 3.70% 503,518,872
2007-10-23 2007-10-18 216.981 2,364,097 +5,492 3.75% 512,964,933
2007-10-22 2007-10-17 212.202 2,358,605 +262 3.74% 500,500,732
2007-10-18 2007-10-16 212.202 2,358,343 +3,661 3.74% 500,445,136
2007-10-16 2007-10-12 213.731 2,354,682 -18,569 3.74% 503,269,477
2007-10-15 2007-10-11 216.790 2,373,251 -1,831 3.76% 514,497,479
2007-10-12 2007-10-10 213.731 2,375,082 +2,354 3.77% 507,629,597
2007-10-11 2007-10-09 213.540 2,372,728 +12,762 3.76% 506,672,872
2007-10-10 2007-10-08 214.114 2,359,966 +14,385 3.74% 505,301,157
2007-10-09 2007-10-05 209.908 2,345,581 -111,156 3.72% 492,356,073
2007-10-08 2007-10-04 210.099 2,456,737 +90,711 3.90% 516,158,261
2007-10-05 2007-10-03 206.084 2,366,026 +183,080 3.75% 487,601,235
2007-10-04 2007-10-02 221.761 2,182,946 +5,405 3.46% 484,091,554
2007-10-03 2007-09-28 219.849 2,177,541 +11,978 3.45% 478,730,068
2007-10-02 2007-09-27 229.790 2,165,563 -1,359 3.44% 497,624,569
2007-09-28 2007-09-25 229.599 2,166,922 +15,431 3.44% 497,522,596
2007-09-27 2007-09-24 233.231 2,151,491 +1,308 3.41% 501,794,490
2007-09-25 2007-09-21 235.525 2,150,183 -3,139 3.41% 506,422,107
2007-09-24 2007-09-20 234.378 2,153,322 -645 3.42% 504,691,478
2007-09-21 2007-09-19 228.261 2,153,967 +3,086 3.42% 491,665,682
2007-09-20 2007-09-18 224.437 2,150,881 -3,923 3.41% 482,737,463
2007-09-18 2007-09-14 229.408 2,154,804 +13,078 3.42% 494,328,378
2007-09-17 2007-09-13 233.613 2,141,726 +5,753 3.40% 500,335,869
2007-09-14 2007-09-12 233.996 2,135,973 -1,830 3.39% 499,808,572
2007-09-13 2007-09-11 236.863 2,137,803 -12,031 3.39% 506,367,137
2007-09-12 2007-09-10 237.437 2,149,834 -6,800 3.41% 510,449,810
2007-09-11 2007-09-07 247.951 2,156,634 +12,628 3.42% 534,740,340
2007-09-10 2007-09-06 234.760 2,144,006 -5,754 3.40% 503,327,764
2007-09-07 2007-09-05 233.040 2,149,760 +6,771 3.41% 500,979,791
2007-09-06 2007-09-04 232.084 2,142,989 -26,939 3.40% 497,353,470
2007-09-05 2007-09-03 235.143 2,169,928 -17,524 3.44% 510,242,887
2007-09-04 2007-08-31 225.584 2,187,452 +78,202 3.47% 493,454,442
2007-09-03 2007-08-30 210.673 2,109,250 +109,873 3.35% 444,361,246
2007-08-31 2007-08-29 200.349 1,999,377 -27,285 3.17% 400,573,761
2007-08-30 2007-08-28 200.349 2,026,662 +15,101 3.22% 406,040,292
2007-08-29 2007-08-27 210.099 2,011,561 -14,301 3.19% 422,627,179
2007-08-27 2007-08-23 220.805 2,025,862 +11,508 3.22% 447,320,052
2007-08-24 2007-08-22 217.937 2,014,354 +34,715 3.20% 439,002,679
2007-08-23 2007-08-21 218.702 1,979,639 +7,289 3.14% 432,950,803
2007-08-22 2007-08-20 206.084 1,972,350 -261 3.13% 406,470,722
2007-08-21 2007-08-17 194.996 1,972,611 +19,066 3.13% 384,652,134
2007-08-20 2007-08-16 214.114 1,953,545 +33,689 3.10% 418,280,835
2007-08-17 2007-08-15 225.011 1,919,856 +4,446 3.05% 431,987,959
2007-08-16 2007-08-14 233.231 1,915,410 -889 3.04% 446,733,072
2007-08-15 2007-08-13 233.040 1,916,299 -5,198 3.04% 446,574,070
2007-08-14 2007-08-10 240.304 1,921,497 -39,293 3.05% 461,744,267
2007-08-13 2007-08-09 253.113 1,960,790 -34,524 3.11% 496,301,505
2007-08-10 2007-08-08 256.554 1,995,314 -2,615 3.17% 511,906,082
2007-08-09 2007-08-07 256.172 1,997,929 -7,323 3.17% 511,813,071
2007-08-08 2007-08-06 263.819 2,005,252 +8,369 3.18% 529,023,017
2007-08-07 2007-08-03 259.995 1,996,883 +3,191 3.17% 519,180,117
2007-08-06 2007-08-02 268.789 1,993,692 -1,308 3.16% 535,882,914
2007-08-03 2007-08-01 261.142 1,995,000 -2,354 3.17% 520,978,886
2007-08-02 2007-07-31 269.363 1,997,354 +85,002 3.17% 538,012,741
2007-08-01 2007-07-30 263.819 1,912,352 +8,631 3.04% 504,514,258
2007-07-31 2007-07-27 271.083 1,903,721 -1,569 3.02% 516,066,960
2007-07-30 2007-07-26 276.054 1,905,290 +15,169 3.03% 525,962,529
2007-07-27 2007-07-25 276.436 1,890,121 +1,308 3.01% 522,497,749
2007-07-26 2007-07-24 304.147 1,888,813 +4,956 3.00% 574,477,293
2007-07-25 2007-07-23 292.173 1,883,857 +84,181 3.00% 550,412,067
2007-07-24 2007-07-20 295.965 1,799,676 +4,361 2.99% 532,640,779
2007-07-23 2007-07-19 294.169 1,795,315 +4,669 2.98% 528,125,430
2007-07-20 2007-07-18 290.576 1,790,646 -2,506 2.97% 520,319,436
2007-07-19 2007-07-17 305.345 1,793,152 +163,509 2.98% 547,529,436
2007-07-18 2007-07-16 317.918 1,629,643 +2,761 2.70% 518,092,360
2007-07-17 2007-07-13 303.349 1,626,882 +2,665 2.70% 493,512,979
2007-07-16 2007-07-12 299.158 1,624,217 +1,754 2.70% 485,897,452
2007-07-13 2007-07-11 291.375 1,622,463 -13,524 2.69% 472,744,619
2007-07-12 2007-07-10 294.967 1,635,987 +3,398 2.72% 482,562,111
2007-07-11 2007-07-09 287.383 1,632,589 +21,516 2.71% 469,178,708
2007-07-10 2007-07-06 281.396 1,611,073 -22,799 2.67% 453,349,634
2007-07-09 2007-07-05 278.802 1,633,872 +501 2.71% 455,526,213
2007-07-06 2007-07-04 279.400 1,633,371 +3,758 2.71% 456,364,457
2007-07-05 2007-07-03 285.388 1,629,613 +25,758 2.70% 465,071,209
2007-07-04 2007-06-29 263.435 1,603,855 +11,024 2.66% 422,510,952
2007-07-03 2007-06-28 251.061 1,592,831 +6,013 2.64% 399,898,042
2007-06-29 2007-06-27 249.864 1,586,818 -501 2.64% 396,488,307
2007-06-28 2007-06-26 249.465 1,587,319 +5,988 2.64% 395,979,921
2007-06-27 2007-06-25 251.061 1,581,331 +21,045 2.63% 397,010,838
2007-06-26 2007-06-22 251.261 1,560,286 2.59% 392,038,644

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top